{"t":"XOMA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-06-06",5100.0,5175.0,5100.0,5100.0,3848.0],["1986-06-09",5025.0,5025.0,4950.0,4950.0,1688.0],["1986-06-10",4950.0,4950.0,4875.0,4875.0,262.0],["1986-06-11",4875.0,4950.0,4875.0,4875.0,250.0],["1986-06-12",4875.0,4950.0,4875.0,4875.0,254.0],["1986-06-13",5250.0,5325.0,5250.0,5250.0,225.0],["1986-06-16",5250.0,5250.0,5175.0,5175.0,125.0],["1986-06-17",5175.0,5175.0,5100.0,5100.0,98.0],["1986-06-18",5025.0,5025.0,4950.0,4950.0,159.0],["1986-06-19",5100.0,5175.0,5100.0,5100.0,190.0],["1986-06-20",5100.0,5175.0,5100.0,5100.0,147.0],["1986-06-23",5025.0,5025.0,4950.0,4950.0,111.0],["1986-06-24",5025.0,5100.0,5025.0,5025.0,96.0],["1986-06-25",5025.0,5100.0,4950.0,4950.0,18.0],["1986-06-26",4950.0,4950.0,4875.0,4875.0,84.0],["1986-06-27",4875.0,4950.0,4800.0,4800.0,44.0],["1986-06-30",4875.0,5025.0,4875.0,4875.0,39.0],["1986-07-01",4875.0,5025.0,4800.0,4800.0,43.0],["1986-07-02",4800.0,4875.0,4800.0,4875.0,35.0],["1986-07-03",4875.0,4875.0,4800.0,4875.0,23.0],["1986-07-07",4875.0,4875.0,4725.0,4725.0,54.0],["1986-07-08",4725.0,4875.0,4350.0,4500.0,98.0],["1986-07-09",4500.0,4500.0,4350.0,4500.0,56.0],["1986-07-10",4500.0,4575.0,4425.0,4500.0,103.0],["1986-07-11",4500.0,4575.0,4350.0,4350.0,32.0],["1986-07-14",4350.0,4425.0,4050.0,4200.0,47.0],["1986-07-15",4200.0,4200.0,4050.0,4200.0,44.0],["1986-07-16",4200.0,4200.0,4050.0,4125.0,85.0],["1986-07-17",4125.0,4200.0,4050.0,4200.0,4.0],["1986-07-18",4125.0,4125.0,3975.0,4125.0,15.0],["1986-07-21",4125.0,4275.0,4125.0,4200.0,90.0],["1986-07-22",4200.0,4275.0,4125.0,4275.0,21.0],["1986-07-23",4275.0,4350.0,4200.0,4200.0,32.0],["1986-07-24",4200.0,4275.0,4125.0,4200.0,19.0],["1986-07-25",4200.0,4275.0,4125.0,4200.0,7.0],["1986-07-28",4200.0,4275.0,4125.0,4200.0,28.0],["1986-07-29",4200.0,4200.0,3975.0,4050.0,117.0],["1986-07-30",4050.0,4125.0,3900.0,3900.0,79.0],["1986-07-31",3900.0,3975.0,3825.0,3900.0,24.0],["1986-08-01",3900.0,3900.0,3675.0,3675.0,81.0],["1986-08-04",3600.0,3600.0,3300.0,3450.0,95.0],["1986-08-05",3450.0,3600.0,3300.0,3525.0,56.0],["1986-08-06",3525.0,3600.0,3450.0,3525.0,54.0],["1986-08-07",3525.0,3525.0,3450.0,3525.0,34.0],["1986-08-08",3525.0,3675.0,3450.0,3600.0,79.0],["1986-08-11",3600.0,3600.0,3450.0,3525.0,21.0],["1986-08-12",3525.0,3525.0,3450.0,3525.0,47.0],["1986-08-13",3525.0,3675.0,3525.0,3675.0,152.0],["1986-08-14",3675.0,4200.0,3525.0,4200.0,558.0],["1986-08-15",4200.0,4725.0,4050.0,4537.5,408.0],["1986-08-18",4537.5,4650.0,4425.0,4500.0,76.0],["1986-08-19",4500.0,4500.0,4425.0,4425.0,13.0],["1986-08-20",4425.0,4425.0,4275.0,4350.0,96.0],["1986-08-21",4350.0,4350.0,4275.0,4350.0,10.0],["1986-08-22",4350.0,4350.0,4275.0,4350.0,24.0],["1986-08-25",4350.0,4350.0,4275.0,4275.0,44.0],["1986-08-26",4275.0,4350.0,4275.0,4350.0,42.0],["1986-08-27",4350.0,4350.0,4275.0,4350.0,10.0],["1986-08-28",4350.0,4350.0,4275.0,4350.0,22.0],["1986-08-29",4350.0,4350.0,4350.0,4350.0,7.0],["1986-09-02",4350.0,4350.0,4275.0,4350.0,52.0],["1986-09-03",4350.0,4350.0,4275.0,4275.0,79.0],["1986-09-04",4275.0,4350.0,4275.0,4275.0,45.0],["1986-09-05",4275.0,4350.0,4275.0,4350.0,22.0],["1986-09-08",4350.0,4350.0,3975.0,3975.0,178.0],["1986-09-09",3975.0,4050.0,3675.0,3825.0,96.0],["1986-09-10",3675.0,3675.0,3375.0,3525.0,109.0],["1986-09-11",3525.0,3600.0,2925.0,3150.0,165.0],["1986-09-12",3150.0,3225.0,2700.0,3075.0,262.0],["1986-09-15",3075.0,3075.0,2925.0,3075.0,31.0],["1986-09-16",3075.0,3150.0,3000.0,3075.0,119.0],["1986-09-17",3075.0,3825.0,3000.0,3525.0,229.0],["1986-09-18",3600.0,3750.0,3600.0,3675.0,51.0],["1986-09-19",3675.0,3825.0,3600.0,3750.0,78.0],["1986-09-22",3750.0,3825.0,3675.0,3825.0,115.0],["1986-09-23",3825.0,3825.0,3675.0,3712.5,77.0],["1986-09-24",3712.5,3750.0,3600.0,3675.0,34.0],["1986-09-25",3600.0,3600.0,3450.0,3600.0,31.0],["1986-09-26",3600.0,3600.0,3600.0,3600.0,1.0],["1986-09-29",3600.0,3600.0,3375.0,3450.0,39.0],["1986-09-30",3450.0,3525.0,3375.0,3525.0,118.0],["1986-10-01",3525.0,3525.0,3450.0,3487.5,110.0],["1986-10-02",3450.0,3450.0,3300.0,3450.0,41.0],["1986-10-03",3375.0,3375.0,3375.0,3375.0,3.0],["1986-10-06",3375.0,3375.0,3150.0,3375.0,39.0],["1986-10-07",3375.0,3375.0,3150.0,3225.0,108.0],["1986-10-08",3225.0,3225.0,3075.0,3225.0,13.0],["1986-10-09",3225.0,3300.0,3000.0,3300.0,70.0],["1986-10-10",3300.0,3450.0,3150.0,3375.0,129.0],["1986-10-13",3375.0,3450.0,3375.0,3375.0,5.0],["1986-10-14",3450.0,3525.0,3450.0,3525.0,20.0],["1986-10-15",3525.0,3675.0,3450.0,3600.0,214.0],["1986-10-16",3600.0,3675.0,3600.0,3675.0,11.0],["1986-10-17",3675.0,3675.0,3525.0,3525.0,36.0],["1986-10-20",3525.0,3600.0,3412.5,3525.0,29.0],["1986-10-21",3525.0,3525.0,3375.0,3375.0,8.0],["1986-10-22",3375.0,3525.0,3375.0,3450.0,32.0],["1986-10-23",3450.0,3525.0,3300.0,3450.0,24.0],["1986-10-24",3450.0,3450.0,3300.0,3300.0,46.0],["1986-10-27",3300.0,3375.0,3300.0,3375.0,7.0],["1986-10-28",3375.0,3375.0,3300.0,3375.0,61.0],["1986-10-29",3375.0,3525.0,3300.0,3450.0,27.0],["1986-10-30",3450.0,3525.0,3375.0,3375.0,60.0],["1986-10-31",3375.0,3450.0,3375.0,3450.0,38.0],["1986-11-03",3450.0,3450.0,3375.0,3450.0,30.0],["1986-11-04",3450.0,3450.0,3300.0,3300.0,23.0],["1986-11-05",3300.0,3375.0,3262.5,3262.5,38.0],["1986-11-06",3262.5,3375.0,3225.0,3225.0,7.0],["1986-11-07",3225.0,3300.0,3075.0,3225.0,6.0],["1986-11-10",3225.0,3225.0,3000.0,3150.0,195.0],["1986-11-11",3150.0,3150.0,3000.0,3150.0,64.0],["1986-11-12",3150.0,3225.0,3000.0,3037.5,196.0],["1986-11-13",3037.5,3075.0,2925.0,2925.0,187.0],["1986-11-14",2925.0,3037.5,2850.0,2925.0,80.0],["1986-11-17",2925.0,3075.0,2925.0,2925.0,49.0],["1986-11-18",2925.0,3075.0,2850.0,2925.0,19.0],["1986-11-19",2925.0,2925.0,2700.0,2775.0,83.0],["1986-11-20",2775.0,2850.0,2700.0,2775.0,178.0],["1986-11-21",2775.0,2850.0,2700.0,2737.5,80.0],["1986-11-24",2737.5,2850.0,2587.5,2737.5,114.0],["1986-11-25",2700.0,2700.0,2400.0,2700.0,57.0],["1986-11-26",2700.0,2700.0,2550.0,2625.0,143.0],["1986-11-28",2625.0,2700.0,2550.0,2700.0,31.0],["1986-12-01",2700.0,2700.0,2550.0,2700.0,25.0],["1986-12-02",2700.0,2700.0,2550.0,2700.0,36.0],["1986-12-03",2700.0,2700.0,2550.0,2700.0,205.0],["1986-12-04",2700.0,3075.0,2662.5,3000.0,721.0],["1986-12-05",3000.0,3150.0,3000.0,3075.0,239.0],["1986-12-08",3075.0,3225.0,3000.0,3075.0,194.0],["1986-12-09",3075.0,3150.0,2925.0,3150.0,174.0],["1986-12-10",3150.0,3150.0,3150.0,3150.0,0.0],["1986-12-11",3450.0,3750.0,3450.0,3450.0,258.0],["1986-12-12",3450.0,3600.0,3375.0,3525.0,58.0],["1986-12-15",3525.0,3525.0,3375.0,3450.0,77.0],["1986-12-16",3450.0,3450.0,3300.0,3412.5,39.0],["1986-12-17",3412.5,3450.0,3300.0,3450.0,182.0],["1986-12-18",3450.0,3525.0,3375.0,3525.0,98.0],["1986-12-19",3525.0,3525.0,3450.0,3525.0,97.0],["1986-12-22",3525.0,3525.0,3450.0,3450.0,57.0],["1986-12-23",3450.0,3600.0,3450.0,3450.0,36.0],["1986-12-24",3450.0,3600.0,3450.0,3525.0,18.0],["1986-12-26",3450.0,3450.0,3300.0,3450.0,61.0],["1986-12-29",3450.0,3450.0,3300.0,3450.0,34.0],["1986-12-30",3450.0,3675.0,3300.0,3600.0,436.0],["1986-12-31",3600.0,3675.0,3562.5,3562.5,156.0],["1987-01-02",3562.5,3675.0,3562.5,3675.0,76.0],["1987-01-05",3675.0,3825.0,3600.0,3675.0,157.0],["1987-01-06",3675.0,3825.0,3600.0,3600.0,150.0],["1987-01-07",3600.0,3900.0,3600.0,3750.0,257.0],["1987-01-08",3750.0,3825.0,3675.0,3750.0,73.0],["1987-01-09",3750.0,4425.0,3750.0,4425.0,479.0],["1987-01-12",4425.0,4725.0,4275.0,4725.0,857.0],["1987-01-13",4725.0,4950.0,4650.0,4650.0,422.0],["1987-01-14",4650.0,4650.0,4200.0,4275.0,312.0],["1987-01-15",4275.0,4800.0,4275.0,4725.0,492.0],["1987-01-16",4725.0,4800.0,4500.0,4725.0,366.0],["1987-01-19",4650.0,4650.0,4275.0,4500.0,173.0],["1987-01-20",4500.0,4575.0,4200.0,4350.0,72.0],["1987-01-21",4275.0,4275.0,4125.0,4200.0,44.0],["1987-01-22",4200.0,4200.0,4050.0,4125.0,63.0],["1987-01-23",4125.0,4350.0,4050.0,4050.0,155.0],["1987-01-26",4050.0,4125.0,3900.0,3900.0,60.0],["1987-01-27",3900.0,4050.0,3900.0,4050.0,46.0],["1987-01-28",4050.0,4125.0,4050.0,4125.0,88.0],["1987-01-29",4125.0,4500.0,4125.0,4425.0,232.0],["1987-01-30",4425.0,4650.0,4350.0,4650.0,128.0],["1987-02-02",4650.0,4800.0,4500.0,4800.0,155.0],["1987-02-03",4800.0,4800.0,4500.0,4575.0,157.0],["1987-02-04",4575.0,4800.0,4500.0,4725.0,167.0],["1987-02-05",4725.0,4800.0,4650.0,4650.0,347.0],["1987-02-06",4650.0,4725.0,4500.0,4575.0,70.0],["1987-02-09",4575.0,4575.0,4350.0,4350.0,28.0],["1987-02-10",4350.0,4500.0,4350.0,4425.0,67.0],["1987-02-11",4425.0,4500.0,4350.0,4500.0,13.0],["1987-02-12",4500.0,4650.0,4462.5,4575.0,179.0],["1987-02-13",4575.0,4875.0,4575.0,4875.0,360.0],["1987-02-17",4875.0,5175.0,4800.0,5100.0,616.0],["1987-02-18",5175.0,5550.0,5175.0,5400.0,394.0],["1987-02-19",5400.0,5925.0,5250.0,5625.0,668.0],["1987-02-20",5625.0,5775.0,5400.0,5550.0,201.0],["1987-02-23",5550.0,5625.0,5475.0,5475.0,319.0],["1987-02-24",5475.0,5700.0,5250.0,5625.0,178.0],["1987-02-25",5625.0,6900.0,5625.0,6300.0,777.0],["1987-02-26",6300.0,6600.0,6225.0,6300.0,854.0],["1987-02-27",6300.0,6450.0,6075.0,6075.0,111.0],["1987-03-02",6075.0,6150.0,5850.0,6000.0,37.0],["1987-03-03",6000.0,6225.0,5925.0,6150.0,172.0],["1987-03-04",6225.0,6525.0,6225.0,6525.0,426.0],["1987-03-05",6600.0,6975.0,6600.0,6600.0,468.0],["1987-03-06",6600.0,6675.0,6450.0,6600.0,69.0],["1987-03-09",6600.0,7575.0,6525.0,7425.0,425.0],["1987-03-10",7500.0,7800.0,7500.0,7725.0,382.0],["1987-03-11",7725.0,8250.0,7725.0,8025.0,638.0],["1987-03-12",8025.0,10050.0,7950.0,9600.0,1761.0],["1987-03-13",9600.0,11587.5,9337.5,9525.0,1738.0],["1987-03-16",9525.0,10125.0,8325.0,9300.0,915.0],["1987-03-17",9375.0,9750.0,9375.0,9600.0,497.0],["1987-03-18",9600.0,9975.0,8550.0,8925.0,559.0],["1987-03-19",8925.0,9300.0,8700.0,9000.0,296.0],["1987-03-20",9000.0,9300.0,8550.0,8700.0,193.0],["1987-03-23",8700.0,8700.0,7950.0,7950.0,1039.0],["1987-03-24",7950.0,8700.0,7650.0,8550.0,682.0],["1987-03-25",8550.0,8700.0,8325.0,8400.0,264.0],["1987-03-26",8400.0,8550.0,8400.0,8400.0,390.0],["1987-03-27",8400.0,8550.0,8100.0,8100.0,135.0],["1987-03-30",8100.0,8250.0,7650.0,8100.0,347.0],["1987-03-31",8100.0,8550.0,7950.0,8400.0,300.0],["1987-04-01",8400.0,8550.0,8100.0,8475.0,131.0],["1987-04-02",8475.0,8550.0,8400.0,8475.0,95.0],["1987-04-03",8475.0,8550.0,8100.0,8400.0,1166.0],["1987-04-06",8400.0,8850.0,8400.0,8550.0,204.0],["1987-04-07",8550.0,8550.0,8400.0,8550.0,23.0],["1987-04-08",8550.0,8550.0,8250.0,8400.0,101.0],["1987-04-09",8400.0,8400.0,7800.0,8250.0,165.0],["1987-04-10",8250.0,8700.0,7950.0,8550.0,347.0],["1987-04-13",8550.0,8700.0,8250.0,8250.0,85.0],["1987-04-14",8250.0,8400.0,7950.0,7950.0,63.0],["1987-04-15",7950.0,8100.0,7950.0,8100.0,43.0],["1987-04-16",8100.0,8700.0,8100.0,8700.0,389.0],["1987-04-20",8700.0,8850.0,8550.0,8700.0,89.0],["1987-04-21",8700.0,9037.5,8400.0,8850.0,166.0],["1987-04-22",8850.0,9900.0,8850.0,9375.0,446.0],["1987-04-23",9375.0,9450.0,9150.0,9450.0,326.0],["1987-04-24",9450.0,9450.0,9300.0,9300.0,126.0],["1987-04-27",9150.0,9150.0,8850.0,9000.0,101.0],["1987-04-28",9000.0,9150.0,8400.0,8400.0,223.0],["1987-04-29",8400.0,8700.0,8400.0,8625.0,174.0],["1987-04-30",8625.0,8700.0,8550.0,8550.0,107.0],["1987-05-01",8550.0,8925.0,8400.0,8550.0,210.0],["1987-05-04",8400.0,8400.0,7650.0,8362.5,513.0],["1987-05-05",8250.0,8250.0,7800.0,8175.0,238.0],["1987-05-06",8175.0,8250.0,7500.0,7500.0,305.0],["1987-05-07",7500.0,7650.0,7500.0,7575.0,1266.0],["1987-05-08",7575.0,7650.0,7500.0,7575.0,807.0],["1987-05-11",7575.0,7650.0,6825.0,7350.0,663.0],["1987-05-12",7350.0,7800.0,7125.0,7800.0,1428.0],["1987-05-13",7800.0,8250.0,7800.0,7875.0,431.0],["1987-05-14",7875.0,8100.0,7800.0,8025.0,414.0],["1987-05-15",8025.0,8100.0,7950.0,8025.0,195.0],["1987-05-18",8025.0,8100.0,7800.0,7950.0,154.0],["1987-05-19",7950.0,7950.0,7350.0,7500.0,204.0],["1987-05-20",7500.0,7500.0,6825.0,7200.0,1506.0],["1987-05-21",7200.0,7500.0,7050.0,7350.0,238.0],["1987-05-22",7350.0,7500.0,7350.0,7350.0,73.0],["1987-05-26",7350.0,7500.0,7350.0,7350.0,238.0],["1987-05-27",7350.0,7500.0,6600.0,6750.0,306.0],["1987-05-28",6750.0,7200.0,6750.0,7050.0,543.0],["1987-05-29",7050.0,7050.0,6900.0,6900.0,132.0],["1987-06-01",6900.0,6900.0,5700.0,6225.0,1300.0],["1987-06-02",6225.0,6525.0,6150.0,6450.0,308.0],["1987-06-03",6450.0,6450.0,5850.0,6000.0,370.0],["1987-06-04",6000.0,6300.0,5700.0,6150.0,247.0],["1987-06-05",6150.0,6300.0,6150.0,6300.0,106.0],["1987-06-08",6300.0,6300.0,5850.0,5850.0,274.0],["1987-06-09",5850.0,6075.0,5850.0,6000.0,265.0],["1987-06-10",6000.0,6450.0,5925.0,6300.0,482.0],["1987-06-11",6900.0,7500.0,6900.0,7050.0,986.0],["1987-06-12",7050.0,7050.0,6750.0,6975.0,1097.0],["1987-06-15",6975.0,6975.0,6075.0,6300.0,258.0],["1987-06-16",6300.0,6450.0,6075.0,6450.0,112.0],["1987-06-17",6450.0,6450.0,6300.0,6300.0,118.0],["1987-06-18",6300.0,6375.0,6225.0,6300.0,86.0],["1987-06-19",6300.0,6375.0,6000.0,6000.0,187.0],["1987-06-22",6000.0,6150.0,6000.0,6000.0,117.0],["1987-06-23",6000.0,6150.0,5925.0,6000.0,335.0],["1987-06-24",6000.0,6600.0,6000.0,6300.0,563.0],["1987-06-25",6300.0,6375.0,6300.0,6375.0,57.0],["1987-06-26",6375.0,6375.0,5925.0,6150.0,183.0],["1987-06-29",6150.0,6150.0,5925.0,6150.0,162.0],["1987-06-30",6000.0,6000.0,5700.0,6000.0,88.0],["1987-07-01",6000.0,6000.0,5400.0,5700.0,205.0],["1987-07-02",5700.0,5700.0,5550.0,5700.0,54.0],["1987-07-06",5700.0,5700.0,5250.0,5400.0,116.0],["1987-07-07",5400.0,5475.0,5175.0,5325.0,335.0],["1987-07-08",5325.0,5475.0,5100.0,5250.0,273.0],["1987-07-09",5250.0,5700.0,5100.0,5400.0,530.0],["1987-07-10",5400.0,5700.0,5400.0,5550.0,209.0],["1987-07-13",5550.0,5625.0,5475.0,5550.0,201.0],["1987-07-14",5550.0,5625.0,5475.0,5625.0,258.0],["1987-07-15",5625.0,5625.0,5475.0,5550.0,56.0],["1987-07-16",5550.0,5625.0,5550.0,5625.0,158.0],["1987-07-17",5625.0,6000.0,5550.0,5850.0,638.0],["1987-07-20",5850.0,6000.0,5850.0,5850.0,95.0],["1987-07-21",5850.0,5925.0,5550.0,5700.0,115.0],["1987-07-22",5700.0,5850.0,5550.0,5775.0,74.0],["1987-07-23",5775.0,5775.0,5550.0,5700.0,49.0],["1987-07-24",5700.0,5775.0,5625.0,5700.0,90.0],["1987-07-27",5700.0,5775.0,5550.0,5700.0,71.0],["1987-07-28",5700.0,5700.0,5550.0,5625.0,139.0],["1987-07-29",5625.0,5700.0,5550.0,5550.0,52.0],["1987-07-30",5550.0,5700.0,5550.0,5625.0,436.0],["1987-07-31",5625.0,5850.0,5625.0,5850.0,332.0],["1987-08-03",5850.0,6150.0,5700.0,6000.0,202.0],["1987-08-04",6000.0,6150.0,5925.0,5925.0,199.0],["1987-08-05",5925.0,6075.0,5850.0,5925.0,94.0],["1987-08-06",5925.0,6000.0,5775.0,5925.0,213.0],["1987-08-07",5925.0,6075.0,5925.0,6075.0,125.0],["1987-08-10",6075.0,6150.0,6000.0,6075.0,301.0],["1987-08-11",6075.0,6450.0,6000.0,6300.0,606.0],["1987-08-12",6300.0,6750.0,6300.0,6375.0,584.0],["1987-08-13",6375.0,6750.0,6300.0,6600.0,526.0],["1987-08-14",6600.0,6750.0,6375.0,6525.0,138.0],["1987-08-17",6525.0,6525.0,6300.0,6450.0,123.0],["1987-08-18",6450.0,6450.0,6075.0,6225.0,76.0],["1987-08-19",6150.0,6150.0,6000.0,6000.0,124.0],["1987-08-20",6000.0,6375.0,5925.0,6375.0,453.0],["1987-08-21",6375.0,6450.0,6300.0,6375.0,189.0],["1987-08-24",6375.0,7050.0,6300.0,6825.0,515.0],["1987-08-25",6825.0,6900.0,6225.0,6375.0,268.0],["1987-08-26",6375.0,6450.0,6300.0,6450.0,124.0],["1987-08-27",6450.0,6675.0,6000.0,6150.0,776.0],["1987-08-28",6150.0,6412.5,6150.0,6225.0,152.0],["1987-08-31",6225.0,6450.0,6150.0,6450.0,110.0],["1987-09-01",6450.0,6450.0,6225.0,6225.0,65.0],["1987-09-02",6225.0,6300.0,6000.0,6000.0,109.0],["1987-09-03",6075.0,6300.0,6075.0,6075.0,110.0],["1987-09-04",6075.0,6150.0,5625.0,5850.0,415.0],["1987-09-08",5850.0,5850.0,5550.0,5700.0,274.0],["1987-09-09",5700.0,5925.0,5700.0,5850.0,517.0],["1987-09-10",5850.0,6075.0,5775.0,6000.0,314.0],["1987-09-11",6000.0,6150.0,6000.0,6075.0,265.0],["1987-09-14",6075.0,6375.0,6075.0,6075.0,379.0],["1987-09-15",6075.0,6150.0,6000.0,6075.0,55.0],["1987-09-16",6075.0,6075.0,5850.0,6000.0,164.0],["1987-09-17",6000.0,6075.0,5850.0,6075.0,229.0],["1987-09-18",6075.0,6075.0,5925.0,5925.0,53.0],["1987-09-21",5925.0,6075.0,5550.0,5700.0,101.0],["1987-09-22",5700.0,5700.0,5475.0,5700.0,193.0],["1987-09-23",5700.0,5700.0,5550.0,5550.0,114.0],["1987-09-24",5550.0,5700.0,5475.0,5550.0,97.0],["1987-09-25",5550.0,5625.0,5550.0,5625.0,67.0],["1987-09-28",5625.0,5700.0,5550.0,5700.0,79.0],["1987-09-29",5700.0,5700.0,5475.0,5550.0,76.0],["1987-09-30",5550.0,5700.0,5475.0,5625.0,178.0],["1987-10-01",5625.0,6000.0,5625.0,6000.0,317.0],["1987-10-02",6000.0,6075.0,5925.0,6000.0,207.0],["1987-10-05",6000.0,6300.0,6000.0,6150.0,671.0],["1987-10-06",6150.0,6150.0,5775.0,5925.0,150.0],["1987-10-07",5925.0,5925.0,5700.0,5850.0,59.0],["1987-10-08",5850.0,5850.0,5400.0,5550.0,139.0],["1987-10-09",5550.0,5550.0,5400.0,5400.0,193.0],["1987-10-12",5400.0,5475.0,5175.0,5325.0,91.0],["1987-10-13",5325.0,5400.0,4875.0,5325.0,153.0],["1987-10-14",5250.0,5250.0,4950.0,4950.0,104.0],["1987-10-15",4950.0,5100.0,4800.0,4800.0,225.0],["1987-10-16",4800.0,4950.0,4500.0,4500.0,203.0],["1987-10-19",4425.0,4425.0,3375.0,3375.0,574.0],["1987-10-20",3375.0,3600.0,2850.0,3000.0,618.0],["1987-10-21",3000.0,3450.0,3000.0,3300.0,1058.0],["1987-10-22",3300.0,3375.0,3150.0,3225.0,1140.0],["1987-10-23",3225.0,3225.0,2775.0,2850.0,340.0],["1987-10-26",2850.0,2925.0,2025.0,2250.0,523.0],["1987-10-27",2250.0,2550.0,2250.0,2400.0,632.0],["1987-10-28",2400.0,2475.0,2025.0,2400.0,1100.0],["1987-10-29",2400.0,3075.0,2400.0,3000.0,542.0],["1987-10-30",3300.0,3750.0,3300.0,3600.0,997.0],["1987-11-02",3600.0,4125.0,3450.0,3937.5,519.0],["1987-11-03",3900.0,3900.0,3375.0,3675.0,443.0],["1987-11-04",3675.0,3900.0,3375.0,3750.0,243.0],["1987-11-05",3750.0,3900.0,3675.0,3675.0,222.0],["1987-11-06",3675.0,3825.0,3525.0,3600.0,135.0],["1987-11-09",3525.0,3525.0,3150.0,3450.0,134.0],["1987-11-10",3375.0,3375.0,3150.0,3150.0,371.0],["1987-11-11",3150.0,3450.0,3150.0,3375.0,211.0],["1987-11-12",3375.0,3750.0,3375.0,3525.0,250.0],["1987-11-13",3525.0,3675.0,3450.0,3600.0,204.0],["1987-11-16",3600.0,3750.0,3450.0,3525.0,308.0],["1987-11-17",3375.0,3375.0,3000.0,3225.0,239.0],["1987-11-18",3225.0,3375.0,3150.0,3225.0,123.0],["1987-11-19",3225.0,3375.0,3150.0,3262.5,180.0],["1987-11-20",3262.5,3300.0,3150.0,3300.0,246.0],["1987-11-23",3300.0,3450.0,3225.0,3375.0,143.0],["1987-11-24",3375.0,3675.0,3300.0,3300.0,248.0],["1987-11-25",3300.0,3450.0,3300.0,3300.0,134.0],["1987-11-27",3300.0,3375.0,3225.0,3225.0,114.0],["1987-11-30",3225.0,3225.0,2925.0,2925.0,249.0],["1987-12-01",3000.0,3225.0,3000.0,3150.0,79.0],["1987-12-02",3150.0,3225.0,3075.0,3075.0,132.0],["1987-12-03",3075.0,3150.0,2850.0,2850.0,143.0],["1987-12-04",2850.0,3000.0,2775.0,2850.0,270.0],["1987-12-07",2850.0,3300.0,2850.0,3150.0,202.0],["1987-12-08",3150.0,3225.0,3000.0,3075.0,148.0],["1987-12-09",3075.0,3375.0,3000.0,3150.0,210.0],["1987-12-10",3150.0,3225.0,2925.0,2925.0,149.0],["1987-12-11",2925.0,3075.0,2925.0,3075.0,163.0],["1987-12-14",3075.0,3375.0,2925.0,3300.0,254.0],["1987-12-15",3300.0,3375.0,3150.0,3150.0,91.0],["1987-12-16",3150.0,3450.0,3000.0,3375.0,384.0],["1987-12-17",3375.0,3450.0,3075.0,3075.0,319.0],["1987-12-18",3150.0,3450.0,3150.0,3225.0,211.0],["1987-12-21",3225.0,3375.0,3225.0,3300.0,101.0],["1987-12-22",3300.0,3375.0,3075.0,3375.0,292.0],["1987-12-23",3375.0,3637.5,3150.0,3525.0,872.0],["1987-12-24",3525.0,3900.0,3525.0,3750.0,478.0],["1987-12-28",3750.0,3825.0,3300.0,3450.0,229.0],["1987-12-29",3450.0,3600.0,3450.0,3450.0,129.0],["1987-12-30",3450.0,3675.0,3375.0,3525.0,604.0],["1987-12-31",3525.0,3600.0,3375.0,3525.0,198.0],["1988-01-04",3525.0,3900.0,3525.0,3900.0,235.0],["1988-01-05",3900.0,4125.0,3825.0,3900.0,447.0],["1988-01-06",3900.0,3975.0,3675.0,3900.0,365.0],["1988-01-07",3900.0,4500.0,3750.0,4500.0,525.0],["1988-01-08",4500.0,4500.0,3675.0,3675.0,426.0],["1988-01-11",3675.0,4125.0,3600.0,4050.0,360.0],["1988-01-12",4050.0,4125.0,3600.0,3937.5,246.0],["1988-01-13",3937.5,3975.0,3675.0,3825.0,247.0],["1988-01-14",3825.0,3900.0,3750.0,3750.0,116.0],["1988-01-15",3825.0,4050.0,3825.0,3900.0,155.0],["1988-01-18",3900.0,3975.0,3825.0,3862.5,110.0],["1988-01-19",3862.5,3900.0,3750.0,3900.0,91.0],["1988-01-20",3900.0,3900.0,3600.0,3600.0,292.0],["1988-01-21",3600.0,3825.0,3450.0,3675.0,351.0],["1988-01-22",3675.0,3825.0,3675.0,3675.0,203.0],["1988-01-25",3675.0,3750.0,3600.0,3750.0,51.0],["1988-01-26",3750.0,3750.0,3600.0,3600.0,69.0],["1988-01-27",3600.0,3600.0,3525.0,3525.0,36.0],["1988-01-28",3525.0,3675.0,3525.0,3525.0,33.0],["1988-01-29",3525.0,3600.0,3300.0,3375.0,200.0],["1988-02-01",3375.0,3525.0,3300.0,3375.0,63.0],["1988-02-02",3375.0,3375.0,3225.0,3300.0,171.0],["1988-02-03",3300.0,3375.0,3225.0,3300.0,85.0],["1988-02-04",3300.0,3300.0,3112.5,3150.0,224.0],["1988-02-05",3150.0,3300.0,3150.0,3300.0,164.0],["1988-02-08",3300.0,3300.0,3225.0,3300.0,13.0],["1988-02-09",3300.0,3300.0,3225.0,3300.0,25.0],["1988-02-10",3300.0,3600.0,3225.0,3450.0,282.0],["1988-02-11",3450.0,3450.0,3300.0,3375.0,37.0],["1988-02-12",3375.0,3525.0,3375.0,3450.0,196.0],["1988-02-16",3450.0,3450.0,3225.0,3375.0,255.0],["1988-02-17",3375.0,3375.0,3225.0,3225.0,58.0],["1988-02-18",3225.0,3450.0,3225.0,3450.0,112.0],["1988-02-19",3450.0,3450.0,3300.0,3300.0,220.0],["1988-02-22",3300.0,3525.0,3300.0,3375.0,138.0],["1988-02-23",3375.0,3450.0,3300.0,3412.5,233.0],["1988-02-24",3412.5,3600.0,3375.0,3375.0,161.0],["1988-02-25",3375.0,3525.0,3375.0,3375.0,137.0],["1988-02-26",3375.0,3525.0,3375.0,3450.0,63.0],["1988-02-29",3450.0,3600.0,3375.0,3600.0,102.0],["1988-03-01",3600.0,3750.0,3600.0,3750.0,182.0],["1988-03-02",3750.0,3825.0,3675.0,3825.0,161.0],["1988-03-03",3825.0,3975.0,3750.0,3900.0,278.0],["1988-03-04",3900.0,3900.0,3750.0,3900.0,85.0],["1988-03-07",3900.0,3975.0,3750.0,3900.0,92.0],["1988-03-08",3900.0,4012.5,3825.0,3900.0,360.0],["1988-03-09",3900.0,4050.0,3862.5,4012.5,361.0],["1988-03-10",4012.5,4050.0,3750.0,3862.5,204.0],["1988-03-11",3825.0,3825.0,3675.0,3787.5,85.0],["1988-03-14",3787.5,3825.0,3675.0,3750.0,42.0],["1988-03-15",3750.0,3750.0,3600.0,3675.0,26.0],["1988-03-16",3675.0,3825.0,3675.0,3825.0,721.0],["1988-03-17",3825.0,3825.0,3675.0,3787.5,174.0],["1988-03-18",3787.5,3825.0,3675.0,3675.0,35.0],["1988-03-21",3675.0,3787.5,3600.0,3600.0,145.0],["1988-03-22",3600.0,3600.0,3450.0,3525.0,118.0],["1988-03-23",3525.0,3525.0,3450.0,3525.0,311.0],["1988-03-24",3525.0,3600.0,3375.0,3375.0,334.0],["1988-03-25",3375.0,3525.0,3300.0,3337.5,124.0],["1988-03-28",3337.5,3525.0,3300.0,3375.0,124.0],["1988-03-29",3450.0,3600.0,3450.0,3525.0,59.0],["1988-03-30",3525.0,3675.0,3525.0,3562.5,197.0],["1988-03-31",3562.5,3600.0,3375.0,3525.0,562.0],["1988-04-04",3525.0,3525.0,3225.0,3300.0,148.0],["1988-04-05",3300.0,3375.0,3150.0,3150.0,83.0],["1988-04-06",3150.0,3300.0,3150.0,3225.0,298.0],["1988-04-07",3225.0,3300.0,3150.0,3150.0,445.0],["1988-04-08",3150.0,3225.0,3075.0,3150.0,204.0],["1988-04-11",3150.0,3150.0,3075.0,3075.0,295.0],["1988-04-12",3075.0,3375.0,3075.0,3337.5,252.0],["1988-04-13",3337.5,3375.0,3225.0,3300.0,122.0],["1988-04-14",3262.5,3262.5,3075.0,3150.0,184.0],["1988-04-15",3150.0,3225.0,3000.0,3150.0,73.0],["1988-04-18",3150.0,3225.0,3075.0,3225.0,64.0],["1988-04-19",3225.0,3450.0,3150.0,3225.0,131.0],["1988-04-20",3225.0,3375.0,3150.0,3225.0,80.0],["1988-04-21",3225.0,3300.0,3150.0,3150.0,41.0],["1988-04-22",3150.0,3300.0,3150.0,3225.0,68.0],["1988-04-25",3225.0,3300.0,3150.0,3225.0,25.0],["1988-04-26",3225.0,3375.0,3150.0,3150.0,97.0],["1988-04-27",3150.0,3225.0,3150.0,3150.0,79.0],["1988-04-28",3150.0,3150.0,3000.0,3150.0,279.0],["1988-04-29",3150.0,3150.0,3000.0,3150.0,25.0],["1988-05-02",3150.0,3150.0,3000.0,3000.0,114.0],["1988-05-03",3037.5,3150.0,3037.5,3075.0,153.0],["1988-05-04",3075.0,3075.0,3000.0,3000.0,78.0],["1988-05-05",3000.0,3075.0,2850.0,2850.0,524.0],["1988-05-06",2850.0,3075.0,2775.0,3037.5,825.0],["1988-05-09",3037.5,3075.0,2925.0,2925.0,44.0],["1988-05-10",2925.0,3075.0,2925.0,3000.0,80.0],["1988-05-11",2925.0,2925.0,2850.0,2887.5,151.0],["1988-05-12",2887.5,3000.0,2850.0,2925.0,645.0],["1988-05-13",2925.0,3000.0,2850.0,2850.0,179.0],["1988-05-16",2925.0,3000.0,2925.0,3000.0,221.0],["1988-05-17",3000.0,3150.0,2850.0,3000.0,315.0],["1988-05-18",3000.0,3000.0,2850.0,2925.0,162.0],["1988-05-19",2925.0,3000.0,2850.0,3000.0,248.0],["1988-05-20",3000.0,3075.0,2925.0,2925.0,91.0],["1988-05-23",2925.0,3075.0,2925.0,3000.0,107.0],["1988-05-24",3000.0,3150.0,3000.0,3150.0,237.0],["1988-05-25",3150.0,3225.0,3075.0,3225.0,392.0],["1988-05-26",3225.0,3225.0,3075.0,3225.0,89.0],["1988-05-27",3225.0,3225.0,3075.0,3150.0,183.0],["1988-05-31",3150.0,3300.0,3150.0,3225.0,231.0],["1988-06-01",3225.0,3300.0,3150.0,3225.0,98.0],["1988-06-02",3225.0,3300.0,3150.0,3150.0,66.0],["1988-06-03",3150.0,3300.0,3150.0,3225.0,33.0],["1988-06-06",3225.0,3375.0,3150.0,3375.0,436.0],["1988-06-07",3375.0,3450.0,3300.0,3450.0,387.0],["1988-06-08",3450.0,3825.0,3375.0,3750.0,479.0],["1988-06-09",3750.0,3900.0,3675.0,3750.0,385.0],["1988-06-10",3750.0,3825.0,3600.0,3825.0,280.0],["1988-06-13",3825.0,3825.0,3675.0,3750.0,60.0],["1988-06-14",3750.0,3825.0,3675.0,3675.0,268.0],["1988-06-15",3675.0,3750.0,3600.0,3600.0,67.0],["1988-06-16",3600.0,3675.0,3300.0,3300.0,372.0],["1988-06-17",3300.0,3450.0,3300.0,3450.0,219.0],["1988-06-20",3450.0,3525.0,3375.0,3525.0,29.0],["1988-06-21",3525.0,3675.0,3450.0,3675.0,83.0],["1988-06-22",3675.0,4050.0,3600.0,3975.0,670.0],["1988-06-23",3975.0,4125.0,3975.0,4125.0,391.0],["1988-06-24",4125.0,4125.0,3975.0,3975.0,280.0],["1988-06-27",3975.0,4125.0,3900.0,3900.0,205.0],["1988-06-28",3900.0,3975.0,3900.0,3900.0,50.0],["1988-06-29",3900.0,4050.0,3900.0,4012.5,177.0],["1988-06-30",4012.5,4050.0,3825.0,3975.0,184.0],["1988-07-01",3900.0,3900.0,3750.0,3900.0,167.0],["1988-07-05",3900.0,3900.0,3750.0,3825.0,33.0],["1988-07-06",3825.0,3975.0,3825.0,3825.0,105.0],["1988-07-07",3825.0,3900.0,3787.5,3825.0,106.0],["1988-07-08",3825.0,3900.0,3825.0,3900.0,49.0],["1988-07-11",3862.5,3862.5,3750.0,3750.0,119.0],["1988-07-12",3750.0,3825.0,3675.0,3675.0,134.0],["1988-07-13",3675.0,3750.0,3675.0,3750.0,44.0],["1988-07-14",3750.0,3900.0,3675.0,3900.0,236.0],["1988-07-15",3900.0,3975.0,3825.0,3975.0,50.0],["1988-07-18",3975.0,3975.0,3825.0,3975.0,66.0],["1988-07-19",3975.0,3975.0,3825.0,3975.0,137.0],["1988-07-20",3975.0,3975.0,3825.0,3862.5,56.0],["1988-07-21",3862.5,3975.0,3825.0,3900.0,90.0],["1988-07-22",3900.0,3975.0,3825.0,3975.0,245.0],["1988-07-25",3975.0,4050.0,3825.0,4050.0,180.0],["1988-07-26",4050.0,4050.0,3900.0,4050.0,71.0],["1988-07-27",4050.0,4050.0,3975.0,4050.0,97.0],["1988-07-28",4050.0,4125.0,3975.0,4125.0,197.0],["1988-07-29",4125.0,4125.0,4050.0,4125.0,216.0],["1988-08-01",4125.0,4200.0,4050.0,4200.0,191.0],["1988-08-02",4200.0,4200.0,4050.0,4125.0,96.0],["1988-08-03",4125.0,4200.0,3975.0,4125.0,1259.0],["1988-08-04",4125.0,4425.0,4125.0,4425.0,508.0],["1988-08-05",4425.0,4425.0,4350.0,4425.0,135.0],["1988-08-08",4425.0,4500.0,4350.0,4425.0,131.0],["1988-08-09",4425.0,4425.0,4125.0,4275.0,874.0],["1988-08-10",4275.0,4275.0,4050.0,4050.0,307.0],["1988-08-11",4050.0,4200.0,4050.0,4200.0,120.0],["1988-08-12",4200.0,4200.0,4125.0,4125.0,136.0],["1988-08-15",4125.0,4200.0,4125.0,4125.0,106.0],["1988-08-16",4125.0,4200.0,4125.0,4125.0,323.0],["1988-08-17",4125.0,4350.0,4125.0,4200.0,330.0],["1988-08-18",4275.0,4575.0,4275.0,4350.0,329.0],["1988-08-19",4350.0,4500.0,4350.0,4387.5,71.0],["1988-08-22",4387.5,4425.0,4200.0,4275.0,204.0],["1988-08-23",4275.0,4275.0,4125.0,4125.0,263.0],["1988-08-24",4125.0,4275.0,4125.0,4125.0,193.0],["1988-08-25",4125.0,4275.0,4125.0,4275.0,422.0],["1988-08-26",4275.0,4350.0,4200.0,4275.0,136.0],["1988-08-29",4275.0,4425.0,4200.0,4350.0,113.0],["1988-08-30",4350.0,4500.0,4350.0,4500.0,158.0],["1988-08-31",4500.0,4575.0,4425.0,4500.0,203.0],["1988-09-01",4500.0,4500.0,4425.0,4500.0,260.0],["1988-09-02",4500.0,4575.0,4425.0,4575.0,202.0],["1988-09-06",4575.0,4575.0,4500.0,4575.0,142.0],["1988-09-07",4575.0,4650.0,4500.0,4650.0,5993.0],["1988-09-08",4650.0,4650.0,4500.0,4537.5,216.0],["1988-09-09",4537.5,4575.0,4425.0,4575.0,164.0],["1988-09-12",4575.0,4575.0,4350.0,4425.0,261.0],["1988-09-13",4425.0,4500.0,4350.0,4500.0,121.0],["1988-09-14",4500.0,4575.0,4425.0,4500.0,35.0],["1988-09-15",4500.0,4575.0,4425.0,4425.0,53.0],["1988-09-16",4425.0,4500.0,4350.0,4425.0,127.0],["1988-09-19",4425.0,4425.0,4275.0,4275.0,70.0],["1988-09-20",4425.0,4575.0,4425.0,4500.0,314.0],["1988-09-21",4500.0,4500.0,4425.0,4425.0,184.0],["1988-09-22",4425.0,4500.0,4312.5,4312.5,230.0],["1988-09-23",4350.0,4462.5,4350.0,4425.0,119.0],["1988-09-26",4425.0,4425.0,4350.0,4425.0,176.0],["1988-09-27",4425.0,4425.0,4350.0,4425.0,10.0],["1988-09-28",4425.0,4425.0,4350.0,4350.0,86.0],["1988-09-29",4350.0,4425.0,4350.0,4350.0,76.0],["1988-09-30",4350.0,4425.0,4350.0,4350.0,117.0],["1988-10-03",4350.0,4425.0,4200.0,4200.0,101.0],["1988-10-04",4200.0,4275.0,4200.0,4200.0,131.0],["1988-10-05",4200.0,4275.0,3750.0,3825.0,428.0],["1988-10-06",3825.0,4050.0,3750.0,3975.0,359.0],["1988-10-07",3975.0,4125.0,3975.0,4125.0,230.0],["1988-10-10",4125.0,4125.0,3975.0,3975.0,25.0],["1988-10-11",3975.0,4050.0,3975.0,4050.0,72.0],["1988-10-12",4050.0,4050.0,3900.0,3975.0,216.0],["1988-10-13",3975.0,3975.0,3900.0,3900.0,53.0],["1988-10-14",3900.0,4125.0,3900.0,4050.0,159.0],["1988-10-17",4087.5,4200.0,4087.5,4125.0,110.0],["1988-10-18",4125.0,4125.0,4050.0,4125.0,81.0],["1988-10-19",4125.0,4125.0,4012.5,4050.0,332.0],["1988-10-20",4050.0,4125.0,3975.0,4125.0,26.0],["1988-10-21",4125.0,4125.0,3975.0,4050.0,167.0],["1988-10-24",4050.0,4125.0,4050.0,4050.0,75.0],["1988-10-25",4050.0,4125.0,4050.0,4050.0,11.0],["1988-10-26",4050.0,4125.0,3975.0,4125.0,78.0],["1988-10-27",4050.0,4050.0,3900.0,3900.0,57.0],["1988-10-28",3900.0,3975.0,3900.0,3900.0,40.0],["1988-10-31",3900.0,3937.5,3900.0,3900.0,21.0],["1988-11-01",3900.0,3900.0,3600.0,3750.0,968.0],["1988-11-02",3750.0,3750.0,3600.0,3675.0,188.0],["1988-11-03",3675.0,3750.0,3600.0,3675.0,61.0],["1988-11-04",3675.0,3750.0,3525.0,3525.0,68.0],["1988-11-07",3525.0,3600.0,3450.0,3450.0,112.0],["1988-11-08",3600.0,3675.0,3600.0,3675.0,46.0],["1988-11-09",3675.0,3750.0,3600.0,3675.0,133.0],["1988-11-10",3675.0,3750.0,3675.0,3750.0,41.0],["1988-11-11",3750.0,3750.0,3675.0,3675.0,86.0],["1988-11-14",3675.0,3750.0,3600.0,3675.0,45.0],["1988-11-15",3675.0,3750.0,3675.0,3750.0,68.0],["1988-11-16",3750.0,3750.0,3525.0,3600.0,311.0],["1988-11-17",3600.0,3600.0,3375.0,3450.0,139.0],["1988-11-18",3450.0,3525.0,3375.0,3412.5,357.0],["1988-11-21",3412.5,3450.0,3300.0,3450.0,97.0],["1988-11-22",3450.0,3450.0,3375.0,3375.0,31.0],["1988-11-23",3375.0,3450.0,3300.0,3450.0,309.0],["1988-11-25",3450.0,3675.0,3375.0,3600.0,195.0],["1988-11-28",3600.0,3750.0,3600.0,3750.0,351.0],["1988-11-29",3750.0,3750.0,3600.0,3750.0,133.0],["1988-11-30",3750.0,3750.0,3675.0,3750.0,135.0],["1988-12-01",3750.0,3750.0,3637.5,3637.5,297.0],["1988-12-02",3637.5,3750.0,3600.0,3675.0,354.0],["1988-12-05",3675.0,3975.0,3675.0,3862.5,379.0],["1988-12-06",3900.0,4125.0,3900.0,3900.0,305.0],["1988-12-07",3900.0,3975.0,3825.0,3900.0,358.0],["1988-12-08",3900.0,3900.0,3750.0,3825.0,33.0],["1988-12-09",3825.0,3825.0,3750.0,3750.0,326.0],["1988-12-12",3750.0,3825.0,3750.0,3750.0,18.0],["1988-12-13",3750.0,3825.0,3675.0,3750.0,483.0],["1988-12-14",3750.0,3825.0,3675.0,3750.0,120.0],["1988-12-15",3750.0,3900.0,3750.0,3900.0,859.0],["1988-12-16",3900.0,3900.0,3750.0,3900.0,1614.0],["1988-12-19",3900.0,3900.0,3825.0,3900.0,119.0],["1988-12-20",3900.0,3900.0,3750.0,3750.0,405.0],["1988-12-21",3750.0,4050.0,3750.0,4050.0,573.0],["1988-12-22",4050.0,4050.0,3900.0,3975.0,341.0],["1988-12-23",3975.0,4050.0,3900.0,3900.0,214.0],["1988-12-27",3900.0,3975.0,3900.0,3975.0,366.0],["1988-12-28",3975.0,3975.0,3900.0,3975.0,268.0],["1988-12-29",3975.0,4050.0,3900.0,3975.0,399.0],["1988-12-30",3975.0,4050.0,3975.0,3975.0,75.0],["1989-01-03",3975.0,4050.0,3750.0,3825.0,204.0],["1989-01-04",3825.0,3900.0,3750.0,3900.0,130.0],["1989-01-05",3900.0,3900.0,3825.0,3900.0,122.0],["1989-01-06",3900.0,3975.0,3825.0,3900.0,440.0],["1989-01-09",3900.0,4050.0,3900.0,3975.0,308.0],["1989-01-10",3975.0,4050.0,3975.0,4012.5,410.0],["1989-01-11",4012.5,4125.0,3975.0,4087.5,406.0],["1989-01-12",4087.5,4125.0,3975.0,4050.0,282.0],["1989-01-13",4050.0,4050.0,3975.0,3975.0,33.0],["1989-01-16",3975.0,4050.0,3975.0,4050.0,264.0],["1989-01-17",4050.0,4050.0,3975.0,3975.0,82.0],["1989-01-18",3975.0,4050.0,3900.0,4050.0,12.0],["1989-01-19",4050.0,4050.0,3900.0,4050.0,193.0],["1989-01-20",4050.0,4050.0,3975.0,3975.0,38.0],["1989-01-23",3975.0,4050.0,3975.0,4050.0,24.0],["1989-01-24",4050.0,4200.0,3975.0,4125.0,519.0],["1989-01-25",4162.5,4275.0,4162.5,4275.0,319.0],["1989-01-26",4275.0,4575.0,4200.0,4425.0,462.0],["1989-01-27",4425.0,4500.0,4350.0,4500.0,504.0],["1989-01-30",4500.0,4500.0,4275.0,4275.0,281.0],["1989-01-31",4275.0,4425.0,4275.0,4387.5,67.0],["1989-02-01",4387.5,4425.0,4350.0,4350.0,397.0],["1989-02-02",4350.0,4425.0,4350.0,4387.5,33.0],["1989-02-03",4387.5,4425.0,4237.5,4275.0,154.0],["1989-02-06",4275.0,4350.0,4275.0,4275.0,99.0],["1989-02-07",4275.0,4350.0,4275.0,4275.0,96.0],["1989-02-08",4275.0,4350.0,4050.0,4200.0,261.0],["1989-02-09",4125.0,4125.0,4050.0,4125.0,306.0],["1989-02-10",4125.0,4200.0,3975.0,4050.0,368.0],["1989-02-13",4050.0,4125.0,3900.0,4125.0,266.0],["1989-02-14",4125.0,4200.0,3975.0,4125.0,118.0],["1989-02-15",4125.0,4275.0,4050.0,4275.0,38.0],["1989-02-16",4275.0,4275.0,4125.0,4125.0,178.0],["1989-02-17",4125.0,4200.0,4050.0,4125.0,48.0],["1989-02-21",4125.0,4125.0,4050.0,4125.0,86.0],["1989-02-22",4125.0,4125.0,4050.0,4125.0,370.0],["1989-02-23",4125.0,4275.0,4050.0,4275.0,281.0],["1989-02-24",4275.0,4275.0,4200.0,4200.0,152.0],["1989-02-27",4200.0,4425.0,4200.0,4425.0,226.0],["1989-02-28",4425.0,4425.0,4275.0,4275.0,277.0],["1989-03-01",4275.0,4275.0,4050.0,4275.0,424.0],["1989-03-02",4275.0,4350.0,4125.0,4275.0,297.0],["1989-03-03",4275.0,4350.0,4275.0,4350.0,124.0],["1989-03-06",4350.0,4350.0,4275.0,4350.0,164.0],["1989-03-07",4350.0,4350.0,4275.0,4275.0,81.0],["1989-03-08",4275.0,4350.0,4200.0,4275.0,438.0],["1989-03-09",4275.0,4350.0,4275.0,4350.0,39.0],["1989-03-10",4350.0,4350.0,4275.0,4350.0,111.0],["1989-03-13",4350.0,4425.0,4275.0,4425.0,163.0],["1989-03-14",4425.0,4500.0,4350.0,4462.5,234.0],["1989-03-15",4462.5,4725.0,4425.0,4725.0,636.0],["1989-03-16",4725.0,5175.0,4575.0,5175.0,634.0],["1989-03-17",5100.0,5100.0,4800.0,5025.0,1157.0],["1989-03-20",5025.0,5025.0,4800.0,4800.0,172.0],["1989-03-21",4875.0,5025.0,4875.0,4950.0,513.0],["1989-03-22",4950.0,5175.0,4950.0,5100.0,440.0],["1989-03-23",5100.0,5250.0,5025.0,5175.0,619.0],["1989-03-27",5175.0,5250.0,5100.0,5137.5,201.0],["1989-03-28",5137.5,5175.0,5100.0,5175.0,450.0],["1989-03-29",5175.0,5175.0,4950.0,5100.0,217.0],["1989-03-30",5100.0,5175.0,5025.0,5175.0,578.0],["1989-03-31",5175.0,5175.0,5025.0,5100.0,189.0],["1989-04-03",5100.0,5100.0,5025.0,5025.0,179.0],["1989-04-04",5025.0,5100.0,4875.0,5025.0,137.0],["1989-04-05",4875.0,5025.0,4725.0,4875.0,110.0],["1989-04-06",4875.0,4950.0,4725.0,4800.0,58.0],["1989-04-07",4725.0,4800.0,4650.0,4725.0,276.0],["1989-04-10",4575.0,4725.0,4500.0,4575.0,357.0],["1989-04-11",4650.0,4950.0,4500.0,4875.0,555.0],["1989-04-12",4875.0,5100.0,4650.0,4725.0,617.0],["1989-04-13",4575.0,4725.0,4575.0,4650.0,540.0],["1989-04-14",4725.0,4950.0,4650.0,4800.0,801.0],["1989-04-17",4875.0,4875.0,4725.0,4875.0,386.0],["1989-04-18",4875.0,5025.0,4800.0,4875.0,666.0],["1989-04-19",4800.0,4875.0,4725.0,4800.0,149.0],["1989-04-20",4875.0,4875.0,4650.0,4725.0,216.0],["1989-04-21",4800.0,4800.0,4725.0,4800.0,143.0],["1989-04-24",4800.0,4800.0,4725.0,4800.0,231.0],["1989-04-25",4800.0,4875.0,4725.0,4875.0,249.0],["1989-04-26",4875.0,4875.0,4800.0,4800.0,189.0],["1989-04-27",4875.0,4875.0,4800.0,4875.0,75.0],["1989-04-28",4875.0,4875.0,4650.0,4725.0,124.0],["1989-05-01",4650.0,4800.0,4650.0,4725.0,199.0],["1989-05-02",4650.0,4800.0,4650.0,4650.0,67.0],["1989-05-03",4725.0,4800.0,4650.0,4762.5,193.0],["1989-05-04",4800.0,4800.0,4650.0,4650.0,147.0],["1989-05-05",4800.0,4875.0,4650.0,4800.0,293.0],["1989-05-08",4875.0,4875.0,4650.0,4650.0,216.0],["1989-05-09",4725.0,4725.0,4575.0,4650.0,314.0],["1989-05-10",4575.0,4725.0,4575.0,4650.0,118.0],["1989-05-11",4725.0,4725.0,4650.0,4725.0,248.0],["1989-05-12",4800.0,4875.0,4800.0,4800.0,1156.0],["1989-05-15",4875.0,4875.0,4725.0,4800.0,148.0],["1989-05-16",4875.0,4875.0,4725.0,4837.5,133.0],["1989-05-17",4875.0,4875.0,4725.0,4875.0,284.0],["1989-05-18",4875.0,5025.0,4800.0,4950.0,1178.0],["1989-05-19",4875.0,5325.0,4875.0,5250.0,1534.0],["1989-05-22",5250.0,5400.0,5175.0,5362.5,1126.0],["1989-05-23",5325.0,5475.0,5325.0,5362.5,537.0],["1989-05-24",5400.0,5475.0,5325.0,5475.0,212.0],["1989-05-25",5475.0,5625.0,5400.0,5625.0,503.0],["1989-05-26",5550.0,5625.0,5550.0,5625.0,104.0],["1989-05-30",5550.0,5625.0,5325.0,5437.5,355.0],["1989-05-31",5400.0,5475.0,5250.0,5325.0,412.0],["1989-06-01",5400.0,5400.0,5325.0,5400.0,573.0],["1989-06-02",5475.0,5475.0,5362.5,5400.0,309.0],["1989-06-05",5475.0,5625.0,5400.0,5625.0,304.0],["1989-06-06",5700.0,5850.0,5550.0,5625.0,1637.0],["1989-06-07",5700.0,5700.0,5550.0,5625.0,409.0],["1989-06-08",5700.0,5700.0,5625.0,5700.0,173.0],["1989-06-09",5625.0,5700.0,5625.0,5662.5,418.0],["1989-06-12",5625.0,5850.0,5625.0,5850.0,647.0],["1989-06-13",5925.0,5925.0,5700.0,5700.0,633.0],["1989-06-14",5700.0,5850.0,5625.0,5700.0,325.0],["1989-06-15",5775.0,5775.0,5625.0,5625.0,242.0],["1989-06-16",5625.0,5850.0,5625.0,5850.0,177.0],["1989-06-19",5775.0,5850.0,5625.0,5775.0,101.0],["1989-06-20",5700.0,5775.0,5625.0,5625.0,162.0],["1989-06-21",5550.0,5700.0,5475.0,5625.0,188.0],["1989-06-22",5625.0,5700.0,5475.0,5550.0,192.0],["1989-06-23",5550.0,5550.0,5475.0,5475.0,165.0],["1989-06-26",5475.0,5550.0,5475.0,5475.0,296.0],["1989-06-27",5475.0,5550.0,5250.0,5250.0,564.0],["1989-06-28",5175.0,5287.5,5025.0,5175.0,1042.0],["1989-06-29",5100.0,5175.0,5025.0,5100.0,471.0],["1989-06-30",5025.0,5175.0,4950.0,5100.0,181.0],["1989-07-03",5062.5,5175.0,5025.0,5137.5,15.0],["1989-07-05",5100.0,5175.0,5100.0,5175.0,61.0],["1989-07-06",5100.0,5325.0,5100.0,5175.0,161.0],["1989-07-07",5250.0,5400.0,5250.0,5400.0,144.0],["1989-07-10",5550.0,5625.0,5400.0,5475.0,289.0],["1989-07-11",5475.0,5550.0,5287.5,5287.5,284.0],["1989-07-12",5400.0,5400.0,5175.0,5400.0,230.0],["1989-07-13",5400.0,5400.0,5250.0,5400.0,121.0],["1989-07-14",5400.0,5475.0,5325.0,5400.0,183.0],["1989-07-17",5475.0,5475.0,5325.0,5475.0,256.0],["1989-07-18",5400.0,5550.0,5362.5,5475.0,150.0],["1989-07-19",5400.0,5550.0,5400.0,5550.0,134.0],["1989-07-20",5475.0,5700.0,5475.0,5550.0,444.0],["1989-07-21",5550.0,5625.0,5475.0,5550.0,171.0],["1989-07-24",5475.0,5550.0,5400.0,5400.0,61.0],["1989-07-25",5550.0,5550.0,5400.0,5475.0,233.0],["1989-07-26",5475.0,5550.0,5475.0,5475.0,175.0],["1989-07-27",5550.0,5550.0,5475.0,5550.0,81.0],["1989-07-28",5550.0,5550.0,5475.0,5550.0,195.0],["1989-07-31",5475.0,5625.0,5475.0,5625.0,141.0],["1989-08-01",5475.0,5625.0,5325.0,5400.0,343.0],["1989-08-02",5475.0,5475.0,5325.0,5325.0,176.0],["1989-08-03",5475.0,5550.0,5325.0,5475.0,426.0],["1989-08-04",5400.0,5625.0,5400.0,5475.0,74.0],["1989-08-07",5625.0,5700.0,5475.0,5700.0,752.0],["1989-08-08",5700.0,5700.0,5550.0,5550.0,160.0],["1989-08-09",5625.0,5625.0,5550.0,5550.0,277.0],["1989-08-10",5550.0,5850.0,5550.0,5812.5,227.0],["1989-08-11",5775.0,6000.0,5700.0,5775.0,362.0],["1989-08-14",5700.0,5775.0,5550.0,5625.0,426.0],["1989-08-15",5700.0,5775.0,5550.0,5775.0,136.0],["1989-08-16",5700.0,5775.0,5700.0,5700.0,505.0],["1989-08-17",5775.0,5850.0,5700.0,5850.0,209.0],["1989-08-18",5775.0,5925.0,5700.0,5700.0,195.0],["1989-08-21",5700.0,5775.0,5625.0,5700.0,162.0],["1989-08-22",5625.0,5700.0,5550.0,5550.0,86.0],["1989-08-23",5700.0,5700.0,5550.0,5550.0,75.0],["1989-08-24",5700.0,5700.0,5550.0,5625.0,105.0],["1989-08-25",5700.0,5775.0,5550.0,5625.0,179.0],["1989-08-28",5625.0,5775.0,5625.0,5775.0,107.0],["1989-08-29",5775.0,5775.0,5625.0,5775.0,198.0],["1989-08-30",5700.0,6300.0,5700.0,6075.0,1313.0],["1989-08-31",6150.0,6150.0,6000.0,6075.0,297.0],["1989-09-01",6150.0,6150.0,6000.0,6075.0,158.0],["1989-09-05",6225.0,6375.0,6150.0,6225.0,531.0],["1989-09-06",6300.0,6525.0,6225.0,6412.5,617.0],["1989-09-07",6525.0,6525.0,6375.0,6525.0,990.0],["1989-09-08",6675.0,7050.0,6600.0,6900.0,1587.0],["1989-09-11",7050.0,7050.0,6825.0,6900.0,294.0],["1989-09-12",6900.0,6975.0,6825.0,6975.0,470.0],["1989-09-13",6975.0,7050.0,6900.0,6900.0,633.0],["1989-09-14",6975.0,6975.0,6750.0,6750.0,713.0],["1989-09-15",6825.0,6900.0,6750.0,6787.5,1252.0],["1989-09-18",6750.0,6975.0,6600.0,6750.0,831.0],["1989-09-19",6300.0,6750.0,6000.0,6150.0,2731.0],["1989-09-20",6150.0,6375.0,6000.0,6000.0,2410.0],["1989-09-21",6000.0,6300.0,6000.0,6075.0,2149.0],["1989-09-22",6075.0,6225.0,5775.0,6000.0,2557.0],["1989-09-25",6150.0,6450.0,6150.0,6225.0,576.0],["1989-09-26",6300.0,6337.5,6150.0,6225.0,562.0],["1989-09-27",6150.0,6225.0,6000.0,6150.0,425.0],["1989-09-28",6225.0,6225.0,6075.0,6150.0,151.0],["1989-09-29",6225.0,6300.0,5625.0,5775.0,920.0],["1989-10-02",5700.0,6075.0,5700.0,5925.0,384.0],["1989-10-03",6000.0,6375.0,6000.0,6300.0,590.0],["1989-10-04",6450.0,6600.0,6375.0,6600.0,906.0],["1989-10-05",6600.0,6900.0,6600.0,6750.0,427.0],["1989-10-06",6750.0,7125.0,6750.0,6862.5,1108.0],["1989-10-09",6900.0,6900.0,6675.0,6750.0,408.0],["1989-10-10",6825.0,6825.0,6600.0,6675.0,956.0],["1989-10-11",6600.0,6750.0,6450.0,6675.0,609.0],["1989-10-12",6750.0,6750.0,6600.0,6675.0,443.0],["1989-10-13",6600.0,6675.0,6300.0,6375.0,497.0],["1989-10-16",6300.0,6300.0,5700.0,6075.0,1136.0],["1989-10-17",6150.0,6150.0,5925.0,6037.5,426.0],["1989-10-18",6000.0,6300.0,6000.0,6300.0,573.0],["1989-10-19",6450.0,6825.0,6300.0,6675.0,591.0],["1989-10-20",6825.0,6825.0,6675.0,6825.0,759.0],["1989-10-23",6900.0,6900.0,6525.0,6675.0,869.0],["1989-10-24",6675.0,6675.0,6225.0,6375.0,609.0],["1989-10-25",6450.0,6600.0,6450.0,6600.0,212.0],["1989-10-26",6525.0,6525.0,6375.0,6525.0,932.0],["1989-10-27",6525.0,6525.0,6075.0,6300.0,589.0],["1989-10-30",6225.0,6375.0,6225.0,6300.0,223.0],["1989-10-31",6300.0,6375.0,6225.0,6300.0,442.0],["1989-11-01",6375.0,6600.0,6375.0,6525.0,456.0],["1989-11-02",6600.0,6600.0,6450.0,6600.0,182.0],["1989-11-03",6600.0,6600.0,6375.0,6375.0,368.0],["1989-11-06",6525.0,6525.0,6150.0,6300.0,388.0],["1989-11-07",6150.0,6300.0,6075.0,6150.0,545.0],["1989-11-08",6150.0,6300.0,6075.0,6300.0,386.0],["1989-11-09",6300.0,6375.0,6075.0,6225.0,617.0],["1989-11-10",6075.0,6225.0,6075.0,6075.0,340.0],["1989-11-13",6075.0,6150.0,5850.0,6075.0,1848.0],["1989-11-14",5925.0,6000.0,5925.0,6000.0,416.0],["1989-11-15",5925.0,6000.0,5775.0,6000.0,697.0],["1989-11-16",5925.0,6300.0,5925.0,6300.0,782.0],["1989-11-17",6300.0,6450.0,6150.0,6375.0,414.0],["1989-11-20",6375.0,6450.0,6225.0,6300.0,727.0],["1989-11-21",6225.0,6375.0,6150.0,6262.5,67.0],["1989-11-22",6150.0,6300.0,6150.0,6225.0,77.0],["1989-11-24",6300.0,6300.0,6225.0,6225.0,79.0],["1989-11-27",6300.0,6300.0,6225.0,6225.0,234.0],["1989-11-28",6300.0,6300.0,6225.0,6300.0,842.0],["1989-11-29",6300.0,6375.0,6225.0,6300.0,607.0],["1989-11-30",6300.0,6375.0,6225.0,6300.0,345.0],["1989-12-01",6300.0,6375.0,6225.0,6375.0,466.0],["1989-12-04",6375.0,6375.0,6225.0,6375.0,133.0],["1989-12-05",6375.0,6600.0,6375.0,6450.0,548.0],["1989-12-06",6525.0,6525.0,6375.0,6375.0,162.0],["1989-12-07",6300.0,6375.0,6075.0,6150.0,807.0],["1989-12-08",6225.0,6225.0,6000.0,6075.0,414.0],["1989-12-11",6075.0,6150.0,5925.0,6075.0,486.0],["1989-12-12",6075.0,6300.0,6075.0,6225.0,452.0],["1989-12-13",6225.0,7350.0,6225.0,6750.0,2730.0],["1989-12-14",6750.0,6825.0,6525.0,6712.5,938.0],["1989-12-15",6750.0,6900.0,6600.0,6900.0,557.0],["1989-12-18",6750.0,6900.0,6525.0,6525.0,765.0],["1989-12-19",6525.0,6600.0,6375.0,6450.0,122.0],["1989-12-20",6525.0,6750.0,6450.0,6750.0,309.0],["1989-12-21",6750.0,6750.0,6675.0,6750.0,303.0],["1989-12-22",6675.0,6900.0,6675.0,6825.0,308.0],["1989-12-26",6825.0,6900.0,6750.0,6750.0,42.0],["1989-12-27",6750.0,6900.0,6675.0,6750.0,633.0],["1989-12-28",6675.0,6750.0,6300.0,6600.0,560.0],["1989-12-29",6450.0,6675.0,6450.0,6525.0,508.0],["1990-01-02",6750.0,7125.0,6600.0,7087.5,920.0],["1990-01-03",7275.0,7575.0,7125.0,7500.0,2040.0],["1990-01-04",7575.0,7950.0,7500.0,7800.0,1390.0],["1990-01-05",7800.0,7800.0,7537.5,7650.0,1073.0],["1990-01-08",7650.0,7800.0,7425.0,7800.0,573.0],["1990-01-09",7650.0,7650.0,6975.0,7275.0,2994.0],["1990-01-10",7350.0,7425.0,6975.0,7050.0,1241.0],["1990-01-11",7125.0,7125.0,6825.0,6825.0,741.0],["1990-01-12",6750.0,6750.0,6525.0,6750.0,965.0],["1990-01-15",6675.0,6675.0,6450.0,6487.5,462.0],["1990-01-16",6450.0,6750.0,6225.0,6750.0,905.0],["1990-01-17",6825.0,7125.0,6675.0,6900.0,806.0],["1990-01-18",6975.0,6975.0,6675.0,6825.0,743.0],["1990-01-19",6825.0,6825.0,6525.0,6600.0,633.0],["1990-01-22",6525.0,6600.0,6375.0,6375.0,406.0],["1990-01-23",6375.0,6600.0,6375.0,6525.0,560.0],["1990-01-24",6375.0,6525.0,6225.0,6525.0,707.0],["1990-01-25",6525.0,6525.0,6375.0,6375.0,133.0],["1990-01-26",6300.0,6375.0,6000.0,6225.0,310.0],["1990-01-29",6225.0,6225.0,5775.0,6000.0,727.0],["1990-01-30",5775.0,5925.0,5550.0,5625.0,1105.0],["1990-01-31",5700.0,5850.0,5625.0,5850.0,1474.0],["1990-02-01",5850.0,5850.0,5550.0,5775.0,306.0],["1990-02-02",5550.0,6300.0,5025.0,5700.0,3884.0],["1990-02-05",5700.0,5850.0,5625.0,5775.0,443.0],["1990-02-06",5850.0,5925.0,5625.0,5925.0,645.0],["1990-02-07",5925.0,6000.0,5850.0,6000.0,549.0],["1990-02-08",6000.0,6750.0,6000.0,6300.0,2779.0],["1990-02-09",6450.0,6450.0,6150.0,6225.0,433.0],["1990-02-12",6150.0,6225.0,6000.0,6150.0,499.0],["1990-02-13",6150.0,6225.0,6075.0,6075.0,541.0],["1990-02-14",6225.0,6225.0,6075.0,6075.0,594.0],["1990-02-15",6075.0,6075.0,5775.0,5887.5,1826.0],["1990-02-16",5925.0,6000.0,5812.5,5925.0,477.0],["1990-02-20",5925.0,5925.0,5625.0,5775.0,676.0],["1990-02-21",5625.0,5775.0,5550.0,5775.0,523.0],["1990-02-22",5775.0,6000.0,5700.0,5925.0,331.0],["1990-02-23",5850.0,5850.0,5625.0,5775.0,345.0],["1990-02-26",5775.0,6000.0,5550.0,6000.0,777.0],["1990-02-27",6000.0,6225.0,6000.0,6112.5,1359.0],["1990-02-28",6150.0,6300.0,6075.0,6225.0,1281.0],["1990-03-01",6150.0,6375.0,6150.0,6225.0,1513.0],["1990-03-02",6150.0,6300.0,6150.0,6300.0,629.0],["1990-03-05",6150.0,6150.0,5700.0,5850.0,3517.0],["1990-03-06",5775.0,6075.0,5775.0,6037.5,2004.0],["1990-03-07",6075.0,6150.0,5850.0,5925.0,1377.0],["1990-03-08",6000.0,6000.0,5700.0,5775.0,1198.0],["1990-03-09",5700.0,5775.0,5625.0,5625.0,1060.0],["1990-03-12",5700.0,5700.0,5400.0,5550.0,1286.0],["1990-03-13",5475.0,5550.0,5250.0,5250.0,1862.0],["1990-03-14",5250.0,5475.0,5250.0,5250.0,3335.0],["1990-03-15",5475.0,5625.0,5400.0,5550.0,2455.0],["1990-03-16",5625.0,5775.0,5550.0,5775.0,1893.0],["1990-03-19",5700.0,5775.0,5550.0,5775.0,1112.0],["1990-03-20",5775.0,5850.0,5700.0,5850.0,1124.0],["1990-03-21",5850.0,5925.0,5775.0,5850.0,1579.0],["1990-03-22",5925.0,5925.0,5550.0,5625.0,1288.0],["1990-03-23",5625.0,5775.0,5625.0,5700.0,406.0],["1990-03-26",5775.0,5925.0,5700.0,5850.0,427.0],["1990-03-27",5850.0,5925.0,5775.0,5812.5,622.0],["1990-03-28",5775.0,5850.0,5625.0,5700.0,987.0],["1990-03-29",5625.0,5700.0,5550.0,5700.0,330.0],["1990-03-30",5625.0,5700.0,5550.0,5550.0,787.0],["1990-04-02",5625.0,5625.0,5400.0,5475.0,609.0],["1990-04-03",5400.0,5550.0,5100.0,5212.5,2320.0],["1990-04-04",5250.0,5475.0,5175.0,5287.5,1107.0],["1990-04-05",5325.0,5475.0,5250.0,5362.5,821.0],["1990-04-06",5250.0,5475.0,5250.0,5400.0,729.0],["1990-04-09",5475.0,5550.0,5025.0,5100.0,1300.0],["1990-04-10",5025.0,5775.0,4950.0,5625.0,3598.0],["1990-04-11",5700.0,5850.0,5625.0,5775.0,1983.0],["1990-04-12",5775.0,5850.0,5625.0,5775.0,780.0],["1990-04-16",5737.5,5925.0,5475.0,5625.0,744.0],["1990-04-17",5587.5,6375.0,5475.0,6225.0,4166.0],["1990-04-18",6225.0,6300.0,5850.0,6000.0,2317.0],["1990-04-19",6000.0,6000.0,5850.0,6000.0,1091.0],["1990-04-20",6000.0,6000.0,5850.0,6000.0,338.0],["1990-04-23",6000.0,6000.0,5850.0,5962.5,680.0],["1990-04-24",6000.0,6075.0,5925.0,5925.0,489.0],["1990-04-25",6075.0,6075.0,5925.0,5962.5,341.0],["1990-04-26",5700.0,5925.0,5550.0,5625.0,1394.0],["1990-04-27",5625.0,5775.0,5625.0,5700.0,1053.0],["1990-04-30",5700.0,5737.5,5625.0,5662.5,260.0],["1990-05-01",5700.0,5850.0,5475.0,5475.0,1019.0],["1990-05-02",5475.0,5512.5,5175.0,5400.0,2426.0],["1990-05-03",5550.0,5550.0,5400.0,5475.0,1054.0],["1990-05-04",5550.0,5850.0,5400.0,5775.0,1377.0],["1990-05-07",5475.0,5925.0,5475.0,5850.0,744.0],["1990-05-08",5775.0,6075.0,5775.0,5887.5,830.0],["1990-05-09",5850.0,6000.0,5850.0,6000.0,1466.0],["1990-05-10",6000.0,6000.0,5775.0,5887.5,1551.0],["1990-05-11",5925.0,6075.0,5850.0,6000.0,1225.0],["1990-05-14",6150.0,6300.0,6075.0,6150.0,1730.0],["1990-05-15",6225.0,6750.0,6150.0,6600.0,3865.0],["1990-05-16",6675.0,6750.0,6375.0,6675.0,1345.0],["1990-05-17",6675.0,6825.0,6675.0,6787.5,1642.0],["1990-05-18",6750.0,7050.0,6750.0,6975.0,1613.0],["1990-05-21",6900.0,7125.0,6900.0,7125.0,787.0],["1990-05-22",7200.0,7425.0,7125.0,7125.0,3086.0],["1990-05-23",7200.0,7800.0,7125.0,7575.0,3078.0],["1990-05-24",7575.0,7650.0,7275.0,7275.0,1510.0],["1990-05-25",7125.0,7200.0,6900.0,7050.0,1085.0],["1990-05-29",7125.0,7200.0,6975.0,7200.0,437.0],["1990-05-30",7125.0,7425.0,7125.0,7275.0,1272.0],["1990-05-31",7200.0,7275.0,7125.0,7237.5,595.0],["1990-06-01",7275.0,7275.0,7050.0,7200.0,443.0],["1990-06-04",7200.0,7575.0,7050.0,7575.0,1491.0],["1990-06-05",7575.0,7725.0,7350.0,7350.0,1727.0],["1990-06-06",7350.0,7500.0,7200.0,7275.0,1115.0],["1990-06-07",7275.0,7350.0,7125.0,7275.0,584.0],["1990-06-08",7125.0,7275.0,6975.0,7200.0,616.0],["1990-06-11",6900.0,7125.0,6825.0,6975.0,845.0],["1990-06-12",7125.0,7275.0,6900.0,7275.0,841.0],["1990-06-13",6975.0,7425.0,6975.0,7200.0,1306.0],["1990-06-14",7275.0,7275.0,6900.0,7050.0,546.0],["1990-06-15",6900.0,7050.0,6825.0,6900.0,450.0],["1990-06-18",6900.0,6900.0,6750.0,6750.0,406.0],["1990-06-19",6750.0,6975.0,6675.0,6900.0,465.0],["1990-06-20",6825.0,6900.0,6750.0,6900.0,334.0],["1990-06-21",6825.0,6900.0,6525.0,6712.5,460.0],["1990-06-22",6675.0,6900.0,6675.0,6712.5,860.0],["1990-06-25",6750.0,6900.0,6750.0,6750.0,450.0],["1990-06-26",6825.0,6900.0,6750.0,6862.5,399.0],["1990-06-27",6900.0,6900.0,6675.0,6750.0,508.0],["1990-06-28",6675.0,6750.0,6375.0,6600.0,1390.0],["1990-06-29",6600.0,6900.0,6450.0,6900.0,2409.0],["1990-07-02",6825.0,6825.0,6675.0,6750.0,620.0],["1990-07-03",6825.0,6825.0,6600.0,6750.0,892.0],["1990-07-05",6600.0,6750.0,6450.0,6525.0,919.0],["1990-07-06",6450.0,6525.0,6300.0,6450.0,1477.0],["1990-07-09",6525.0,6525.0,6375.0,6525.0,721.0],["1990-07-10",6825.0,7125.0,6750.0,7125.0,3217.0],["1990-07-11",7200.0,7575.0,7050.0,7575.0,2450.0],["1990-07-12",7425.0,7575.0,7350.0,7500.0,1022.0],["1990-07-13",7500.0,7650.0,7425.0,7575.0,1119.0],["1990-07-16",7575.0,7575.0,7350.0,7425.0,1074.0],["1990-07-17",7387.5,7425.0,7125.0,7200.0,1340.0],["1990-07-18",7050.0,7200.0,6900.0,7050.0,1573.0],["1990-07-19",6975.0,6975.0,6750.0,6975.0,623.0],["1990-07-20",6975.0,7500.0,6900.0,7425.0,1488.0],["1990-07-23",7425.0,7425.0,6975.0,7350.0,953.0],["1990-07-24",7275.0,7425.0,7275.0,7425.0,602.0],["1990-07-25",7350.0,7575.0,7350.0,7500.0,524.0],["1990-07-26",7575.0,7950.0,7500.0,7725.0,3582.0],["1990-07-27",7650.0,7800.0,7575.0,7725.0,458.0],["1990-07-30",7575.0,7725.0,7500.0,7575.0,412.0],["1990-07-31",7575.0,7575.0,7275.0,7350.0,1012.0],["1990-08-01",7275.0,7425.0,6750.0,7200.0,1437.0],["1990-08-02",6975.0,7125.0,6825.0,7050.0,569.0],["1990-08-03",6900.0,6975.0,6525.0,6975.0,1142.0],["1990-08-06",6675.0,6750.0,6300.0,6750.0,1305.0],["1990-08-07",6825.0,6975.0,6675.0,6975.0,756.0],["1990-08-08",7050.0,7050.0,6750.0,6900.0,604.0],["1990-08-09",6900.0,7050.0,6825.0,7050.0,922.0],["1990-08-10",7125.0,7200.0,6825.0,6900.0,453.0],["1990-08-13",6900.0,7012.5,6750.0,6900.0,238.0],["1990-08-14",6825.0,6900.0,6600.0,6750.0,354.0],["1990-08-15",6825.0,7050.0,6750.0,6900.0,555.0],["1990-08-16",6900.0,6975.0,6750.0,6750.0,159.0],["1990-08-17",6675.0,6750.0,6525.0,6675.0,705.0],["1990-08-20",6750.0,6750.0,6375.0,6450.0,483.0],["1990-08-21",6300.0,6375.0,5475.0,6000.0,2874.0],["1990-08-22",6075.0,6225.0,5250.0,5475.0,2304.0],["1990-08-23",5250.0,5250.0,4800.0,4950.0,1706.0],["1990-08-24",4950.0,5400.0,4950.0,5175.0,1324.0],["1990-08-27",5400.0,5775.0,5325.0,5700.0,1609.0],["1990-08-28",5550.0,5850.0,5475.0,5850.0,787.0],["1990-08-29",5700.0,5775.0,5550.0,5700.0,713.0],["1990-08-30",5625.0,5775.0,5400.0,5625.0,417.0],["1990-08-31",5550.0,5700.0,5475.0,5550.0,182.0],["1990-09-04",5475.0,5775.0,5400.0,5775.0,293.0],["1990-09-05",5700.0,5775.0,5475.0,5550.0,389.0],["1990-09-06",5475.0,5550.0,5325.0,5400.0,886.0],["1990-09-07",5400.0,5700.0,5325.0,5700.0,507.0],["1990-09-10",5850.0,5850.0,5625.0,5737.5,327.0],["1990-09-11",5625.0,5775.0,5550.0,5587.5,354.0],["1990-09-12",5550.0,5700.0,5400.0,5475.0,529.0],["1990-09-13",5550.0,5550.0,5325.0,5400.0,773.0],["1990-09-14",5400.0,5400.0,5175.0,5250.0,431.0],["1990-09-17",5175.0,5250.0,4950.0,4950.0,915.0],["1990-09-18",5025.0,5175.0,4950.0,5100.0,877.0],["1990-09-19",5250.0,5400.0,4575.0,4837.5,1512.0],["1990-09-20",4800.0,5100.0,4725.0,4950.0,1033.0],["1990-09-21",4800.0,4950.0,4650.0,4800.0,455.0],["1990-09-24",4800.0,4800.0,4575.0,4650.0,376.0],["1990-09-25",4650.0,4950.0,4575.0,4875.0,333.0],["1990-09-26",4875.0,4950.0,4650.0,4650.0,507.0],["1990-09-27",4800.0,4875.0,4575.0,4725.0,616.0],["1990-09-28",4650.0,4950.0,4575.0,4950.0,498.0],["1990-10-01",5025.0,5250.0,4875.0,5250.0,625.0],["1990-10-02",5400.0,5550.0,5250.0,5400.0,901.0],["1990-10-03",5325.0,5400.0,5025.0,5100.0,260.0],["1990-10-04",5025.0,5250.0,4950.0,5100.0,330.0],["1990-10-05",5025.0,5250.0,4950.0,5250.0,199.0],["1990-10-08",5475.0,5475.0,5100.0,5250.0,88.0],["1990-10-09",4950.0,5100.0,4650.0,4725.0,571.0],["1990-10-10",4575.0,5025.0,4500.0,4875.0,561.0],["1990-10-11",4950.0,5025.0,4650.0,4762.5,390.0],["1990-10-12",4725.0,5025.0,4650.0,4987.5,230.0],["1990-10-15",5025.0,5100.0,4800.0,4912.5,396.0],["1990-10-16",4950.0,4950.0,4875.0,4950.0,207.0],["1990-10-17",4875.0,5175.0,4875.0,5100.0,296.0],["1990-10-18",5100.0,5325.0,5025.0,5250.0,482.0],["1990-10-19",5325.0,5475.0,5325.0,5475.0,599.0],["1990-10-22",5325.0,5850.0,5325.0,5737.5,811.0],["1990-10-23",5700.0,5775.0,5625.0,5625.0,458.0],["1990-10-24",5700.0,5700.0,5400.0,5400.0,664.0],["1990-10-25",5400.0,5550.0,5175.0,5250.0,394.0],["1990-10-26",5250.0,5775.0,5100.0,5775.0,1415.0],["1990-10-29",5775.0,5925.0,5475.0,5625.0,920.0],["1990-10-30",5625.0,5775.0,5475.0,5550.0,763.0],["1990-10-31",5400.0,5400.0,5100.0,5250.0,746.0],["1990-11-01",5100.0,5250.0,4950.0,5025.0,401.0],["1990-11-02",5025.0,5100.0,4950.0,5100.0,369.0],["1990-11-05",5100.0,5175.0,4950.0,5100.0,682.0],["1990-11-06",5100.0,5175.0,4875.0,5100.0,426.0],["1990-11-07",5025.0,5025.0,4875.0,5025.0,173.0],["1990-11-08",4950.0,5025.0,4875.0,4875.0,320.0],["1990-11-09",4950.0,5100.0,4800.0,4800.0,621.0],["1990-11-12",4875.0,4950.0,4800.0,4837.5,957.0],["1990-11-13",4875.0,4950.0,4650.0,4950.0,795.0],["1990-11-14",4950.0,5100.0,4950.0,5100.0,611.0],["1990-11-15",4950.0,5100.0,4875.0,4950.0,169.0],["1990-11-16",5025.0,5100.0,4950.0,5100.0,142.0],["1990-11-19",4950.0,5100.0,4950.0,5100.0,415.0],["1990-11-20",5175.0,5175.0,5025.0,5025.0,191.0],["1990-11-21",5100.0,5100.0,4875.0,4875.0,588.0],["1990-11-23",4875.0,5025.0,4875.0,5025.0,37.0],["1990-11-26",5025.0,5025.0,4800.0,4875.0,563.0],["1990-11-27",4950.0,5025.0,4875.0,5025.0,538.0],["1990-11-28",4950.0,5325.0,4950.0,5250.0,911.0],["1990-11-29",5250.0,5550.0,5250.0,5400.0,705.0],["1990-11-30",5325.0,5700.0,5325.0,5475.0,761.0],["1990-12-03",5700.0,5850.0,5550.0,5550.0,686.0],["1990-12-04",5625.0,5625.0,5475.0,5625.0,447.0],["1990-12-05",5550.0,5625.0,5550.0,5550.0,607.0],["1990-12-06",5775.0,5850.0,5325.0,5437.5,2497.0],["1990-12-07",5250.0,5400.0,5100.0,5400.0,383.0],["1990-12-10",5250.0,5400.0,5250.0,5250.0,138.0],["1990-12-11",5400.0,5475.0,5325.0,5437.5,511.0],["1990-12-12",5475.0,5700.0,5325.0,5700.0,240.0],["1990-12-13",5550.0,5700.0,5400.0,5550.0,261.0],["1990-12-14",5775.0,6000.0,5700.0,6000.0,2329.0],["1990-12-17",6000.0,6075.0,5775.0,6037.5,775.0],["1990-12-18",6075.0,6375.0,6000.0,6225.0,1235.0],["1990-12-19",6225.0,6375.0,6225.0,6225.0,768.0],["1990-12-20",6225.0,6375.0,6075.0,6075.0,677.0],["1990-12-21",6075.0,6225.0,6075.0,6225.0,228.0],["1990-12-24",6225.0,6225.0,6075.0,6150.0,137.0],["1990-12-26",6150.0,6225.0,6075.0,6112.5,368.0],["1990-12-27",6075.0,6225.0,6075.0,6225.0,220.0],["1990-12-28",6225.0,6225.0,6075.0,6225.0,346.0],["1990-12-31",6150.0,6300.0,6075.0,6150.0,190.0],["1991-01-02",6075.0,6150.0,5850.0,6000.0,1193.0],["1991-01-03",5775.0,5925.0,5625.0,5625.0,840.0],["1991-01-04",5550.0,5850.0,5475.0,5700.0,610.0],["1991-01-07",5700.0,6075.0,5550.0,5550.0,1196.0],["1991-01-08",5550.0,5700.0,5475.0,5475.0,400.0],["1991-01-09",5625.0,5775.0,5400.0,5400.0,337.0],["1991-01-10",5550.0,5775.0,5475.0,5625.0,284.0],["1991-01-11",5775.0,5775.0,5625.0,5625.0,387.0],["1991-01-14",5400.0,5625.0,5400.0,5550.0,637.0],["1991-01-15",5475.0,5700.0,5475.0,5550.0,1385.0],["1991-01-16",5550.0,5625.0,5475.0,5625.0,1173.0],["1991-01-17",5850.0,5850.0,5550.0,5550.0,987.0],["1991-01-18",5662.5,5700.0,5550.0,5550.0,697.0],["1991-01-21",5325.0,5400.0,5025.0,5250.0,1622.0],["1991-01-22",5250.0,5400.0,5250.0,5325.0,133.0],["1991-01-23",5550.0,5550.0,5325.0,5475.0,1094.0],["1991-01-24",5325.0,6150.0,5325.0,6000.0,1613.0],["1991-01-25",6000.0,6375.0,5925.0,6225.0,1675.0],["1991-01-28",6075.0,6375.0,6075.0,6300.0,1165.0],["1991-01-29",6300.0,6525.0,6225.0,6450.0,602.0],["1991-01-30",6375.0,6750.0,6375.0,6525.0,1609.0],["1991-01-31",6525.0,6750.0,6525.0,6637.5,712.0],["1991-02-01",6750.0,6975.0,6675.0,6900.0,1414.0],["1991-02-04",6975.0,7500.0,6825.0,7275.0,2201.0],["1991-02-05",7425.0,7575.0,7050.0,7125.0,2006.0],["1991-02-06",7200.0,7575.0,7050.0,7387.5,1354.0],["1991-02-07",7275.0,7575.0,6600.0,6825.0,2452.0],["1991-02-08",6600.0,7275.0,6600.0,7200.0,853.0],["1991-02-11",6900.0,7350.0,6900.0,7200.0,1129.0],["1991-02-12",7275.0,7500.0,7200.0,7462.5,1245.0],["1991-02-13",7575.0,7800.0,7425.0,7650.0,3017.0],["1991-02-14",7800.0,8775.0,7725.0,8250.0,4825.0],["1991-02-15",8400.0,8550.0,8250.0,8400.0,2503.0],["1991-02-19",8475.0,8475.0,7950.0,8100.0,1678.0],["1991-02-20",8175.0,8250.0,8025.0,8175.0,859.0],["1991-02-21",8100.0,8550.0,8100.0,8400.0,1419.0],["1991-02-22",8550.0,9150.0,8512.5,8925.0,4164.0],["1991-02-25",8925.0,9450.0,8775.0,8775.0,3074.0],["1991-02-26",8775.0,8850.0,8175.0,8400.0,2040.0],["1991-02-27",8400.0,9075.0,8400.0,8925.0,2882.0],["1991-02-28",9075.0,9150.0,8925.0,9000.0,2261.0],["1991-03-01",9000.0,9225.0,8775.0,9225.0,816.0],["1991-03-04",9300.0,9525.0,9150.0,9450.0,1117.0],["1991-03-05",9375.0,9825.0,9225.0,9600.0,2343.0],["1991-03-06",9675.0,9975.0,8850.0,8925.0,4615.0],["1991-03-07",9000.0,9075.0,8925.0,9075.0,996.0],["1991-03-08",9225.0,9525.0,9000.0,9000.0,537.0],["1991-03-11",9300.0,9300.0,9000.0,9000.0,328.0],["1991-03-12",8925.0,9000.0,8625.0,8625.0,909.0],["1991-03-13",8700.0,8775.0,8325.0,8700.0,1176.0],["1991-03-14",8700.0,8775.0,8025.0,8062.5,1962.0],["1991-03-15",8025.0,8175.0,7650.0,7650.0,2639.0],["1991-03-18",7650.0,7950.0,7425.0,7875.0,1162.0],["1991-03-19",7725.0,8250.0,7650.0,8100.0,1065.0],["1991-03-20",8250.0,8775.0,8100.0,8775.0,1652.0],["1991-03-21",8925.0,9075.0,8550.0,8550.0,1630.0],["1991-03-22",8550.0,8700.0,8400.0,8625.0,531.0],["1991-03-25",8700.0,8700.0,8400.0,8400.0,419.0],["1991-03-26",8400.0,8700.0,8400.0,8550.0,493.0],["1991-03-27",8775.0,8925.0,8625.0,8775.0,645.0],["1991-03-28",8775.0,8775.0,8475.0,8625.0,521.0],["1991-04-01",8550.0,8625.0,8175.0,8175.0,593.0],["1991-04-02",8325.0,8325.0,7800.0,7950.0,1223.0],["1991-04-03",8025.0,8025.0,7800.0,7875.0,7465.0],["1991-04-04",7875.0,8175.0,7800.0,8025.0,3798.0],["1991-04-05",8100.0,8175.0,7875.0,8025.0,1145.0],["1991-04-08",7950.0,8100.0,7875.0,8025.0,391.0],["1991-04-09",8025.0,8100.0,7950.0,8025.0,1255.0],["1991-04-10",8025.0,8100.0,7425.0,7500.0,2282.0],["1991-04-11",7650.0,7725.0,7500.0,7650.0,1778.0],["1991-04-12",7800.0,7875.0,7650.0,7800.0,1736.0],["1991-04-15",7800.0,7950.0,7725.0,7950.0,990.0],["1991-04-16",8325.0,8625.0,8025.0,8550.0,5541.0],["1991-04-17",9375.0,9525.0,8625.0,9300.0,7383.0],["1991-04-18",9300.0,9750.0,9225.0,9300.0,5886.0],["1991-04-19",9075.0,9300.0,8775.0,8925.0,1815.0],["1991-04-22",8775.0,8925.0,8550.0,8700.0,1007.0],["1991-04-23",9000.0,9075.0,8700.0,8850.0,1379.0],["1991-04-24",8850.0,8850.0,8475.0,8625.0,1108.0],["1991-04-25",8550.0,8550.0,8250.0,8400.0,1702.0],["1991-04-26",8475.0,8775.0,8250.0,8700.0,1200.0],["1991-04-29",8775.0,8775.0,8025.0,8100.0,685.0],["1991-04-30",7950.0,8325.0,7800.0,8175.0,2229.0],["1991-05-01",8250.0,8475.0,8100.0,8325.0,632.0],["1991-05-02",8475.0,8700.0,8250.0,8325.0,885.0],["1991-05-03",8325.0,8625.0,8325.0,8512.5,462.0],["1991-05-06",8475.0,8625.0,8325.0,8550.0,457.0],["1991-05-07",8700.0,8775.0,8625.0,8700.0,597.0],["1991-05-08",8700.0,8775.0,8550.0,8775.0,317.0],["1991-05-09",8775.0,8850.0,8625.0,8625.0,672.0],["1991-05-10",8775.0,8850.0,8325.0,8325.0,574.0],["1991-05-13",8550.0,8550.0,8400.0,8550.0,316.0],["1991-05-14",8550.0,8550.0,8025.0,8100.0,734.0],["1991-05-15",8100.0,8100.0,7650.0,7725.0,1401.0],["1991-05-16",7800.0,8025.0,7725.0,7875.0,1947.0],["1991-05-17",7950.0,8025.0,7800.0,7950.0,259.0],["1991-05-20",7950.0,8025.0,7875.0,8025.0,458.0],["1991-05-21",7950.0,8175.0,7950.0,8175.0,841.0],["1991-05-22",8175.0,8325.0,8025.0,8250.0,700.0],["1991-05-23",8175.0,8400.0,8175.0,8175.0,731.0],["1991-05-24",8325.0,8512.5,8175.0,8400.0,534.0],["1991-05-28",8475.0,8700.0,8400.0,8625.0,519.0],["1991-05-29",8775.0,8850.0,8625.0,8850.0,943.0],["1991-05-30",8775.0,9000.0,8625.0,8925.0,689.0],["1991-05-31",9000.0,9450.0,9000.0,9300.0,2523.0],["1991-06-03",9300.0,9375.0,8850.0,8850.0,1829.0],["1991-06-04",8925.0,8925.0,8625.0,8625.0,2229.0],["1991-06-05",8625.0,8625.0,8475.0,8625.0,836.0],["1991-06-06",8550.0,8625.0,8100.0,8250.0,2990.0],["1991-06-07",8250.0,8700.0,8100.0,8362.5,4057.0],["1991-06-10",7425.0,8400.0,6375.0,8025.0,15682.0],["1991-06-11",9300.0,9375.0,7800.0,7950.0,8584.0],["1991-06-12",7875.0,7875.0,7500.0,7725.0,3167.0],["1991-06-13",7575.0,7725.0,7200.0,7500.0,1381.0],["1991-06-14",7425.0,7650.0,7425.0,7500.0,574.0],["1991-06-17",7650.0,7875.0,7500.0,7725.0,857.0],["1991-06-18",7875.0,7950.0,7650.0,7800.0,671.0],["1991-06-19",7725.0,7725.0,7500.0,7650.0,748.0],["1991-06-20",7725.0,7950.0,7575.0,7725.0,603.0],["1991-06-21",7875.0,7875.0,7650.0,7875.0,270.0],["1991-06-24",7575.0,7800.0,7575.0,7687.5,347.0],["1991-06-25",7875.0,7950.0,7575.0,7575.0,741.0],["1991-06-26",7575.0,7837.5,7125.0,7425.0,1047.0],["1991-06-27",7350.0,7500.0,7125.0,7125.0,843.0],["1991-06-28",7125.0,7350.0,7050.0,7350.0,566.0],["1991-07-01",7350.0,7650.0,7275.0,7425.0,576.0],["1991-07-02",7350.0,7425.0,7275.0,7275.0,523.0],["1991-07-03",7200.0,7275.0,7125.0,7200.0,284.0],["1991-07-05",7237.5,7275.0,7050.0,7087.5,207.0],["1991-07-08",6825.0,7200.0,6750.0,7200.0,1167.0],["1991-07-09",7350.0,7425.0,7200.0,7275.0,1339.0],["1991-07-10",7425.0,7875.0,7200.0,7725.0,1109.0],["1991-07-11",7800.0,7950.0,7575.0,7575.0,513.0],["1991-07-12",7650.0,7875.0,7500.0,7800.0,693.0],["1991-07-15",7875.0,8175.0,7875.0,8175.0,992.0],["1991-07-16",8175.0,8212.5,7650.0,7725.0,1570.0],["1991-07-17",7650.0,8175.0,7425.0,7500.0,1402.0],["1991-07-18",7575.0,7575.0,6900.0,7125.0,1908.0],["1991-07-19",7275.0,7350.0,6975.0,7087.5,1400.0],["1991-07-22",7050.0,7500.0,6900.0,7387.5,2577.0],["1991-07-23",7425.0,7425.0,7050.0,7162.5,1085.0],["1991-07-24",7087.5,7200.0,6600.0,6787.5,4393.0],["1991-07-25",6975.0,7200.0,6675.0,6900.0,2429.0],["1991-07-26",6900.0,6975.0,6750.0,6900.0,856.0],["1991-07-29",6975.0,6975.0,6825.0,6975.0,444.0],["1991-07-30",6900.0,7800.0,6825.0,7500.0,3522.0],["1991-07-31",7650.0,7875.0,6975.0,7125.0,4728.0],["1991-08-01",6975.0,7125.0,6750.0,6862.5,4269.0],["1991-08-02",6900.0,6900.0,6600.0,6712.5,3114.0],["1991-08-05",6750.0,6825.0,6525.0,6712.5,1789.0],["1991-08-06",6750.0,6825.0,6525.0,6600.0,1751.0],["1991-08-07",5775.0,6000.0,5400.0,5775.0,10828.0],["1991-08-08",5775.0,5925.0,5400.0,5475.0,3805.0],["1991-08-09",5550.0,5775.0,5400.0,5625.0,2924.0],["1991-08-12",5700.0,5700.0,5475.0,5550.0,1055.0],["1991-08-13",5700.0,5925.0,5625.0,5625.0,1222.0],["1991-08-14",5775.0,5850.0,5625.0,5775.0,1298.0],["1991-08-15",5700.0,5700.0,5175.0,5325.0,4188.0],["1991-08-16",5475.0,5550.0,5100.0,5175.0,1729.0],["1991-08-19",4950.0,5175.0,4575.0,4950.0,1725.0],["1991-08-20",5100.0,5325.0,4875.0,5025.0,2174.0],["1991-08-21",5175.0,5250.0,4575.0,4725.0,4531.0],["1991-08-22",4725.0,4875.0,4575.0,4650.0,3250.0],["1991-08-23",4725.0,5400.0,4650.0,5325.0,3358.0],["1991-08-26",5475.0,5775.0,5475.0,5625.0,6061.0],["1991-08-27",5850.0,5925.0,5625.0,5775.0,6281.0],["1991-08-28",5925.0,6000.0,5775.0,6000.0,3611.0],["1991-08-29",6075.0,6375.0,6075.0,6262.5,3307.0],["1991-08-30",6300.0,6900.0,6000.0,6900.0,10202.0],["1991-09-03",7275.0,7425.0,5925.0,6150.0,14943.0],["1991-09-04",5550.0,6300.0,4500.0,4650.0,22208.0],["1991-09-05",4650.0,5025.0,4575.0,4800.0,12649.0],["1991-09-06",5025.0,5325.0,4912.5,5250.0,8531.0],["1991-09-09",5400.0,5475.0,5250.0,5400.0,3829.0],["1991-09-10",5475.0,5475.0,5025.0,5025.0,2932.0],["1991-09-11",5100.0,5250.0,5025.0,5175.0,1481.0],["1991-09-12",5250.0,5325.0,4950.0,5025.0,1486.0],["1991-09-13",5100.0,5250.0,5025.0,5025.0,1181.0],["1991-09-16",5175.0,5175.0,4950.0,5025.0,1115.0],["1991-09-17",5100.0,5100.0,4875.0,4950.0,1450.0],["1991-09-18",4875.0,4950.0,4875.0,4950.0,670.0],["1991-09-19",4950.0,5100.0,4950.0,4950.0,2296.0],["1991-09-20",5175.0,5325.0,4950.0,5137.5,4122.0],["1991-09-23",5175.0,5175.0,5025.0,5100.0,1064.0],["1991-09-24",5175.0,5175.0,5025.0,5025.0,1506.0],["1991-09-25",5100.0,5175.0,4950.0,5025.0,1302.0],["1991-09-26",5025.0,5025.0,4875.0,5025.0,928.0],["1991-09-27",4950.0,4987.5,4725.0,4837.5,1871.0],["1991-09-30",4725.0,4875.0,4650.0,4837.5,1442.0],["1991-10-01",4800.0,4875.0,4725.0,4800.0,1039.0],["1991-10-02",4875.0,4875.0,4725.0,4800.0,694.0],["1991-10-03",4875.0,4875.0,4725.0,4725.0,1074.0],["1991-10-04",4875.0,4875.0,4725.0,4725.0,1026.0],["1991-10-07",4725.0,4800.0,4575.0,4575.0,877.0],["1991-10-08",4575.0,4725.0,4575.0,4575.0,954.0],["1991-10-09",4575.0,4725.0,4500.0,4500.0,1050.0],["1991-10-10",4650.0,4650.0,4050.0,4275.0,2382.0],["1991-10-11",4200.0,4500.0,4200.0,4500.0,1523.0],["1991-10-14",4500.0,4500.0,4275.0,4425.0,1212.0],["1991-10-15",4500.0,4575.0,4200.0,4500.0,1043.0],["1991-10-16",4425.0,4575.0,4125.0,4500.0,2808.0],["1991-10-17",4500.0,4650.0,4425.0,4575.0,1118.0],["1991-10-18",4500.0,4575.0,4425.0,4575.0,1930.0],["1991-10-21",4575.0,5100.0,4425.0,4950.0,2986.0],["1991-10-22",5025.0,5025.0,4800.0,4950.0,1928.0],["1991-10-23",4950.0,4950.0,4575.0,4875.0,1538.0],["1991-10-24",4875.0,5100.0,4875.0,4950.0,1639.0],["1991-10-25",5025.0,5175.0,4875.0,5100.0,1443.0],["1991-10-28",5100.0,5775.0,5100.0,5400.0,4706.0],["1991-10-29",6300.0,6375.0,5850.0,5850.0,13721.0],["1991-10-30",6075.0,6225.0,5925.0,6075.0,4798.0],["1991-10-31",6000.0,6225.0,5625.0,5775.0,4077.0],["1991-11-01",5700.0,6150.0,5700.0,5925.0,2014.0],["1991-11-04",6000.0,6075.0,5775.0,5925.0,1317.0],["1991-11-05",5775.0,6225.0,5775.0,6075.0,2308.0],["1991-11-06",6000.0,6150.0,5850.0,5850.0,874.0],["1991-11-07",5850.0,6000.0,5475.0,5700.0,2845.0],["1991-11-08",5850.0,5925.0,5700.0,5850.0,2018.0],["1991-11-11",5925.0,6000.0,5775.0,5925.0,945.0],["1991-11-12",6000.0,6075.0,5925.0,5962.5,1823.0],["1991-11-13",5925.0,6000.0,5850.0,5925.0,1121.0],["1991-11-14",5925.0,6000.0,5625.0,5775.0,1073.0],["1991-11-15",5625.0,5625.0,5175.0,5175.0,2463.0],["1991-11-18",5175.0,5700.0,5100.0,5700.0,2559.0],["1991-11-19",5700.0,5700.0,5250.0,5400.0,1813.0],["1991-11-20",5550.0,5625.0,5400.0,5475.0,1016.0],["1991-11-21",5475.0,5700.0,5400.0,5550.0,1068.0],["1991-11-22",5400.0,5550.0,5175.0,5287.5,1324.0],["1991-11-25",5250.0,5325.0,5175.0,5250.0,831.0],["1991-11-26",5325.0,5475.0,5175.0,5325.0,1176.0],["1991-11-27",5250.0,5325.0,5175.0,5250.0,813.0],["1991-11-29",5175.0,5325.0,5175.0,5175.0,241.0],["1991-12-02",5175.0,5325.0,5025.0,5287.5,1037.0],["1991-12-03",5175.0,5325.0,5100.0,5250.0,495.0],["1991-12-04",5175.0,5325.0,5175.0,5212.5,459.0],["1991-12-05",5175.0,5775.0,5175.0,5550.0,2666.0],["1991-12-06",5550.0,6000.0,5475.0,5850.0,4549.0],["1991-12-09",5925.0,6075.0,5700.0,5700.0,1988.0],["1991-12-10",5700.0,5850.0,5700.0,5700.0,1130.0],["1991-12-11",5850.0,5925.0,5100.0,5550.0,2543.0],["1991-12-12",5625.0,6150.0,5625.0,5850.0,3052.0],["1991-12-13",5775.0,6000.0,5625.0,5812.5,962.0],["1991-12-16",5925.0,5925.0,5625.0,5850.0,736.0],["1991-12-17",5775.0,5925.0,5700.0,5700.0,742.0],["1991-12-18",5700.0,5850.0,5625.0,5700.0,443.0],["1991-12-19",5700.0,5775.0,5512.5,5700.0,774.0],["1991-12-20",5550.0,5700.0,5400.0,5475.0,650.0],["1991-12-23",5625.0,5925.0,5550.0,5850.0,1796.0],["1991-12-24",5925.0,6000.0,5775.0,5962.5,1572.0],["1991-12-26",6000.0,6150.0,5850.0,6075.0,2567.0],["1991-12-27",6075.0,6900.0,6075.0,6862.5,5919.0],["1991-12-30",6900.0,7050.0,6600.0,6750.0,4519.0],["1991-12-31",6750.0,6750.0,6225.0,6300.0,3552.0],["1992-01-02",6225.0,6300.0,5850.0,6112.5,1150.0],["1992-01-03",6225.0,6375.0,6150.0,6262.5,738.0],["1992-01-06",6225.0,6525.0,6225.0,6487.5,1764.0],["1992-01-07",6225.0,6825.0,6225.0,6825.0,2869.0],["1992-01-08",6525.0,7125.0,6525.0,7087.5,4986.0],["1992-01-09",7125.0,7200.0,6675.0,6750.0,3388.0],["1992-01-10",6825.0,7012.5,6525.0,6600.0,1974.0],["1992-01-13",6600.0,7125.0,6525.0,6825.0,1878.0],["1992-01-14",6825.0,6900.0,6675.0,6825.0,986.0],["1992-01-15",6900.0,6975.0,6600.0,6600.0,1395.0],["1992-01-16",6675.0,6675.0,6000.0,6150.0,5473.0],["1992-01-17",6300.0,6300.0,6075.0,6150.0,1278.0],["1992-01-20",6225.0,6300.0,6150.0,6300.0,755.0],["1992-01-21",6300.0,6300.0,5850.0,6075.0,1475.0],["1992-01-22",6000.0,6525.0,6000.0,6450.0,1469.0],["1992-01-23",6675.0,6825.0,6150.0,6787.5,3117.0],["1992-01-24",6675.0,7125.0,6600.0,6975.0,5184.0],["1992-01-27",7125.0,7200.0,6675.0,6937.5,3684.0],["1992-01-28",7050.0,7350.0,7050.0,7200.0,7009.0],["1992-01-29",7200.0,7350.0,6825.0,6975.0,3295.0],["1992-01-30",6975.0,7200.0,6900.0,7050.0,1905.0],["1992-01-31",6975.0,7500.0,6975.0,7275.0,4496.0],["1992-02-03",7275.0,7350.0,6900.0,7125.0,2041.0],["1992-02-04",7200.0,7350.0,7050.0,7237.5,1349.0],["1992-02-05",7200.0,7350.0,7050.0,7162.5,1445.0],["1992-02-06",7200.0,7275.0,7050.0,7050.0,1116.0],["1992-02-07",7050.0,7200.0,6975.0,6975.0,792.0],["1992-02-10",6975.0,7050.0,6825.0,6900.0,832.0],["1992-02-11",6975.0,7275.0,6825.0,7050.0,1531.0],["1992-02-12",7200.0,7200.0,6750.0,6862.5,1424.0],["1992-02-13",6825.0,6975.0,6750.0,6750.0,904.0],["1992-02-14",6750.0,7350.0,6750.0,7275.0,2332.0],["1992-02-18",7350.0,7575.0,6900.0,7050.0,2087.0],["1992-02-19",6975.0,7050.0,6675.0,6750.0,2508.0],["1992-02-20",6900.0,7050.0,6825.0,6825.0,1972.0],["1992-02-21",6975.0,7125.0,6825.0,6862.5,1251.0],["1992-02-24",6975.0,6975.0,6750.0,6825.0,812.0],["1992-02-25",6900.0,6900.0,6600.0,6600.0,1618.0],["1992-02-26",6600.0,6900.0,6600.0,6750.0,1719.0],["1992-02-27",7125.0,7275.0,6975.0,7125.0,1895.0],["1992-02-28",7200.0,7350.0,7200.0,7350.0,1989.0],["1992-03-02",7275.0,7350.0,6600.0,6750.0,4638.0],["1992-03-03",6750.0,7275.0,6750.0,6975.0,1934.0],["1992-03-04",7050.0,7162.5,6900.0,7087.5,3124.0],["1992-03-05",7125.0,7125.0,6750.0,6825.0,639.0],["1992-03-06",6975.0,6975.0,6525.0,6675.0,1472.0],["1992-03-09",7125.0,7200.0,6900.0,7050.0,1698.0],["1992-03-10",7275.0,7350.0,7050.0,7050.0,1472.0],["1992-03-11",7125.0,7125.0,6900.0,6975.0,819.0],["1992-03-12",6975.0,6975.0,6750.0,6825.0,1460.0],["1992-03-13",6900.0,6975.0,6750.0,6825.0,638.0],["1992-03-16",6825.0,6825.0,6750.0,6750.0,464.0],["1992-03-17",6825.0,6900.0,6750.0,6900.0,369.0],["1992-03-18",6825.0,7200.0,6825.0,7050.0,1062.0],["1992-03-19",6975.0,7050.0,6750.0,6825.0,453.0],["1992-03-20",6750.0,6900.0,6750.0,6787.5,642.0],["1992-03-23",6750.0,6975.0,6675.0,6862.5,853.0],["1992-03-24",6825.0,7050.0,6600.0,6675.0,972.0],["1992-03-25",6675.0,6675.0,6225.0,6450.0,2369.0],["1992-03-26",6525.0,6525.0,6075.0,6075.0,1212.0],["1992-03-27",6075.0,6150.0,5850.0,5887.5,2958.0],["1992-03-30",5850.0,6075.0,5850.0,5925.0,557.0],["1992-03-31",6000.0,6000.0,5850.0,5850.0,325.0],["1992-04-01",5925.0,5925.0,5700.0,5700.0,956.0],["1992-04-02",5700.0,5850.0,5250.0,5362.5,2148.0],["1992-04-03",5325.0,5400.0,5025.0,5325.0,2260.0],["1992-04-06",5475.0,5625.0,5325.0,5550.0,452.0],["1992-04-07",5700.0,5775.0,5325.0,5400.0,1043.0],["1992-04-08",5325.0,5437.5,5100.0,5250.0,1082.0],["1992-04-09",5250.0,5475.0,5175.0,5437.5,701.0],["1992-04-10",5625.0,5700.0,5475.0,5625.0,439.0],["1992-04-13",5625.0,5625.0,5475.0,5625.0,599.0],["1992-04-14",5625.0,5775.0,5475.0,5550.0,1509.0],["1992-04-15",4650.0,4875.0,4275.0,4350.0,14754.0],["1992-04-16",4350.0,4650.0,4275.0,4425.0,4816.0],["1992-04-20",4425.0,4425.0,3900.0,3937.5,3842.0],["1992-04-21",3900.0,4050.0,3825.0,3975.0,4558.0],["1992-04-22",3825.0,4200.0,3825.0,3975.0,2733.0],["1992-04-23",3975.0,4200.0,3975.0,4125.0,1557.0],["1992-04-24",4050.0,4275.0,3900.0,4087.5,1487.0],["1992-04-27",4200.0,4200.0,4050.0,4200.0,707.0],["1992-04-28",4125.0,4275.0,4050.0,4050.0,1227.0],["1992-04-29",4200.0,4200.0,4050.0,4200.0,3015.0],["1992-04-30",4275.0,4575.0,4125.0,4575.0,3448.0],["1992-05-01",4800.0,4800.0,4575.0,4725.0,2327.0],["1992-05-04",4875.0,4875.0,4650.0,4650.0,1281.0],["1992-05-05",4800.0,5250.0,4650.0,5175.0,2748.0],["1992-05-06",5325.0,5325.0,4950.0,5025.0,2335.0],["1992-05-07",5175.0,5175.0,4800.0,4875.0,1196.0],["1992-05-08",5100.0,5175.0,4875.0,5025.0,1437.0],["1992-05-11",5250.0,5250.0,5025.0,5175.0,705.0],["1992-05-12",5100.0,5175.0,4950.0,5062.5,615.0],["1992-05-13",5025.0,5175.0,4875.0,5062.5,762.0],["1992-05-14",5025.0,5100.0,4875.0,4912.5,939.0],["1992-05-15",4950.0,5550.0,4800.0,5362.5,6682.0],["1992-05-18",5550.0,5625.0,5250.0,5287.5,3431.0],["1992-05-19",5325.0,5550.0,5175.0,5475.0,1349.0],["1992-05-20",5475.0,6075.0,5437.5,6075.0,5543.0],["1992-05-21",6375.0,6787.5,6150.0,6675.0,7152.0],["1992-05-22",6750.0,6900.0,6375.0,6375.0,4867.0],["1992-05-26",6450.0,6525.0,5925.0,6150.0,2994.0],["1992-05-27",6075.0,6150.0,5850.0,6000.0,2552.0],["1992-05-28",6000.0,6000.0,5850.0,5925.0,842.0],["1992-05-29",5925.0,6150.0,5850.0,6075.0,1180.0],["1992-06-01",6000.0,6412.5,5850.0,6225.0,1766.0],["1992-06-02",6150.0,6225.0,5925.0,5925.0,663.0],["1992-06-03",5925.0,6075.0,5850.0,6000.0,1103.0],["1992-06-04",6075.0,6150.0,4350.0,4575.0,14434.0],["1992-06-05",4350.0,4425.0,4200.0,4425.0,7494.0],["1992-06-08",4425.0,4650.0,4275.0,4575.0,3077.0],["1992-06-09",4500.0,4650.0,4200.0,4275.0,4934.0],["1992-06-10",4275.0,4350.0,4125.0,4237.5,2421.0],["1992-06-11",4200.0,4425.0,4125.0,4237.5,1086.0],["1992-06-12",4275.0,4275.0,3825.0,3900.0,5769.0],["1992-06-15",3900.0,4125.0,3825.0,4087.5,1884.0],["1992-06-16",4125.0,4125.0,3825.0,3975.0,1439.0],["1992-06-17",4050.0,4050.0,3900.0,3937.5,979.0],["1992-06-18",3900.0,4125.0,3825.0,3900.0,1421.0],["1992-06-19",3900.0,4050.0,3900.0,3975.0,1026.0],["1992-06-22",4050.0,4050.0,3750.0,3900.0,1237.0],["1992-06-23",3975.0,4125.0,3900.0,3975.0,692.0],["1992-06-24",3975.0,4050.0,3900.0,3900.0,993.0],["1992-06-25",3900.0,4050.0,3750.0,3787.5,975.0],["1992-06-26",3900.0,3900.0,3750.0,3825.0,1052.0],["1992-06-29",3750.0,3975.0,3750.0,3937.5,1274.0],["1992-06-30",4050.0,4125.0,3900.0,4050.0,756.0],["1992-07-01",3975.0,4050.0,3900.0,3900.0,1121.0],["1992-07-02",3975.0,4125.0,3825.0,3975.0,1209.0],["1992-07-06",3975.0,4050.0,3825.0,3975.0,478.0],["1992-07-07",3900.0,4050.0,3900.0,3975.0,640.0],["1992-07-08",4050.0,4050.0,3900.0,3975.0,396.0],["1992-07-09",3825.0,3975.0,3825.0,3937.5,1030.0],["1992-07-10",3975.0,4050.0,3900.0,3975.0,619.0],["1992-07-13",3900.0,4050.0,3900.0,3937.5,305.0],["1992-07-14",3900.0,4050.0,3900.0,3900.0,235.0],["1992-07-15",3900.0,4050.0,3900.0,4050.0,243.0],["1992-07-16",3900.0,4275.0,3900.0,4275.0,1383.0],["1992-07-17",4275.0,4275.0,3975.0,4125.0,901.0],["1992-07-20",4125.0,4125.0,3975.0,4012.5,323.0],["1992-07-21",3975.0,4200.0,3975.0,4200.0,636.0],["1992-07-22",4200.0,4200.0,3975.0,3975.0,449.0],["1992-07-23",4050.0,4050.0,3975.0,4050.0,337.0],["1992-07-24",3975.0,4050.0,3900.0,3900.0,213.0],["1992-07-27",3900.0,4050.0,3900.0,4050.0,237.0],["1992-07-28",3975.0,4125.0,3975.0,3975.0,291.0],["1992-07-29",4200.0,4275.0,4087.5,4275.0,2030.0],["1992-07-30",4275.0,4275.0,3975.0,4125.0,862.0],["1992-07-31",4050.0,4200.0,3975.0,4050.0,678.0],["1992-08-03",4050.0,4125.0,3900.0,3975.0,681.0],["1992-08-04",3900.0,4050.0,3900.0,3900.0,734.0],["1992-08-05",3900.0,4050.0,3900.0,3975.0,750.0],["1992-08-06",3900.0,4050.0,3825.0,3900.0,812.0],["1992-08-07",3900.0,3975.0,3825.0,3825.0,567.0],["1992-08-10",3900.0,3975.0,3825.0,3900.0,566.0],["1992-08-11",3975.0,3975.0,3825.0,3825.0,631.0],["1992-08-12",3900.0,3900.0,3750.0,3750.0,442.0],["1992-08-13",3825.0,3825.0,3675.0,3675.0,876.0],["1992-08-14",3675.0,3750.0,3675.0,3712.5,706.0],["1992-08-17",3675.0,3825.0,3675.0,3750.0,588.0],["1992-08-18",3825.0,3825.0,3675.0,3750.0,307.0],["1992-08-19",3825.0,3825.0,3675.0,3712.5,322.0],["1992-08-20",3675.0,3750.0,3675.0,3675.0,559.0],["1992-08-21",3750.0,3750.0,3600.0,3600.0,475.0],["1992-08-24",3525.0,3675.0,3450.0,3525.0,634.0],["1992-08-25",3525.0,3600.0,3375.0,3412.5,1049.0],["1992-08-26",3375.0,3525.0,3375.0,3450.0,354.0],["1992-08-27",3450.0,3600.0,3450.0,3450.0,267.0],["1992-08-28",3450.0,3525.0,3375.0,3375.0,254.0],["1992-08-31",3450.0,3450.0,3300.0,3375.0,535.0],["1992-09-01",3300.0,3450.0,3300.0,3300.0,766.0],["1992-09-02",3300.0,3450.0,3300.0,3375.0,567.0],["1992-09-03",3300.0,3450.0,3225.0,3225.0,975.0],["1992-09-04",3300.0,3375.0,3225.0,3337.5,899.0],["1992-09-08",3225.0,3375.0,3225.0,3262.5,287.0],["1992-09-09",3225.0,3300.0,3150.0,3225.0,589.0],["1992-09-10",3225.0,3375.0,3150.0,3300.0,897.0],["1992-09-11",3300.0,3450.0,3300.0,3375.0,555.0],["1992-09-14",3525.0,3525.0,3300.0,3375.0,490.0],["1992-09-15",3300.0,3375.0,3150.0,3225.0,347.0],["1992-09-16",3225.0,3225.0,3075.0,3150.0,632.0],["1992-09-17",3225.0,3225.0,3075.0,3075.0,366.0],["1992-09-18",3150.0,3225.0,3075.0,3187.5,478.0],["1992-09-21",3150.0,3225.0,3075.0,3150.0,329.0],["1992-09-22",3075.0,3225.0,3075.0,3075.0,456.0],["1992-09-23",3075.0,3225.0,3075.0,3150.0,615.0],["1992-09-24",3075.0,3375.0,3075.0,3337.5,1018.0],["1992-09-25",3375.0,3525.0,3150.0,3300.0,1204.0],["1992-09-28",3150.0,3225.0,3000.0,3037.5,510.0],["1992-09-29",3150.0,3150.0,3000.0,3075.0,418.0],["1992-09-30",3000.0,3075.0,2850.0,2850.0,810.0],["1992-10-01",2925.0,3075.0,2925.0,3000.0,433.0],["1992-10-02",2925.0,3075.0,2925.0,3075.0,561.0],["1992-10-05",3000.0,3000.0,2700.0,2775.0,1129.0],["1992-10-06",2775.0,2925.0,2700.0,2775.0,821.0],["1992-10-07",2775.0,3000.0,2700.0,2925.0,600.0],["1992-10-08",2775.0,2925.0,2775.0,2775.0,180.0],["1992-10-09",2850.0,2962.5,2775.0,2775.0,677.0],["1992-10-12",2850.0,3000.0,2700.0,2850.0,945.0],["1992-10-13",2850.0,3000.0,2850.0,2925.0,205.0],["1992-10-14",3000.0,3000.0,2775.0,2775.0,282.0],["1992-10-15",2775.0,2925.0,2775.0,2925.0,420.0],["1992-10-16",2850.0,3000.0,2850.0,2925.0,697.0],["1992-10-19",3000.0,3075.0,2850.0,3037.5,391.0],["1992-10-20",3000.0,3150.0,2962.5,3000.0,568.0],["1992-10-21",2925.0,3075.0,2925.0,3000.0,223.0],["1992-10-22",3075.0,3075.0,2925.0,2925.0,151.0],["1992-10-23",3075.0,3075.0,2925.0,3075.0,320.0],["1992-10-26",2925.0,3075.0,2925.0,3075.0,178.0],["1992-10-27",2925.0,3075.0,2850.0,2925.0,357.0],["1992-10-28",2850.0,3000.0,2850.0,2925.0,494.0],["1992-10-29",3000.0,3000.0,2625.0,2850.0,1809.0],["1992-10-30",2850.0,2850.0,2700.0,2700.0,1684.0],["1992-11-02",2700.0,2850.0,2700.0,2775.0,1079.0],["1992-11-03",2700.0,2850.0,2700.0,2737.5,559.0],["1992-11-04",2737.5,2850.0,2700.0,2700.0,345.0],["1992-11-05",2775.0,2775.0,2700.0,2700.0,467.0],["1992-11-06",2737.5,2850.0,2625.0,2850.0,1895.0],["1992-11-09",2850.0,3000.0,2700.0,2962.5,1299.0],["1992-11-10",3000.0,3187.5,2925.0,3075.0,1565.0],["1992-11-11",3075.0,3150.0,3000.0,3075.0,558.0],["1992-11-12",3000.0,3150.0,2962.5,3000.0,794.0],["1992-11-13",2925.0,3075.0,2925.0,3075.0,429.0],["1992-11-16",3075.0,3075.0,2925.0,2962.5,402.0],["1992-11-17",3000.0,3000.0,2850.0,2887.5,734.0],["1992-11-18",2887.5,3000.0,2887.5,2925.0,255.0],["1992-11-19",2925.0,3000.0,2925.0,2925.0,396.0],["1992-11-20",2925.0,3000.0,2887.5,3000.0,647.0],["1992-11-23",2850.0,3000.0,2775.0,2775.0,384.0],["1992-11-24",2775.0,3000.0,2775.0,2925.0,531.0],["1992-11-25",3000.0,3000.0,2850.0,2925.0,405.0],["1992-11-27",2850.0,2925.0,2775.0,2850.0,353.0],["1992-11-30",2850.0,3000.0,2850.0,3000.0,437.0],["1992-12-01",2850.0,3000.0,2850.0,2850.0,556.0],["1992-12-02",2850.0,3000.0,2850.0,3000.0,333.0],["1992-12-03",3000.0,3675.0,2850.0,3525.0,6023.0],["1992-12-04",3525.0,3600.0,3375.0,3450.0,2258.0],["1992-12-07",3525.0,3600.0,3450.0,3600.0,1359.0],["1992-12-08",3600.0,3825.0,3487.5,3750.0,2071.0],["1992-12-09",3675.0,3825.0,3525.0,3675.0,1387.0],["1992-12-10",3525.0,3675.0,3450.0,3450.0,567.0],["1992-12-11",3600.0,3600.0,3375.0,3412.5,537.0],["1992-12-14",3375.0,3450.0,3300.0,3375.0,946.0],["1992-12-15",3300.0,3450.0,3300.0,3375.0,553.0],["1992-12-16",3300.0,3450.0,3300.0,3300.0,793.0],["1992-12-17",3375.0,3375.0,3300.0,3375.0,514.0],["1992-12-18",3300.0,3375.0,3150.0,3262.5,896.0],["1992-12-21",3150.0,3187.5,3000.0,3075.0,849.0],["1992-12-22",3000.0,3075.0,3000.0,3000.0,690.0],["1992-12-23",3000.0,3075.0,2925.0,3000.0,828.0],["1992-12-24",2925.0,3000.0,2925.0,2925.0,353.0],["1992-12-28",2925.0,3000.0,2775.0,2850.0,870.0],["1992-12-29",2775.0,2925.0,2775.0,2850.0,1178.0],["1992-12-30",2775.0,2925.0,2775.0,2850.0,1450.0],["1992-12-31",2775.0,3000.0,2775.0,2887.5,1932.0],["1993-01-04",3000.0,3150.0,2850.0,3000.0,1006.0],["1993-01-05",3075.0,3075.0,2850.0,3000.0,946.0],["1993-01-06",2925.0,3000.0,2775.0,2812.5,1010.0],["1993-01-07",2850.0,2925.0,2775.0,2775.0,461.0],["1993-01-08",2775.0,2925.0,2775.0,2850.0,596.0],["1993-01-11",2775.0,2925.0,2775.0,2925.0,570.0],["1993-01-12",2925.0,2925.0,2775.0,2775.0,484.0],["1993-01-13",2775.0,2850.0,2775.0,2775.0,306.0],["1993-01-14",2850.0,2850.0,2700.0,2737.5,1284.0],["1993-01-15",2737.5,2850.0,2700.0,2775.0,723.0],["1993-01-18",2812.5,2850.0,2325.0,2400.0,6140.0],["1993-01-19",2400.0,2662.5,2250.0,2662.5,3442.0],["1993-01-20",2625.0,2737.5,2475.0,2550.0,869.0],["1993-01-21",2475.0,2587.5,2400.0,2475.0,441.0],["1993-01-22",2550.0,2775.0,2437.5,2700.0,1859.0],["1993-01-25",2700.0,2737.5,2662.5,2737.5,926.0],["1993-01-26",2700.0,2737.5,2625.0,2737.5,776.0],["1993-01-27",2737.5,2737.5,2662.5,2700.0,683.0],["1993-01-28",2662.5,2775.0,2587.5,2700.0,981.0],["1993-01-29",2737.5,2737.5,2662.5,2737.5,281.0],["1993-02-01",2662.5,2737.5,2662.5,2662.5,199.0],["1993-02-02",2662.5,2737.5,2662.5,2700.0,326.0],["1993-02-03",2662.5,2737.5,2662.5,2662.5,285.0],["1993-02-04",2662.5,2737.5,2662.5,2737.5,527.0],["1993-02-05",2662.5,2737.5,2662.5,2662.5,385.0],["1993-02-08",2662.5,2737.5,2662.5,2700.0,585.0],["1993-02-09",2662.5,2700.0,2662.5,2700.0,453.0],["1993-02-10",2662.5,2737.5,2625.0,2625.0,405.0],["1993-02-11",2700.0,2775.0,2587.5,2662.5,510.0],["1993-02-12",2662.5,2662.5,2587.5,2662.5,316.0],["1993-02-16",2587.5,2662.5,2587.5,2587.5,482.0],["1993-02-17",2587.5,2662.5,2512.5,2512.5,481.0],["1993-02-18",2587.5,2587.5,2400.0,2475.0,495.0],["1993-02-19",2437.5,2475.0,2400.0,2437.5,541.0],["1993-02-22",2437.5,2475.0,2250.0,2325.0,1650.0],["1993-02-23",2287.5,2437.5,2287.5,2325.0,793.0],["1993-02-24",2325.0,2700.0,2325.0,2550.0,1383.0],["1993-02-25",2550.0,2550.0,2325.0,2475.0,649.0],["1993-02-26",2362.5,2475.0,2362.5,2475.0,194.0],["1993-03-01",2362.5,2475.0,2362.5,2400.0,281.0],["1993-03-02",2400.0,2550.0,2400.0,2512.5,921.0],["1993-03-03",2512.5,2512.5,2437.5,2437.5,308.0],["1993-03-04",2437.5,2475.0,2362.5,2400.0,491.0],["1993-03-05",2437.5,2437.5,2362.5,2400.0,742.0],["1993-03-08",2362.5,2437.5,2325.0,2325.0,199.0],["1993-03-09",2325.0,2362.5,2250.0,2250.0,599.0],["1993-03-10",2250.0,2362.5,2250.0,2325.0,261.0],["1993-03-11",2325.0,2362.5,2287.5,2325.0,290.0],["1993-03-12",2287.5,2362.5,2250.0,2325.0,600.0],["1993-03-15",2287.5,2550.0,2287.5,2475.0,705.0],["1993-03-16",2437.5,2512.5,2400.0,2437.5,651.0],["1993-03-17",2437.5,2437.5,2362.5,2362.5,596.0],["1993-03-18",2400.0,2400.0,2362.5,2362.5,207.0],["1993-03-19",2362.5,2400.0,2325.0,2400.0,506.0],["1993-03-22",2325.0,2400.0,2325.0,2325.0,180.0],["1993-03-23",2325.0,2362.5,2287.5,2287.5,98.0],["1993-03-24",2362.5,2362.5,2250.0,2325.0,397.0],["1993-03-25",2250.0,2325.0,2250.0,2250.0,161.0],["1993-03-26",2287.5,2362.5,2250.0,2250.0,383.0],["1993-03-29",2250.0,2325.0,2250.0,2250.0,272.0],["1993-03-30",2287.5,2362.5,2250.0,2287.5,1336.0],["1993-03-31",2362.5,2362.5,2250.0,2250.0,385.0],["1993-04-01",2325.0,2362.5,2250.0,2362.5,401.0],["1993-04-02",2250.0,2325.0,2212.5,2250.0,191.0],["1993-04-05",2212.5,2325.0,2175.0,2175.0,247.0],["1993-04-06",2175.0,2250.0,2025.0,2062.5,596.0],["1993-04-07",2100.0,2100.0,2062.5,2062.5,148.0],["1993-04-08",2062.5,2100.0,1725.0,1762.5,1267.0],["1993-04-12",1725.0,1875.0,1725.0,1875.0,665.0],["1993-04-13",1800.0,1875.0,1762.5,1837.5,536.0],["1993-04-14",1800.0,1837.5,1762.5,1837.5,561.0],["1993-04-15",1800.0,1837.5,1762.5,1762.5,197.0],["1993-04-16",1762.5,1800.0,1687.5,1687.5,544.0],["1993-04-19",1687.5,1762.5,1612.5,1612.5,637.0],["1993-04-20",1612.5,1650.0,1612.5,1650.0,285.0],["1993-04-21",1650.0,1687.5,1612.5,1612.5,393.0],["1993-04-22",1612.5,1687.5,1612.5,1650.0,394.0],["1993-04-23",1650.0,1687.5,1612.5,1650.0,260.0],["1993-04-26",1650.0,1650.0,1500.0,1537.5,338.0],["1993-04-27",1500.0,1575.0,1500.0,1500.0,234.0],["1993-04-28",1500.0,1725.0,1500.0,1687.5,1131.0],["1993-04-29",1687.5,1725.0,1612.5,1687.5,397.0],["1993-04-30",1687.5,1725.0,1612.5,1725.0,205.0],["1993-05-03",1725.0,1950.0,1650.0,1950.0,666.0],["1993-05-04",1875.0,2137.5,1875.0,2137.5,1633.0],["1993-05-05",2137.5,2250.0,2062.5,2137.5,843.0],["1993-05-06",2212.5,2212.5,1912.5,1950.0,440.0],["1993-05-07",1950.0,1987.5,1912.5,1912.5,129.0],["1993-05-10",1987.5,2062.5,1912.5,2025.0,409.0],["1993-05-11",1987.5,2062.5,1987.5,1987.5,82.0],["1993-05-12",1987.5,2062.5,1950.0,1987.5,366.0],["1993-05-13",2025.0,2025.0,1875.0,1893.75,417.0],["1993-05-14",1875.0,1950.0,1875.0,1893.75,84.0],["1993-05-17",1875.0,1950.0,1875.0,1950.0,145.0],["1993-05-18",1950.0,1987.5,1875.0,1875.0,216.0],["1993-05-19",1950.0,1950.0,1875.0,1875.0,91.0],["1993-05-20",1875.0,1950.0,1800.0,1800.0,299.0],["1993-05-21",1800.0,1875.0,1762.5,1762.5,419.0],["1993-05-24",1837.5,1837.5,1762.5,1800.0,77.0],["1993-05-25",1800.0,1800.0,1725.0,1800.0,327.0],["1993-05-26",1762.5,1800.0,1762.5,1762.5,169.0],["1993-05-27",1781.25,1800.0,1725.0,1725.0,216.0],["1993-05-28",1762.5,1800.0,1687.5,1762.5,282.0],["1993-06-01",1762.5,1762.5,1687.5,1706.25,372.0],["1993-06-02",1762.5,1762.5,1612.5,1612.5,414.0],["1993-06-03",1650.0,1687.5,1612.5,1668.75,622.0],["1993-06-04",1687.5,2025.0,1687.5,1912.5,1318.0],["1993-06-07",1912.5,1912.5,1725.0,1725.0,515.0],["1993-06-08",1725.0,1725.0,1650.0,1725.0,211.0],["1993-06-09",1725.0,1725.0,1650.0,1687.5,275.0],["1993-06-10",1650.0,1800.0,1650.0,1800.0,229.0],["1993-06-11",1800.0,1950.0,1800.0,1875.0,578.0],["1993-06-14",1875.0,2025.0,1875.0,1987.5,504.0],["1993-06-15",1950.0,2062.5,1950.0,1968.75,363.0],["1993-06-16",1950.0,2100.0,1950.0,2062.5,654.0],["1993-06-17",2025.0,2137.5,2025.0,2100.0,971.0],["1993-06-18",2137.5,2212.5,2062.5,2212.5,1867.0],["1993-06-21",2175.0,2212.5,2137.5,2137.5,290.0],["1993-06-22",2175.0,2175.0,1987.5,2062.5,370.0],["1993-06-23",1987.5,2025.0,1912.5,1950.0,406.0],["1993-06-24",1912.5,1987.5,1875.0,1987.5,285.0],["1993-06-25",1950.0,2025.0,1875.0,1950.0,469.0],["1993-06-28",1912.5,2100.0,1912.5,2062.5,266.0],["1993-06-29",2025.0,2137.5,2025.0,2100.0,351.0],["1993-06-30",2062.5,2137.5,2062.5,2062.5,157.0],["1993-07-01",2062.5,2137.5,2062.5,2062.5,87.0],["1993-07-02",2137.5,2137.5,2062.5,2062.5,115.0],["1993-07-06",2137.5,2137.5,2062.5,2100.0,116.0],["1993-07-07",2100.0,2137.5,2062.5,2062.5,491.0],["1993-07-08",2062.5,2137.5,2062.5,2062.5,120.0],["1993-07-09",2062.5,2137.5,2062.5,2062.5,476.0],["1993-07-12",2137.5,2137.5,2062.5,2081.25,89.0],["1993-07-13",2062.5,2100.0,2062.5,2062.5,165.0],["1993-07-14",2100.0,2100.0,2062.5,2062.5,118.0],["1993-07-15",2062.5,2100.0,1950.0,1950.0,172.0],["1993-07-16",2025.0,2025.0,1912.5,1931.25,163.0],["1993-07-19",1950.0,1950.0,1837.5,1837.5,217.0],["1993-07-20",1837.5,1912.5,1800.0,1837.5,157.0],["1993-07-21",1837.5,1912.5,1837.5,1912.5,132.0],["1993-07-22",1837.5,1912.5,1837.5,1837.5,62.0],["1993-07-23",1912.5,1912.5,1800.0,1912.5,206.0],["1993-07-26",1837.5,1912.5,1837.5,1856.25,249.0],["1993-07-27",1837.5,1912.5,1762.5,1762.5,367.0],["1993-07-28",1762.5,1875.0,1762.5,1837.5,364.0],["1993-07-29",1762.5,1837.5,1762.5,1800.0,202.0],["1993-07-30",1762.5,1800.0,1762.5,1781.25,121.0],["1993-08-02",1762.5,1800.0,1687.5,1762.5,216.0],["1993-08-03",1725.0,1800.0,1725.0,1800.0,192.0],["1993-08-04",1725.0,1875.0,1725.0,1875.0,493.0],["1993-08-05",1800.0,1968.75,1800.0,1950.0,343.0],["1993-08-06",1912.5,2025.0,1912.5,2025.0,329.0],["1993-08-09",1950.0,2025.0,1950.0,1987.5,395.0],["1993-08-10",2025.0,2062.5,1950.0,2043.75,416.0],["1993-08-11",2025.0,2062.5,1912.5,1912.5,593.0],["1993-08-12",1912.5,1987.5,1912.5,1968.75,136.0],["1993-08-13",1912.5,1987.5,1912.5,1912.5,214.0],["1993-08-16",1912.5,1950.0,1912.5,1931.25,112.0],["1993-08-17",1950.0,1950.0,1912.5,1912.5,223.0],["1993-08-18",1912.5,1950.0,1912.5,1912.5,243.0],["1993-08-19",1950.0,1950.0,1912.5,1912.5,163.0],["1993-08-20",1912.5,1950.0,1912.5,1912.5,184.0],["1993-08-23",1912.5,1950.0,1912.5,1931.25,225.0],["1993-08-24",1912.5,1968.75,1912.5,1950.0,336.0],["1993-08-25",1950.0,2100.0,1912.5,2100.0,430.0],["1993-08-26",2025.0,2100.0,2025.0,2025.0,442.0],["1993-08-27",2100.0,2100.0,1987.5,1987.5,69.0],["1993-08-30",1987.5,2062.5,1912.5,1912.5,168.0],["1993-08-31",1987.5,1987.5,1912.5,1950.0,247.0],["1993-09-01",1912.5,1987.5,1912.5,1912.5,157.0],["1993-09-02",1875.0,1950.0,1837.5,1856.25,350.0],["1993-09-03",1875.0,1912.5,1800.0,1875.0,328.0],["1993-09-07",1800.0,1875.0,1725.0,1725.0,450.0],["1993-09-08",1800.0,1800.0,1725.0,1800.0,206.0],["1993-09-09",1725.0,1800.0,1725.0,1800.0,71.0],["1993-09-10",1725.0,1837.5,1725.0,1837.5,375.0],["1993-09-13",1800.0,1950.0,1800.0,1912.5,359.0],["1993-09-14",1875.0,1875.0,1762.5,1837.5,314.0],["1993-09-15",1762.5,1837.5,1762.5,1762.5,274.0],["1993-09-16",1762.5,1837.5,1762.5,1800.0,78.0],["1993-09-17",1762.5,1875.0,1725.0,1762.5,500.0],["1993-09-20",1762.5,1837.5,1725.0,1725.0,156.0],["1993-09-21",1725.0,1800.0,1687.5,1725.0,345.0],["1993-09-22",1687.5,1762.5,1687.5,1762.5,152.0],["1993-09-23",1762.5,1800.0,1687.5,1725.0,164.0],["1993-09-24",1725.0,1800.0,1725.0,1800.0,185.0],["1993-09-27",1725.0,1800.0,1687.5,1725.0,204.0],["1993-09-28",1687.5,1762.5,1687.5,1687.5,119.0],["1993-09-29",1687.5,1762.5,1687.5,1725.0,189.0],["1993-09-30",1687.5,1762.5,1687.5,1687.5,141.0],["1993-10-01",1687.5,1762.5,1687.5,1725.0,239.0],["1993-10-04",1687.5,1725.0,1612.5,1687.5,245.0],["1993-10-05",1650.0,1687.5,1612.5,1650.0,276.0],["1993-10-06",1612.5,1687.5,1612.5,1650.0,159.0],["1993-10-07",1650.0,1687.5,1650.0,1659.375,156.0],["1993-10-08",1650.0,1762.5,1650.0,1725.0,1489.0],["1993-10-11",1762.5,1800.0,1725.0,1762.5,915.0],["1993-10-12",1762.5,1837.5,1725.0,1762.5,729.0],["1993-10-13",1762.5,1950.0,1762.5,1912.5,1134.0],["1993-10-14",1950.0,2062.5,1875.0,1987.5,978.0],["1993-10-15",1950.0,2137.5,1950.0,2100.0,1298.0],["1993-10-18",2137.5,2137.5,2062.5,2137.5,924.0],["1993-10-19",2062.5,2137.5,1875.0,1893.75,573.0],["1993-10-20",1875.0,1987.5,1875.0,1912.5,312.0],["1993-10-21",1912.5,1950.0,1875.0,1893.75,158.0],["1993-10-22",1912.5,1912.5,1800.0,1800.0,463.0],["1993-10-25",1800.0,1837.5,1687.5,1725.0,527.0],["1993-10-26",1762.5,1800.0,1725.0,1725.0,291.0],["1993-10-27",1725.0,1837.5,1725.0,1762.5,230.0],["1993-10-28",1837.5,2137.5,1762.5,2137.5,845.0],["1993-10-29",2137.5,2175.0,1950.0,2025.0,1077.0],["1993-11-01",1987.5,2062.5,1987.5,1987.5,374.0],["1993-11-02",1987.5,2062.5,1837.5,1875.0,287.0],["1993-11-03",1875.0,1987.5,1875.0,1987.5,617.0],["1993-11-04",1987.5,1987.5,1912.5,1987.5,287.0],["1993-11-05",1912.5,1987.5,1912.5,1987.5,258.0],["1993-11-08",1912.5,1987.5,1912.5,1987.5,184.0],["1993-11-09",1912.5,1987.5,1912.5,1950.0,167.0],["1993-11-10",1912.5,1987.5,1912.5,1912.5,133.0],["1993-11-11",1950.0,2100.0,1950.0,1950.0,422.0],["1993-11-12",1950.0,1987.5,1950.0,1950.0,138.0],["1993-11-15",1987.5,1987.5,1912.5,1912.5,256.0],["1993-11-16",1912.5,1987.5,1875.0,1875.0,201.0],["1993-11-17",1875.0,1912.5,1800.0,1837.5,275.0],["1993-11-18",1800.0,1875.0,1800.0,1800.0,181.0],["1993-11-19",1800.0,1875.0,1800.0,1837.5,314.0],["1993-11-22",1837.5,1875.0,1762.5,1837.5,394.0],["1993-11-23",1762.5,1837.5,1687.5,1762.5,877.0],["1993-11-24",1762.5,1837.5,1687.5,1837.5,395.0],["1993-11-26",1762.5,1837.5,1725.0,1725.0,138.0],["1993-11-29",1800.0,1800.0,1725.0,1743.75,423.0],["1993-11-30",1725.0,1800.0,1725.0,1762.5,232.0],["1993-12-01",1800.0,1800.0,1687.5,1725.0,504.0],["1993-12-02",1725.0,1800.0,1687.5,1800.0,340.0],["1993-12-03",1762.5,1800.0,1725.0,1725.0,214.0],["1993-12-06",1725.0,1762.5,1687.5,1725.0,400.0],["1993-12-07",1687.5,1725.0,1687.5,1687.5,298.0],["1993-12-08",1687.5,1725.0,1650.0,1650.0,267.0],["1993-12-09",1725.0,1800.0,1725.0,1800.0,490.0],["1993-12-10",1725.0,1800.0,1687.5,1800.0,319.0],["1993-12-13",1725.0,1800.0,1650.0,1650.0,464.0],["1993-12-14",1650.0,1725.0,1650.0,1650.0,264.0],["1993-12-15",1650.0,1725.0,1612.5,1650.0,564.0],["1993-12-16",1650.0,1725.0,1650.0,1650.0,423.0],["1993-12-17",1725.0,1762.5,1650.0,1650.0,380.0],["1993-12-20",1650.0,1725.0,1612.5,1612.5,653.0],["1993-12-21",1612.5,1687.5,1575.0,1575.0,687.0],["1993-12-22",1575.0,1650.0,1575.0,1575.0,486.0],["1993-12-23",1575.0,1650.0,1575.0,1612.5,640.0],["1993-12-27",1575.0,1687.5,1575.0,1650.0,1126.0],["1993-12-28",1650.0,1687.5,1537.5,1575.0,1066.0],["1993-12-29",1575.0,1650.0,1537.5,1575.0,1117.0],["1993-12-30",1537.5,1612.5,1537.5,1575.0,1288.0],["1993-12-31",1537.5,1612.5,1500.0,1575.0,1937.0],["1994-01-03",1575.0,1650.0,1575.0,1650.0,586.0],["1994-01-04",1575.0,1650.0,1575.0,1650.0,291.0],["1994-01-05",1575.0,1725.0,1575.0,1687.5,1031.0],["1994-01-06",1612.5,1725.0,1612.5,1725.0,537.0],["1994-01-07",1725.0,1762.5,1650.0,1762.5,791.0],["1994-01-10",1762.5,1762.5,1687.5,1725.0,243.0],["1994-01-11",1762.5,1762.5,1612.5,1612.5,236.0],["1994-01-12",1612.5,1687.5,1612.5,1612.5,189.0],["1994-01-13",1612.5,1725.0,1612.5,1687.5,354.0],["1994-01-14",1687.5,1762.5,1687.5,1706.25,400.0],["1994-01-17",1687.5,1762.5,1612.5,1612.5,160.0],["1994-01-18",1650.0,1687.5,1612.5,1612.5,257.0],["1994-01-19",1687.5,1725.0,1650.0,1706.25,183.0],["1994-01-20",1725.0,1725.0,1650.0,1668.75,252.0],["1994-01-21",1725.0,1762.5,1650.0,1725.0,328.0],["1994-01-24",1687.5,1875.0,1687.5,1800.0,2486.0],["1994-01-25",1837.5,1837.5,1725.0,1743.75,817.0],["1994-01-26",1762.5,1762.5,1687.5,1687.5,308.0],["1994-01-27",1687.5,1800.0,1687.5,1762.5,479.0],["1994-01-28",1800.0,1800.0,1725.0,1725.0,279.0],["1994-01-31",1687.5,1762.5,1687.5,1725.0,297.0],["1994-02-01",1687.5,1725.0,1612.5,1612.5,304.0],["1994-02-02",1687.5,1725.0,1612.5,1650.0,291.0],["1994-02-03",1650.0,1725.0,1612.5,1612.5,281.0],["1994-02-04",1687.5,1725.0,1537.5,1575.0,572.0],["1994-02-07",1575.0,1575.0,1500.0,1500.0,879.0],["1994-02-08",1575.0,1650.0,1462.5,1612.5,1710.0],["1994-02-09",1575.0,1650.0,1537.5,1575.0,245.0],["1994-02-10",1537.5,1612.5,1500.0,1537.5,448.0],["1994-02-11",1537.5,1537.5,1462.5,1462.5,380.0],["1994-02-14",1462.5,1575.0,1462.5,1537.5,355.0],["1994-02-15",1500.0,1537.5,1462.5,1462.5,185.0],["1994-02-16",1537.5,1537.5,1462.5,1462.5,417.0],["1994-02-17",1537.5,1537.5,1462.5,1462.5,198.0],["1994-02-18",1462.5,1537.5,1462.5,1462.5,145.0],["1994-02-22",1500.0,1537.5,1462.5,1462.5,192.0],["1994-02-23",1500.0,1500.0,1425.0,1425.0,400.0],["1994-02-24",1425.0,1462.5,1312.5,1312.5,854.0],["1994-02-25",1387.5,1387.5,1312.5,1312.5,536.0],["1994-02-28",1387.5,1387.5,1312.5,1350.0,607.0],["1994-03-01",1350.0,1387.5,1312.5,1387.5,664.0],["1994-03-02",1312.5,1425.0,1275.0,1387.5,930.0],["1994-03-03",1350.0,1425.0,1350.0,1425.0,231.0],["1994-03-04",1537.5,1575.0,1312.5,1312.5,1080.0],["1994-03-07",1350.0,1350.0,1312.5,1312.5,313.0],["1994-03-08",1312.5,1350.0,1312.5,1312.5,186.0],["1994-03-09",1350.0,1350.0,1200.0,1312.5,617.0],["1994-03-10",1237.5,1312.5,1237.5,1275.0,226.0],["1994-03-11",1312.5,1312.5,1275.0,1312.5,336.0],["1994-03-14",1275.0,1350.0,1275.0,1350.0,115.0],["1994-03-15",1350.0,1425.0,1275.0,1350.0,293.0],["1994-03-16",1312.5,1387.5,1312.5,1312.5,125.0],["1994-03-17",1312.5,1350.0,1312.5,1312.5,164.0],["1994-03-18",1350.0,1350.0,1275.0,1312.5,201.0],["1994-03-21",1275.0,1312.5,1200.0,1237.5,386.0],["1994-03-22",1200.0,1275.0,1200.0,1237.5,200.0],["1994-03-23",1275.0,1275.0,1237.5,1237.5,145.0],["1994-03-24",1237.5,1275.0,1200.0,1237.5,250.0],["1994-03-25",1200.0,1275.0,1200.0,1237.5,154.0],["1994-03-28",1200.0,1237.5,1162.5,1200.0,449.0],["1994-03-29",1162.5,1237.5,1125.0,1162.5,232.0],["1994-03-30",1125.0,1237.5,1125.0,1218.75,434.0],["1994-03-31",1162.5,1237.5,1162.5,1237.5,296.0],["1994-04-04",1125.0,1200.0,1087.5,1125.0,376.0],["1994-04-05",1125.0,1200.0,1125.0,1200.0,312.0],["1994-04-06",1162.5,1237.5,1162.5,1200.0,343.0],["1994-04-07",1162.5,1237.5,1125.0,1200.0,178.0],["1994-04-08",1200.0,1275.0,1087.5,1087.5,153.0],["1994-04-11",1087.5,1162.5,1050.0,1125.0,377.0],["1994-04-12",1125.0,1125.0,975.0,975.0,625.0],["1994-04-13",975.0,1050.0,787.5,900.0,1810.0],["1994-04-14",900.0,1012.5,787.5,937.5,1420.0],["1994-04-15",937.5,1012.5,900.0,975.0,504.0],["1994-04-18",1012.5,1087.5,937.5,1087.5,412.0],["1994-04-19",1050.0,1050.0,975.0,975.0,429.0],["1994-04-20",975.0,1050.0,937.5,937.5,306.0],["1994-04-21",1012.5,1012.5,937.5,937.5,358.0],["1994-04-22",937.5,1012.5,937.5,937.5,240.0],["1994-04-25",937.5,1012.5,937.5,937.5,60.0],["1994-04-26",975.0,1012.5,937.5,937.5,260.0],["1994-04-28",937.5,1087.5,937.5,1087.5,417.0],["1994-04-29",1012.5,1125.0,1012.5,1125.0,499.0],["1994-05-02",1125.0,1162.5,1087.5,1125.0,349.0],["1994-05-03",1125.0,1162.5,1087.5,1125.0,273.0],["1994-05-04",1087.5,1200.0,1087.5,1200.0,218.0],["1994-05-05",1200.0,1275.0,1162.5,1162.5,320.0],["1994-05-06",1200.0,1200.0,1125.0,1162.5,186.0],["1994-05-09",1200.0,1200.0,1087.5,1125.0,150.0],["1994-05-10",1087.5,1162.5,1087.5,1087.5,90.0],["1994-05-11",1125.0,1162.5,1050.0,1050.0,107.0],["1994-05-12",1050.0,1125.0,1012.5,1012.5,189.0],["1994-05-13",1050.0,1050.0,975.0,975.0,87.0],["1994-05-16",975.0,1050.0,937.5,937.5,95.0],["1994-05-17",1012.5,1050.0,937.5,1050.0,80.0],["1994-05-18",1050.0,1050.0,975.0,1050.0,197.0],["1994-05-19",1050.0,1050.0,975.0,975.0,58.0],["1994-05-20",1012.5,1050.0,937.5,993.75,115.0],["1994-05-23",975.0,1050.0,975.0,1012.5,62.0],["1994-05-24",975.0,1050.0,975.0,1012.5,157.0],["1994-05-25",1012.5,1050.0,975.0,1050.0,91.0],["1994-05-26",1012.5,1125.0,1012.5,1125.0,304.0],["1994-05-27",1087.5,1125.0,1087.5,1106.25,113.0],["1994-05-31",1125.0,1125.0,1087.5,1087.5,169.0],["1994-06-01",1125.0,1125.0,975.0,1012.5,211.0],["1994-06-02",1012.5,1087.5,1012.5,1031.25,47.0],["1994-06-03",1012.5,1087.5,1012.5,1012.5,81.0],["1994-06-06",1012.5,1087.5,975.0,1031.25,135.0],["1994-06-07",1050.0,1125.0,1050.0,1050.0,269.0],["1994-06-08",1125.0,1125.0,1050.0,1050.0,43.0],["1994-06-09",1050.0,1125.0,1050.0,1050.0,119.0],["1994-06-10",1050.0,1125.0,1012.5,1050.0,192.0],["1994-06-13",1012.5,1087.5,1012.5,1031.25,65.0],["1994-06-14",1050.0,1050.0,975.0,975.0,184.0],["1994-06-15",975.0,1012.5,937.5,937.5,537.0],["1994-06-16",937.5,975.0,937.5,937.5,269.0],["1994-06-17",937.5,975.0,900.0,975.0,310.0],["1994-06-20",937.5,975.0,900.0,956.25,256.0],["1994-06-21",900.0,937.5,862.5,937.5,462.0],["1994-06-22",937.5,975.0,900.0,900.0,144.0],["1994-06-23",900.0,975.0,900.0,900.0,168.0],["1994-06-24",900.0,937.5,862.5,900.0,369.0],["1994-06-27",900.0,937.5,862.5,862.5,407.0],["1994-06-28",900.0,937.5,750.0,787.5,993.0],["1994-06-29",787.5,862.5,787.5,806.25,367.0],["1994-06-30",825.0,825.0,787.5,787.5,331.0],["1994-07-01",825.0,825.0,750.0,825.0,692.0],["1994-07-05",750.0,825.0,750.0,825.0,525.0],["1994-07-06",825.0,825.0,750.0,750.0,410.0],["1994-07-07",825.0,862.5,750.0,862.5,654.0],["1994-07-08",825.0,862.5,787.5,787.5,356.0],["1994-07-11",862.5,862.5,731.25,787.5,524.0],["1994-07-12",750.0,825.0,675.0,787.5,1410.0],["1994-07-13",825.0,862.5,750.0,825.0,966.0],["1994-07-14",787.5,825.0,750.0,787.5,437.0],["1994-07-15",750.0,825.0,750.0,787.5,371.0],["1994-07-18",825.0,862.5,787.5,806.25,449.0],["1994-07-19",825.0,825.0,712.5,750.0,451.0],["1994-07-20",787.5,787.5,675.0,731.25,704.0],["1994-07-21",712.5,750.0,712.5,750.0,329.0],["1994-07-22",712.5,750.0,675.0,675.0,524.0],["1994-07-25",750.0,750.0,675.0,712.5,309.0],["1994-07-26",750.0,750.0,712.5,731.25,191.0],["1994-07-27",750.0,750.0,712.5,731.25,477.0],["1994-07-28",750.0,750.0,675.0,712.5,299.0],["1994-07-29",712.5,750.0,675.0,712.5,616.0],["1994-08-01",750.0,750.0,712.5,750.0,351.0],["1994-08-02",750.0,862.5,712.5,787.5,721.0],["1994-08-03",750.0,825.0,750.0,750.0,352.0],["1994-08-04",750.0,787.5,712.5,750.0,211.0],["1994-08-05",675.0,750.0,675.0,675.0,114.0],["1994-08-08",750.0,825.0,675.0,825.0,292.0],["1994-08-09",750.0,825.0,712.5,787.5,356.0],["1994-08-10",787.5,787.5,712.5,712.5,98.0],["1994-08-11",750.0,787.5,712.5,712.5,335.0],["1994-08-12",712.5,787.5,712.5,787.5,313.0],["1994-08-15",750.0,787.5,750.0,750.0,237.0],["1994-08-16",750.0,787.5,750.0,768.75,209.0],["1994-08-17",750.0,862.5,750.0,806.25,952.0],["1994-08-18",825.0,862.5,787.5,862.5,367.0],["1994-08-19",825.0,862.5,825.0,825.0,225.0],["1994-08-22",862.5,862.5,825.0,862.5,61.0],["1994-08-23",825.0,937.5,825.0,937.5,248.0],["1994-08-24",862.5,937.5,862.5,862.5,384.0],["1994-08-25",937.5,937.5,862.5,900.0,372.0],["1994-08-26",862.5,937.5,862.5,900.0,411.0],["1994-08-29",862.5,900.0,862.5,900.0,132.0],["1994-08-30",900.0,900.0,862.5,900.0,170.0],["1994-08-31",862.5,1050.0,862.5,1012.5,1195.0],["1994-09-01",1012.5,1012.5,975.0,975.0,292.0],["1994-09-02",937.5,1012.5,937.5,1012.5,123.0],["1994-09-06",975.0,1031.25,937.5,937.5,193.0],["1994-09-07",937.5,1050.0,937.5,975.0,102.0],["1994-09-08",1050.0,1050.0,975.0,975.0,117.0],["1994-09-09",937.5,1012.5,900.0,975.0,125.0],["1994-09-12",1012.5,1012.5,862.5,862.5,205.0],["1994-09-13",862.5,937.5,862.5,862.5,107.0],["1994-09-14",862.5,975.0,862.5,956.25,283.0],["1994-09-15",975.0,1012.5,900.0,975.0,93.0],["1994-09-16",975.0,1050.0,937.5,1012.5,492.0],["1994-09-19",937.5,1012.5,937.5,1012.5,155.0],["1994-09-20",1012.5,1012.5,900.0,937.5,263.0],["1994-09-21",1012.5,1087.5,900.0,975.0,493.0],["1994-09-22",975.0,1050.0,937.5,1012.5,379.0],["1994-09-23",975.0,1050.0,975.0,975.0,188.0],["1994-09-26",1040.625,1040.625,862.5,975.0,297.0],["1994-09-27",900.0,1012.5,900.0,1012.5,197.0],["1994-09-28",975.0,1087.5,975.0,1050.0,535.0],["1994-09-29",1050.0,1087.5,1012.5,1050.0,99.0],["1994-09-30",1012.5,1087.5,1012.5,1012.5,234.0],["1994-10-03",1012.5,1050.0,975.0,1050.0,129.0],["1994-10-04",975.0,1087.5,975.0,1050.0,649.0],["1994-10-05",1012.5,1050.0,975.0,1012.5,500.0],["1994-10-06",975.0,1050.0,975.0,1012.5,105.0],["1994-10-07",975.0,1050.0,975.0,1050.0,29.0],["1994-10-10",975.0,1050.0,975.0,1050.0,187.0],["1994-10-11",975.0,1050.0,975.0,1012.5,144.0],["1994-10-12",975.0,1050.0,975.0,1012.5,322.0],["1994-10-13",1012.5,1050.0,975.0,1031.25,256.0],["1994-10-14",975.0,1050.0,975.0,1050.0,85.0],["1994-10-17",975.0,1050.0,900.0,900.0,311.0],["1994-10-18",975.0,975.0,900.0,937.5,172.0],["1994-10-19",900.0,975.0,862.5,900.0,501.0],["1994-10-20",862.5,937.5,825.0,900.0,641.0],["1994-10-21",900.0,900.0,787.5,787.5,257.0],["1994-10-24",825.0,937.5,825.0,900.0,187.0],["1994-10-25",900.0,900.0,825.0,900.0,124.0],["1994-10-26",825.0,900.0,825.0,900.0,64.0],["1994-10-27",862.5,918.75,862.5,900.0,279.0],["1994-10-28",900.0,975.0,900.0,975.0,338.0],["1994-10-31",975.0,975.0,900.0,900.0,88.0],["1994-11-01",975.0,975.0,862.5,900.0,186.0],["1994-11-02",881.25,900.0,825.0,825.0,150.0],["1994-11-03",825.0,862.5,825.0,825.0,76.0],["1994-11-04",825.0,862.5,787.5,862.5,441.0],["1994-11-07",862.5,862.5,787.5,825.0,244.0],["1994-11-08",825.0,862.5,787.5,787.5,187.0],["1994-11-09",787.5,825.0,712.5,787.5,823.0],["1994-11-10",750.0,787.5,750.0,750.0,120.0],["1994-11-11",750.0,825.0,712.5,787.5,521.0],["1994-11-14",712.5,787.5,712.5,750.0,634.0],["1994-11-15",750.0,787.5,750.0,750.0,348.0],["1994-11-16",750.0,825.0,750.0,825.0,226.0],["1994-11-17",862.5,862.5,750.0,768.75,77.0],["1994-11-18",843.75,900.0,750.0,890.625,491.0],["1994-11-21",900.0,1012.5,900.0,956.25,1510.0],["1994-11-22",975.0,975.0,862.5,937.5,794.0],["1994-11-23",900.0,937.5,825.0,862.5,272.0],["1994-11-25",937.5,975.0,862.5,975.0,322.0],["1994-11-28",975.0,1012.5,918.75,937.5,1042.0],["1994-11-29",975.0,1050.0,937.5,993.75,1033.0],["1994-11-30",1012.5,1050.0,975.0,1012.5,803.0],["1994-12-01",1050.0,1200.0,975.0,1143.75,2415.0],["1994-12-02",1162.5,1237.5,1125.0,1200.0,1562.0],["1994-12-05",1162.5,1237.5,1125.0,1162.5,1185.0],["1994-12-06",1162.5,1200.0,975.0,993.75,1064.0],["1994-12-07",1012.5,1012.5,937.5,937.5,508.0],["1994-12-08",937.5,1050.0,900.0,918.75,763.0],["1994-12-09",937.5,975.0,900.0,900.0,638.0],["1994-12-12",900.0,937.5,862.5,937.5,592.0],["1994-12-13",900.0,937.5,862.5,900.0,701.0],["1994-12-14",900.0,937.5,862.5,900.0,469.0],["1994-12-15",862.5,900.0,825.0,900.0,602.0],["1994-12-16",900.0,900.0,825.0,862.5,620.0],["1994-12-19",862.5,900.0,825.0,825.0,522.0],["1994-12-20",862.5,862.5,656.25,825.0,561.0],["1994-12-21",825.0,862.5,787.5,825.0,841.0],["1994-12-22",825.0,862.5,787.5,787.5,1274.0],["1994-12-23",787.5,825.0,787.5,806.25,392.0],["1994-12-27",806.25,843.75,750.0,806.25,824.0],["1994-12-28",787.5,806.25,750.0,750.0,1409.0],["1994-12-29",750.0,862.5,750.0,806.25,1367.0],["1994-12-30",806.25,843.75,806.25,806.25,1521.0],["1995-01-03",843.75,843.75,806.25,815.625,318.0],["1995-01-04",806.25,843.75,806.25,815.625,144.0],["1995-01-05",881.25,881.25,806.25,843.75,193.0],["1995-01-06",843.75,843.75,806.25,806.25,118.0],["1995-01-09",806.25,843.75,787.5,787.5,401.0],["1995-01-10",787.5,825.0,750.0,768.75,341.0],["1995-01-11",750.0,825.0,750.0,768.75,359.0],["1995-01-12",768.75,825.0,768.75,806.25,454.0],["1995-01-13",750.0,918.75,750.0,900.0,1281.0],["1995-01-16",900.0,900.0,825.0,825.0,440.0],["1995-01-17",825.0,881.25,768.75,825.0,496.0],["1995-01-18",768.75,825.0,768.75,825.0,422.0],["1995-01-19",787.5,825.0,750.0,768.75,441.0],["1995-01-20",768.75,806.25,750.0,768.75,347.0],["1995-01-23",768.75,787.5,768.75,787.5,186.0],["1995-01-24",768.75,806.25,768.75,787.5,315.0],["1995-01-25",768.75,806.25,768.75,768.75,115.0],["1995-01-26",787.5,787.5,731.25,750.0,366.0],["1995-01-27",731.25,768.75,731.25,768.75,748.0],["1995-01-30",731.25,787.5,731.25,787.5,419.0],["1995-01-31",787.5,825.0,787.5,825.0,181.0],["1995-02-01",787.5,825.0,768.75,768.75,197.0],["1995-02-02",768.75,787.5,750.0,750.0,165.0],["1995-02-03",825.0,825.0,712.5,712.5,564.0],["1995-02-06",712.5,768.75,712.5,731.25,197.0],["1995-02-07",731.25,768.75,731.25,731.25,165.0],["1995-02-08",731.25,768.75,712.5,731.25,169.0],["1995-02-09",787.5,787.5,731.25,750.0,68.0],["1995-02-10",750.0,768.75,731.25,731.25,359.0],["1995-02-13",768.75,768.75,731.25,768.75,159.0],["1995-02-14",768.75,768.75,693.75,693.75,210.0],["1995-02-15",693.75,768.75,693.75,750.0,328.0],["1995-02-16",750.0,750.0,712.5,712.5,178.0],["1995-02-17",750.0,750.0,693.75,712.5,197.0],["1995-02-21",693.75,731.25,675.0,675.0,520.0],["1995-02-22",712.5,712.5,675.0,712.5,173.0],["1995-02-23",675.0,712.5,675.0,712.5,189.0],["1995-02-24",675.0,712.5,600.0,600.0,1110.0],["1995-02-27",637.5,656.25,600.0,600.0,334.0],["1995-02-28",600.0,675.0,600.0,618.75,175.0],["1995-03-01",618.75,675.0,600.0,618.75,275.0],["1995-03-02",656.25,656.25,600.0,618.75,323.0],["1995-03-03",618.75,712.5,618.75,712.5,402.0],["1995-03-06",693.75,693.75,637.5,656.25,232.0],["1995-03-07",656.25,693.75,656.25,675.0,96.0],["1995-03-08",656.25,693.75,656.25,656.25,221.0],["1995-03-09",656.25,656.25,600.0,600.0,367.0],["1995-03-10",600.0,637.5,581.25,600.0,1173.0],["1995-03-13",581.25,618.75,562.5,600.0,1006.0],["1995-03-14",581.25,600.0,543.75,562.5,498.0],["1995-03-15",525.0,562.5,506.25,506.25,856.0],["1995-03-16",506.25,525.0,506.25,525.0,564.0],["1995-03-17",506.25,600.0,506.25,543.75,333.0],["1995-03-20",543.75,581.25,543.75,562.5,189.0],["1995-03-21",581.25,581.25,562.5,562.5,95.0],["1995-03-22",562.5,581.25,525.0,543.75,272.0],["1995-03-23",562.5,562.5,525.0,525.0,138.0],["1995-03-24",525.0,562.5,525.0,543.75,157.0],["1995-03-27",562.5,562.5,506.25,525.0,286.0],["1995-03-28",506.25,562.5,506.25,506.25,190.0],["1995-03-29",525.0,525.0,487.5,487.5,283.0],["1995-03-30",487.5,525.0,450.0,468.75,360.0],["1995-03-31",450.0,487.5,337.5,393.75,2355.0],["1995-04-03",393.75,450.0,384.375,431.25,853.0],["1995-04-04",431.25,431.25,393.75,393.75,302.0],["1995-04-05",431.25,487.5,412.5,412.5,379.0],["1995-04-06",412.5,487.5,412.5,487.5,162.0],["1995-04-07",487.5,506.25,412.5,506.25,266.0],["1995-04-10",506.25,506.25,450.0,487.5,226.0],["1995-04-11",487.5,525.0,468.75,487.5,243.0],["1995-04-12",450.0,525.0,450.0,487.5,275.0],["1995-04-13",450.0,506.25,450.0,468.75,273.0],["1995-04-17",468.75,506.25,468.75,468.75,110.0],["1995-04-18",487.5,525.0,450.0,525.0,207.0],["1995-04-19",487.5,543.75,487.5,515.625,1101.0],["1995-04-20",506.25,543.75,487.5,525.0,220.0],["1995-04-21",506.25,562.5,506.25,543.75,163.0],["1995-04-24",506.25,562.5,506.25,525.0,124.0],["1995-04-25",525.0,581.25,525.0,543.75,128.0],["1995-04-26",581.25,581.25,525.0,543.75,109.0],["1995-04-27",581.25,581.25,525.0,581.25,201.0],["1995-04-28",581.25,600.0,543.75,543.75,668.0],["1995-05-01",543.75,581.25,525.0,543.75,278.0],["1995-05-02",562.5,562.5,525.0,525.0,343.0],["1995-05-03",525.0,562.5,525.0,525.0,136.0],["1995-05-04",543.75,656.25,543.75,637.5,789.0],["1995-05-05",637.5,806.25,600.0,637.5,532.0],["1995-05-08",637.5,637.5,581.25,581.25,295.0],["1995-05-09",618.75,693.75,600.0,675.0,710.0],["1995-05-10",693.75,693.75,618.75,656.25,449.0],["1995-05-11",637.5,693.75,637.5,656.25,376.0],["1995-05-12",675.0,712.5,656.25,693.75,551.0],["1995-05-15",675.0,712.5,600.0,675.0,469.0],["1995-05-16",637.5,693.75,637.5,675.0,178.0],["1995-05-17",675.0,693.75,637.5,656.25,246.0],["1995-05-18",618.75,693.75,618.75,618.75,114.0],["1995-05-19",618.75,675.0,600.0,637.5,681.0],["1995-05-22",600.0,693.75,600.0,656.25,193.0],["1995-05-23",656.25,712.5,656.25,712.5,322.0],["1995-05-24",712.5,712.5,675.0,675.0,277.0],["1995-05-25",675.0,712.5,637.5,637.5,252.0],["1995-05-26",637.5,675.0,637.5,656.25,237.0],["1995-05-30",637.5,675.0,637.5,637.5,315.0],["1995-05-31",637.5,675.0,637.5,675.0,90.0],["1995-06-01",637.5,675.0,637.5,637.5,164.0],["1995-06-02",637.5,675.0,637.5,637.5,237.0],["1995-06-05",637.5,656.25,600.0,637.5,293.0],["1995-06-06",656.25,656.25,600.0,618.75,376.0],["1995-06-07",600.0,637.5,600.0,600.0,80.0],["1995-06-08",600.0,637.5,600.0,637.5,94.0],["1995-06-09",637.5,637.5,600.0,600.0,254.0],["1995-06-12",618.75,675.0,618.75,656.25,285.0],["1995-06-13",637.5,768.75,637.5,712.5,797.0],["1995-06-14",731.25,843.75,712.5,787.5,902.0],["1995-06-15",862.5,862.5,750.0,768.75,611.0],["1995-06-16",806.25,806.25,750.0,750.0,171.0],["1995-06-19",750.0,806.25,750.0,750.0,239.0],["1995-06-20",806.25,806.25,750.0,750.0,299.0],["1995-06-21",787.5,787.5,750.0,750.0,180.0],["1995-06-22",787.5,787.5,712.5,712.5,300.0],["1995-06-23",712.5,750.0,693.75,750.0,200.0],["1995-06-26",750.0,750.0,712.5,712.5,207.0],["1995-06-27",712.5,750.0,693.75,712.5,128.0],["1995-06-28",731.25,731.25,693.75,693.75,74.0],["1995-06-29",693.75,731.25,693.75,712.5,220.0],["1995-06-30",712.5,750.0,712.5,712.5,296.0],["1995-07-03",712.5,731.25,712.5,721.875,131.0],["1995-07-05",712.5,731.25,665.625,665.625,317.0],["1995-07-06",693.75,693.75,656.25,656.25,387.0],["1995-07-07",656.25,693.75,656.25,656.25,340.0],["1995-07-10",656.25,693.75,656.25,693.75,246.0],["1995-07-11",656.25,675.0,656.25,656.25,248.0],["1995-07-12",675.0,693.75,656.25,656.25,293.0],["1995-07-13",656.25,693.75,656.25,675.0,360.0],["1995-07-14",656.25,693.75,656.25,675.0,174.0],["1995-07-17",656.25,693.75,656.25,693.75,632.0],["1995-07-18",693.75,693.75,600.0,600.0,812.0],["1995-07-19",600.0,675.0,562.5,600.0,592.0],["1995-07-20",562.5,637.5,562.5,637.5,569.0],["1995-07-21",637.5,637.5,581.25,600.0,277.0],["1995-07-24",581.25,637.5,581.25,581.25,467.0],["1995-07-25",581.25,618.75,581.25,600.0,1148.0],["1995-07-26",581.25,618.75,581.25,600.0,648.0],["1995-07-27",600.0,600.0,562.5,600.0,930.0],["1995-07-28",600.0,600.0,543.75,562.5,775.0],["1995-07-31",562.5,581.25,506.25,525.0,1936.0],["1995-08-01",506.25,562.5,506.25,506.25,899.0],["1995-08-02",525.0,562.5,525.0,543.75,546.0],["1995-08-03",525.0,562.5,506.25,525.0,1223.0],["1995-08-04",562.5,787.5,506.25,768.75,1820.0],["1995-08-07",787.5,843.75,750.0,825.0,2033.0],["1995-08-08",825.0,843.75,750.0,825.0,1926.0],["1995-08-09",843.75,956.25,825.0,937.5,3365.0],["1995-08-10",975.0,1143.75,956.25,1125.0,4618.0],["1995-08-11",1143.75,1275.0,1106.25,1115.625,6963.0],["1995-08-14",1162.5,1237.5,1012.5,1125.0,3077.0],["1995-08-15",1125.0,1125.0,900.0,956.25,2163.0],["1995-08-16",956.25,975.0,862.5,918.75,1177.0],["1995-08-17",909.375,975.0,900.0,975.0,789.0],["1995-08-18",956.25,1068.75,956.25,1059.375,758.0],["1995-08-21",1050.0,1087.5,1012.5,1012.5,605.0],["1995-08-22",1050.0,1050.0,956.25,975.0,666.0],["1995-08-23",993.75,1050.0,956.25,1012.5,558.0],["1995-08-24",1012.5,1050.0,975.0,993.75,367.0],["1995-08-25",1050.0,1143.75,1031.25,1068.75,1677.0],["1995-08-28",1059.375,1125.0,1031.25,1031.25,374.0],["1995-08-29",1031.25,1087.5,1012.5,1031.25,700.0],["1995-08-30",1031.25,1068.75,975.0,1031.25,379.0],["1995-08-31",1031.25,1050.0,975.0,1050.0,279.0],["1995-09-01",1050.0,1050.0,993.75,1031.25,213.0],["1995-09-05",1012.5,1031.25,975.0,984.375,223.0],["1995-09-06",984.375,1012.5,975.0,993.75,459.0],["1995-09-07",975.0,1012.5,956.25,975.0,308.0],["1995-09-08",1012.5,1012.5,900.0,900.0,514.0],["1995-09-11",918.75,965.625,881.25,900.0,839.0],["1995-09-12",900.0,937.5,881.25,918.75,487.0],["1995-09-13",918.75,937.5,900.0,928.125,633.0],["1995-09-14",909.375,937.5,909.375,937.5,598.0],["1995-09-15",909.375,937.5,909.375,909.375,452.0],["1995-09-18",909.375,937.5,909.375,928.125,268.0],["1995-09-19",909.375,1012.5,909.375,1012.5,514.0],["1995-09-20",1012.5,1162.5,993.75,1162.5,2638.0],["1995-09-21",1162.5,1162.5,1068.75,1087.5,1132.0],["1995-09-22",1068.75,1087.5,1012.5,1021.875,319.0],["1995-09-25",1012.5,1068.75,1012.5,1050.0,355.0],["1995-09-26",1068.75,1068.75,1012.5,1012.5,312.0],["1995-09-27",1031.25,1031.25,975.0,993.75,233.0],["1995-09-28",975.0,1012.5,975.0,975.0,124.0],["1995-09-29",993.75,1012.5,975.0,993.75,395.0],["1995-10-02",993.75,993.75,918.75,975.0,332.0],["1995-10-03",937.5,975.0,900.0,900.0,397.0],["1995-10-04",900.0,1012.5,881.25,1012.5,477.0],["1995-10-05",993.75,1050.0,937.5,975.0,318.0],["1995-10-06",975.0,975.0,956.25,975.0,73.0],["1995-10-09",975.0,975.0,862.5,918.75,323.0],["1995-10-10",900.0,918.75,862.5,881.25,133.0],["1995-10-11",881.25,900.0,862.5,862.5,177.0],["1995-10-12",862.5,956.25,862.5,937.5,319.0],["1995-10-13",918.75,937.5,881.25,881.25,461.0],["1995-10-16",862.5,900.0,843.75,862.5,462.0],["1995-10-17",853.125,881.25,843.75,862.5,155.0],["1995-10-18",881.25,881.25,862.5,862.5,317.0],["1995-10-19",843.75,862.5,825.0,825.0,889.0],["1995-10-20",825.0,1012.5,825.0,937.5,3207.0],["1995-10-23",937.5,975.0,881.25,881.25,767.0],["1995-10-24",881.25,918.75,843.75,862.5,506.0],["1995-10-25",862.5,881.25,843.75,843.75,490.0],["1995-10-26",881.25,918.75,862.5,862.5,1148.0],["1995-10-27",862.5,881.25,843.75,862.5,287.0],["1995-10-30",871.875,900.0,862.5,862.5,329.0],["1995-10-31",890.625,890.625,843.75,843.75,578.0],["1995-11-01",843.75,862.5,825.0,843.75,433.0],["1995-11-02",843.75,862.5,796.875,806.25,546.0],["1995-11-03",806.25,806.25,787.5,787.5,919.0],["1995-11-06",787.5,825.0,768.75,787.5,1222.0],["1995-11-07",825.0,825.0,750.0,768.75,260.0],["1995-11-08",759.375,787.5,712.5,731.25,692.0],["1995-11-09",731.25,768.75,712.5,759.375,713.0],["1995-11-10",712.5,750.0,693.75,693.75,850.0],["1995-11-13",712.5,712.5,693.75,693.75,859.0],["1995-11-14",712.5,712.5,656.25,656.25,899.0],["1995-11-15",637.5,656.25,637.5,656.25,572.0],["1995-11-16",656.25,693.75,637.5,656.25,1344.0],["1995-11-17",637.5,656.25,600.0,618.75,937.0],["1995-11-20",618.75,637.5,609.375,609.375,1148.0],["1995-11-21",618.75,618.75,581.25,600.0,2001.0],["1995-11-22",618.75,675.0,600.0,675.0,336.0],["1995-11-24",656.25,712.5,656.25,712.5,575.0],["1995-11-27",693.75,731.25,675.0,693.75,525.0],["1995-11-28",675.0,693.75,637.5,656.25,339.0],["1995-11-29",637.5,675.0,600.0,675.0,649.0],["1995-11-30",637.5,675.0,637.5,656.25,287.0],["1995-12-01",618.75,656.25,618.75,628.125,285.0],["1995-12-04",637.5,693.75,637.5,656.25,597.0],["1995-12-05",656.25,693.75,618.75,637.5,1258.0],["1995-12-06",656.25,656.25,618.75,618.75,379.0],["1995-12-07",618.75,637.5,600.0,618.75,507.0],["1995-12-08",618.75,675.0,618.75,656.25,810.0],["1995-12-11",637.5,656.25,600.0,609.375,605.0],["1995-12-12",609.375,628.125,600.0,618.75,603.0],["1995-12-13",600.0,628.125,590.625,590.625,1973.0],["1995-12-14",600.0,609.375,562.5,571.875,2040.0],["1995-12-15",562.5,600.0,562.5,581.25,1180.0],["1995-12-18",600.0,618.75,581.25,590.625,1725.0],["1995-12-19",600.0,628.125,590.625,628.125,1633.0],["1995-12-20",656.25,900.0,656.25,862.5,5481.0],["1995-12-21",900.0,1012.5,900.0,937.5,4743.0],["1995-12-22",956.25,975.0,900.0,918.75,1724.0],["1995-12-26",918.75,918.75,825.0,862.5,1424.0],["1995-12-27",871.875,937.5,843.75,937.5,1504.0],["1995-12-28",937.5,1218.75,900.0,1181.25,5101.0],["1995-12-29",1200.0,1237.5,1012.5,1050.0,3334.0],["1996-01-02",1087.5,1200.0,1012.5,1200.0,1776.0],["1996-01-03",1200.0,1725.0,1181.25,1500.0,13096.0],["1996-01-04",1500.0,1593.75,1425.0,1462.5,5998.0],["1996-01-05",1462.5,1481.25,1275.0,1368.75,3903.0],["1996-01-08",1406.25,1406.25,1368.75,1387.5,722.0],["1996-01-09",1387.5,1406.25,1312.5,1350.0,1020.0],["1996-01-10",1368.75,1368.75,1200.0,1200.0,2136.0],["1996-01-11",1218.75,1387.5,1200.0,1368.75,1565.0],["1996-01-12",1387.5,1387.5,1312.5,1350.0,1305.0],["1996-01-15",1350.0,1368.75,1293.75,1312.5,484.0],["1996-01-16",1350.0,1406.25,1275.0,1312.5,1257.0],["1996-01-17",1293.75,1331.25,1256.25,1275.0,843.0],["1996-01-18",1275.0,1350.0,1256.25,1312.5,997.0],["1996-01-19",1312.5,1331.25,1275.0,1275.0,551.0],["1996-01-22",1275.0,1331.25,1275.0,1312.5,1447.0],["1996-01-23",1293.75,1312.5,1256.25,1293.75,1251.0],["1996-01-24",1312.5,1312.5,1256.25,1284.375,920.0],["1996-01-25",1293.75,1293.75,1256.25,1256.25,1239.0],["1996-01-26",1275.0,1275.0,1218.75,1256.25,854.0],["1996-01-29",1237.5,1293.75,1237.5,1256.25,545.0],["1996-01-30",1275.0,1556.25,1237.5,1556.25,7436.0],["1996-01-31",1593.75,1650.0,1462.5,1500.0,4996.0],["1996-02-01",1500.0,1518.75,1350.0,1518.75,2223.0],["1996-02-02",1481.25,1518.75,1443.75,1462.5,1155.0],["1996-02-05",1443.75,1481.25,1387.5,1425.0,827.0],["1996-02-06",1425.0,1462.5,1425.0,1443.75,563.0],["1996-02-07",1462.5,1556.25,1425.0,1425.0,1280.0],["1996-02-08",1425.0,1462.5,1350.0,1425.0,843.0],["1996-02-09",1443.75,1481.25,1406.25,1443.75,686.0],["1996-02-12",1462.5,1481.25,1406.25,1443.75,676.0],["1996-02-13",1406.25,1406.25,1293.75,1312.5,2416.0],["1996-02-14",1350.0,1350.0,1293.75,1321.875,721.0],["1996-02-15",1368.75,1387.5,1350.0,1368.75,942.0],["1996-02-16",1368.75,1387.5,1350.0,1368.75,265.0],["1996-02-20",1350.0,1368.75,1312.5,1331.25,739.0],["1996-02-21",1350.0,1368.75,1312.5,1331.25,1008.0],["1996-02-22",1350.0,1350.0,1200.0,1237.5,2892.0],["1996-02-23",1256.25,1312.5,1162.5,1200.0,1728.0],["1996-02-26",1181.25,1275.0,1181.25,1256.25,1307.0],["1996-02-27",1256.25,1256.25,1200.0,1200.0,209.0],["1996-02-28",1200.0,1237.5,1200.0,1237.5,810.0],["1996-02-29",1237.5,1256.25,1200.0,1218.75,506.0],["1996-03-01",1237.5,1237.5,1181.25,1190.625,752.0],["1996-03-04",1181.25,1218.75,1143.75,1162.5,984.0],["1996-03-05",1162.5,1218.75,1143.75,1200.0,918.0],["1996-03-06",1181.25,1200.0,1143.75,1162.5,1231.0],["1996-03-07",1162.5,1181.25,1162.5,1181.25,442.0],["1996-03-08",1143.75,1162.5,1087.5,1087.5,837.0],["1996-03-11",1125.0,1181.25,1068.75,1125.0,777.0],["1996-03-12",1162.5,1181.25,1125.0,1143.75,665.0],["1996-03-13",1162.5,1181.25,1125.0,1162.5,904.0],["1996-03-14",1162.5,1162.5,1125.0,1162.5,725.0],["1996-03-15",1162.5,1181.25,1143.75,1162.5,627.0],["1996-03-18",1162.5,1181.25,1087.5,1087.5,605.0],["1996-03-19",1087.5,1143.75,1012.5,1125.0,1380.0],["1996-03-20",1125.0,1256.25,1125.0,1181.25,3410.0],["1996-03-21",1237.5,1256.25,1181.25,1237.5,2429.0],["1996-03-22",1256.25,1350.0,1218.75,1331.25,1491.0],["1996-03-25",1350.0,1387.5,1256.25,1256.25,1475.0],["1996-03-26",1237.5,1256.25,1162.5,1200.0,735.0],["1996-03-27",1200.0,1237.5,1162.5,1162.5,378.0],["1996-03-28",1200.0,1200.0,1143.75,1162.5,230.0],["1996-03-29",1200.0,1275.0,1181.25,1275.0,653.0],["1996-04-01",1293.75,1293.75,1218.75,1218.75,931.0],["1996-04-02",1256.25,1256.25,1162.5,1162.5,432.0],["1996-04-03",1162.5,1218.75,1162.5,1218.75,451.0],["1996-04-04",1181.25,1218.75,1181.25,1181.25,391.0],["1996-04-08",1181.25,1256.25,1181.25,1237.5,1418.0],["1996-04-09",1256.25,1556.25,1237.5,1537.5,7990.0],["1996-04-10",1556.25,1575.0,1368.75,1443.75,4452.0],["1996-04-11",1462.5,1500.0,1350.0,1368.75,1524.0],["1996-04-12",1462.5,1462.5,1350.0,1350.0,1171.0],["1996-04-15",1425.0,1443.75,1368.75,1406.25,1212.0],["1996-04-16",1425.0,1462.5,1368.75,1462.5,1208.0],["1996-04-17",1462.5,1518.75,1425.0,1462.5,1359.0],["1996-04-18",1443.75,1500.0,1443.75,1481.25,1041.0],["1996-04-19",1500.0,1668.75,1462.5,1631.25,5215.0],["1996-04-22",1912.5,1912.5,1650.0,1725.0,6749.0],["1996-04-23",1762.5,1762.5,1612.5,1668.75,3164.0],["1996-04-24",1687.5,1687.5,1612.5,1631.25,1074.0],["1996-04-25",1650.0,1650.0,1575.0,1584.375,1461.0],["1996-04-26",1593.75,1762.5,1575.0,1762.5,2836.0],["1996-04-29",1762.5,1781.25,1668.75,1668.75,1593.0],["1996-04-30",1706.25,1725.0,1668.75,1706.25,970.0],["1996-05-01",1706.25,1725.0,1650.0,1687.5,671.0],["1996-05-02",1687.5,1706.25,1612.5,1650.0,1127.0],["1996-05-03",1631.25,1650.0,1593.75,1612.5,1045.0],["1996-05-06",1650.0,1668.75,1593.75,1612.5,904.0],["1996-05-07",1650.0,1664.0625,1565.625,1612.5,580.0],["1996-05-08",1593.75,1612.5,1481.25,1537.5,2273.0],["1996-05-09",1556.25,1575.0,1537.5,1560.9375,612.0],["1996-05-10",1556.25,1593.75,1556.25,1593.75,613.0],["1996-05-13",1593.75,1762.5,1575.0,1706.25,2364.0],["1996-05-14",1706.25,1781.25,1706.25,1781.25,2060.0],["1996-05-15",1781.25,2175.0,1743.75,2137.5,6027.0],["1996-05-16",2156.25,2268.75,1987.5,2006.25,9711.0],["1996-05-17",2062.5,2137.5,1987.5,2062.5,3006.0],["1996-05-20",2062.5,2118.75,2025.0,2025.0,1239.0],["1996-05-21",2081.25,2081.25,1893.75,1912.5,1367.0],["1996-05-22",1912.5,2100.0,1837.5,2081.25,2178.0],["1996-05-23",2100.0,2156.25,1987.5,2025.0,1908.0],["1996-05-24",2025.0,2100.0,1987.5,2100.0,978.0],["1996-05-28",2100.0,2156.25,2062.5,2137.5,1189.0],["1996-05-29",2118.75,2250.0,2100.0,2100.0,1544.0],["1996-05-30",2118.75,2118.75,2006.25,2062.5,807.0],["1996-05-31",2062.5,2193.75,2043.75,2156.25,1348.0],["1996-06-03",2156.25,2193.75,2100.0,2100.0,596.0],["1996-06-04",2100.0,2437.5,2100.0,2400.0,8660.0],["1996-06-05",2437.5,2437.5,2287.5,2362.5,3205.0],["1996-06-06",2362.5,2362.5,2212.5,2268.75,1689.0],["1996-06-07",2156.25,2250.0,2118.75,2212.5,1789.0],["1996-06-10",2231.25,2362.5,2212.5,2287.5,1316.0],["1996-06-11",2306.25,2325.0,2212.5,2231.25,739.0],["1996-06-12",2193.75,2268.75,2193.75,2212.5,974.0],["1996-06-13",2231.25,2268.75,2175.0,2250.0,1730.0],["1996-06-14",2231.25,2287.5,2193.75,2193.75,794.0],["1996-06-17",2175.0,2212.5,2137.5,2137.5,973.0],["1996-06-18",2156.25,2156.25,1968.75,1968.75,1891.0],["1996-06-19",1968.75,2100.0,1912.5,2006.25,2310.0],["1996-06-20",2025.0,2043.75,1837.5,1837.5,2187.0],["1996-06-21",1875.0,2062.5,1875.0,2025.0,1401.0],["1996-06-24",2025.0,2137.5,1987.5,2062.5,1487.0],["1996-06-25",2062.5,2081.25,1987.5,1987.5,1292.0],["1996-06-26",2025.0,2025.0,1912.5,1931.25,883.0],["1996-06-27",1912.5,2025.0,1893.75,1950.0,814.0],["1996-06-28",1968.75,2043.75,1968.75,2025.0,893.0],["1996-07-01",2025.0,2043.75,1968.75,2025.0,1877.0],["1996-07-02",2025.0,2043.75,2006.25,2025.0,1240.0],["1996-07-03",2043.75,2287.5,2006.25,2100.0,3410.0],["1996-07-05",2118.75,2118.75,2006.25,2006.25,447.0],["1996-07-08",1987.5,2100.0,1912.5,2025.0,1469.0],["1996-07-09",2025.0,2062.5,1987.5,2015.625,1621.0],["1996-07-10",2006.25,2025.0,1781.25,1856.25,2150.0],["1996-07-11",1875.0,1875.0,1612.5,1687.5,2191.0],["1996-07-12",1743.75,1800.0,1687.5,1725.0,1123.0],["1996-07-15",1725.0,1762.5,1500.0,1556.25,1494.0],["1996-07-16",1481.25,1762.5,1218.75,1650.0,4138.0],["1996-07-17",1687.5,1762.5,1631.25,1687.5,1544.0],["1996-07-18",1725.0,1725.0,1593.75,1650.0,885.0],["1996-07-19",1687.5,1687.5,1612.5,1668.75,463.0],["1996-07-22",1575.0,1612.5,1556.25,1575.0,503.0],["1996-07-23",1631.25,1687.5,1443.75,1443.75,1218.0],["1996-07-24",1368.75,1443.75,1293.75,1425.0,1199.0],["1996-07-25",1425.0,1575.0,1406.25,1556.25,1057.0],["1996-07-26",1518.75,1556.25,1518.75,1537.5,585.0],["1996-07-29",1556.25,1556.25,1443.75,1443.75,712.0],["1996-07-30",1481.25,1481.25,1331.25,1387.5,802.0],["1996-07-31",1443.75,1518.75,1425.0,1462.5,815.0],["1996-08-01",1481.25,1500.0,1443.75,1462.5,501.0],["1996-08-02",1500.0,1500.0,1443.75,1443.75,525.0],["1996-08-05",1443.75,1481.25,1425.0,1462.5,721.0],["1996-08-06",1462.5,1725.0,1462.5,1650.0,3551.0],["1996-08-07",1706.25,1800.0,1650.0,1725.0,1866.0],["1996-08-08",1650.0,1687.5,1556.25,1593.75,747.0],["1996-08-09",1593.75,1650.0,1575.0,1612.5,359.0],["1996-08-12",1631.25,1687.5,1593.75,1687.5,289.0],["1996-08-13",1650.0,1781.25,1650.0,1706.25,918.0],["1996-08-14",1743.75,1818.75,1706.25,1800.0,868.0],["1996-08-15",1837.5,1931.25,1800.0,1856.25,1219.0],["1996-08-16",1856.25,1893.75,1837.5,1875.0,429.0],["1996-08-19",1875.0,1875.0,1781.25,1781.25,393.0],["1996-08-20",1781.25,1818.75,1743.75,1743.75,367.0],["1996-08-21",1725.0,1725.0,1687.5,1725.0,240.0],["1996-08-22",1687.5,1931.25,1687.5,1893.75,1287.0],["1996-08-23",1893.75,1912.5,1762.5,1818.75,697.0],["1996-08-26",1818.75,1818.75,1743.75,1743.75,241.0],["1996-08-27",1743.75,1912.5,1743.75,1912.5,1097.0],["1996-08-28",1893.75,1987.5,1800.0,1837.5,1127.0],["1996-08-29",1800.0,1893.75,1762.5,1800.0,538.0],["1996-08-30",1800.0,1837.5,1743.75,1781.25,392.0],["1996-09-03",1725.0,1818.75,1687.5,1781.25,508.0],["1996-09-04",1781.25,1856.25,1781.25,1800.0,388.0],["1996-09-05",1767.1875,1837.5,1743.75,1800.0,386.0],["1996-09-06",1762.5,1818.75,1743.75,1762.5,202.0],["1996-09-09",1743.75,1800.0,1743.75,1762.5,227.0],["1996-09-10",1781.25,1818.75,1781.25,1781.25,389.0],["1996-09-11",1800.0,1837.5,1762.5,1800.0,400.0],["1996-09-12",1762.5,1856.25,1762.5,1818.75,529.0],["1996-09-13",1818.75,1837.5,1781.25,1837.5,402.0],["1996-09-16",1800.0,1912.5,1800.0,1875.0,772.0],["1996-09-17",1893.75,1912.5,1837.5,1842.1875,734.0],["1996-09-18",1837.5,1912.5,1837.5,1875.0,704.0],["1996-09-19",1912.5,1912.5,1762.5,1762.5,690.0],["1996-09-20",1800.0,1800.0,1687.5,1720.3125,637.0],["1996-09-23",1725.0,1837.5,1725.0,1762.5,407.0],["1996-09-24",1800.0,1800.0,1762.5,1762.5,245.0],["1996-09-25",1781.25,1800.0,1725.0,1762.5,517.0],["1996-09-26",1762.5,1818.75,1725.0,1762.5,541.0],["1996-09-27",1800.0,1800.0,1687.5,1687.5,584.0],["1996-09-30",1687.5,1687.5,1593.75,1631.25,1106.0],["1996-10-01",1631.25,1631.25,1556.25,1612.5,925.0],["1996-10-02",1650.0,1668.75,1556.25,1631.25,1050.0],["1996-10-03",1631.25,1650.0,1612.5,1631.25,1121.0],["1996-10-04",1631.25,1650.0,1350.0,1443.75,1410.0],["1996-10-07",1406.25,1443.75,1350.0,1406.25,2636.0],["1996-10-08",1425.0,1443.75,1350.0,1368.75,1094.0],["1996-10-09",1368.75,1368.75,1143.75,1256.25,2943.0],["1996-10-10",1275.0,1387.5,1256.25,1312.5,1945.0],["1996-10-11",1331.25,1350.0,1293.75,1293.75,1222.0],["1996-10-14",1293.75,1293.75,1181.25,1200.0,1360.0],["1996-10-15",1256.25,1256.25,1181.25,1181.25,1407.0],["1996-10-16",1237.5,1275.0,1181.25,1218.75,2344.0],["1996-10-17",1237.5,1237.5,1181.25,1181.25,449.0],["1996-10-18",1181.25,1237.5,1181.25,1200.0,387.0],["1996-10-21",1218.75,1256.25,1162.5,1181.25,1480.0],["1996-10-22",1218.75,1218.75,1143.75,1143.75,661.0],["1996-10-23",1129.6875,1134.375,1050.0,1125.0,1556.0],["1996-10-24",1125.0,1125.0,1068.75,1087.5,756.0],["1996-10-25",1087.5,1125.0,1068.75,1125.0,896.0],["1996-10-28",1106.25,1125.0,1068.75,1068.75,553.0],["1996-10-29",1068.75,1106.25,1031.25,1031.25,1088.0],["1996-10-30",1031.25,1068.75,1021.875,1031.25,1045.0],["1996-10-31",1050.0,1068.75,1021.875,1068.75,1298.0],["1996-11-01",1059.375,1087.5,1050.0,1068.75,1577.0],["1996-11-04",1050.0,1087.5,993.75,993.75,742.0],["1996-11-05",975.0,1031.25,975.0,993.75,774.0],["1996-11-06",956.25,993.75,937.5,975.0,1010.0],["1996-11-07",956.25,975.0,937.5,937.5,1051.0],["1996-11-08",975.0,975.0,918.75,946.875,1665.0],["1996-11-11",956.25,975.0,937.5,956.25,943.0],["1996-11-12",965.625,1237.5,937.5,1181.25,4834.0],["1996-11-13",1237.5,1275.0,1125.0,1162.5,1697.0],["1996-11-14",1200.0,1275.0,1162.5,1200.0,1089.0],["1996-11-15",1181.25,1200.0,1125.0,1162.5,824.0],["1996-11-18",1125.0,1200.0,1106.25,1143.75,647.0],["1996-11-19",1143.75,1143.75,1050.0,1087.5,871.0],["1996-11-20",1050.0,1087.5,1031.25,1068.75,723.0],["1996-11-21",1068.75,1162.5,1012.5,1050.0,1750.0],["1996-11-22",1031.25,1050.0,1012.5,1012.5,666.0],["1996-11-25",1050.0,1068.75,1012.5,1050.0,2824.0],["1996-11-26",1068.75,1200.0,1059.375,1143.75,6046.0],["1996-11-27",1181.25,1181.25,1115.625,1143.75,3848.0],["1996-11-29",1162.5,1200.0,1143.75,1181.25,2167.0],["1996-12-02",1256.25,1275.0,1200.0,1218.75,5723.0],["1996-12-03",1275.0,1425.0,1218.75,1368.75,6704.0],["1996-12-04",1387.5,1387.5,1275.0,1312.5,2326.0],["1996-12-05",1425.0,1518.75,1368.75,1462.5,5659.0],["1996-12-06",1350.0,1612.5,1350.0,1612.5,4966.0],["1996-12-09",1743.75,1762.5,1612.5,1720.3125,5032.0],["1996-12-10",1706.25,1725.0,1518.75,1542.1875,2650.0],["1996-12-11",1500.0,1518.75,1406.25,1518.75,2626.0],["1996-12-12",1518.75,1612.5,1518.75,1575.0,1752.0],["1996-12-13",1537.5,1593.75,1518.75,1575.0,1153.0],["1996-12-16",1593.75,1593.75,1518.75,1575.0,1242.0],["1996-12-17",1556.25,1556.25,1500.0,1518.75,974.0],["1996-12-18",1537.5,1593.75,1537.5,1537.5,965.0],["1996-12-19",1575.0,1612.5,1556.25,1556.25,1204.0],["1996-12-20",1593.75,1631.25,1556.25,1593.75,1124.0],["1996-12-23",1575.0,1612.5,1556.25,1593.75,788.0],["1996-12-24",1575.0,1593.75,1556.25,1593.75,410.0],["1996-12-26",1579.6875,1612.5,1556.25,1593.75,580.0],["1996-12-27",1556.25,1593.75,1556.25,1556.25,1467.0],["1996-12-30",1612.5,1650.0,1584.375,1612.5,1028.0],["1996-12-31",1612.5,1612.5,1537.5,1537.5,757.0],["1997-01-02",1575.0,1575.0,1481.25,1509.375,826.0],["1997-01-03",1509.375,1593.75,1481.25,1537.5,740.0],["1997-01-06",1575.0,1687.5,1556.25,1631.25,1613.0],["1997-01-07",1631.25,1800.0,1631.25,1800.0,2019.0],["1997-01-08",1818.75,1875.0,1781.25,1818.75,2657.0],["1997-01-09",1837.5,1875.0,1706.25,1725.0,1757.0],["1997-01-10",1668.75,1781.25,1631.25,1762.5,1445.0],["1997-01-13",1781.25,1781.25,1650.0,1668.75,1440.0],["1997-01-14",1687.5,1706.25,1593.75,1612.5,1032.0],["1997-01-15",1631.25,1631.25,1518.75,1556.25,1182.0],["1997-01-16",1575.0,1575.0,1500.0,1500.0,892.0],["1997-01-17",1500.0,1556.25,1500.0,1500.0,882.0],["1997-01-20",1556.25,1575.0,1518.75,1556.25,1053.0],["1997-01-21",1575.0,1612.5,1556.25,1593.75,1553.0],["1997-01-22",1612.5,1631.25,1556.25,1631.25,849.0],["1997-01-23",1631.25,1743.75,1612.5,1706.25,2255.0],["1997-01-24",1687.5,1725.0,1612.5,1650.0,526.0],["1997-01-27",1668.75,1706.25,1631.25,1687.5,751.0],["1997-01-28",1725.0,1725.0,1556.25,1575.0,960.0],["1997-01-29",1575.0,1687.5,1556.25,1650.0,615.0],["1997-01-30",1668.75,1743.75,1650.0,1725.0,1112.0],["1997-01-31",1706.25,1762.5,1706.25,1725.0,972.0],["1997-02-03",1725.0,1743.75,1612.5,1650.0,952.0],["1997-02-04",1650.0,1725.0,1631.25,1668.75,913.0],["1997-02-05",1650.0,1706.25,1593.75,1650.0,976.0],["1997-02-06",1612.5,1706.25,1612.5,1706.25,530.0],["1997-02-07",1706.25,1725.0,1668.75,1706.25,399.0],["1997-02-10",1668.75,1725.0,1668.75,1668.75,394.0],["1997-02-11",1706.25,1706.25,1631.25,1687.5,529.0],["1997-02-12",1687.5,1687.5,1668.75,1687.5,352.0],["1997-02-13",1706.25,1743.75,1650.0,1725.0,1030.0],["1997-02-14",1725.0,1743.75,1668.75,1687.5,510.0],["1997-02-18",1818.75,2043.75,1762.5,2006.25,6553.0],["1997-02-19",2043.75,2081.25,1931.25,1987.5,3807.0],["1997-02-20",1987.5,2118.75,1987.5,2081.25,3399.0],["1997-02-21",2081.25,2118.75,1987.5,2043.75,1970.0],["1997-02-24",2025.0,2100.0,2006.25,2100.0,1378.0],["1997-02-25",2118.75,2137.5,2006.25,2062.5,1549.0],["1997-02-26",2043.75,2118.75,1931.25,2025.0,1635.0],["1997-02-27",2100.0,2175.0,2025.0,2118.75,2842.0],["1997-02-28",2118.75,2137.5,1987.5,2062.5,1533.0],["1997-03-03",2062.5,2062.5,1968.75,1968.75,948.0],["1997-03-04",2025.0,2025.0,1875.0,1912.5,1565.0],["1997-03-05",1912.5,1968.75,1893.75,1931.25,1156.0],["1997-03-06",1950.0,1968.75,1893.75,1893.75,1457.0],["1997-03-07",1912.5,1968.75,1893.75,1968.75,648.0],["1997-03-10",1987.5,2062.5,1968.75,2062.5,1294.0],["1997-03-11",2043.75,2137.5,2006.25,2025.0,1432.0],["1997-03-12",2025.0,2043.75,1893.75,1912.5,1069.0],["1997-03-13",1893.75,1931.25,1875.0,1875.0,583.0],["1997-03-14",1875.0,1950.0,1875.0,1912.5,502.0],["1997-03-17",1912.5,1912.5,1781.25,1818.75,1244.0],["1997-03-18",1706.25,1762.5,1668.75,1687.5,1272.0],["1997-03-19",1650.0,1687.5,1500.0,1537.5,2856.0],["1997-03-20",1500.0,1668.75,1481.25,1631.25,1480.0],["1997-03-21",1631.25,1650.0,1575.0,1612.5,686.0],["1997-03-24",1612.5,1631.25,1481.25,1556.25,1116.0],["1997-03-25",1612.5,1631.25,1500.0,1500.0,735.0],["1997-03-26",1518.75,1706.25,1500.0,1706.25,1350.0],["1997-03-27",1725.0,1725.0,1631.25,1687.5,1030.0],["1997-03-31",1687.5,1725.0,1650.0,1650.0,1289.0],["1997-04-01",1668.75,1706.25,1631.25,1706.25,719.0],["1997-04-02",1706.25,1706.25,1650.0,1687.5,324.0],["1997-04-03",1650.0,1687.5,1537.5,1593.75,939.0],["1997-04-04",1593.75,1631.25,1556.25,1593.75,612.0],["1997-04-07",1603.125,1631.25,1575.0,1593.75,376.0],["1997-04-08",1612.5,1650.0,1593.75,1631.25,309.0],["1997-04-09",1650.0,1668.75,1631.25,1631.25,340.0],["1997-04-10",1631.25,1668.75,1556.25,1575.0,629.0],["1997-04-11",1575.0,1593.75,1500.0,1500.0,634.0],["1997-04-14",1537.5,1537.5,1481.25,1518.75,687.0],["1997-04-15",1537.5,1575.0,1518.75,1537.5,403.0],["1997-04-16",1537.5,1556.25,1500.0,1518.75,310.0],["1997-04-17",1518.75,1537.5,1350.0,1359.375,1230.0],["1997-04-18",1387.5,1462.5,1359.375,1406.25,913.0],["1997-04-21",1481.25,1631.25,1462.5,1481.25,1069.0],["1997-04-22",1518.75,1631.25,1500.0,1579.6875,1027.0],["1997-04-23",1593.75,1631.25,1575.0,1593.75,914.0],["1997-04-24",1575.0,1593.75,937.5,1181.25,10176.0],["1997-04-25",1162.5,1218.75,1031.25,1181.25,2990.0],["1997-04-28",1237.5,1312.5,1209.375,1275.0,1343.0],["1997-04-29",1350.0,1368.75,1293.75,1331.25,956.0],["1997-04-30",1350.0,1387.5,1331.25,1350.0,901.0],["1997-05-01",1387.5,1387.5,1293.75,1293.75,960.0],["1997-05-02",1312.5,1331.25,1275.0,1275.0,611.0],["1997-05-05",1293.75,1462.5,1293.75,1425.0,1681.0],["1997-05-06",1443.75,1575.0,1425.0,1481.25,3207.0],["1997-05-07",1481.25,1518.75,1443.75,1443.75,645.0],["1997-05-08",1462.5,1500.0,1425.0,1462.5,750.0],["1997-05-09",1481.25,1500.0,1425.0,1425.0,469.0],["1997-05-12",1462.5,1500.0,1443.75,1481.25,437.0],["1997-05-13",1504.6875,1537.5,1481.25,1500.0,654.0],["1997-05-14",1537.5,1556.25,1481.25,1537.5,478.0],["1997-05-15",1500.0,1537.5,1481.25,1537.5,352.0],["1997-05-16",1500.0,1556.25,1481.25,1500.0,425.0],["1997-05-19",1500.0,1537.5,1462.5,1462.5,398.0],["1997-05-20",1462.5,1481.25,1443.75,1462.5,419.0],["1997-05-21",1481.25,1537.5,1462.5,1490.625,485.0],["1997-05-22",1500.0,1518.75,1462.5,1490.625,369.0],["1997-05-23",1500.0,1537.5,1481.25,1537.5,478.0],["1997-05-27",1537.5,1537.5,1462.5,1471.875,899.0],["1997-05-28",1425.0,1462.5,1368.75,1443.75,864.0],["1997-05-29",1462.5,1518.75,1462.5,1481.25,473.0],["1997-05-30",1462.5,1537.5,1462.5,1537.5,847.0],["1997-06-02",1537.5,1556.25,1518.75,1518.75,527.0],["1997-06-03",1537.5,1687.5,1509.375,1593.75,1146.0],["1997-06-04",1631.25,1668.75,1537.5,1593.75,778.0],["1997-06-05",1593.75,1650.0,1462.5,1481.25,902.0],["1997-06-06",1518.75,1518.75,1350.0,1462.5,1623.0],["1997-06-09",1500.0,1556.25,1481.25,1500.0,766.0],["1997-06-10",1537.5,1556.25,1429.6875,1500.0,1130.0],["1997-06-11",1500.0,1537.5,1481.25,1500.0,385.0],["1997-06-12",1500.0,1537.5,1500.0,1518.75,325.0],["1997-06-13",1500.0,1518.75,1481.25,1500.0,324.0],["1997-06-16",1500.0,1556.25,1481.25,1537.5,858.0],["1997-06-17",1556.25,1556.25,1481.25,1500.0,416.0],["1997-06-18",1500.0,1500.0,1425.0,1425.0,601.0],["1997-06-19",1425.0,1500.0,1425.0,1481.25,419.0],["1997-06-20",1443.75,1462.5,1368.75,1406.25,1743.0],["1997-06-23",1443.75,1481.25,1406.25,1443.75,1179.0],["1997-06-24",1462.5,1500.0,1443.75,1453.125,532.0],["1997-06-25",1481.25,1481.25,1387.5,1406.25,1079.0],["1997-06-26",1387.5,1425.0,1331.25,1387.5,1347.0],["1997-06-27",1387.5,1406.25,1350.0,1387.5,432.0],["1997-06-30",1443.75,1462.5,1368.75,1443.75,1433.0],["1997-07-01",1443.75,1462.5,1387.5,1425.0,598.0],["1997-07-02",1443.75,1462.5,1425.0,1425.0,318.0],["1997-07-03",1462.5,1518.75,1462.5,1471.875,672.0],["1997-07-07",1500.0,1575.0,1500.0,1565.625,936.0],["1997-07-08",1546.875,1575.0,1500.0,1500.0,704.0],["1997-07-09",1509.375,1518.75,1462.5,1462.5,430.0],["1997-07-10",1500.0,1500.0,1415.625,1462.5,499.0],["1997-07-11",1462.5,1500.0,1425.0,1425.0,595.0],["1997-07-14",1443.75,1462.5,1387.5,1425.0,748.0],["1997-07-15",1406.25,1425.0,1387.5,1406.25,674.0],["1997-07-16",1387.5,1462.5,1387.5,1425.0,513.0],["1997-07-17",1481.25,1518.75,1462.5,1500.0,1196.0],["1997-07-18",1500.0,1518.75,1462.5,1481.25,583.0],["1997-07-21",1500.0,1528.125,1462.5,1462.5,706.0],["1997-07-22",1462.5,1537.5,1425.0,1500.0,766.0],["1997-07-23",1500.0,1537.5,1462.5,1462.5,422.0],["1997-07-24",1481.25,1668.75,1462.5,1650.0,2738.0],["1997-07-25",1650.0,1725.0,1556.25,1631.25,1435.0],["1997-07-28",1668.75,1762.5,1650.0,1725.0,1892.0],["1997-07-29",1781.25,1781.25,1631.25,1650.0,1118.0],["1997-07-30",1687.5,1706.25,1575.0,1593.75,724.0],["1997-07-31",1575.0,1650.0,1556.25,1650.0,678.0],["1997-08-01",1650.0,1668.75,1556.25,1575.0,584.0],["1997-08-04",1650.0,1668.75,1593.75,1631.25,728.0],["1997-08-05",1706.25,1781.25,1650.0,1781.25,1551.0],["1997-08-06",1800.0,1931.25,1762.5,1931.25,2851.0],["1997-08-07",1968.75,2062.5,1950.0,2006.25,3370.0],["1997-08-08",1968.75,2062.5,1837.5,1893.75,2474.0],["1997-08-11",1893.75,2025.0,1875.0,2025.0,2034.0],["1997-08-12",2062.5,2137.5,1950.0,1987.5,4180.0],["1997-08-13",2043.75,2062.5,1875.0,1931.25,1881.0],["1997-08-14",1912.5,1968.75,1875.0,1931.25,1003.0],["1997-08-15",1912.5,1912.5,1837.5,1856.25,1396.0],["1997-08-18",1856.25,2006.25,1837.5,1987.5,1165.0],["1997-08-19",1987.5,2025.0,1950.0,1968.75,1013.0],["1997-08-20",1968.75,2025.0,1950.0,2006.25,597.0],["1997-08-21",1987.5,1987.5,1912.5,1912.5,1042.0],["1997-08-22",1893.75,1912.5,1818.75,1856.25,986.0],["1997-08-25",1875.0,1987.5,1875.0,1931.25,1020.0],["1997-08-26",1968.75,1987.5,1912.5,1931.25,1098.0],["1997-08-27",1950.0,1968.75,1912.5,1931.25,702.0],["1997-08-28",1931.25,1950.0,1870.3125,1912.5,1122.0],["1997-08-29",1931.25,1968.75,1837.5,1893.75,1446.0],["1997-09-02",1893.75,1893.75,1856.25,1893.75,947.0],["1997-09-03",1875.0,1893.75,1856.25,1856.25,1161.0],["1997-09-04",1856.25,1912.5,1837.5,1884.375,1243.0],["1997-09-05",1893.75,1912.5,1856.25,1875.0,625.0],["1997-09-08",1893.75,1893.75,1856.25,1884.375,953.0],["1997-09-09",1875.0,1893.75,1846.875,1893.75,851.0],["1997-09-10",1893.75,1893.75,1875.0,1884.375,788.0],["1997-09-11",1912.5,2100.0,1800.0,2006.25,12720.0],["1997-09-12",2081.25,2231.25,2043.75,2193.75,5072.0],["1997-09-15",2456.25,2550.0,2343.75,2418.75,8493.0],["1997-09-16",2550.0,2550.0,2109.375,2306.25,4962.0],["1997-09-17",2362.5,2437.5,2287.5,2400.0,2135.0],["1997-09-18",2418.75,2437.5,2362.5,2381.25,1420.0],["1997-09-19",2381.25,2381.25,2250.0,2362.5,1240.0],["1997-09-22",2381.25,2456.25,2343.75,2381.25,1252.0],["1997-09-23",2400.0,2400.0,2287.5,2343.75,738.0],["1997-09-24",2343.75,2381.25,2287.5,2325.0,1153.0],["1997-09-25",2325.0,2325.0,2250.0,2325.0,1078.0],["1997-09-26",2325.0,2325.0,2175.0,2212.5,1391.0],["1997-09-29",2212.5,2475.0,2212.5,2362.5,2687.0],["1997-09-30",2390.625,2390.625,2268.75,2325.0,858.0],["1997-10-01",2381.25,2400.0,2325.0,2343.75,622.0],["1997-10-02",2325.0,2353.125,2268.75,2306.25,492.0],["1997-10-03",2306.25,2325.0,2259.375,2320.3125,668.0],["1997-10-06",2250.0,2325.0,2250.0,2325.0,789.0],["1997-10-07",2315.625,2325.0,2250.0,2306.25,476.0],["1997-10-08",2268.75,2325.0,2250.0,2287.5,803.0],["1997-10-09",2287.5,2371.875,2250.0,2362.5,1183.0],["1997-10-10",2371.875,2400.0,2315.625,2400.0,1071.0],["1997-10-13",2475.0,2550.0,2381.25,2418.75,2773.0],["1997-10-14",2456.25,2493.75,2362.5,2400.0,1387.0],["1997-10-15",2362.5,2418.75,2325.0,2400.0,539.0],["1997-10-16",2400.0,2475.0,2259.375,2325.0,1020.0],["1997-10-17",2231.25,2306.25,2025.0,2175.0,2935.0],["1997-10-20",2287.5,2287.5,2175.0,2231.25,1193.0],["1997-10-21",2250.0,2362.5,2231.25,2325.0,940.0],["1997-10-22",2287.5,2325.0,2212.5,2268.75,566.0],["1997-10-23",2100.0,2212.5,2025.0,2175.0,1448.0],["1997-10-24",2212.5,2325.0,2156.25,2193.75,1018.0],["1997-10-27",2137.5,2212.5,1950.0,1950.0,1443.0],["1997-10-28",1800.0,2137.5,1687.5,2128.125,3071.0],["1997-10-29",2268.75,2343.75,2100.0,2137.5,954.0],["1997-10-30",2025.0,2175.0,2006.25,2062.5,788.0],["1997-10-31",2062.5,2137.5,2025.0,2043.75,871.0],["1997-11-03",2212.5,2287.5,2156.25,2268.75,1672.0],["1997-11-04",2315.625,2400.0,2250.0,2381.25,1898.0],["1997-11-05",2381.25,2400.0,2287.5,2306.25,1115.0],["1997-11-06",2325.0,2381.25,2287.5,2362.5,1031.0],["1997-11-07",2287.5,2362.5,2250.0,2362.5,1450.0],["1997-11-10",2437.5,2493.75,2231.25,2268.75,1848.0],["1997-11-11",2306.25,2306.25,2175.0,2184.375,935.0],["1997-11-12",2156.25,2250.0,2048.4375,2100.0,1156.0],["1997-11-13",2118.75,2137.5,1912.5,2025.0,1783.0],["1997-11-14",2100.0,2175.0,2025.0,2156.25,1111.0],["1997-11-17",2231.25,2268.75,2156.25,2193.75,873.0],["1997-11-18",2212.5,2250.0,2137.5,2156.25,340.0],["1997-11-19",2118.75,2156.25,2100.0,2137.5,558.0],["1997-11-20",2100.0,2137.5,2062.5,2081.25,603.0],["1997-11-21",2137.5,2156.25,2081.25,2100.0,397.0],["1997-11-24",2081.25,2081.25,2025.0,2081.25,753.0],["1997-11-25",2062.5,2062.5,2006.25,2015.625,392.0],["1997-11-26",2025.0,2043.75,1950.0,2006.25,444.0],["1997-11-28",1968.75,2081.25,1968.75,2043.75,404.0],["1997-12-01",2100.0,2137.5,2081.25,2118.75,739.0],["1997-12-02",2100.0,2137.5,2006.25,2043.75,431.0],["1997-12-03",2006.25,2081.25,2006.25,2025.0,360.0],["1997-12-04",2006.25,2081.25,2006.25,2062.5,296.0],["1997-12-05",2025.0,2062.5,1987.5,2062.5,444.0],["1997-12-08",2025.0,2062.5,2006.25,2025.0,479.0],["1997-12-09",2043.75,2043.75,1987.5,2025.0,355.0],["1997-12-10",2006.25,2015.625,1800.0,1893.75,1325.0],["1997-12-11",1800.0,1856.25,1762.5,1800.0,733.0],["1997-12-12",1800.0,1875.0,1762.5,1818.75,614.0],["1997-12-15",1818.75,1875.0,1800.0,1809.375,470.0],["1997-12-16",1809.375,1837.5,1762.5,1781.25,503.0],["1997-12-17",1762.5,1800.0,1725.0,1800.0,663.0],["1997-12-18",1800.0,1800.0,1725.0,1725.0,360.0],["1997-12-19",1743.75,1743.75,1575.0,1687.5,1212.0],["1997-12-22",1668.75,1687.5,1537.5,1575.0,1251.0],["1997-12-23",1593.75,1593.75,1462.5,1509.375,1731.0],["1997-12-24",1518.75,1537.5,1462.5,1481.25,791.0],["1997-12-26",1462.5,1593.75,1462.5,1500.0,1725.0],["1997-12-29",1462.5,1612.5,1462.5,1575.0,1249.0],["1997-12-30",1556.25,1687.5,1556.25,1650.0,885.0],["1997-12-31",1650.0,1800.0,1556.25,1668.75,1551.0],["1998-01-02",1725.0,1781.25,1687.5,1706.25,927.0],["1998-01-05",1781.25,1837.5,1706.25,1762.5,1281.0],["1998-01-06",1800.0,1800.0,1725.0,1762.5,599.0],["1998-01-07",1781.25,1781.25,1650.0,1687.5,511.0],["1998-01-08",1800.0,1950.0,1743.75,1837.5,1447.0],["1998-01-09",1893.75,1893.75,1706.25,1743.75,521.0],["1998-01-12",1706.25,1725.0,1650.0,1668.75,759.0],["1998-01-13",1706.25,1743.75,1668.75,1696.875,577.0],["1998-01-14",1687.5,1725.0,1612.5,1668.75,369.0],["1998-01-15",1650.0,1668.75,1575.0,1631.25,310.0],["1998-01-16",1640.625,1687.5,1612.5,1631.25,334.0],["1998-01-20",1631.25,1687.5,1593.75,1668.75,418.0],["1998-01-21",1612.5,1687.5,1575.0,1612.5,327.0],["1998-01-22",1556.25,1612.5,1537.5,1575.0,544.0],["1998-01-23",1575.0,1612.5,1556.25,1575.0,479.0],["1998-01-26",1556.25,1575.0,1500.0,1528.125,810.0],["1998-01-27",1518.75,1575.0,1518.75,1556.25,540.0],["1998-01-28",1575.0,1706.25,1537.5,1612.5,704.0],["1998-01-29",1612.5,1668.75,1537.5,1556.25,532.0],["1998-01-30",1556.25,1612.5,1537.5,1575.0,373.0],["1998-02-02",1556.25,1668.75,1537.5,1668.75,548.0],["1998-02-03",1612.5,1650.0,1575.0,1650.0,577.0],["1998-02-04",1612.5,1650.0,1546.875,1575.0,561.0],["1998-02-05",1575.0,1612.5,1500.0,1528.125,1632.0],["1998-02-06",1537.5,1612.5,1518.75,1537.5,441.0],["1998-02-09",1537.5,1537.5,1509.375,1518.75,714.0],["1998-02-10",1504.6875,1537.5,1500.0,1537.5,567.0],["1998-02-11",1518.75,1575.0,1518.75,1518.75,666.0],["1998-02-12",1509.375,1556.25,1509.375,1518.75,731.0],["1998-02-13",1556.25,1556.25,1518.75,1528.125,605.0],["1998-02-17",1537.5,1593.75,1518.75,1556.25,647.0],["1998-02-18",1537.5,1631.25,1537.5,1612.5,1257.0],["1998-02-19",1593.75,1631.25,1556.25,1575.0,725.0],["1998-02-20",1612.5,1631.25,1575.0,1612.5,485.0],["1998-02-23",1537.5,1556.25,1462.5,1500.0,1575.0],["1998-02-24",1500.0,1518.75,1471.875,1500.0,704.0],["1998-02-25",1471.875,1537.5,1471.875,1500.0,975.0],["1998-02-26",1518.75,1556.25,1462.5,1462.5,813.0],["1998-02-27",1500.0,1500.0,1462.5,1490.625,673.0],["1998-03-02",1481.25,1509.375,1462.5,1462.5,583.0],["1998-03-03",1481.25,1500.0,1425.0,1462.5,1077.0],["1998-03-04",1462.5,1500.0,1443.75,1462.5,405.0],["1998-03-05",1443.75,1537.5,1443.75,1509.375,1730.0],["1998-03-06",1514.0625,1556.25,1500.0,1556.25,1207.0],["1998-03-09",1575.0,1612.5,1556.25,1575.0,819.0],["1998-03-10",1603.125,1603.125,1537.5,1537.5,333.0],["1998-03-11",1537.5,1556.25,1500.0,1500.0,575.0],["1998-03-12",1500.0,1518.75,1490.625,1518.75,744.0],["1998-03-13",1556.25,1556.25,1509.375,1518.75,656.0],["1998-03-16",1556.25,1593.75,1518.75,1556.25,565.0],["1998-03-17",1556.25,1556.25,1490.625,1500.0,797.0],["1998-03-18",1490.625,1537.5,1471.875,1509.375,397.0],["1998-03-19",1481.25,1500.0,1425.0,1481.25,770.0],["1998-03-20",1481.25,1500.0,1453.125,1471.875,440.0],["1998-03-23",1462.5,1481.25,1453.125,1481.25,603.0],["1998-03-24",1481.25,1481.25,1443.75,1453.125,509.0],["1998-03-25",1453.125,1462.5,1293.75,1350.0,1751.0],["1998-03-26",1359.375,1425.0,1350.0,1359.375,605.0],["1998-03-27",1387.5,1425.0,1350.0,1350.0,960.0],["1998-03-30",1350.0,1387.5,1350.0,1368.75,596.0],["1998-03-31",1387.5,1443.75,1350.0,1406.25,1714.0],["1998-04-01",1425.0,1443.75,1387.5,1415.625,546.0],["1998-04-02",1415.625,1509.375,1406.25,1471.875,1193.0],["1998-04-03",1500.0,1518.75,1462.5,1471.875,878.0],["1998-04-06",1471.875,1500.0,1425.0,1462.5,425.0],["1998-04-07",1387.5,1425.0,1350.0,1359.375,554.0],["1998-04-08",1359.375,1425.0,1359.375,1359.375,437.0],["1998-04-09",1368.75,1425.0,1359.375,1368.75,422.0],["1998-04-13",1359.375,1387.5,1350.0,1368.75,561.0],["1998-04-14",1368.75,1537.5,1368.75,1481.25,1678.0],["1998-04-15",1425.0,1500.0,1425.0,1490.625,1140.0],["1998-04-16",1490.625,1490.625,1443.75,1443.75,489.0],["1998-04-17",1443.75,1462.5,1387.5,1443.75,441.0],["1998-04-20",1443.75,1481.25,1368.75,1387.5,730.0],["1998-04-21",1425.0,1425.0,1368.75,1387.5,489.0],["1998-04-22",1406.25,1425.0,1368.75,1387.5,386.0],["1998-04-23",1378.125,1425.0,1350.0,1359.375,569.0],["1998-04-24",1387.5,1387.5,1350.0,1368.75,441.0],["1998-04-27",1350.0,1443.75,1350.0,1425.0,745.0],["1998-04-28",1443.75,1443.75,1368.75,1425.0,724.0],["1998-04-29",1415.625,1462.5,1387.5,1462.5,693.0],["1998-04-30",1481.25,1500.0,1443.75,1462.5,561.0],["1998-05-01",1462.5,1462.5,1406.25,1425.0,539.0],["1998-05-04",1425.0,1500.0,1425.0,1462.5,834.0],["1998-05-05",1425.0,1537.5,1425.0,1537.5,1143.0],["1998-05-06",1584.375,1631.25,1528.125,1575.0,4616.0],["1998-05-07",1631.25,1631.25,1537.5,1575.0,1036.0],["1998-05-08",1537.5,1593.75,1528.125,1546.875,556.0],["1998-05-11",1556.25,1800.0,1546.875,1575.0,4115.0],["1998-05-12",1612.5,1650.0,1575.0,1612.5,1158.0],["1998-05-13",1650.0,1668.75,1631.25,1668.75,1146.0],["1998-05-14",1631.25,1668.75,1575.0,1631.25,857.0],["1998-05-15",1650.0,1650.0,1509.375,1537.5,936.0],["1998-05-18",1518.75,1593.75,1518.75,1537.5,695.0],["1998-05-19",1518.75,1556.25,1462.5,1490.625,624.0],["1998-05-20",1462.5,1509.375,1425.0,1462.5,792.0],["1998-05-21",1425.0,1481.25,1425.0,1462.5,490.0],["1998-05-22",1462.5,1481.25,1387.5,1425.0,610.0],["1998-05-26",1481.25,1481.25,1387.5,1443.75,337.0],["1998-05-27",1406.25,1443.75,1350.0,1368.75,954.0],["1998-05-28",1387.5,1471.875,1387.5,1462.5,433.0],["1998-05-29",1443.75,1462.5,1406.25,1462.5,478.0],["1998-06-01",1443.75,1462.5,1387.5,1387.5,589.0],["1998-06-02",1425.0,1443.75,1368.75,1443.75,820.0],["1998-06-03",1443.75,1443.75,1350.0,1359.375,744.0],["1998-06-04",1359.375,1462.5,1359.375,1425.0,413.0],["1998-06-05",1462.5,1462.5,1350.0,1396.875,1010.0],["1998-06-08",1368.75,1406.25,1331.25,1368.75,615.0],["1998-06-09",1359.375,1387.5,1350.0,1368.75,329.0],["1998-06-10",1368.75,1378.125,1350.0,1368.75,354.0],["1998-06-11",1378.125,1425.0,1359.375,1425.0,562.0],["1998-06-12",1425.0,1425.0,1368.75,1387.5,611.0],["1998-06-15",1387.5,1462.5,1350.0,1359.375,640.0],["1998-06-16",1350.0,1368.75,1312.5,1350.0,544.0],["1998-06-17",1350.0,1368.75,1312.5,1312.5,273.0],["1998-06-18",1293.75,1340.625,1275.0,1293.75,495.0],["1998-06-19",1293.75,1368.75,1293.75,1331.25,309.0],["1998-06-22",1350.0,1350.0,1293.75,1312.5,464.0],["1998-06-23",1350.0,1500.0,1312.5,1368.75,1969.0],["1998-06-24",1387.5,1406.25,1331.25,1350.0,1373.0],["1998-06-25",1425.0,1425.0,1350.0,1387.5,769.0],["1998-06-26",1406.25,1443.75,1387.5,1406.25,616.0],["1998-06-29",1443.75,1462.5,1415.625,1453.125,864.0],["1998-06-30",1471.875,1490.625,1443.75,1443.75,650.0],["1998-07-01",1443.75,1490.625,1443.75,1471.875,327.0],["1998-07-02",1462.5,1500.0,1425.0,1462.5,424.0],["1998-07-06",1462.5,1481.25,1425.0,1443.75,648.0],["1998-07-07",1481.25,1481.25,1350.0,1406.25,905.0],["1998-07-08",1425.0,1443.75,1406.25,1406.25,240.0],["1998-07-09",1425.0,1434.375,1387.5,1425.0,328.0],["1998-07-10",1406.25,1462.5,1406.25,1406.25,277.0],["1998-07-13",1406.25,1462.5,1396.875,1425.0,486.0],["1998-07-14",1425.0,1425.0,1396.875,1396.875,372.0],["1998-07-15",1425.0,1425.0,1368.75,1425.0,380.0],["1998-07-16",1387.5,1462.5,1387.5,1387.5,372.0],["1998-07-17",1387.5,1406.25,1387.5,1406.25,378.0],["1998-07-20",1406.25,1425.0,1387.5,1415.625,584.0],["1998-07-21",1415.625,1462.5,1396.875,1425.0,784.0],["1998-07-22",1443.75,1443.75,1387.5,1387.5,314.0],["1998-07-23",1425.0,1425.0,1350.0,1350.0,500.0],["1998-07-24",1350.0,1368.75,1321.875,1331.25,472.0],["1998-07-27",1312.5,1331.25,1293.75,1331.25,474.0],["1998-07-28",1331.25,1340.625,1275.0,1312.5,649.0],["1998-07-29",1256.25,1331.25,1237.5,1256.25,914.0],["1998-07-30",1256.25,1275.0,1087.5,1171.875,1615.0],["1998-07-31",1200.0,1237.5,1125.0,1125.0,1087.0],["1998-08-03",1162.5,1190.625,1050.0,1050.0,1007.0],["1998-08-04",1059.375,1106.25,862.5,937.5,2787.0],["1998-08-05",918.75,956.25,862.5,900.0,1359.0],["1998-08-06",900.0,1012.5,900.0,1012.5,775.0],["1998-08-07",993.75,1012.5,909.375,956.25,897.0],["1998-08-10",937.5,1012.5,900.0,1012.5,1108.0],["1998-08-11",956.25,956.25,881.25,890.625,1488.0],["1998-08-12",937.5,965.625,900.0,909.375,966.0],["1998-08-13",918.75,918.75,871.875,871.875,501.0],["1998-08-14",881.25,900.0,862.5,890.625,800.0],["1998-08-17",862.5,900.0,853.125,881.25,567.0],["1998-08-18",900.0,937.5,881.25,900.0,653.0],["1998-08-19",937.5,956.25,890.625,918.75,946.0],["1998-08-20",937.5,937.5,881.25,881.25,305.0],["1998-08-21",881.25,900.0,750.0,853.125,1120.0],["1998-08-24",825.0,871.875,787.5,834.375,1331.0],["1998-08-25",834.375,843.75,787.5,787.5,545.0],["1998-08-26",750.0,787.5,618.75,637.5,2537.0],["1998-08-27",637.5,675.0,553.125,637.5,2845.0],["1998-08-28",656.25,693.75,618.75,646.875,1942.0],["1998-08-31",750.0,768.75,618.75,618.75,2743.0],["1998-09-01",675.0,693.75,600.0,600.0,1676.0],["1998-09-02",703.125,703.125,609.375,609.375,1272.0],["1998-09-03",618.75,628.125,581.25,600.0,3170.0],["1998-09-04",618.75,628.125,609.375,628.125,1280.0],["1998-09-08",675.0,675.0,628.125,637.5,1430.0],["1998-09-09",665.625,675.0,600.0,600.0,1044.0],["1998-09-10",609.375,637.5,571.875,590.625,1206.0],["1998-09-11",600.0,618.75,581.25,590.625,1709.0],["1998-09-14",637.5,675.0,618.75,637.5,1743.0],["1998-09-15",656.25,656.25,609.375,618.75,1087.0],["1998-09-16",656.25,665.625,609.375,609.375,690.0],["1998-09-17",618.75,637.5,609.375,637.5,457.0],["1998-09-18",637.5,637.5,609.375,637.5,619.0],["1998-09-21",618.75,646.875,609.375,637.5,784.0],["1998-09-22",646.875,684.375,628.125,646.875,1589.0],["1998-09-23",684.375,721.875,656.25,693.75,2379.0],["1998-09-24",787.5,815.625,721.875,750.0,7074.0],["1998-09-25",768.75,768.75,750.0,768.75,1521.0],["1998-09-28",843.75,843.75,787.5,806.25,1567.0],["1998-09-29",825.0,843.75,787.5,843.75,1249.0],["1998-09-30",862.5,862.5,787.5,825.0,640.0],["1998-10-01",843.75,843.75,787.5,787.5,541.0],["1998-10-02",796.875,815.625,768.75,796.875,896.0],["1998-10-05",806.25,806.25,768.75,768.75,951.0],["1998-10-06",806.25,806.25,768.75,796.875,428.0],["1998-10-07",806.25,806.25,600.0,600.0,1417.0],["1998-10-08",618.75,618.75,543.75,618.75,1773.0],["1998-10-09",618.75,637.5,590.625,618.75,888.0],["1998-10-12",637.5,656.25,600.0,628.125,779.0],["1998-10-13",628.125,628.125,590.625,600.0,860.0],["1998-10-14",609.375,618.75,571.875,590.625,830.0],["1998-10-15",600.0,609.375,581.25,600.0,801.0],["1998-10-16",609.375,665.625,600.0,609.375,750.0],["1998-10-19",600.0,675.0,600.0,656.25,982.0],["1998-10-20",637.5,665.625,618.75,637.5,944.0],["1998-10-21",628.125,665.625,618.75,656.25,551.0],["1998-10-22",675.0,693.75,637.5,656.25,997.0],["1998-10-23",656.25,693.75,656.25,675.0,570.0],["1998-10-26",684.375,750.0,684.375,731.25,1811.0],["1998-10-27",740.625,843.75,740.625,806.25,1925.0],["1998-10-28",796.875,937.5,787.5,937.5,1976.0],["1998-10-29",975.0,1200.0,956.25,1162.5,3709.0],["1998-10-30",1162.5,1162.5,937.5,1012.5,2721.0],["1998-11-02",1050.0,1087.5,1012.5,1012.5,879.0],["1998-11-03",1050.0,1050.0,975.0,1012.5,689.0],["1998-11-04",1050.0,1087.5,1012.5,1059.375,905.0],["1998-11-05",1087.5,1246.875,1068.75,1218.75,2451.0],["1998-11-06",1312.5,1500.0,1218.75,1462.5,3658.0],["1998-11-09",1406.25,1443.75,1200.0,1406.25,2134.0],["1998-11-10",1350.0,1387.5,1200.0,1275.0,1764.0],["1998-11-11",1275.0,1312.5,1125.0,1218.75,1080.0],["1998-11-12",1162.5,1200.0,1068.75,1068.75,1135.0],["1998-11-13",1068.75,1162.5,1068.75,1162.5,505.0],["1998-11-16",1181.25,1181.25,1012.5,1050.0,2019.0],["1998-11-17",1059.375,1087.5,1012.5,1068.75,1677.0],["1998-11-18",1078.125,1106.25,1050.0,1059.375,535.0],["1998-11-19",1087.5,1181.25,1068.75,1087.5,1123.0],["1998-11-20",1125.0,1125.0,1087.5,1106.25,708.0],["1998-11-23",1106.25,1143.75,1106.25,1106.25,779.0],["1998-11-24",1106.25,1125.0,1059.375,1068.75,910.0],["1998-11-25",1087.5,1087.5,1050.0,1068.75,627.0],["1998-11-27",1050.0,1068.75,1050.0,1059.375,405.0],["1998-11-30",1059.375,1087.5,965.625,975.0,911.0],["1998-12-01",975.0,1050.0,937.5,1012.5,1083.0],["1998-12-02",1012.5,1012.5,956.25,993.75,707.0],["1998-12-03",975.0,1040.625,937.5,965.625,979.0],["1998-12-04",1031.25,1031.25,956.25,975.0,573.0],["1998-12-07",975.0,1031.25,937.5,937.5,1394.0],["1998-12-08",937.5,975.0,937.5,937.5,1755.0],["1998-12-09",928.125,956.25,900.0,956.25,2053.0],["1998-12-10",937.5,1031.25,900.0,900.0,1978.0],["1998-12-11",918.75,975.0,900.0,946.875,937.0],["1998-12-14",918.75,975.0,918.75,928.125,1456.0],["1998-12-15",956.25,975.0,928.125,965.625,995.0],["1998-12-16",956.25,975.0,937.5,937.5,527.0],["1998-12-17",937.5,993.75,937.5,937.5,810.0],["1998-12-18",937.5,984.375,900.0,975.0,1258.0],["1998-12-21",937.5,1012.5,937.5,956.25,1305.0],["1998-12-22",909.375,1003.125,900.0,975.0,1237.0],["1998-12-23",956.25,975.0,900.0,909.375,1357.0],["1998-12-24",909.375,937.5,900.0,928.125,517.0],["1998-12-28",937.5,1012.5,900.0,975.0,2808.0],["1998-12-29",975.0,1012.5,918.75,918.75,1698.0],["1998-12-30",909.375,956.25,900.0,937.5,1976.0],["1998-12-31",909.375,1012.5,900.0,956.25,2197.0],["1999-01-04",975.0,1078.125,975.0,1012.5,1234.0],["1999-01-05",1021.875,1143.75,1012.5,1143.75,3968.0],["1999-01-06",1181.25,1218.75,1143.75,1200.0,3134.0],["1999-01-07",1190.625,1237.5,1125.0,1181.25,1673.0],["1999-01-08",1256.25,1256.25,1162.5,1181.25,1295.0],["1999-01-11",1237.5,1246.875,1200.0,1218.75,1212.0],["1999-01-12",1218.75,1228.125,1143.75,1143.75,1047.0],["1999-01-13",1143.75,1162.5,1096.875,1106.25,1011.0],["1999-01-14",1181.25,1181.25,1050.0,1050.0,586.0],["1999-01-15",1050.0,1200.0,1050.0,1200.0,1214.0],["1999-01-19",1209.375,1237.5,1181.25,1209.375,1223.0],["1999-01-20",1228.125,1228.125,1162.5,1218.75,870.0],["1999-01-21",1181.25,1218.75,1106.25,1162.5,567.0],["1999-01-22",1106.25,1162.5,1087.5,1125.0,475.0],["1999-01-25",1087.5,1125.0,1068.75,1087.5,333.0],["1999-01-26",1162.5,1218.75,1106.25,1162.5,1267.0],["1999-01-27",1162.5,1200.0,1087.5,1087.5,651.0],["1999-01-28",1162.5,1162.5,1087.5,1125.0,476.0],["1999-01-29",1115.625,1200.0,1068.75,1181.25,1352.0],["1999-02-01",1200.0,1200.0,1143.75,1190.625,768.0],["1999-02-02",1143.75,1181.25,1125.0,1181.25,644.0],["1999-02-03",1190.625,1218.75,1143.75,1181.25,1182.0],["1999-02-04",1162.5,1200.0,1106.25,1143.75,667.0],["1999-02-05",1162.5,1162.5,1106.25,1106.25,449.0],["1999-02-08",1181.25,1200.0,1125.0,1171.875,662.0],["1999-02-09",1181.25,1181.25,1106.25,1106.25,644.0],["1999-02-10",1125.0,1181.25,1106.25,1125.0,465.0],["1999-02-11",1106.25,1181.25,1106.25,1115.625,404.0],["1999-02-12",1143.75,1143.75,1106.25,1143.75,294.0],["1999-02-16",1125.0,1162.5,1115.625,1125.0,516.0],["1999-02-17",1115.625,1125.0,1068.75,1087.5,679.0],["1999-02-18",1087.5,1125.0,1059.375,1096.875,450.0],["1999-02-19",1087.5,1106.25,1059.375,1087.5,516.0],["1999-02-22",1106.25,1125.0,1059.375,1068.75,631.0],["1999-02-23",1059.375,1125.0,1059.375,1087.5,583.0],["1999-02-24",1078.125,1106.25,1068.75,1068.75,439.0],["1999-02-25",1068.75,1087.5,1059.375,1068.75,368.0],["1999-02-26",1087.5,1096.875,1050.0,1050.0,730.0],["1999-03-01",1096.875,1106.25,1059.375,1068.75,696.0],["1999-03-02",1068.75,1096.875,1050.0,1059.375,516.0],["1999-03-03",1050.0,1068.75,937.5,965.625,1063.0],["1999-03-04",946.875,975.0,918.75,946.875,933.0],["1999-03-05",975.0,975.0,862.5,881.25,1606.0],["1999-03-08",862.5,937.5,843.75,900.0,1757.0],["1999-03-09",909.375,1012.5,900.0,984.375,1268.0],["1999-03-10",993.75,1068.75,984.375,1031.25,1347.0],["1999-03-11",1050.0,1087.5,1050.0,1078.125,1266.0],["1999-03-12",1050.0,1087.5,1021.875,1021.875,568.0],["1999-03-15",1031.25,1068.75,993.75,1050.0,1155.0],["1999-03-16",1059.375,1078.125,975.0,1050.0,850.0],["1999-03-17",993.75,1068.75,993.75,1040.625,263.0],["1999-03-18",1021.875,1031.25,918.75,956.25,444.0],["1999-03-19",937.5,984.375,900.0,918.75,582.0],["1999-03-22",937.5,965.625,918.75,937.5,474.0],["1999-03-23",937.5,956.25,900.0,900.0,566.0],["1999-03-24",909.375,975.0,881.25,975.0,840.0],["1999-03-25",937.5,937.5,900.0,928.125,686.0],["1999-03-26",918.75,956.25,909.375,909.375,493.0],["1999-03-29",909.375,1050.0,909.375,1031.25,878.0],["1999-03-30",1012.5,1031.25,918.75,937.5,636.0],["1999-03-31",937.5,984.375,909.375,918.75,606.0],["1999-04-01",918.75,993.75,918.75,975.0,311.0],["1999-04-05",993.75,1003.125,918.75,918.75,769.0],["1999-04-06",918.75,937.5,909.375,909.375,630.0],["1999-04-07",909.375,975.0,909.375,946.875,531.0],["1999-04-08",937.5,937.5,900.0,909.375,519.0],["1999-04-09",918.75,937.5,900.0,918.75,1152.0],["1999-04-12",900.0,956.25,825.0,900.0,1219.0],["1999-04-13",909.375,937.5,881.25,890.625,1102.0],["1999-04-14",881.25,928.125,862.5,890.625,827.0],["1999-04-15",918.75,928.125,881.25,900.0,1171.0],["1999-04-16",871.875,900.0,862.5,862.5,1116.0],["1999-04-19",909.375,937.5,881.25,881.25,717.0],["1999-04-20",918.75,937.5,890.625,918.75,468.0],["1999-04-21",900.0,918.75,825.0,900.0,339.0],["1999-04-22",900.0,918.75,862.5,871.875,495.0],["1999-04-23",881.25,900.0,862.5,900.0,408.0],["1999-04-26",890.625,900.0,881.25,890.625,429.0],["1999-04-27",890.625,918.75,862.5,918.75,530.0],["1999-04-28",918.75,928.125,881.25,890.625,776.0],["1999-04-29",862.5,928.125,862.5,881.25,557.0],["1999-04-30",900.0,909.375,825.0,871.875,1592.0],["1999-05-03",890.625,890.625,750.0,843.75,3074.0],["1999-05-04",843.75,900.0,843.75,900.0,1852.0],["1999-05-05",890.625,928.125,862.5,900.0,857.0],["1999-05-06",900.0,1068.75,900.0,1021.875,5885.0],["1999-05-07",1050.0,1068.75,1012.5,1021.875,1317.0],["1999-05-10",1050.0,1068.75,918.75,993.75,901.0],["1999-05-11",975.0,993.75,909.375,993.75,917.0],["1999-05-12",1003.125,1087.5,956.25,1068.75,1244.0],["1999-05-13",1059.375,1106.25,1031.25,1106.25,2216.0],["1999-05-14",1087.5,1190.625,1068.75,1162.5,2948.0],["1999-05-17",1190.625,1200.0,1125.0,1190.625,1519.0],["1999-05-18",1200.0,1331.25,1181.25,1312.5,2966.0],["1999-05-19",1340.625,1650.0,1340.625,1593.75,9632.0],["1999-05-20",1584.375,1603.125,1275.0,1425.0,5429.0],["1999-05-21",1387.5,1425.0,1275.0,1284.375,2476.0],["1999-05-24",1368.75,1368.75,1275.0,1275.0,1201.0],["1999-05-25",1256.25,1275.0,1200.0,1275.0,1294.0],["1999-05-26",1340.625,1350.0,1228.125,1256.25,1252.0],["1999-05-27",1293.75,1293.75,1228.125,1237.5,549.0],["1999-05-28",1256.25,1425.0,1237.5,1425.0,1322.0],["1999-06-01",1396.875,1425.0,1331.25,1387.5,840.0],["1999-06-02",1387.5,1406.25,1246.875,1359.375,624.0],["1999-06-03",1368.75,1406.25,1293.75,1293.75,579.0],["1999-06-04",1293.75,1406.25,1293.75,1387.5,575.0],["1999-06-07",1387.5,1406.25,1350.0,1350.0,458.0],["1999-06-08",1387.5,1387.5,1312.5,1312.5,423.0],["1999-06-09",1368.75,1387.5,1312.5,1387.5,932.0],["1999-06-10",1387.5,1481.25,1368.75,1425.0,1626.0],["1999-06-11",1443.75,1640.625,1396.875,1603.125,4748.0],["1999-06-14",1640.625,1762.5,1593.75,1725.0,4009.0],["1999-06-15",1781.25,2025.0,1753.125,1931.25,5355.0],["1999-06-16",2006.25,2025.0,1650.0,1781.25,3642.0],["1999-06-17",1743.75,1837.5,1668.75,1837.5,1521.0],["1999-06-18",1856.25,1903.125,1809.375,1903.125,1495.0],["1999-06-21",1912.5,2025.0,1875.0,1931.25,1876.0],["1999-06-22",1931.25,1968.75,1743.75,1762.5,1692.0],["1999-06-23",1790.625,1800.0,1687.5,1725.0,1105.0],["1999-06-24",1743.75,1781.25,1650.0,1668.75,1550.0],["1999-06-25",1687.5,1725.0,1593.75,1612.5,1894.0],["1999-06-28",1659.375,1875.0,1659.375,1790.625,2435.0],["1999-06-29",1800.0,1856.25,1762.5,1856.25,1318.0],["1999-06-30",1837.5,1940.625,1800.0,1818.75,1164.0],["1999-07-01",1837.5,1837.5,1743.75,1790.625,1182.0],["1999-07-02",1781.25,1875.0,1762.5,1818.75,1239.0],["1999-07-06",1800.0,1875.0,1771.875,1837.5,1234.0],["1999-07-07",1856.25,1950.0,1846.875,1940.625,2000.0],["1999-07-08",1959.375,2362.5,1940.625,2353.125,5399.0],["1999-07-09",2400.0,2400.0,2100.0,2175.0,3676.0],["1999-07-12",2231.25,2268.75,2175.0,2268.75,2243.0],["1999-07-13",2250.0,2268.75,2175.0,2250.0,1654.0],["1999-07-14",2212.5,2381.25,2137.5,2203.125,1917.0],["1999-07-15",2193.75,2212.5,2100.0,2128.125,1949.0],["1999-07-16",2118.75,2175.0,2025.0,2137.5,2307.0],["1999-07-19",2175.0,2268.75,2156.25,2193.75,1880.0],["1999-07-20",2193.75,2212.5,2100.0,2109.375,1298.0],["1999-07-21",2109.375,2118.75,2025.0,2071.875,1706.0],["1999-07-22",2081.25,2100.0,2025.0,2034.375,1328.0],["1999-07-23",2053.125,2165.625,2025.0,2043.75,2117.0],["1999-07-26",2043.75,2071.875,1950.0,1959.375,1351.0],["1999-07-27",1987.5,1987.5,1818.75,1921.875,1854.0],["1999-07-28",1818.75,2071.875,1818.75,2043.75,1233.0],["1999-07-29",2043.75,2081.25,1931.25,1959.375,1009.0],["1999-07-30",1968.75,2100.0,1950.0,2100.0,1439.0],["1999-08-02",2100.0,2325.0,2081.25,2250.0,3382.0],["1999-08-03",2343.75,2400.0,2212.5,2250.0,2642.0],["1999-08-04",2259.375,2287.5,2137.5,2137.5,2541.0],["1999-08-05",2081.25,2231.25,1950.0,2221.875,1831.0],["1999-08-06",2100.0,2287.5,2062.5,2231.25,1998.0],["1999-08-09",2268.75,2306.25,2156.25,2212.5,2320.0],["1999-08-10",2212.5,2212.5,2118.75,2118.75,1269.0],["1999-08-11",2175.0,2175.0,2118.75,2128.125,1175.0],["1999-08-12",2118.75,2175.0,1912.5,1912.5,2450.0],["1999-08-13",2025.0,2062.5,1959.375,2025.0,4048.0],["1999-08-16",2184.375,2362.5,2025.0,2287.5,6199.0],["1999-08-17",1303.125,1725.0,1293.75,1462.5,21675.0],["1999-08-18",1453.125,1481.25,1359.375,1406.25,5563.0],["1999-08-19",1406.25,1650.0,1396.875,1593.75,4115.0],["1999-08-20",1668.75,1687.5,1584.375,1687.5,4030.0],["1999-08-23",1668.75,1687.5,1575.0,1650.0,2211.0],["1999-08-24",1659.375,1668.75,1575.0,1575.0,1545.0],["1999-08-25",1546.875,1575.0,1500.0,1509.375,1663.0],["1999-08-26",1500.0,1509.375,1443.75,1481.25,1780.0],["1999-08-27",1471.875,1518.75,1443.75,1500.0,1266.0],["1999-08-30",1500.0,1500.0,1368.75,1378.125,1109.0],["1999-08-31",1387.5,1406.25,1350.0,1368.75,1022.0],["1999-09-01",1359.375,1481.25,1359.375,1462.5,874.0],["1999-09-02",1462.5,1537.5,1406.25,1462.5,1267.0],["1999-09-03",1481.25,1556.25,1462.5,1546.875,913.0],["1999-09-07",1556.25,1575.0,1481.25,1537.5,954.0],["1999-09-08",1514.0625,1537.5,1425.0,1443.75,1058.0],["1999-09-09",1518.75,1518.75,1443.75,1518.75,604.0],["1999-09-10",1509.375,1518.75,1462.5,1490.625,768.0],["1999-09-13",1481.25,1537.5,1462.5,1500.0,727.0],["1999-09-14",1537.5,1631.25,1518.75,1556.25,1167.0],["1999-09-15",1603.125,1640.625,1575.0,1593.75,1108.0],["1999-09-16",1603.125,1612.5,1518.75,1537.5,674.0],["1999-09-17",1518.75,1650.0,1518.75,1650.0,1014.0],["1999-09-20",1650.0,1650.0,1575.0,1593.75,1435.0],["1999-09-21",1593.75,1612.5,1518.75,1537.5,722.0],["1999-09-22",1546.875,1575.0,1518.75,1565.625,1082.0],["1999-09-23",1565.625,1621.875,1546.875,1565.625,717.0],["1999-09-24",1593.75,1612.5,1481.25,1481.25,1992.0],["1999-09-27",1312.5,1312.5,609.375,684.375,29577.0],["1999-09-28",684.375,787.5,675.0,721.875,10485.0],["1999-09-29",750.0,843.75,731.25,806.25,4865.0],["1999-09-30",881.25,975.0,843.75,881.25,4940.0],["1999-10-01",909.375,918.75,778.125,825.0,3043.0],["1999-10-04",806.25,815.625,750.0,750.0,2383.0],["1999-10-05",787.5,806.25,721.875,750.0,2296.0],["1999-10-06",768.75,768.75,731.25,750.0,1595.0],["1999-10-07",759.375,759.375,721.875,750.0,1205.0],["1999-10-08",750.0,759.375,703.125,731.25,1507.0],["1999-10-11",759.375,787.5,712.5,750.0,1804.0],["1999-10-12",768.75,768.75,712.5,712.5,1587.0],["1999-10-13",712.5,750.0,703.125,721.875,1496.0],["1999-10-14",712.5,750.0,712.5,740.625,959.0],["1999-10-15",684.375,750.0,684.375,712.5,1522.0],["1999-10-18",712.5,731.25,637.5,665.625,2147.0],["1999-10-19",665.625,684.375,637.5,684.375,921.0],["1999-10-20",679.6875,684.375,628.125,628.125,2153.0],["1999-10-21",637.5,646.875,600.0,618.75,3532.0],["1999-10-22",609.375,637.5,600.0,618.75,4394.0],["1999-10-25",618.75,825.0,609.375,825.0,7188.0],["1999-10-26",843.75,862.5,684.375,740.625,2895.0],["1999-10-27",787.5,806.25,731.25,750.0,1307.0],["1999-10-28",787.5,806.25,750.0,768.75,817.0],["1999-10-29",834.375,843.75,750.0,750.0,1280.0],["1999-11-01",792.1875,862.5,750.0,787.5,1826.0],["1999-11-02",796.875,825.0,787.5,806.25,669.0],["1999-11-03",801.5625,825.0,787.5,796.875,632.0],["1999-11-04",806.25,825.0,750.0,796.875,1426.0],["1999-11-05",787.5,815.625,750.0,796.875,848.0],["1999-11-08",801.5625,825.0,787.5,815.625,955.0],["1999-11-09",825.0,862.5,796.875,834.375,923.0],["1999-11-10",834.375,853.125,806.25,825.0,949.0],["1999-11-11",825.0,900.0,815.625,890.625,2134.0],["1999-11-12",890.625,918.75,853.125,900.0,1931.0],["1999-11-15",928.125,993.75,928.125,956.25,1949.0],["1999-11-16",1012.5,1050.0,993.75,1031.25,2928.0],["1999-11-17",1078.125,1125.0,1050.0,1059.375,2503.0],["1999-11-18",1068.75,1106.25,928.125,956.25,2011.0],["1999-11-19",984.375,1012.5,881.25,890.625,2860.0],["1999-11-22",900.0,937.5,871.875,918.75,1609.0],["1999-11-23",914.0625,928.125,853.125,862.5,1419.0],["1999-11-24",871.875,918.75,862.5,890.625,931.0],["1999-11-26",900.0,900.0,862.5,871.875,438.0],["1999-11-29",871.875,881.25,825.0,834.375,2225.0],["1999-11-30",834.375,900.0,768.75,900.0,2010.0],["1999-12-01",881.25,881.25,787.5,787.5,1376.0],["1999-12-02",806.25,843.75,750.0,843.75,1677.0],["1999-12-03",862.5,862.5,787.5,825.0,1866.0],["1999-12-06",853.125,853.125,806.25,815.625,1694.0],["1999-12-07",834.375,834.375,768.75,815.625,2294.0],["1999-12-08",815.625,825.0,787.5,787.5,1573.0],["1999-12-09",796.875,825.0,768.75,787.5,1932.0],["1999-12-10",820.3125,825.0,768.75,787.5,2450.0],["1999-12-13",787.5,843.75,768.75,843.75,1756.0],["1999-12-14",825.0,862.5,796.875,796.875,1340.0],["1999-12-15",796.875,862.5,787.5,806.25,1154.0],["1999-12-16",825.0,834.375,778.125,806.25,2031.0],["1999-12-17",806.25,843.75,787.5,806.25,1022.0],["1999-12-20",825.0,900.0,778.125,825.0,4643.0],["1999-12-21",843.75,965.625,843.75,937.5,5835.0],["1999-12-22",1040.625,1068.75,975.0,1003.125,8445.0],["1999-12-23",1050.0,1059.375,890.625,937.5,3746.0],["1999-12-27",937.5,993.75,843.75,871.875,2824.0],["1999-12-28",862.5,900.0,843.75,853.125,2478.0],["1999-12-29",881.25,928.125,881.25,900.0,2536.0],["1999-12-30",909.375,928.125,890.625,890.625,2370.0],["1999-12-31",900.0,918.75,890.625,900.0,1565.0],["2000-01-03",909.375,918.75,862.5,890.625,1854.0],["2000-01-04",890.625,918.75,862.5,871.875,1823.0],["2000-01-05",825.0,871.875,825.0,871.875,1586.0],["2000-01-06",881.25,900.0,843.75,881.25,1325.0],["2000-01-07",890.625,900.0,834.375,843.75,2133.0],["2000-01-10",881.25,900.0,825.0,881.25,4300.0],["2000-01-11",900.0,1087.5,890.625,937.5,7762.0],["2000-01-12",984.375,1059.375,975.0,993.75,8098.0],["2000-01-13",1040.625,1068.75,1031.25,1050.0,8811.0],["2000-01-14",1068.75,1350.0,1059.375,1218.75,11096.0],["2000-01-18",1350.0,1462.5,1256.25,1331.25,8996.0],["2000-01-19",1406.25,1800.0,1350.0,1800.0,18882.0],["2000-01-20",1875.0,2006.25,1406.25,1631.25,15763.0],["2000-01-21",1575.0,1631.25,1350.0,1593.75,7445.0],["2000-01-24",1706.25,1818.75,1650.0,1687.5,10410.0],["2000-01-25",2175.0,2418.75,1875.0,2137.5,36279.0],["2000-01-26",2207.8125,2250.0,1968.75,2006.25,9120.0],["2000-01-27",2025.0,2025.0,1725.0,1781.25,7240.0],["2000-01-28",1781.25,1856.25,1725.0,1743.75,3740.0],["2000-01-31",1767.1875,1800.0,1500.0,1659.375,4258.0],["2000-02-01",1687.5,1743.75,1593.75,1725.0,2513.0],["2000-02-02",1725.0,1725.0,1575.0,1612.5,2651.0],["2000-02-03",1631.25,1650.0,1556.25,1575.0,2776.0],["2000-02-04",1560.9375,1584.375,1500.0,1575.0,4879.0],["2000-02-07",1631.25,1950.0,1631.25,1912.5,10459.0],["2000-02-08",1935.9375,2137.5,1865.625,2081.25,9255.0],["2000-02-09",2025.0,2090.625,1837.5,1921.875,3749.0],["2000-02-10",1931.25,2245.3125,1631.25,2231.25,9243.0],["2000-02-11",2240.625,2240.625,2062.5,2100.0,5053.0],["2000-02-14",2203.125,2306.25,2137.5,2287.5,8000.0],["2000-02-15",2250.0,2756.25,2212.5,2596.875,18064.0],["2000-02-16",2700.0,2850.0,2662.5,2812.5,11180.0],["2000-02-17",2906.25,3712.5,2850.0,3600.0,24955.0],["2000-02-18",3618.75,3750.0,2850.0,3187.5,17069.0],["2000-02-22",2475.0,2878.125,2381.25,2681.25,15215.0],["2000-02-23",2700.0,3075.0,2681.25,2925.0,8756.0],["2000-02-24",2981.25,3150.0,2718.75,2756.25,9158.0],["2000-02-25",2756.25,2925.0,2700.0,2737.5,5661.0],["2000-02-28",2718.75,2765.625,2475.0,2587.5,5302.0],["2000-02-29",2643.75,2812.5,2606.25,2775.0,5134.0],["2000-03-01",2793.75,3112.5,2793.75,3000.0,7660.0],["2000-03-02",3112.5,3487.5,3112.5,3337.5,11054.0],["2000-03-03",3656.25,4162.5,3600.0,3956.25,20591.0],["2000-03-06",4087.5,4725.0,4050.0,4443.75,18866.0],["2000-03-07",4743.75,4800.0,3825.0,3825.0,10935.0],["2000-03-08",3993.75,4256.25,3750.0,4050.0,6729.0],["2000-03-09",4181.25,4200.0,3750.0,3787.5,4166.0],["2000-03-10",3750.0,3825.0,3318.75,3675.0,7438.0],["2000-03-13",3225.0,3600.0,2925.0,3225.0,7292.0],["2000-03-14",3300.0,3562.5,2887.5,2906.25,9948.0],["2000-03-15",2981.25,3206.25,2775.0,2775.0,5163.0],["2000-03-16",3075.0,3187.5,2775.0,3000.0,5645.0],["2000-03-17",3037.5,3168.75,2943.75,3037.5,3275.0],["2000-03-20",3093.75,3150.0,2456.25,2700.0,5572.0],["2000-03-21",2634.375,2662.5,2250.0,2531.25,6142.0],["2000-03-22",2521.875,2962.5,2493.75,2925.0,5944.0],["2000-03-23",3000.0,3187.5,2906.25,3075.0,5984.0],["2000-03-24",3112.5,3112.5,2700.0,2718.75,3600.0],["2000-03-27",2681.25,2840.625,2643.75,2718.75,1987.0],["2000-03-28",2737.5,2737.5,2568.75,2625.0,2598.0],["2000-03-29",2634.375,2676.5625,2287.5,2343.75,4457.0],["2000-03-30",2343.75,2437.5,2137.5,2175.0,5217.0],["2000-03-31",2240.625,2325.0,2137.5,2325.0,2581.0],["2000-04-03",2325.0,2362.5,2100.0,2100.0,2518.0],["2000-04-04",2156.25,2175.0,1715.625,1968.75,6308.0],["2000-04-05",1950.0,2175.0,1725.0,2025.0,5992.0],["2000-04-06",2175.0,2437.5,2137.5,2400.0,4609.0],["2000-04-07",2662.5,3037.5,2493.75,2812.5,11234.0],["2000-04-10",2835.9375,2850.0,2381.25,2418.75,3925.0],["2000-04-11",2390.625,2400.0,2100.0,2353.125,2891.0],["2000-04-12",2362.5,2362.5,1837.5,1950.0,3402.0],["2000-04-13",2109.375,2240.625,1875.0,2025.0,3255.0],["2000-04-14",1968.75,2025.0,1706.25,1725.0,5925.0],["2000-04-17",1528.125,1940.625,1500.0,1687.5,4490.0],["2000-04-18",1725.0,2100.0,1725.0,2100.0,4113.0],["2000-04-19",2100.0,2193.75,1912.5,1987.5,2948.0],["2000-04-20",2043.75,2062.5,1706.25,1743.75,6534.0],["2000-04-24",1725.0,1743.75,1575.0,1612.5,3962.0],["2000-04-25",1068.75,1237.5,975.0,1209.375,24544.0],["2000-04-26",1134.375,1181.25,1087.5,1143.75,8980.0],["2000-04-27",1068.75,1087.5,1050.0,1068.75,4543.0],["2000-04-28",1068.75,1246.875,1031.25,1218.75,8126.0],["2000-05-01",1195.3125,1368.75,1190.625,1275.0,5692.0],["2000-05-02",1293.75,1368.75,1200.0,1331.25,4416.0],["2000-05-03",1350.0,1359.375,1237.5,1256.25,2773.0],["2000-05-04",1312.5,1368.75,1256.25,1312.5,1953.0],["2000-05-05",1312.5,1490.625,1293.75,1425.0,3459.0],["2000-05-08",1396.875,1396.875,1293.75,1312.5,1651.0],["2000-05-09",1448.4375,1462.5,1256.25,1293.75,2578.0],["2000-05-10",1312.5,1331.25,1200.0,1200.0,1916.0],["2000-05-11",1246.875,1275.0,1162.5,1171.875,2277.0],["2000-05-12",1190.625,1237.5,1162.5,1218.75,2682.0],["2000-05-15",1275.0,1275.0,1200.0,1218.75,972.0],["2000-05-16",1256.25,1275.0,1181.25,1246.875,2158.0],["2000-05-17",1242.1875,1246.875,1200.0,1200.0,862.0],["2000-05-18",1200.0,1218.75,1162.5,1171.875,1026.0],["2000-05-19",1162.5,1181.25,1143.75,1153.125,1423.0],["2000-05-22",1162.5,1181.25,1050.0,1087.5,1907.0],["2000-05-23",1106.25,1153.125,1050.0,1050.0,1321.0],["2000-05-24",1087.5,1087.5,965.625,1012.5,2945.0],["2000-05-25",1031.25,1125.0,975.0,1012.5,1425.0],["2000-05-26",1026.5625,1050.0,937.5,984.375,1064.0],["2000-05-30",1064.0625,1087.5,984.375,1026.5625,2298.0],["2000-05-31",1087.5,1106.25,956.25,956.25,1502.0],["2000-06-01",1021.875,1050.0,993.75,1012.5,1964.0],["2000-06-02",1115.625,1246.875,1068.75,1237.5,5311.0],["2000-06-05",1200.0,1256.25,1200.0,1256.25,3690.0],["2000-06-06",1293.75,1612.5,1293.75,1612.5,13152.0],["2000-06-07",1706.25,1912.5,1650.0,1781.25,10714.0],["2000-06-08",1753.125,1818.75,1593.75,1612.5,3225.0],["2000-06-09",1621.875,1725.0,1621.875,1668.75,1749.0],["2000-06-12",1725.0,1762.5,1518.75,1556.25,2261.0],["2000-06-13",1542.1875,1575.0,1462.5,1509.375,1540.0],["2000-06-14",1518.75,1565.625,1237.5,1415.625,1882.0],["2000-06-15",1396.875,1406.25,1350.0,1359.375,735.0],["2000-06-16",1364.0625,1406.25,1303.125,1387.5,949.0],["2000-06-19",1406.25,1556.25,1331.25,1528.125,2046.0],["2000-06-20",1509.375,1537.5,1387.5,1453.125,2632.0],["2000-06-21",1481.25,1481.25,1321.875,1350.0,1876.0],["2000-06-22",1331.25,1340.625,1237.5,1237.5,3698.0],["2000-06-23",1293.75,1340.625,1218.75,1293.75,952.0],["2000-06-26",1293.75,1387.5,1275.0,1359.375,1594.0],["2000-06-27",1350.0,1368.75,1275.0,1284.375,649.0],["2000-06-28",1312.5,1368.75,1275.0,1368.75,1495.0],["2000-06-29",1331.25,1331.25,1237.5,1303.125,823.0],["2000-06-30",1340.625,1340.625,1275.0,1284.375,1066.0],["2000-07-03",1284.375,1331.25,1275.0,1284.375,450.0],["2000-07-05",1293.75,1331.25,1200.0,1246.875,1900.0],["2000-07-06",1246.875,1293.75,1200.0,1228.125,2330.0],["2000-07-07",1260.9375,1265.625,1200.0,1209.375,2275.0],["2000-07-10",1312.5,1317.1875,1200.0,1275.0,3359.0],["2000-07-11",1537.5,2240.625,1490.625,2090.625,70375.0],["2000-07-12",2259.375,2437.5,2109.375,2193.75,37660.0],["2000-07-13",2142.1875,2212.5,1968.75,2100.0,13551.0],["2000-07-14",2090.625,2175.0,1893.75,1950.0,8541.0],["2000-07-17",1996.875,2175.0,1950.0,2081.25,5042.0],["2000-07-18",2081.25,2156.25,2006.25,2090.625,3866.0],["2000-07-19",2090.625,2100.0,1931.25,1950.0,3107.0],["2000-07-20",1987.5,2100.0,1968.75,2015.625,2939.0],["2000-07-21",2025.0,2081.25,2006.25,2034.375,2071.0],["2000-07-24",2090.625,2240.625,1968.75,2006.25,6749.0],["2000-07-25",2062.5,2090.625,1950.0,1950.0,3215.0],["2000-07-26",1968.75,2025.0,1912.5,1940.625,2690.0],["2000-07-27",1940.625,1978.125,1725.0,1800.0,4135.0],["2000-07-28",1818.75,1828.125,1687.5,1687.5,2570.0],["2000-07-31",1678.125,1912.5,1678.125,1837.5,2742.0],["2000-08-01",1856.25,2100.0,1800.0,2100.0,3616.0],["2000-08-02",2043.75,2081.25,1893.75,1893.75,1853.0],["2000-08-03",1884.375,1968.75,1800.0,1931.25,1240.0],["2000-08-04",1884.375,2025.0,1837.5,1837.5,1078.0],["2000-08-07",1856.25,1893.75,1818.75,1875.0,1264.0],["2000-08-08",1856.25,1875.0,1809.375,1828.125,1387.0],["2000-08-09",1837.5,1973.4375,1818.75,1950.0,1937.0],["2000-08-10",1968.75,1978.125,1875.0,1875.0,966.0],["2000-08-11",1889.0625,1912.5,1865.625,1912.5,966.0],["2000-08-14",1875.0,1931.25,1818.75,1818.75,1342.0],["2000-08-15",1837.5,2025.0,1837.5,1921.875,2229.0],["2000-08-16",1912.5,1950.0,1837.5,1837.5,1065.0],["2000-08-17",1846.875,1912.5,1846.875,1865.625,1010.0],["2000-08-18",1856.25,1893.75,1818.75,1837.5,1587.0],["2000-08-21",1837.5,1893.75,1837.5,1875.0,1266.0],["2000-08-22",1846.875,1893.75,1837.5,1856.25,975.0],["2000-08-23",1865.625,2015.625,1856.25,1921.875,2198.0],["2000-08-24",1931.25,2550.0,1931.25,2390.625,14680.0],["2000-08-25",2325.0,2390.625,2212.5,2343.75,3954.0],["2000-08-28",2446.875,3187.5,2437.5,3000.0,35432.0],["2000-08-29",3000.0,3075.0,2812.5,2962.5,10592.0],["2000-08-30",2943.75,3600.0,2868.75,3562.5,21348.0],["2000-08-31",3637.5,4312.5,3450.0,3637.5,35032.0],["2000-09-01",3712.5,3750.0,3375.0,3487.5,8312.0],["2000-09-05",3412.5,3412.5,3018.75,3281.25,5916.0],["2000-09-06",3271.875,3281.25,2925.0,3000.0,5558.0],["2000-09-07",3000.0,3506.25,2943.75,3450.0,6550.0],["2000-09-08",3281.25,3581.25,3262.5,3412.5,4239.0],["2000-09-11",3431.25,3487.5,3243.75,3300.0,2636.0],["2000-09-12",3300.0,3562.5,3281.25,3525.0,4263.0],["2000-09-13",3487.5,3562.5,3412.5,3562.5,2281.0],["2000-09-14",3581.25,3951.5625,3581.25,3825.0,7014.0],["2000-09-15",3862.5,3900.0,3693.75,3750.0,3070.0],["2000-09-18",3750.0,3768.75,3243.75,3412.5,5758.0],["2000-09-19",3318.75,3543.75,3281.25,3450.0,2200.0],["2000-09-20",3459.375,3675.0,3450.0,3656.25,2953.0],["2000-09-21",3590.625,3675.0,3562.5,3581.25,1956.0],["2000-09-22",3225.0,3750.0,3187.5,3581.25,2894.0],["2000-09-25",3937.5,3937.5,3600.0,3675.0,3067.0],["2000-09-26",3675.0,3768.75,3600.0,3731.25,3057.0],["2000-09-27",3712.5,3900.0,3712.5,3825.0,5080.0],["2000-09-28",3787.5,4050.0,3750.0,4012.5,4294.0],["2000-09-29",3956.25,4425.0,3956.25,4331.25,10291.0],["2000-10-02",4350.0,4537.5,4218.75,4331.25,8079.0],["2000-10-03",4453.125,4481.25,4293.75,4331.25,4461.0],["2000-10-04",4237.5,4275.0,3937.5,3956.25,3057.0],["2000-10-05",3956.25,4293.75,3637.5,4143.75,5406.0],["2000-10-06",4068.75,4087.5,3750.0,3843.75,2711.0],["2000-10-09",3675.0,3731.25,3243.75,3412.5,4276.0],["2000-10-10",3375.0,3562.5,3300.0,3487.5,3292.0],["2000-10-11",3412.5,3450.0,3037.5,3150.0,4386.0],["2000-10-12",3140.625,3300.0,2850.0,2850.0,3807.0],["2000-10-13",2381.25,3150.0,2325.0,3150.0,6456.0],["2000-10-16",3187.5,3525.0,3187.5,3450.0,2859.0],["2000-10-17",3581.25,3600.0,3375.0,3506.25,3426.0],["2000-10-18",3370.3125,3450.0,3225.0,3450.0,2192.0],["2000-10-19",3581.25,3581.25,3281.25,3337.5,1854.0],["2000-10-20",3337.5,3356.25,3112.5,3300.0,1613.0],["2000-10-23",3318.75,3506.25,3187.5,3468.75,2029.0],["2000-10-24",3618.75,3768.75,3525.0,3712.5,4586.0],["2000-10-25",3675.0,3675.0,3431.25,3543.75,2352.0],["2000-10-26",3581.25,3618.75,3262.5,3393.75,2528.0],["2000-10-27",3450.0,3543.75,3375.0,3506.25,1127.0],["2000-10-30",3487.5,3675.0,3468.75,3656.25,1636.0],["2000-10-31",3628.125,3675.0,3543.75,3656.25,1935.0],["2000-11-01",3768.75,3918.75,3693.75,3862.5,2162.0],["2000-11-02",3900.0,4518.75,3825.0,4443.75,10250.0],["2000-11-03",4425.0,4575.0,4350.0,4443.75,6291.0],["2000-11-06",4406.25,4575.0,4350.0,4537.5,4762.0],["2000-11-07",4500.0,4518.75,4293.75,4425.0,2488.0],["2000-11-08",4331.25,4575.0,4331.25,4350.0,3654.0],["2000-11-09",4275.0,4331.25,3975.0,4125.0,2601.0],["2000-11-10",4068.75,4143.75,4050.0,4106.25,1328.0],["2000-11-13",3750.0,3768.75,3000.0,3300.0,12353.0],["2000-11-14",3581.25,3750.0,3543.75,3618.75,6082.0],["2000-11-15",3600.0,3656.25,3468.75,3562.5,1950.0],["2000-11-16",3487.5,3600.0,3356.25,3375.0,1363.0],["2000-11-17",3037.5,3225.0,2887.5,2981.25,7083.0],["2000-11-20",2906.25,2906.25,2737.5,2775.0,3916.0],["2000-11-21",2892.1875,3000.0,2831.25,2906.25,1216.0],["2000-11-22",2878.125,2887.5,2625.0,2775.0,3852.0],["2000-11-24",3056.25,3075.0,2868.75,2971.875,1364.0],["2000-11-27",3168.75,3281.25,3117.1875,3225.0,3066.0],["2000-11-28",3187.5,3187.5,2981.25,3037.5,1737.0],["2000-11-29",3046.875,3056.25,2812.5,2840.625,2323.0],["2000-11-30",2775.0,2878.125,2700.0,2709.375,3035.0],["2000-12-01",2859.375,3431.25,2812.5,3243.75,3013.0],["2000-12-04",3281.25,3300.0,3168.75,3262.5,2061.0],["2000-12-05",3300.0,3375.0,3187.5,3356.25,1668.0],["2000-12-06",3356.25,3356.25,3075.0,3093.75,918.0],["2000-12-07",3075.0,3093.75,2962.5,3037.5,1319.0],["2000-12-08",3112.5,3262.5,3037.5,3131.25,1548.0],["2000-12-11",3215.625,3651.5625,3206.25,3543.75,2625.0],["2000-12-12",3600.0,3600.0,3375.0,3412.5,1129.0],["2000-12-13",3431.25,3562.5,3225.0,3225.0,426.0],["2000-12-14",3271.875,3271.875,3075.0,3262.5,653.0],["2000-12-15",3168.75,3281.25,3112.5,3281.25,772.0],["2000-12-18",3356.25,3412.5,3075.0,3131.25,1130.0],["2000-12-19",3112.5,3375.0,3056.25,3093.75,1113.0],["2000-12-20",2953.125,2962.5,2737.5,2887.5,1980.0],["2000-12-21",2718.75,2887.5,2456.25,2493.75,2546.0],["2000-12-22",2554.6875,2737.5,2512.5,2718.75,1925.0],["2000-12-26",2737.5,2850.0,2700.0,2850.0,742.0],["2000-12-27",2854.6875,3000.0,2812.5,2859.375,998.0],["2000-12-28",2850.0,2981.25,2718.75,2793.75,980.0],["2000-12-29",2821.875,3000.0,2812.5,2925.0,1432.0],["2001-01-02",2943.75,2943.75,2550.0,2625.0,2333.0],["2001-01-03",2550.0,2831.25,2409.375,2756.25,2140.0],["2001-01-04",2765.625,2925.0,2737.5,2775.0,1345.0],["2001-01-05",2793.75,2793.75,2550.0,2568.75,924.0],["2001-01-08",2531.25,2568.75,2362.5,2390.625,1784.0],["2001-01-09",2371.875,2512.5,2362.5,2456.25,1351.0],["2001-01-10",2465.625,2878.125,2437.5,2878.125,2025.0],["2001-01-11",2728.125,3150.0,2728.125,3150.0,2601.0],["2001-01-12",3131.25,3318.75,3112.5,3262.5,1711.0],["2001-01-16",3356.25,3937.5,3356.25,3900.0,4839.0],["2001-01-17",3829.6875,3862.5,3375.0,3375.0,1713.0],["2001-01-18",3393.75,3768.75,3375.0,3731.25,3944.0],["2001-01-19",3731.25,3806.25,3693.75,3768.75,3304.0],["2001-01-22",3712.5,3750.0,3637.5,3712.5,2892.0],["2001-01-23",3628.125,3956.25,3600.0,3881.25,2515.0],["2001-01-24",3975.0,4162.5,3881.25,4162.5,2935.0],["2001-01-25",4162.5,4162.5,3825.0,3881.25,1770.0],["2001-01-26",3768.75,3862.5,3562.5,3731.25,1325.0],["2001-01-29",3740.625,3825.0,3581.25,3731.25,1564.0],["2001-01-30",3806.25,3862.5,3562.5,3562.5,1382.0],["2001-01-31",3656.25,3731.25,3581.25,3656.25,850.0],["2001-02-01",3412.5,3637.5,3375.0,3618.75,1485.0],["2001-02-02",3656.25,3750.0,3375.0,3412.5,1601.0],["2001-02-05",3384.375,3393.75,3243.75,3262.5,1114.0],["2001-02-06",3187.5,3375.0,3150.0,3337.5,1610.0],["2001-02-07",3300.0,3337.5,3187.5,3206.25,1551.0],["2001-02-08",3262.5,3356.25,3206.25,3281.25,760.0],["2001-02-09",3262.5,3300.0,3187.5,3225.0,2176.0],["2001-02-12",3262.5,3562.5,3187.5,3468.75,8620.0],["2001-02-13",3543.75,3543.75,3075.0,3225.0,4152.0],["2001-02-14",3196.875,3206.25,3112.5,3140.625,895.0],["2001-02-15",3093.75,3281.25,3075.0,3262.5,1138.0],["2001-02-16",3150.0,3187.5,2906.25,2953.125,4186.0],["2001-02-20",2906.25,3037.5,2850.0,2868.75,2649.0],["2001-02-21",2831.25,2850.0,2381.25,2587.5,4354.0],["2001-02-22",2587.5,2587.5,2250.0,2259.375,5135.0],["2001-02-23",2259.375,2409.375,2137.5,2371.875,3730.0],["2001-02-26",2428.125,2737.5,2418.75,2700.0,5471.0],["2001-02-27",2662.5,2756.25,2371.875,2437.5,1730.0],["2001-02-28",2437.5,2475.0,2118.75,2165.625,2199.0],["2001-03-01",2175.0,2212.5,2081.25,2184.375,2608.0],["2001-03-02",2137.5,2418.75,2118.75,2362.5,3137.0],["2001-03-05",2587.5,2690.625,2446.875,2493.75,4309.0],["2001-03-06",2615.625,2625.0,2100.0,2231.25,5742.0],["2001-03-07",2381.25,2568.75,2306.25,2475.0,3794.0],["2001-03-08",2503.125,2503.125,2362.5,2390.625,718.0],["2001-03-09",2362.5,2400.0,2250.0,2334.375,741.0],["2001-03-12",2268.75,2306.25,2100.0,2109.375,1558.0],["2001-03-13",2184.375,2203.125,2081.25,2193.75,1148.0],["2001-03-14",1987.5,2203.125,1987.5,2043.75,1804.0],["2001-03-15",2118.75,2175.0,2081.25,2081.25,1730.0],["2001-03-16",2100.0,2137.5,1950.0,2025.0,909.0],["2001-03-19",2039.0625,2081.25,1931.25,1950.0,4129.0],["2001-03-20",1978.125,2034.375,1940.625,1987.5,1607.0],["2001-03-21",1959.375,2006.25,1931.25,1950.0,2724.0],["2001-03-22",1950.0,1950.0,1809.375,1837.5,3507.0],["2001-03-23",1875.0,2175.0,1856.25,2137.5,1811.0],["2001-03-26",2156.25,2315.625,2100.0,2118.75,1699.0],["2001-03-27",2184.375,2259.375,2137.5,2146.875,1214.0],["2001-03-28",2160.9375,2250.0,2118.75,2240.625,956.0],["2001-03-29",2118.75,2231.25,2043.75,2081.25,658.0],["2001-03-30",2137.5,2184.375,1893.75,2160.9375,2839.0],["2001-04-02",2175.0,2184.375,2062.5,2062.5,791.0],["2001-04-03",1959.375,2062.5,1781.25,1818.75,2283.0],["2001-04-04",1828.125,1837.5,1593.75,1668.75,2265.0],["2001-04-05",1800.0,1809.375,1725.0,1762.5,1560.0],["2001-04-06",1800.0,1893.75,1668.75,1678.125,3961.0],["2001-04-09",1716.0,1848.0,1707.0,1848.0,1340.0],["2001-04-10",1857.0,2085.0,1851.0,2019.0,3422.0],["2001-04-11",2025.0,2217.0,2025.0,2082.0,3780.0],["2001-04-12",2085.0,2100.0,2022.0,2064.0,1539.0],["2001-04-16",2100.0,2112.0,2010.0,2025.0,1156.0],["2001-04-17",2037.0,2145.0,2013.0,2112.0,1605.0],["2001-04-18",2160.0,2478.0,2130.0,2478.0,4018.0],["2001-04-19",2478.0,2586.0,2295.0,2358.0,3829.0],["2001-04-20",2358.0,2388.0,2247.0,2388.0,968.0],["2001-04-23",2343.0,2388.0,2250.0,2388.0,1133.0],["2001-04-24",2406.0,2748.0,2400.0,2640.0,3235.0],["2001-04-25",2700.0,2865.0,2694.0,2853.0,3890.0],["2001-04-26",2856.0,3180.0,2850.0,3144.0,3146.0],["2001-04-27",3207.0,3423.0,3207.0,3402.0,3769.0],["2001-04-30",3426.0,3630.0,3345.0,3357.0,4063.0],["2001-05-01",3285.0,3450.0,3123.0,3405.0,1901.0],["2001-05-02",3435.0,3438.0,3171.0,3222.0,1680.0],["2001-05-03",3078.0,3120.0,2940.0,3003.0,2086.0],["2001-05-04",2976.0,3234.0,2865.0,3228.0,2455.0],["2001-05-07",3240.0,3258.0,3102.0,3135.0,459.0],["2001-05-08",3147.0,3306.0,3120.0,3279.0,1010.0],["2001-05-09",3180.0,3336.0,3177.0,3312.0,1732.0],["2001-05-10",3396.0,3399.0,3123.0,3123.0,674.0],["2001-05-11",3141.0,3360.0,3111.0,3255.0,1292.0],["2001-05-14",3285.0,3300.0,3132.0,3165.0,341.0],["2001-05-15",3159.0,3180.0,3054.0,3072.0,655.0],["2001-05-16",3057.0,3063.0,2985.0,3024.0,1189.0],["2001-05-17",2991.0,3075.0,2922.0,3054.0,2977.0],["2001-05-18",2979.0,3345.0,2979.0,3270.0,2545.0],["2001-05-21",3219.0,3450.0,3204.0,3408.0,5013.0],["2001-05-22",3435.0,3567.0,3375.0,3555.0,8427.0],["2001-05-23",3543.0,3585.0,3450.0,3510.0,2405.0],["2001-05-24",3585.0,3900.0,3582.0,3825.0,8700.0],["2001-05-25",3798.0,3927.0,3795.0,3900.0,4745.0],["2001-05-29",3945.0,4263.0,3600.0,4185.0,5648.0],["2001-05-30",3885.0,4080.0,3765.0,3897.0,6879.0],["2001-05-31",3876.0,3951.0,3690.0,3816.0,3691.0],["2001-06-01",3858.0,3939.0,3735.0,3900.0,2829.0],["2001-06-04",4047.0,4083.0,3849.0,3975.0,2210.0],["2001-06-05",3942.0,4182.0,3915.0,4173.0,2502.0],["2001-06-06",4179.0,4329.0,4176.0,4272.0,4159.0],["2001-06-07",3750.0,4263.0,3714.0,4254.0,12112.0],["2001-06-08",4263.0,4440.0,4101.0,4140.0,6513.0],["2001-06-11",3987.0,4020.0,3690.0,3885.0,5628.0],["2001-06-12",3798.0,3858.0,3720.0,3750.0,2034.0],["2001-06-13",3771.0,4008.0,3771.0,3825.0,1922.0],["2001-06-14",3870.0,4020.0,3840.0,3903.0,3939.0],["2001-06-15",3873.0,3960.0,3786.0,3870.0,3134.0],["2001-06-18",3855.0,4140.0,3855.0,4050.0,3913.0],["2001-06-19",4083.0,4095.0,3936.0,3960.0,1701.0],["2001-06-20",3906.0,4047.0,3825.0,3972.0,2455.0],["2001-06-21",3897.0,3900.0,3492.0,3672.0,9163.0],["2001-06-22",3732.0,4500.0,3657.0,4407.0,18955.0],["2001-06-25",4467.0,4950.0,4410.0,4512.0,23291.0],["2001-06-26",4518.0,5061.0,4518.0,5040.0,25239.0],["2001-06-27",4914.0,5325.0,4890.0,5097.0,11126.0],["2001-06-28",5124.0,5223.0,5034.0,5115.0,9944.0],["2001-06-29",5121.0,5151.0,5088.0,5118.0,3433.0],["2001-07-02",5100.0,5127.0,5040.0,5106.0,4179.0],["2001-07-03",5073.0,5100.0,4965.0,5019.0,1038.0],["2001-07-05",4935.0,5100.0,4650.0,4935.0,3335.0],["2001-07-06",4935.0,5025.0,4671.0,4674.0,3612.0],["2001-07-09",4581.0,4794.0,4575.0,4689.0,2088.0],["2001-07-10",4689.0,4740.0,4230.0,4557.0,6662.0],["2001-07-11",4380.0,4548.0,4275.0,4518.0,3603.0],["2001-07-12",4626.0,4635.0,4140.0,4140.0,5335.0],["2001-07-13",4050.0,4236.0,4020.0,4065.0,6846.0],["2001-07-16",4032.0,4035.0,3810.0,3834.0,4637.0],["2001-07-17",3747.0,3975.0,3720.0,3945.0,2435.0],["2001-07-18",3930.0,4065.0,3900.0,4020.0,1767.0],["2001-07-19",4020.0,4206.0,4020.0,4200.0,3957.0],["2001-07-20",4143.0,4164.0,3960.0,3990.0,2401.0],["2001-07-23",4005.0,4125.0,3951.0,3990.0,812.0],["2001-07-24",3981.0,3981.0,3750.0,3813.0,3192.0],["2001-07-25",3813.0,3930.0,3768.0,3780.0,1551.0],["2001-07-26",3780.0,3975.0,3750.0,3960.0,2105.0],["2001-07-27",3981.0,4065.0,3735.0,3780.0,4065.0],["2001-07-30",3879.0,3882.0,3210.0,3447.0,12295.0],["2001-07-31",3594.0,3834.0,3525.0,3615.0,11084.0],["2001-08-01",3666.0,3675.0,3348.0,3360.0,3945.0],["2001-08-02",3435.0,3534.0,3144.0,3186.0,5114.0],["2001-08-03",3183.0,3675.0,3150.0,3648.0,7138.0],["2001-08-06",3732.0,3735.0,3495.0,3540.0,3363.0],["2001-08-07",3540.0,3615.0,3501.0,3549.0,1941.0],["2001-08-08",3630.0,3645.0,3264.0,3300.0,2538.0],["2001-08-09",3285.0,3330.0,3057.0,3300.0,2788.0],["2001-08-10",3285.0,3309.0,3228.0,3285.0,1274.0],["2001-08-13",3255.0,3312.0,3099.0,3303.0,1583.0],["2001-08-14",3414.0,3483.0,3243.0,3477.0,1877.0],["2001-08-15",3495.0,3528.0,3195.0,3225.0,1619.0],["2001-08-16",3195.0,3225.0,3036.0,3171.0,2132.0],["2001-08-17",3147.0,3147.0,3030.0,3120.0,950.0],["2001-08-20",3117.0,3120.0,2937.0,3000.0,2038.0],["2001-08-21",3015.0,3015.0,2850.0,2865.0,1859.0],["2001-08-22",2841.0,3015.0,2682.0,3015.0,2356.0],["2001-08-23",3000.0,3114.0,2925.0,3069.0,1866.0],["2001-08-24",3120.0,3741.0,3096.0,3645.0,4757.0],["2001-08-27",3642.0,3825.0,3600.0,3819.0,3417.0],["2001-08-28",3819.0,3825.0,3480.0,3522.0,1631.0],["2001-08-29",3528.0,3729.0,3483.0,3666.0,1258.0],["2001-08-30",3660.0,3750.0,3492.0,3531.0,1312.0],["2001-08-31",3552.0,3609.0,3399.0,3438.0,554.0],["2001-09-04",3504.0,3570.0,3396.0,3405.0,1211.0],["2001-09-05",3396.0,3429.0,3204.0,3285.0,1247.0],["2001-09-06",3180.0,3444.0,3144.0,3429.0,1346.0],["2001-09-07",3450.0,3450.0,3306.0,3372.0,699.0],["2001-09-10",3318.0,3360.0,3045.0,3132.0,1626.0],["2001-09-17",2925.0,2949.0,2487.0,2727.0,4744.0],["2001-09-18",2733.0,2745.0,2433.0,2433.0,1662.0],["2001-09-19",2412.0,2505.0,2100.0,2286.0,3664.0],["2001-09-20",2226.0,2421.0,2190.0,2310.0,2886.0],["2001-09-21",2115.0,2202.0,2022.0,2115.0,2658.0],["2001-09-24",2250.0,2472.0,2220.0,2343.0,4804.0],["2001-09-25",2385.0,2445.0,2343.0,2382.0,3496.0],["2001-09-26",2409.0,2424.0,2310.0,2400.0,1922.0],["2001-09-27",2403.0,2487.0,2340.0,2400.0,3038.0],["2001-09-28",2502.0,2640.0,2460.0,2529.0,6209.0],["2001-10-01",2553.0,2577.0,2355.0,2481.0,2594.0],["2001-10-02",2547.0,2610.0,2490.0,2535.0,1491.0],["2001-10-03",2553.0,3024.0,2523.0,3024.0,4885.0],["2001-10-04",3060.0,3063.0,2865.0,2928.0,1752.0],["2001-10-05",2295.0,2400.0,1920.0,2100.0,42986.0],["2001-10-08",2124.0,2235.0,2007.0,2199.0,7207.0],["2001-10-09",2217.0,2220.0,2085.0,2115.0,2502.0],["2001-10-10",2100.0,2160.0,2085.0,2136.0,6129.0],["2001-10-11",2184.0,2412.0,2175.0,2385.0,2969.0],["2001-10-12",2400.0,2400.0,2280.0,2316.0,1104.0],["2001-10-15",2340.0,2427.0,2250.0,2346.0,1288.0],["2001-10-16",2370.0,2430.0,2295.0,2334.0,1873.0],["2001-10-17",2367.0,2475.0,2325.0,2325.0,2293.0],["2001-10-18",2331.0,2397.0,2259.0,2349.0,1406.0],["2001-10-19",2346.0,2349.0,2205.0,2298.0,1569.0],["2001-10-22",2319.0,2397.0,2253.0,2397.0,2033.0],["2001-10-23",2433.0,2505.0,2361.0,2445.0,2470.0],["2001-10-24",2415.0,2460.0,2343.0,2364.0,1166.0],["2001-10-25",2382.0,2397.0,2298.0,2385.0,1269.0],["2001-10-26",2373.0,2496.0,2370.0,2448.0,1242.0],["2001-10-29",2460.0,2463.0,2355.0,2427.0,1402.0],["2001-10-30",2424.0,2424.0,2235.0,2289.0,2887.0],["2001-10-31",2301.0,2322.0,2202.0,2241.0,2445.0],["2001-11-01",2253.0,2289.0,2085.0,2100.0,3993.0],["2001-11-02",2088.0,2148.0,2040.0,2088.0,4101.0],["2001-11-05",2115.0,2205.0,2070.0,2100.0,2248.0],["2001-11-06",2106.0,2127.0,2070.0,2073.0,1208.0],["2001-11-07",2100.0,2172.0,2070.0,2112.0,3755.0],["2001-11-08",2160.0,2169.0,2085.0,2085.0,3116.0],["2001-11-09",2097.0,2115.0,2055.0,2094.0,2454.0],["2001-11-12",2115.0,2157.0,2025.0,2139.0,2395.0],["2001-11-13",2160.0,2247.0,2133.0,2223.0,1939.0],["2001-11-14",2250.0,2379.0,2247.0,2367.0,3375.0],["2001-11-15",2361.0,2439.0,2343.0,2400.0,1962.0],["2001-11-16",2397.0,2481.0,2385.0,2439.0,3145.0],["2001-11-19",2469.0,2550.0,2445.0,2544.0,1282.0],["2001-11-20",2544.0,2607.0,2490.0,2493.0,2235.0],["2001-11-21",2487.0,2625.0,2475.0,2625.0,1411.0],["2001-11-23",2598.0,2625.0,2562.0,2616.0,502.0],["2001-11-26",2580.0,2667.0,2505.0,2574.0,3378.0],["2001-11-27",2568.0,2607.0,2481.0,2532.0,1980.0],["2001-11-28",2532.0,2580.0,2445.0,2463.0,1336.0],["2001-11-29",2484.0,2550.0,2370.0,2541.0,2250.0],["2001-11-30",2541.0,2655.0,2532.0,2586.0,2181.0],["2001-12-03",2538.0,2568.0,2403.0,2478.0,1007.0],["2001-12-04",2481.0,2514.0,2424.0,2460.0,938.0],["2001-12-05",2460.0,2508.0,2427.0,2442.0,1452.0],["2001-12-06",2445.0,2484.0,2370.0,2409.0,2523.0],["2001-12-07",2385.0,2418.0,2385.0,2403.0,1026.0],["2001-12-10",2391.0,2442.0,2385.0,2400.0,1241.0],["2001-12-11",2400.0,2475.0,2385.0,2472.0,1775.0],["2001-12-12",2460.0,2574.0,2394.0,2394.0,2589.0],["2001-12-13",2379.0,2463.0,2379.0,2412.0,1079.0],["2001-12-14",2427.0,2475.0,2391.0,2391.0,1214.0],["2001-12-17",2415.0,2445.0,2364.0,2385.0,2323.0],["2001-12-18",2427.0,2445.0,2370.0,2400.0,3123.0],["2001-12-19",2397.0,2520.0,2385.0,2472.0,3330.0],["2001-12-20",2490.0,2535.0,2424.0,2448.0,2955.0],["2001-12-21",2538.0,2892.0,2535.0,2880.0,8868.0],["2001-12-24",2820.0,2955.0,2817.0,2853.0,1180.0],["2001-12-26",2865.0,2916.0,2730.0,2790.0,1236.0],["2001-12-27",2769.0,2976.0,2769.0,2958.0,2547.0],["2001-12-28",2961.0,3150.0,2925.0,3069.0,2582.0],["2001-12-31",3090.0,3105.0,2940.0,2955.0,1729.0],["2002-01-02",3033.0,3033.0,2793.0,2802.0,2240.0],["2002-01-03",2835.0,2874.0,2778.0,2787.0,1299.0],["2002-01-04",2805.0,2922.0,2706.0,2886.0,2402.0],["2002-01-07",2871.0,2919.0,2763.0,2769.0,1317.0],["2002-01-08",2775.0,2850.0,2754.0,2823.0,752.0],["2002-01-09",2835.0,2850.0,2760.0,2802.0,1121.0],["2002-01-10",2790.0,2790.0,2685.0,2700.0,1148.0],["2002-01-11",2700.0,2895.0,2685.0,2883.0,1686.0],["2002-01-14",2865.0,2865.0,2706.0,2763.0,2231.0],["2002-01-15",2778.0,2871.0,2709.0,2760.0,2711.0],["2002-01-16",2742.0,2907.0,2712.0,2820.0,2578.0],["2002-01-17",2865.0,2895.0,2778.0,2850.0,1993.0],["2002-01-18",2817.0,2877.0,2781.0,2784.0,1585.0],["2002-01-22",2784.0,2847.0,2739.0,2775.0,1513.0],["2002-01-23",2769.0,2931.0,2766.0,2931.0,1144.0],["2002-01-24",2928.0,3000.0,2865.0,2904.0,1886.0],["2002-01-25",2895.0,2946.0,2853.0,2910.0,1345.0],["2002-01-28",2907.0,2937.0,2865.0,2904.0,1287.0],["2002-01-29",2907.0,2940.0,2871.0,2925.0,1775.0],["2002-01-30",2910.0,2964.0,2859.0,2964.0,1787.0],["2002-01-31",3015.0,3366.0,3015.0,3348.0,8066.0],["2002-02-01",3270.0,3450.0,3195.0,3246.0,2176.0],["2002-02-04",3210.0,3249.0,3006.0,3093.0,2509.0],["2002-02-05",3066.0,3306.0,3030.0,3291.0,1689.0],["2002-02-06",3285.0,3360.0,3153.0,3201.0,2760.0],["2002-02-07",3192.0,3219.0,3078.0,3126.0,3543.0],["2002-02-08",3120.0,3375.0,3090.0,3360.0,1847.0],["2002-02-11",3333.0,3585.0,3309.0,3453.0,3018.0],["2002-02-12",3450.0,3657.0,3375.0,3525.0,2208.0],["2002-02-13",3537.0,3612.0,3255.0,3285.0,2474.0],["2002-02-14",3300.0,3501.0,3255.0,3396.0,2726.0],["2002-02-15",3405.0,3420.0,3285.0,3333.0,1620.0],["2002-02-19",3315.0,3315.0,2940.0,2997.0,4536.0],["2002-02-20",3030.0,3165.0,2997.0,3048.0,2706.0],["2002-02-21",3057.0,3057.0,2886.0,2940.0,5662.0],["2002-02-22",2925.0,2928.0,2346.0,2781.0,14258.0],["2002-02-25",2766.0,2787.0,2505.0,2682.0,2408.0],["2002-02-26",2595.0,2895.0,2559.0,2790.0,2780.0],["2002-02-27",2802.0,2898.0,2604.0,2670.0,1991.0],["2002-02-28",2625.0,2661.0,2364.0,2412.0,3651.0],["2002-03-01",2430.0,2439.0,2253.0,2370.0,5448.0],["2002-03-04",2400.0,2547.0,2376.0,2412.0,3251.0],["2002-03-05",2415.0,2496.0,2328.0,2388.0,2490.0],["2002-03-06",2391.0,2625.0,2373.0,2556.0,2167.0],["2002-03-07",2652.0,2682.0,2550.0,2616.0,1969.0],["2002-03-08",2595.0,2703.0,2595.0,2625.0,1406.0],["2002-03-11",2670.0,2685.0,2583.0,2655.0,2910.0],["2002-03-12",2625.0,2643.0,2580.0,2625.0,2797.0],["2002-03-13",2625.0,2727.0,2580.0,2610.0,2550.0],["2002-03-14",2679.0,2682.0,2550.0,2595.0,1368.0],["2002-03-15",2583.0,2625.0,2550.0,2565.0,547.0],["2002-03-18",2595.0,2670.0,2556.0,2658.0,1168.0],["2002-03-19",2670.0,2688.0,2595.0,2601.0,726.0],["2002-03-20",2625.0,2700.0,2583.0,2631.0,1631.0],["2002-03-21",2670.0,2685.0,2523.0,2580.0,2088.0],["2002-03-22",2598.0,2697.0,2550.0,2598.0,2470.0],["2002-03-25",2625.0,2688.0,2595.0,2643.0,989.0],["2002-03-26",2658.0,2658.0,2430.0,2463.0,1502.0],["2002-03-27",2472.0,2580.0,2466.0,2529.0,605.0],["2002-03-28",2532.0,2607.0,2466.0,2577.0,1561.0],["2002-04-01",2526.0,2553.0,2385.0,2457.0,1763.0],["2002-04-02",2451.0,2463.0,2364.0,2400.0,1406.0],["2002-04-03",2400.0,2445.0,2265.0,2325.0,1128.0],["2002-04-04",2310.0,2334.0,2106.0,2289.0,5029.0],["2002-04-05",1281.0,1566.0,1218.0,1326.0,78281.0],["2002-04-08",1380.0,1458.0,1332.0,1434.0,15912.0],["2002-04-09",1515.0,1515.0,1305.0,1365.0,9170.0],["2002-04-10",1407.0,1491.0,1308.0,1437.0,8826.0],["2002-04-11",1440.0,1455.0,1359.0,1377.0,5584.0],["2002-04-12",1428.0,1428.0,1335.0,1350.0,3168.0],["2002-04-15",1380.0,1440.0,1338.0,1368.0,5213.0],["2002-04-16",1410.0,1425.0,1365.0,1368.0,5342.0],["2002-04-17",1383.0,1386.0,1305.0,1317.0,5330.0],["2002-04-18",1329.0,1350.0,1293.0,1338.0,2313.0],["2002-04-19",1350.0,1374.0,1245.0,1275.0,6183.0],["2002-04-22",1320.0,1329.0,1260.0,1305.0,4040.0],["2002-04-23",1305.0,1338.0,1275.0,1281.0,2359.0],["2002-04-24",1308.0,1344.0,1200.0,1230.0,3394.0],["2002-04-25",1224.0,1227.0,1041.0,1134.0,7702.0],["2002-04-26",1140.0,1206.0,1107.0,1134.0,8093.0],["2002-04-29",1158.0,1173.0,1083.0,1098.0,2603.0],["2002-04-30",1110.0,1119.0,1065.0,1119.0,3112.0],["2002-05-01",1116.0,1170.0,1101.0,1140.0,2063.0],["2002-05-02",1134.0,1140.0,1050.0,1095.0,1835.0],["2002-05-03",1095.0,1095.0,975.0,1074.0,3011.0],["2002-05-06",1092.0,1095.0,972.0,996.0,2618.0],["2002-05-07",1023.0,1023.0,930.0,942.0,4697.0],["2002-05-08",987.0,1020.0,915.0,966.0,7334.0],["2002-05-09",987.0,1200.0,951.0,1113.0,4715.0],["2002-05-10",1128.0,1131.0,1023.0,1089.0,3647.0],["2002-05-13",1113.0,1119.0,1065.0,1101.0,3246.0],["2002-05-14",1110.0,1125.0,1050.0,1113.0,1597.0],["2002-05-15",1116.0,1149.0,1110.0,1137.0,3225.0],["2002-05-16",1137.0,1137.0,1083.0,1107.0,2204.0],["2002-05-17",1140.0,1161.0,1092.0,1149.0,2943.0],["2002-05-20",1182.0,1200.0,1101.0,1125.0,2568.0],["2002-05-21",1128.0,1143.0,1107.0,1143.0,2095.0],["2002-05-22",1137.0,1272.0,1137.0,1257.0,3873.0],["2002-05-23",1290.0,1365.0,1221.0,1287.0,4020.0],["2002-05-24",1380.0,1494.0,1365.0,1476.0,4726.0],["2002-05-28",1491.0,1530.0,1356.0,1380.0,2431.0],["2002-05-29",1368.0,1395.0,1290.0,1311.0,1488.0],["2002-05-30",1317.0,1326.0,1203.0,1227.0,3212.0],["2002-05-31",1290.0,1296.0,1200.0,1218.0,1615.0],["2002-06-03",1218.0,1254.0,1125.0,1128.0,2068.0],["2002-06-04",1170.0,1200.0,1125.0,1128.0,1409.0],["2002-06-05",1125.0,1152.0,1041.0,1101.0,2481.0],["2002-06-06",1098.0,1110.0,1056.0,1062.0,786.0],["2002-06-07",1056.0,1059.0,1026.0,1029.0,929.0],["2002-06-10",1062.0,1080.0,1017.0,1038.0,1210.0],["2002-06-11",1050.0,1053.0,1035.0,1041.0,1023.0],["2002-06-12",1044.0,1047.0,900.0,927.0,1904.0],["2002-06-13",951.0,1059.0,918.0,993.0,2355.0],["2002-06-14",993.0,1104.0,951.0,1086.0,1645.0],["2002-06-17",1098.0,1194.0,1080.0,1143.0,1236.0],["2002-06-18",1149.0,1197.0,1125.0,1158.0,1757.0],["2002-06-19",1230.0,1320.0,1215.0,1317.0,2346.0],["2002-06-20",1314.0,1320.0,1095.0,1131.0,1410.0],["2002-06-21",1131.0,1233.0,1113.0,1122.0,658.0],["2002-06-24",1170.0,1191.0,1065.0,1173.0,749.0],["2002-06-25",1158.0,1185.0,1077.0,1083.0,600.0],["2002-06-26",1077.0,1185.0,1020.0,1149.0,1445.0],["2002-06-27",1149.0,1218.0,1089.0,1146.0,1001.0],["2002-06-28",1167.0,1227.0,1125.0,1197.0,1519.0],["2002-07-01",1182.0,1200.0,1062.0,1068.0,591.0],["2002-07-02",1080.0,1080.0,975.0,1041.0,773.0],["2002-07-03",1008.0,1044.0,993.0,1014.0,1328.0],["2002-07-05",1023.0,1110.0,1023.0,1068.0,568.0],["2002-07-08",1086.0,1119.0,1047.0,1059.0,364.0],["2002-07-09",1050.0,1068.0,1011.0,1014.0,818.0],["2002-07-10",1023.0,1038.0,975.0,1023.0,1558.0],["2002-07-11",1026.0,1110.0,978.0,1110.0,1279.0],["2002-07-12",1125.0,1134.0,1077.0,1125.0,621.0],["2002-07-15",1122.0,1203.0,1011.0,1188.0,1550.0],["2002-07-16",1173.0,1215.0,1098.0,1203.0,1805.0],["2002-07-17",1221.0,1314.0,1218.0,1314.0,1184.0],["2002-07-18",1317.0,1338.0,1170.0,1191.0,1582.0],["2002-07-19",1143.0,1146.0,1098.0,1122.0,1643.0],["2002-07-22",1071.0,1140.0,1065.0,1110.0,766.0],["2002-07-23",1101.0,1119.0,1068.0,1098.0,698.0],["2002-07-24",1089.0,1098.0,1008.0,1095.0,1453.0],["2002-07-25",1110.0,1218.0,1080.0,1212.0,1847.0],["2002-07-26",1215.0,1215.0,1104.0,1158.0,923.0],["2002-07-29",1164.0,1200.0,1071.0,1101.0,2421.0],["2002-07-30",1098.0,1224.0,1083.0,1200.0,3689.0],["2002-07-31",1200.0,1413.0,1200.0,1407.0,7303.0],["2002-08-01",1329.0,1386.0,1200.0,1248.0,2851.0],["2002-08-02",1260.0,1338.0,1233.0,1296.0,1202.0],["2002-08-05",1305.0,1332.0,1203.0,1233.0,1136.0],["2002-08-06",1245.0,1317.0,1221.0,1305.0,1579.0],["2002-08-07",1299.0,1338.0,1275.0,1320.0,722.0],["2002-08-08",1338.0,1407.0,1326.0,1359.0,3250.0],["2002-08-09",1347.0,1425.0,1323.0,1419.0,1790.0],["2002-08-12",1392.0,1482.0,1386.0,1437.0,2014.0],["2002-08-13",1452.0,1467.0,1320.0,1419.0,1260.0],["2002-08-14",1425.0,1455.0,1368.0,1395.0,675.0],["2002-08-15",1422.0,1455.0,1395.0,1455.0,2819.0],["2002-08-16",1443.0,1803.0,1440.0,1698.0,7649.0],["2002-08-19",1761.0,1800.0,1593.0,1650.0,3500.0],["2002-08-20",1626.0,1785.0,1590.0,1755.0,3993.0],["2002-08-21",1794.0,1860.0,1725.0,1812.0,2499.0],["2002-08-22",1806.0,1992.0,1755.0,1944.0,3719.0],["2002-08-23",1935.0,1950.0,1875.0,1905.0,1800.0],["2002-08-26",1914.0,1950.0,1722.0,1800.0,2719.0],["2002-08-27",1731.0,1803.0,1605.0,1653.0,3228.0],["2002-08-28",1638.0,1758.0,1593.0,1737.0,2172.0],["2002-08-29",1710.0,1725.0,1650.0,1653.0,1379.0],["2002-08-30",1659.0,1677.0,1590.0,1623.0,1580.0],["2002-09-03",1623.0,1629.0,1500.0,1518.0,2553.0],["2002-09-04",1503.0,1560.0,1470.0,1521.0,1530.0],["2002-09-05",1497.0,1560.0,1485.0,1509.0,1000.0],["2002-09-06",1512.0,1605.0,1488.0,1578.0,1848.0],["2002-09-09",1563.0,1668.0,1554.0,1665.0,3903.0],["2002-09-10",1692.0,1794.0,1680.0,1773.0,3049.0],["2002-09-11",1800.0,1869.0,1755.0,1788.0,1239.0],["2002-09-12",1806.0,1824.0,1743.0,1821.0,928.0],["2002-09-13",1812.0,1839.0,1782.0,1815.0,804.0],["2002-09-16",1815.0,1863.0,1773.0,1827.0,951.0],["2002-09-17",1992.0,2160.0,1941.0,1974.0,7571.0],["2002-09-18",1881.0,1995.0,1875.0,1905.0,2744.0],["2002-09-19",1911.0,1947.0,1785.0,1788.0,1591.0],["2002-09-20",1800.0,1821.0,1659.0,1752.0,1590.0],["2002-09-23",1746.0,1752.0,1650.0,1659.0,1111.0],["2002-09-24",1650.0,1788.0,1620.0,1767.0,1970.0],["2002-09-25",1767.0,1941.0,1764.0,1896.0,2826.0],["2002-09-26",1902.0,1935.0,1716.0,1752.0,2661.0],["2002-09-27",1746.0,1833.0,1710.0,1746.0,1110.0],["2002-09-30",1746.0,1899.0,1665.0,1878.0,2899.0],["2002-10-01",1866.0,1875.0,1722.0,1728.0,1192.0],["2002-10-02",1728.0,1794.0,1686.0,1692.0,641.0],["2002-10-03",1686.0,1740.0,1686.0,1698.0,902.0],["2002-10-04",1716.0,1785.0,1701.0,1701.0,1014.0],["2002-10-07",1704.0,1770.0,1701.0,1710.0,437.0],["2002-10-08",1737.0,1764.0,1704.0,1728.0,690.0],["2002-10-09",1710.0,1782.0,1698.0,1707.0,1534.0],["2002-10-10",1713.0,1743.0,1575.0,1593.0,2064.0],["2002-10-11",1599.0,1668.0,1542.0,1566.0,1159.0],["2002-10-14",1557.0,1641.0,1524.0,1632.0,1004.0],["2002-10-15",1659.0,1695.0,1656.0,1686.0,1056.0],["2002-10-16",1677.0,1740.0,1632.0,1725.0,574.0],["2002-10-17",1740.0,1740.0,1692.0,1707.0,790.0],["2002-10-18",1701.0,1749.0,1680.0,1725.0,861.0],["2002-10-21",1728.0,1731.0,1590.0,1623.0,988.0],["2002-10-22",1626.0,1698.0,1584.0,1677.0,796.0],["2002-10-23",1668.0,1728.0,1605.0,1713.0,1221.0],["2002-10-24",1725.0,1728.0,1668.0,1689.0,426.0],["2002-10-25",1692.0,1692.0,1629.0,1650.0,976.0],["2002-10-28",1650.0,1716.0,1644.0,1689.0,597.0],["2002-10-29",1683.0,1701.0,1647.0,1683.0,428.0],["2002-10-30",1680.0,1857.0,1680.0,1722.0,934.0],["2002-10-31",1725.0,1845.0,1713.0,1731.0,1894.0],["2002-11-01",1722.0,1770.0,1710.0,1725.0,1074.0],["2002-11-04",1758.0,1860.0,1704.0,1734.0,913.0],["2002-11-05",1740.0,1740.0,1671.0,1680.0,720.0],["2002-11-06",1680.0,1869.0,1635.0,1707.0,1554.0],["2002-11-07",1692.0,1722.0,1656.0,1710.0,897.0],["2002-11-08",1695.0,1797.0,1656.0,1797.0,488.0],["2002-11-11",1698.0,1737.0,1641.0,1665.0,960.0],["2002-11-12",1680.0,1680.0,1617.0,1620.0,1185.0],["2002-11-13",1611.0,1647.0,1443.0,1536.0,2196.0],["2002-11-14",1554.0,1620.0,1467.0,1539.0,3463.0],["2002-11-15",1548.0,1548.0,1497.0,1539.0,2576.0],["2002-11-18",1545.0,1554.0,1482.0,1503.0,2136.0],["2002-11-19",1497.0,1500.0,1410.0,1422.0,1234.0],["2002-11-20",1410.0,1575.0,1275.0,1560.0,7211.0],["2002-11-21",1572.0,1575.0,1446.0,1539.0,1855.0],["2002-11-22",1527.0,1533.0,1473.0,1476.0,1008.0],["2002-11-25",1482.0,1524.0,1455.0,1515.0,1278.0],["2002-11-26",1500.0,1632.0,1488.0,1620.0,2652.0],["2002-11-27",1644.0,1650.0,1515.0,1551.0,2518.0],["2002-11-29",1563.0,1674.0,1539.0,1671.0,1280.0],["2002-12-02",1671.0,1671.0,1560.0,1617.0,1602.0],["2002-12-03",1620.0,1623.0,1518.0,1524.0,993.0],["2002-12-04",1518.0,1554.0,1467.0,1482.0,1907.0],["2002-12-05",1503.0,1527.0,1467.0,1488.0,687.0],["2002-12-06",1485.0,1491.0,1446.0,1449.0,620.0],["2002-12-09",1452.0,1473.0,1419.0,1425.0,766.0],["2002-12-10",1434.0,1518.0,1431.0,1509.0,1226.0],["2002-12-11",1500.0,1503.0,1470.0,1494.0,815.0],["2002-12-12",1503.0,1545.0,1470.0,1482.0,3670.0],["2002-12-13",1491.0,1497.0,1470.0,1470.0,1489.0],["2002-12-16",1497.0,1500.0,1473.0,1485.0,806.0],["2002-12-17",1494.0,1500.0,1338.0,1380.0,2111.0],["2002-12-18",1401.0,1425.0,1182.0,1197.0,3107.0],["2002-12-19",1257.0,1350.0,1242.0,1329.0,3721.0],["2002-12-20",1335.0,1356.0,1287.0,1314.0,1387.0],["2002-12-23",1347.0,1365.0,1278.0,1359.0,1709.0],["2002-12-24",1434.0,1500.0,1326.0,1329.0,6790.0],["2002-12-26",1368.0,1383.0,1275.0,1281.0,1606.0],["2002-12-27",1287.0,1293.0,1182.0,1185.0,3114.0],["2002-12-30",1248.0,1251.0,1140.0,1221.0,3660.0],["2002-12-31",1203.0,1350.0,1179.0,1269.0,2931.0],["2003-01-02",1311.0,1314.0,1191.0,1203.0,2617.0],["2003-01-03",1236.0,1236.0,1185.0,1191.0,1530.0],["2003-01-06",1200.0,1209.0,1170.0,1185.0,1634.0],["2003-01-07",1185.0,1191.0,1134.0,1155.0,1362.0],["2003-01-08",1149.0,1197.0,1137.0,1146.0,1772.0],["2003-01-09",1146.0,1203.0,1146.0,1185.0,1206.0],["2003-01-10",1182.0,1215.0,1155.0,1185.0,2338.0],["2003-01-13",1209.0,1266.0,1173.0,1263.0,1533.0],["2003-01-14",1335.0,1344.0,1242.0,1254.0,2886.0],["2003-01-15",1260.0,1263.0,1185.0,1191.0,2695.0],["2003-01-16",1212.0,1380.0,1212.0,1371.0,6402.0],["2003-01-17",1347.0,1353.0,1257.0,1275.0,2873.0],["2003-01-21",1275.0,1275.0,1200.0,1209.0,1301.0],["2003-01-22",1215.0,1287.0,1197.0,1257.0,1846.0],["2003-01-23",1275.0,1308.0,1245.0,1278.0,600.0],["2003-01-24",1275.0,1287.0,1212.0,1215.0,845.0],["2003-01-27",1212.0,1215.0,1173.0,1197.0,1045.0],["2003-01-28",1191.0,1227.0,1185.0,1206.0,697.0],["2003-01-29",1203.0,1212.0,1155.0,1167.0,822.0],["2003-01-30",1188.0,1215.0,1149.0,1170.0,1881.0],["2003-01-31",1179.0,1185.0,1146.0,1164.0,1277.0],["2003-02-03",1179.0,1179.0,1125.0,1134.0,700.0],["2003-02-04",1134.0,1137.0,1017.0,1041.0,3549.0],["2003-02-05",1044.0,1074.0,1005.0,1011.0,1199.0],["2003-02-06",960.0,1068.0,915.0,954.0,2984.0],["2003-02-07",981.0,1011.0,912.0,915.0,2369.0],["2003-02-10",930.0,954.0,852.0,903.0,5110.0],["2003-02-11",903.0,954.0,900.0,912.0,1789.0],["2003-02-12",912.0,915.0,894.0,897.0,2009.0],["2003-02-13",903.0,912.0,864.0,876.0,1089.0],["2003-02-14",876.0,915.0,873.0,900.0,1024.0],["2003-02-18",906.0,951.0,894.0,930.0,1559.0],["2003-02-19",954.0,975.0,933.0,954.0,1116.0],["2003-02-20",1041.0,1098.0,975.0,990.0,3622.0],["2003-02-21",1017.0,1050.0,993.0,1032.0,1129.0],["2003-02-24",1032.0,1044.0,963.0,969.0,949.0],["2003-02-25",963.0,1017.0,942.0,1014.0,1252.0],["2003-02-26",1032.0,1041.0,996.0,999.0,536.0],["2003-02-27",1005.0,1029.0,972.0,1017.0,932.0],["2003-02-28",1059.0,1086.0,1035.0,1083.0,2748.0],["2003-03-03",1113.0,1116.0,1020.0,1029.0,1255.0],["2003-03-04",1017.0,1053.0,996.0,1002.0,602.0],["2003-03-05",1008.0,1014.0,975.0,999.0,607.0],["2003-03-06",987.0,1005.0,978.0,978.0,332.0],["2003-03-07",975.0,1062.0,963.0,1053.0,1368.0],["2003-03-10",1056.0,1062.0,1008.0,1023.0,544.0],["2003-03-11",1032.0,1038.0,993.0,1020.0,572.0],["2003-03-12",1017.0,1071.0,993.0,1062.0,955.0],["2003-03-13",1056.0,1080.0,1026.0,1065.0,766.0],["2003-03-14",1065.0,1065.0,1020.0,1035.0,676.0],["2003-03-17",1026.0,1044.0,1011.0,1035.0,965.0],["2003-03-18",1035.0,1080.0,1023.0,1080.0,582.0],["2003-03-19",1059.0,1167.0,1050.0,1131.0,1292.0],["2003-03-20",1113.0,1221.0,1101.0,1200.0,1199.0],["2003-03-21",1254.0,1305.0,1134.0,1146.0,3405.0],["2003-03-24",1203.0,1215.0,1110.0,1128.0,1738.0],["2003-03-25",1155.0,1161.0,1092.0,1110.0,1804.0],["2003-03-26",1107.0,1113.0,1053.0,1077.0,1504.0],["2003-03-27",1122.0,1173.0,1113.0,1131.0,6818.0],["2003-03-28",1182.0,1185.0,1140.0,1158.0,2466.0],["2003-03-31",1158.0,1188.0,1125.0,1188.0,1882.0],["2003-04-01",1200.0,1200.0,1137.0,1143.0,1866.0],["2003-04-02",1158.0,1200.0,1158.0,1197.0,1246.0],["2003-04-03",1188.0,1209.0,1161.0,1200.0,2561.0],["2003-04-04",1206.0,1215.0,1173.0,1179.0,767.0],["2003-04-07",1215.0,1221.0,1164.0,1167.0,2011.0],["2003-04-08",1167.0,1185.0,1161.0,1179.0,718.0],["2003-04-09",1170.0,1185.0,1158.0,1173.0,1154.0],["2003-04-10",1170.0,1197.0,1170.0,1176.0,648.0],["2003-04-11",1215.0,1317.0,1200.0,1254.0,5881.0],["2003-04-14",1281.0,1290.0,1230.0,1260.0,2289.0],["2003-04-15",1278.0,1341.0,1263.0,1320.0,2136.0],["2003-04-16",1353.0,1374.0,1293.0,1314.0,2727.0],["2003-04-17",1326.0,1455.0,1317.0,1434.0,3217.0],["2003-04-21",1458.0,1500.0,1440.0,1479.0,3071.0],["2003-04-22",1482.0,1542.0,1455.0,1497.0,2839.0],["2003-04-23",1533.0,1671.0,1524.0,1596.0,3366.0],["2003-04-24",1641.0,1650.0,1542.0,1545.0,2956.0],["2003-04-25",1518.0,1548.0,1422.0,1527.0,3175.0],["2003-04-28",1554.0,1554.0,1497.0,1530.0,1719.0],["2003-04-29",1539.0,1545.0,1473.0,1488.0,1914.0],["2003-04-30",1521.0,1527.0,1485.0,1494.0,2034.0],["2003-05-01",1500.0,1518.0,1455.0,1500.0,1633.0],["2003-05-02",1506.0,1554.0,1494.0,1545.0,2237.0],["2003-05-05",1566.0,1638.0,1554.0,1635.0,3648.0],["2003-05-06",1641.0,1695.0,1623.0,1647.0,2907.0],["2003-05-07",1647.0,1662.0,1575.0,1575.0,2066.0],["2003-05-08",1572.0,1641.0,1560.0,1626.0,1576.0],["2003-05-09",1626.0,1662.0,1611.0,1647.0,2566.0],["2003-05-12",1440.0,1491.0,1374.0,1416.0,15961.0],["2003-05-13",1428.0,1560.0,1404.0,1548.0,5887.0],["2003-05-14",1554.0,1590.0,1524.0,1575.0,2629.0],["2003-05-15",1557.0,1650.0,1500.0,1641.0,4177.0],["2003-05-16",1620.0,1767.0,1548.0,1722.0,12379.0],["2003-05-19",1800.0,2400.0,1695.0,1794.0,11199.0],["2003-05-20",1791.0,1923.0,1746.0,1794.0,2613.0],["2003-05-21",1788.0,1803.0,1698.0,1710.0,3480.0],["2003-05-22",1725.0,1800.0,1695.0,1770.0,1529.0],["2003-05-23",1773.0,1785.0,1650.0,1716.0,2854.0],["2003-05-27",1668.0,1800.0,1647.0,1770.0,1778.0],["2003-05-28",1845.0,1944.0,1734.0,1830.0,5447.0],["2003-05-29",1863.0,1890.0,1800.0,1812.0,3232.0],["2003-05-30",1860.0,1860.0,1770.0,1809.0,3120.0],["2003-06-02",1860.0,1950.0,1860.0,1947.0,5006.0],["2003-06-03",1941.0,2010.0,1890.0,1980.0,4046.0],["2003-06-04",1968.0,2034.0,1950.0,2034.0,2935.0],["2003-06-05",2007.0,2037.0,1956.0,2031.0,1739.0],["2003-06-06",2022.0,2139.0,1956.0,2001.0,5270.0],["2003-06-09",1986.0,1986.0,1824.0,1860.0,1963.0],["2003-06-10",1824.0,2007.0,1755.0,1842.0,2797.0],["2003-06-11",1866.0,1920.0,1785.0,1833.0,1902.0],["2003-06-12",1869.0,1983.0,1848.0,1980.0,5168.0],["2003-06-13",2019.0,2043.0,1905.0,1923.0,5727.0],["2003-06-16",1941.0,1992.0,1860.0,1956.0,4143.0],["2003-06-17",1977.0,1989.0,1905.0,1938.0,3052.0],["2003-06-18",1914.0,1932.0,1857.0,1893.0,2361.0],["2003-06-19",1956.0,1980.0,1689.0,1782.0,7077.0],["2003-06-20",1788.0,1863.0,1755.0,1827.0,2988.0],["2003-06-23",1815.0,1851.0,1740.0,1782.0,2170.0],["2003-06-24",1752.0,1812.0,1725.0,1728.0,1309.0],["2003-06-25",1746.0,1764.0,1650.0,1752.0,2408.0],["2003-06-26",1749.0,1779.0,1701.0,1764.0,2091.0],["2003-06-27",1758.0,1860.0,1725.0,1728.0,3525.0],["2003-06-30",1758.0,1785.0,1590.0,1596.0,7897.0],["2003-07-01",1587.0,1590.0,1512.0,1551.0,2737.0],["2003-07-02",1647.0,1710.0,1578.0,1692.0,2433.0],["2003-07-03",1668.0,1680.0,1632.0,1680.0,729.0],["2003-07-07",1683.0,1794.0,1680.0,1770.0,2379.0],["2003-07-08",1779.0,1863.0,1758.0,1827.0,3310.0],["2003-07-09",1830.0,1875.0,1788.0,1860.0,3643.0],["2003-07-10",1872.0,1872.0,1815.0,1842.0,1752.0],["2003-07-11",1839.0,1935.0,1818.0,1911.0,3442.0],["2003-07-14",1908.0,1995.0,1905.0,1950.0,2199.0],["2003-07-15",1950.0,1974.0,1893.0,1923.0,1358.0],["2003-07-16",1935.0,2010.0,1863.0,1980.0,2726.0],["2003-07-17",1923.0,1953.0,1815.0,1851.0,2598.0],["2003-07-18",1845.0,1917.0,1836.0,1875.0,1054.0],["2003-07-21",1860.0,1875.0,1812.0,1812.0,880.0],["2003-07-22",1812.0,1962.0,1812.0,1890.0,1827.0],["2003-07-23",1914.0,1941.0,1884.0,1899.0,1260.0],["2003-07-24",1905.0,1950.0,1899.0,1911.0,1447.0],["2003-07-25",1914.0,1947.0,1887.0,1920.0,887.0],["2003-07-28",1980.0,2103.0,1971.0,2085.0,8139.0],["2003-07-29",2127.0,2130.0,2031.0,2115.0,7103.0],["2003-07-30",2106.0,2385.0,2100.0,2277.0,12678.0],["2003-07-31",2355.0,2370.0,2250.0,2256.0,5943.0],["2003-08-01",2400.0,2580.0,2400.0,2460.0,14675.0],["2003-08-04",2571.0,2613.0,2469.0,2541.0,5855.0],["2003-08-05",2580.0,2610.0,2460.0,2505.0,4051.0],["2003-08-06",2541.0,2544.0,2433.0,2463.0,4349.0],["2003-08-07",2460.0,2484.0,2295.0,2430.0,3231.0],["2003-08-08",2364.0,2460.0,2364.0,2427.0,1779.0],["2003-08-11",2445.0,2550.0,2436.0,2520.0,2829.0],["2003-08-12",2613.0,2625.0,2505.0,2616.0,2717.0],["2003-08-13",2466.0,2550.0,2370.0,2481.0,8621.0],["2003-08-14",2460.0,2499.0,2418.0,2448.0,2609.0],["2003-08-15",2469.0,2532.0,2448.0,2496.0,1636.0],["2003-08-18",2514.0,2694.0,2514.0,2679.0,3643.0],["2003-08-19",2709.0,2799.0,2679.0,2745.0,3726.0],["2003-08-20",2727.0,2937.0,2715.0,2901.0,6948.0],["2003-08-21",2922.0,3000.0,2910.0,2946.0,6388.0],["2003-08-22",2955.0,3006.0,2772.0,2835.0,4502.0],["2003-08-25",2829.0,2895.0,2781.0,2823.0,2607.0],["2003-08-26",2832.0,2952.0,2814.0,2925.0,1835.0],["2003-08-27",2805.0,2874.0,2601.0,2790.0,11064.0],["2003-08-28",2715.0,2895.0,2715.0,2811.0,4632.0],["2003-08-29",2817.0,2877.0,2781.0,2811.0,2327.0],["2003-09-02",2811.0,2850.0,2718.0,2766.0,5246.0],["2003-09-03",2769.0,2844.0,2721.0,2730.0,4134.0],["2003-09-04",2730.0,2787.0,2712.0,2724.0,5002.0],["2003-09-05",2700.0,2715.0,2508.0,2520.0,10711.0],["2003-09-08",2568.0,2952.0,2541.0,2820.0,16908.0],["2003-09-09",2820.0,2820.0,2820.0,2820.0,0.0],["2003-09-10",3204.0,3210.0,2835.0,2844.0,58464.0],["2003-09-11",2628.0,2820.0,2610.0,2688.0,14159.0],["2003-09-12",2682.0,2730.0,2610.0,2679.0,5908.0],["2003-09-15",2682.0,2691.0,2520.0,2550.0,9616.0],["2003-09-16",2556.0,2607.0,2418.0,2586.0,8388.0],["2003-09-17",2589.0,2670.0,2553.0,2631.0,6650.0],["2003-09-18",2625.0,2637.0,2520.0,2580.0,6090.0],["2003-09-19",2517.0,2535.0,2430.0,2493.0,12090.0],["2003-09-22",2466.0,2484.0,2415.0,2445.0,4816.0],["2003-09-23",2451.0,2538.0,2445.0,2475.0,4942.0],["2003-09-24",2505.0,2523.0,2400.0,2406.0,5578.0],["2003-09-25",2424.0,2430.0,2250.0,2262.0,9558.0],["2003-09-26",2250.0,2280.0,2166.0,2208.0,5406.0],["2003-09-29",2238.0,2256.0,2133.0,2202.0,8591.0],["2003-09-30",2193.0,2295.0,2175.0,2244.0,5720.0],["2003-10-01",2256.0,2274.0,2217.0,2241.0,4059.0],["2003-10-02",2271.0,2364.0,2265.0,2349.0,4063.0],["2003-10-03",2469.0,2472.0,2376.0,2409.0,6916.0],["2003-10-06",2433.0,2445.0,2385.0,2415.0,3448.0],["2003-10-07",2415.0,2427.0,2376.0,2415.0,1973.0],["2003-10-08",2412.0,2430.0,2352.0,2364.0,3139.0],["2003-10-09",2397.0,2466.0,2382.0,2445.0,5140.0],["2003-10-10",2325.0,2469.0,2322.0,2415.0,8009.0],["2003-10-13",2415.0,2415.0,2373.0,2385.0,3781.0],["2003-10-14",2379.0,2418.0,2379.0,2397.0,3374.0],["2003-10-15",2400.0,2415.0,2316.0,2331.0,2053.0],["2003-10-16",2331.0,2394.0,2319.0,2346.0,2080.0],["2003-10-17",2334.0,2376.0,2271.0,2280.0,1663.0],["2003-10-20",2310.0,2346.0,2202.0,2250.0,3245.0],["2003-10-21",2232.0,2331.0,2220.0,2322.0,3294.0],["2003-10-22",2319.0,2325.0,2226.0,2259.0,2368.0],["2003-10-23",2223.0,2295.0,2205.0,2250.0,2607.0],["2003-10-24",2229.0,2367.0,2223.0,2349.0,4721.0],["2003-10-27",2391.0,2475.0,2340.0,2355.0,5557.0],["2003-10-28",2460.0,2460.0,2250.0,2310.0,17190.0],["2003-10-29",2304.0,2355.0,2256.0,2337.0,4197.0],["2003-10-30",2346.0,2394.0,2265.0,2286.0,2929.0],["2003-10-31",2301.0,2310.0,2205.0,2247.0,2955.0],["2003-11-03",2253.0,2289.0,2121.0,2154.0,7318.0],["2003-11-04",2142.0,2214.0,2133.0,2160.0,4226.0],["2003-11-05",2103.0,2145.0,2070.0,2130.0,3979.0],["2003-11-06",2139.0,2178.0,2124.0,2166.0,2827.0],["2003-11-07",2202.0,2280.0,2190.0,2256.0,2733.0],["2003-11-10",2265.0,2304.0,2115.0,2115.0,2934.0],["2003-11-11",2118.0,2145.0,2028.0,2052.0,2649.0],["2003-11-12",2073.0,2181.0,2058.0,2175.0,3739.0],["2003-11-13",2172.0,2184.0,2130.0,2154.0,1256.0],["2003-11-14",2130.0,2160.0,2046.0,2061.0,5565.0],["2003-11-17",2043.0,2055.0,1923.0,1944.0,4988.0],["2003-11-18",1929.0,2007.0,1878.0,1884.0,3416.0],["2003-11-19",1848.0,1932.0,1845.0,1896.0,3107.0],["2003-11-20",1950.0,2028.0,1923.0,1944.0,4624.0],["2003-11-21",1959.0,2007.0,1872.0,1896.0,6503.0],["2003-11-24",1887.0,1998.0,1881.0,1989.0,3304.0],["2003-11-25",1989.0,2028.0,1968.0,2025.0,1574.0],["2003-11-26",2031.0,2067.0,1998.0,2067.0,2487.0],["2003-11-28",2055.0,2073.0,2040.0,2073.0,1714.0],["2003-12-01",2070.0,2124.0,2064.0,2124.0,3111.0],["2003-12-02",2112.0,2175.0,2088.0,2112.0,4831.0],["2003-12-03",2115.0,2145.0,2055.0,2073.0,3248.0],["2003-12-04",2091.0,2094.0,1968.0,2010.0,1743.0],["2003-12-05",1995.0,2037.0,1956.0,2007.0,2314.0],["2003-12-08",2004.0,2004.0,1920.0,1974.0,3413.0],["2003-12-09",1974.0,1995.0,1890.0,1917.0,2863.0],["2003-12-10",1920.0,1926.0,1761.0,1794.0,5341.0],["2003-12-11",1779.0,1920.0,1755.0,1875.0,3186.0],["2003-12-12",1875.0,1929.0,1800.0,1920.0,2840.0],["2003-12-15",1965.0,1992.0,1896.0,1944.0,4671.0],["2003-12-16",1941.0,1944.0,1893.0,1905.0,2937.0],["2003-12-17",1908.0,1956.0,1890.0,1956.0,1716.0],["2003-12-18",1956.0,1995.0,1953.0,1980.0,1739.0],["2003-12-19",1980.0,1998.0,1968.0,1992.0,1466.0],["2003-12-22",1983.0,2010.0,1953.0,1980.0,1970.0],["2003-12-23",1935.0,2025.0,1935.0,2025.0,2665.0],["2003-12-24",2016.0,2034.0,1986.0,2022.0,1443.0],["2003-12-26",2025.0,2031.0,1983.0,1992.0,999.0],["2003-12-29",1995.0,2031.0,1974.0,1980.0,2764.0],["2003-12-30",1995.0,2025.0,1971.0,2010.0,3207.0],["2003-12-31",2007.0,2025.0,1971.0,1980.0,3332.0],["2004-01-02",2025.0,2046.0,1980.0,2010.0,3045.0],["2004-01-05",2016.0,2025.0,1980.0,2007.0,2106.0],["2004-01-06",1995.0,2094.0,1995.0,2043.0,3231.0],["2004-01-07",2052.0,2175.0,2049.0,2172.0,3962.0],["2004-01-08",2187.0,2232.0,2115.0,2187.0,2678.0],["2004-01-09",2178.0,2313.0,2178.0,2232.0,5114.0],["2004-01-12",2214.0,2217.0,2109.0,2115.0,5046.0],["2004-01-13",2100.0,2175.0,2088.0,2127.0,2868.0],["2004-01-14",2166.0,2208.0,2124.0,2208.0,2355.0],["2004-01-15",2199.0,2214.0,2100.0,2193.0,3580.0],["2004-01-16",2187.0,2205.0,2157.0,2190.0,1777.0],["2004-01-20",2172.0,2199.0,2112.0,2154.0,3231.0],["2004-01-21",2148.0,2199.0,2100.0,2199.0,2345.0],["2004-01-22",2220.0,2298.0,2157.0,2169.0,3841.0],["2004-01-23",2160.0,2214.0,2160.0,2193.0,1343.0],["2004-01-26",2187.0,2295.0,2184.0,2292.0,3003.0],["2004-01-27",2277.0,2301.0,2202.0,2208.0,1795.0],["2004-01-28",2211.0,2265.0,2100.0,2148.0,2999.0],["2004-01-29",2154.0,2172.0,2082.0,2100.0,2464.0],["2004-01-30",2115.0,2154.0,1950.0,1956.0,4699.0],["2004-02-02",2013.0,2130.0,1992.0,2124.0,3101.0],["2004-02-03",2124.0,2139.0,2076.0,2130.0,1915.0],["2004-02-04",2115.0,2127.0,2070.0,2079.0,2813.0],["2004-02-05",2094.0,2103.0,2049.0,2082.0,2716.0],["2004-02-06",2082.0,2136.0,2070.0,2136.0,1766.0],["2004-02-09",2133.0,2157.0,1998.0,2037.0,7803.0],["2004-02-10",2010.0,2037.0,1965.0,1980.0,3791.0],["2004-02-11",1980.0,2010.0,1959.0,2004.0,3113.0],["2004-02-12",2010.0,2040.0,1992.0,2037.0,3560.0],["2004-02-13",2010.0,2046.0,1974.0,1992.0,1749.0],["2004-02-17",2040.0,2040.0,1980.0,1986.0,1011.0],["2004-02-18",2028.0,2031.0,1980.0,2007.0,1410.0],["2004-02-19",1995.0,2004.0,1920.0,1920.0,1650.0],["2004-02-20",1935.0,1938.0,1842.0,1914.0,2189.0],["2004-02-23",1893.0,1920.0,1815.0,1833.0,2657.0],["2004-02-24",1815.0,1830.0,1659.0,1689.0,8690.0],["2004-02-25",1677.0,1761.0,1677.0,1731.0,2750.0],["2004-02-26",1734.0,1797.0,1719.0,1776.0,1963.0],["2004-02-27",1797.0,1812.0,1785.0,1800.0,2509.0],["2004-03-01",1896.0,1935.0,1803.0,1884.0,4647.0],["2004-03-02",1884.0,1905.0,1803.0,1818.0,2493.0],["2004-03-03",1833.0,1884.0,1815.0,1866.0,1916.0],["2004-03-04",1875.0,1881.0,1860.0,1866.0,1745.0],["2004-03-05",1869.0,1872.0,1824.0,1869.0,1901.0],["2004-03-08",1869.0,1875.0,1818.0,1845.0,1275.0],["2004-03-09",1860.0,1872.0,1761.0,1791.0,2288.0],["2004-03-10",1785.0,1818.0,1668.0,1731.0,3212.0],["2004-03-11",1680.0,1785.0,1665.0,1725.0,2710.0],["2004-03-12",1728.0,1824.0,1683.0,1755.0,2214.0],["2004-03-15",1746.0,1749.0,1671.0,1692.0,1789.0],["2004-03-16",1695.0,1737.0,1581.0,1620.0,4845.0],["2004-03-17",1569.0,1620.0,1464.0,1557.0,11853.0],["2004-03-18",1545.0,1575.0,1503.0,1545.0,3861.0],["2004-03-19",1548.0,1575.0,1512.0,1545.0,1825.0],["2004-03-22",1407.0,1452.0,1272.0,1341.0,13354.0],["2004-03-23",1335.0,1350.0,1275.0,1299.0,4622.0],["2004-03-24",1329.0,1380.0,1293.0,1350.0,7037.0],["2004-03-25",1392.0,1437.0,1383.0,1389.0,3004.0],["2004-03-26",1398.0,1410.0,1383.0,1386.0,2418.0],["2004-03-29",1395.0,1452.0,1395.0,1452.0,3615.0],["2004-03-30",1413.0,1530.0,1413.0,1518.0,5778.0],["2004-03-31",1521.0,1542.0,1470.0,1542.0,4426.0],["2004-04-01",1542.0,1629.0,1530.0,1614.0,6331.0],["2004-04-02",1632.0,1650.0,1545.0,1605.0,5054.0],["2004-04-05",1599.0,1653.0,1584.0,1626.0,3989.0],["2004-04-06",1608.0,1635.0,1572.0,1590.0,5159.0],["2004-04-07",1599.0,1605.0,1500.0,1527.0,3298.0],["2004-04-08",1545.0,1557.0,1479.0,1500.0,3799.0],["2004-04-12",1482.0,1527.0,1473.0,1509.0,2004.0],["2004-04-13",1500.0,1524.0,1446.0,1446.0,2560.0],["2004-04-14",1440.0,1470.0,1425.0,1440.0,2418.0],["2004-04-15",1440.0,1452.0,1419.0,1434.0,2124.0],["2004-04-16",1416.0,1440.0,1401.0,1422.0,1968.0],["2004-04-19",1431.0,1443.0,1383.0,1440.0,4589.0],["2004-04-20",1461.0,1461.0,1353.0,1359.0,1767.0],["2004-04-21",1398.0,1407.0,1371.0,1398.0,1933.0],["2004-04-22",1410.0,1410.0,1383.0,1410.0,1884.0],["2004-04-23",1422.0,1437.0,1380.0,1407.0,1299.0],["2004-04-26",1413.0,1455.0,1407.0,1425.0,2515.0],["2004-04-27",1425.0,1455.0,1365.0,1395.0,1906.0],["2004-04-28",1386.0,1395.0,1320.0,1341.0,2562.0],["2004-04-29",1356.0,1356.0,1278.0,1326.0,3564.0],["2004-04-30",1326.0,1341.0,1230.0,1287.0,3206.0],["2004-05-03",1296.0,1398.0,1260.0,1305.0,4796.0],["2004-05-04",1305.0,1305.0,1245.0,1281.0,3284.0],["2004-05-05",1287.0,1299.0,1260.0,1278.0,2135.0],["2004-05-06",1260.0,1263.0,1230.0,1236.0,1574.0],["2004-05-07",1227.0,1251.0,1197.0,1203.0,1531.0],["2004-05-10",1200.0,1206.0,1134.0,1167.0,2803.0],["2004-05-11",1146.0,1401.0,1146.0,1161.0,4433.0],["2004-05-12",1155.0,1260.0,1155.0,1260.0,2660.0],["2004-05-13",1260.0,1296.0,1188.0,1200.0,1890.0],["2004-05-14",1209.0,1233.0,1194.0,1203.0,1074.0],["2004-05-17",1200.0,1200.0,1125.0,1125.0,1571.0],["2004-05-18",1137.0,1197.0,1128.0,1158.0,1845.0],["2004-05-19",1170.0,1209.0,1125.0,1152.0,1460.0],["2004-05-20",1152.0,1191.0,1140.0,1182.0,1398.0],["2004-05-21",1200.0,1206.0,1182.0,1206.0,2073.0],["2004-05-24",1221.0,1227.0,1197.0,1200.0,2182.0],["2004-05-25",1188.0,1215.0,1185.0,1215.0,1236.0],["2004-05-26",1230.0,1269.0,1206.0,1269.0,2243.0],["2004-05-27",1302.0,1347.0,1278.0,1281.0,1587.0],["2004-05-28",1281.0,1305.0,1257.0,1257.0,880.0],["2004-06-01",1281.0,1299.0,1272.0,1284.0,1321.0],["2004-06-02",1290.0,1308.0,1275.0,1293.0,1124.0],["2004-06-03",1290.0,1299.0,1266.0,1266.0,1895.0],["2004-06-04",1287.0,1302.0,1260.0,1281.0,1063.0],["2004-06-07",1269.0,1278.0,1236.0,1257.0,925.0],["2004-06-08",1251.0,1269.0,1218.0,1236.0,839.0],["2004-06-09",1230.0,1233.0,1170.0,1191.0,1931.0],["2004-06-10",1203.0,1212.0,1128.0,1173.0,2063.0],["2004-06-14",1167.0,1215.0,1155.0,1200.0,1628.0],["2004-06-15",1200.0,1236.0,1200.0,1200.0,1206.0],["2004-06-16",1215.0,1221.0,1200.0,1200.0,1070.0],["2004-06-17",1200.0,1200.0,1161.0,1167.0,694.0],["2004-06-18",1164.0,1185.0,1155.0,1155.0,958.0],["2004-06-21",1152.0,1206.0,1152.0,1206.0,1804.0],["2004-06-22",1203.0,1230.0,1191.0,1215.0,1828.0],["2004-06-23",1224.0,1236.0,1200.0,1221.0,3714.0],["2004-06-24",1245.0,1275.0,1209.0,1260.0,1496.0],["2004-06-25",1266.0,1311.0,1260.0,1296.0,987.0],["2004-06-28",1293.0,1314.0,1272.0,1290.0,1385.0],["2004-06-29",1281.0,1404.0,1266.0,1389.0,1690.0],["2004-06-30",1410.0,1437.0,1326.0,1344.0,2006.0],["2004-07-01",1359.0,1401.0,1320.0,1374.0,1918.0],["2004-07-02",1362.0,1377.0,1323.0,1350.0,2031.0],["2004-07-06",1353.0,1353.0,1293.0,1308.0,1029.0],["2004-07-07",1296.0,1317.0,1275.0,1293.0,631.0],["2004-07-08",1260.0,1272.0,1239.0,1254.0,918.0],["2004-07-09",1251.0,1266.0,1176.0,1185.0,1377.0],["2004-07-12",1170.0,1194.0,1140.0,1146.0,4000.0],["2004-07-13",1155.0,1191.0,1134.0,1179.0,2335.0],["2004-07-14",1158.0,1185.0,1128.0,1152.0,1537.0],["2004-07-15",1146.0,1167.0,1113.0,1119.0,1511.0],["2004-07-16",1119.0,1140.0,1029.0,1032.0,2298.0],["2004-07-19",1041.0,1047.0,981.0,1017.0,2043.0],["2004-07-20",1017.0,1131.0,999.0,1125.0,2301.0],["2004-07-21",1152.0,1170.0,1032.0,1038.0,1919.0],["2004-07-22",1041.0,1095.0,1026.0,1071.0,1042.0],["2004-07-23",1047.0,1065.0,1020.0,1020.0,846.0],["2004-07-26",1032.0,1035.0,987.0,990.0,948.0],["2004-07-27",993.0,1083.0,993.0,1083.0,1228.0],["2004-07-28",1080.0,1080.0,1005.0,1059.0,1055.0],["2004-07-29",1086.0,1110.0,1011.0,1107.0,1709.0],["2004-07-30",1095.0,1107.0,1065.0,1092.0,894.0],["2004-08-02",1047.0,1065.0,1002.0,1014.0,1649.0],["2004-08-03",1020.0,1020.0,918.0,927.0,2717.0],["2004-08-04",933.0,951.0,885.0,894.0,2555.0],["2004-08-05",894.0,909.0,795.0,801.0,3262.0],["2004-08-06",807.0,840.0,753.0,762.0,4184.0],["2004-08-09",801.0,816.0,648.0,792.0,3360.0],["2004-08-10",771.0,903.0,765.0,897.0,2862.0],["2004-08-11",879.0,1071.0,858.0,1035.0,5793.0],["2004-08-12",1047.0,1077.0,966.0,1029.0,3279.0],["2004-08-13",1041.0,1050.0,1005.0,1017.0,931.0],["2004-08-16",1014.0,1053.0,993.0,1050.0,1509.0],["2004-08-17",717.0,810.0,678.0,681.0,22088.0],["2004-08-18",681.0,684.0,594.0,621.0,22801.0],["2004-08-19",618.0,630.0,582.0,597.0,10865.0],["2004-08-20",603.0,603.0,591.0,603.0,8854.0],["2004-08-23",612.0,633.0,600.0,603.0,9316.0],["2004-08-24",603.0,621.0,600.0,609.0,3797.0],["2004-08-25",618.0,705.0,615.0,705.0,13520.0],["2004-08-26",705.0,735.0,678.0,714.0,6449.0],["2004-08-27",726.0,768.0,708.0,765.0,6901.0],["2004-08-30",777.0,795.0,705.0,708.0,3425.0],["2004-08-31",714.0,750.0,684.0,744.0,3138.0],["2004-09-01",774.0,777.0,726.0,738.0,2061.0],["2004-09-02",720.0,741.0,696.0,729.0,1318.0],["2004-09-03",732.0,738.0,702.0,705.0,1171.0],["2004-09-07",708.0,735.0,705.0,717.0,1362.0],["2004-09-08",717.0,729.0,705.0,714.0,940.0],["2004-09-09",717.0,717.0,705.0,705.0,1436.0],["2004-09-10",711.0,732.0,708.0,732.0,680.0],["2004-09-13",735.0,777.0,726.0,753.0,1776.0],["2004-09-14",750.0,765.0,735.0,765.0,1157.0],["2004-09-15",759.0,759.0,741.0,741.0,814.0],["2004-09-16",738.0,765.0,738.0,747.0,1411.0],["2004-09-17",750.0,774.0,744.0,774.0,1621.0],["2004-09-20",771.0,774.0,741.0,750.0,869.0],["2004-09-21",762.0,771.0,723.0,729.0,1608.0],["2004-09-22",726.0,738.0,687.0,693.0,1345.0],["2004-09-23",696.0,735.0,690.0,699.0,1384.0],["2004-09-24",702.0,705.0,675.0,675.0,945.0],["2004-09-27",678.0,696.0,636.0,636.0,1422.0],["2004-09-28",648.0,687.0,639.0,684.0,1909.0],["2004-09-29",693.0,693.0,678.0,684.0,515.0],["2004-09-30",693.0,696.0,663.0,696.0,1518.0],["2004-10-01",678.0,705.0,675.0,675.0,1155.0],["2004-10-04",675.0,708.0,672.0,687.0,2323.0],["2004-10-05",690.0,708.0,678.0,693.0,1603.0],["2004-10-06",699.0,720.0,690.0,720.0,1643.0],["2004-10-07",705.0,729.0,690.0,717.0,1947.0],["2004-10-08",720.0,741.0,648.0,654.0,2145.0],["2004-10-11",684.0,684.0,636.0,645.0,2043.0],["2004-10-12",657.0,672.0,651.0,657.0,2512.0],["2004-10-13",648.0,675.0,648.0,660.0,2281.0],["2004-10-14",660.0,672.0,654.0,654.0,2057.0],["2004-10-15",663.0,663.0,627.0,654.0,1743.0],["2004-10-18",642.0,657.0,630.0,636.0,1013.0],["2004-10-19",651.0,651.0,615.0,615.0,2322.0],["2004-10-20",618.0,630.0,612.0,624.0,1032.0],["2004-10-21",630.0,642.0,618.0,627.0,833.0],["2004-10-22",630.0,636.0,615.0,618.0,648.0],["2004-10-25",627.0,633.0,615.0,615.0,1042.0],["2004-10-26",621.0,627.0,612.0,618.0,790.0],["2004-10-27",624.0,630.0,609.0,627.0,1416.0],["2004-10-28",621.0,627.0,615.0,618.0,1484.0],["2004-10-29",615.0,624.0,612.0,615.0,796.0],["2004-11-01",630.0,633.0,600.0,600.0,1584.0],["2004-11-02",600.0,615.0,600.0,600.0,1625.0],["2004-11-03",624.0,627.0,594.0,600.0,2896.0],["2004-11-04",597.0,603.0,588.0,588.0,1937.0],["2004-11-05",597.0,600.0,588.0,597.0,1796.0],["2004-11-08",594.0,615.0,591.0,594.0,2351.0],["2004-11-09",597.0,600.0,579.0,588.0,2097.0],["2004-11-10",585.0,717.0,558.0,663.0,11715.0],["2004-11-11",675.0,687.0,633.0,648.0,3384.0],["2004-11-12",654.0,654.0,615.0,630.0,2188.0],["2004-11-15",633.0,651.0,618.0,627.0,1894.0],["2004-11-16",624.0,630.0,618.0,627.0,1887.0],["2004-11-17",615.0,672.0,615.0,657.0,3882.0],["2004-11-18",660.0,660.0,630.0,639.0,1045.0],["2004-11-19",645.0,645.0,618.0,621.0,1405.0],["2004-11-22",630.0,630.0,615.0,621.0,1146.0],["2004-11-23",612.0,627.0,606.0,606.0,2189.0],["2004-11-24",600.0,618.0,597.0,612.0,2245.0],["2004-11-26",600.0,624.0,600.0,603.0,1069.0],["2004-11-29",600.0,609.0,585.0,597.0,2112.0],["2004-11-30",600.0,612.0,594.0,600.0,1358.0],["2004-12-01",600.0,609.0,594.0,600.0,1808.0],["2004-12-02",609.0,663.0,600.0,660.0,5662.0],["2004-12-03",672.0,687.0,642.0,645.0,3524.0],["2004-12-06",663.0,663.0,624.0,627.0,2722.0],["2004-12-07",624.0,639.0,621.0,624.0,1941.0],["2004-12-08",639.0,660.0,621.0,624.0,3316.0],["2004-12-09",627.0,636.0,615.0,633.0,3116.0],["2004-12-10",621.0,633.0,615.0,621.0,2277.0],["2004-12-13",615.0,654.0,615.0,630.0,2519.0],["2004-12-14",642.0,816.0,624.0,792.0,20088.0],["2004-12-15",768.0,783.0,696.0,741.0,8076.0],["2004-12-16",738.0,906.0,711.0,813.0,15276.0],["2004-12-17",825.0,849.0,780.0,813.0,4221.0],["2004-12-20",810.0,858.0,795.0,804.0,2143.0],["2004-12-21",795.0,837.0,783.0,807.0,2853.0],["2004-12-22",795.0,810.0,792.0,807.0,1510.0],["2004-12-23",792.0,834.0,792.0,822.0,2011.0],["2004-12-27",810.0,822.0,753.0,777.0,2236.0],["2004-12-28",765.0,774.0,735.0,759.0,3032.0],["2004-12-29",732.0,756.0,723.0,726.0,2402.0],["2004-12-30",723.0,750.0,723.0,741.0,2149.0],["2004-12-31",735.0,777.0,735.0,777.0,1827.0],["2005-01-03",786.0,822.0,735.0,768.0,2264.0],["2005-01-04",759.0,786.0,720.0,720.0,2727.0],["2005-01-05",729.0,735.0,675.0,687.0,2385.0],["2005-01-06",675.0,714.0,675.0,714.0,1185.0],["2005-01-07",696.0,720.0,687.0,693.0,1135.0],["2005-01-10",681.0,717.0,681.0,693.0,1541.0],["2005-01-11",690.0,699.0,648.0,648.0,2608.0],["2005-01-12",663.0,663.0,627.0,660.0,2237.0],["2005-01-13",726.0,726.0,672.0,678.0,2282.0],["2005-01-14",663.0,687.0,654.0,666.0,1930.0],["2005-01-18",675.0,675.0,657.0,666.0,1031.0],["2005-01-19",660.0,669.0,648.0,648.0,1465.0],["2005-01-20",666.0,666.0,633.0,654.0,1188.0],["2005-01-21",648.0,657.0,627.0,627.0,1720.0],["2005-01-24",612.0,639.0,588.0,597.0,3103.0],["2005-01-25",603.0,627.0,591.0,600.0,1743.0],["2005-01-26",618.0,624.0,606.0,612.0,1243.0],["2005-01-27",606.0,624.0,600.0,603.0,2064.0],["2005-01-28",603.0,612.0,591.0,594.0,1415.0],["2005-01-31",600.0,615.0,591.0,591.0,1670.0],["2005-02-01",573.0,588.0,462.0,489.0,19300.0],["2005-02-02",498.0,510.0,453.0,492.0,14647.0],["2005-02-03",492.0,492.0,477.0,477.0,5381.0],["2005-02-04",483.0,507.0,480.0,495.0,4519.0],["2005-02-07",495.0,507.0,486.0,492.0,2895.0],["2005-02-08",498.0,498.0,471.0,471.0,3481.0],["2005-02-09",465.0,492.0,441.0,450.0,6231.0],["2005-02-10",450.0,462.0,420.0,432.0,5724.0],["2005-02-11",426.0,429.0,405.0,420.0,4517.0],["2005-02-14",426.0,438.0,417.0,420.0,4046.0],["2005-02-15",429.0,429.0,405.0,408.0,3141.0],["2005-02-16",408.0,420.0,405.0,420.0,1431.0],["2005-02-17",423.0,423.0,402.0,402.0,2070.0],["2005-02-18",411.0,420.0,405.0,411.0,1338.0],["2005-02-22",453.0,462.0,423.0,423.0,5358.0],["2005-02-23",429.0,444.0,414.0,420.0,2836.0],["2005-02-24",429.0,438.0,414.0,420.0,1968.0],["2005-02-25",420.0,429.0,414.0,423.0,1164.0],["2005-02-28",432.0,432.0,408.0,408.0,2213.0],["2005-03-01",429.0,429.0,402.0,408.0,3024.0],["2005-03-02",390.0,411.0,375.0,387.0,3739.0],["2005-03-03",393.0,399.0,369.0,369.0,2694.0],["2005-03-04",375.0,378.0,366.0,369.0,2541.0],["2005-03-07",366.0,375.0,360.0,366.0,3372.0],["2005-03-08",363.0,366.0,351.0,360.0,2829.0],["2005-03-09",360.0,360.0,336.0,345.0,4216.0],["2005-03-10",342.0,342.0,306.0,312.0,9858.0],["2005-03-11",396.0,438.0,378.0,393.0,55061.0],["2005-03-14",363.0,387.0,330.0,360.0,14494.0],["2005-03-15",366.0,375.0,345.0,360.0,8950.0],["2005-03-16",366.0,369.0,333.0,336.0,5563.0],["2005-03-17",354.0,354.0,333.0,339.0,4956.0],["2005-03-18",336.0,342.0,321.0,333.0,3443.0],["2005-03-21",333.0,333.0,324.0,324.0,2404.0],["2005-03-22",330.0,345.0,324.0,333.0,3176.0],["2005-03-23",336.0,348.0,333.0,345.0,2914.0],["2005-03-24",348.0,348.0,330.0,333.0,2858.0],["2005-03-28",333.0,342.0,324.0,324.0,2179.0],["2005-03-29",327.0,330.0,306.0,309.0,3247.0],["2005-03-30",312.0,321.0,309.0,318.0,2309.0],["2005-03-31",315.0,324.0,300.0,300.0,2914.0],["2005-04-01",309.0,312.0,294.0,297.0,5530.0],["2005-04-04",300.0,327.0,297.0,315.0,3963.0],["2005-04-05",321.0,423.0,306.0,417.0,29498.0],["2005-04-06",384.0,504.0,378.0,390.0,47111.0],["2005-04-07",396.0,399.0,342.0,354.0,13512.0],["2005-04-08",354.0,369.0,345.0,354.0,5162.0],["2005-04-11",354.0,360.0,339.0,357.0,5750.0],["2005-04-12",351.0,357.0,330.0,336.0,3917.0],["2005-04-13",345.0,375.0,336.0,357.0,6420.0],["2005-04-14",360.0,360.0,342.0,345.0,3562.0],["2005-04-15",360.0,372.0,345.0,360.0,3295.0],["2005-04-18",366.0,378.0,354.0,372.0,2816.0],["2005-04-19",381.0,381.0,354.0,366.0,2252.0],["2005-04-20",372.0,378.0,351.0,366.0,2121.0],["2005-04-21",369.0,402.0,369.0,393.0,6525.0],["2005-04-22",402.0,405.0,378.0,402.0,4705.0],["2005-04-25",402.0,402.0,375.0,381.0,3255.0],["2005-04-26",390.0,393.0,378.0,387.0,1421.0],["2005-04-27",378.0,381.0,369.0,369.0,2357.0],["2005-04-28",369.0,378.0,354.0,354.0,2466.0],["2005-04-29",357.0,366.0,354.0,360.0,1148.0],["2005-05-02",366.0,366.0,354.0,366.0,1038.0],["2005-05-03",360.0,369.0,354.0,366.0,977.0],["2005-05-04",372.0,378.0,366.0,378.0,1080.0],["2005-05-05",384.0,399.0,372.0,384.0,2802.0],["2005-05-06",393.0,405.0,363.0,390.0,2553.0],["2005-05-09",399.0,402.0,381.0,393.0,3056.0],["2005-05-10",432.0,456.0,414.0,450.0,12409.0],["2005-05-11",438.0,450.0,399.0,411.0,6429.0],["2005-05-12",420.0,432.0,396.0,411.0,6753.0],["2005-05-13",408.0,411.0,387.0,390.0,2758.0],["2005-05-16",390.0,408.0,390.0,408.0,1607.0],["2005-05-17",411.0,423.0,402.0,420.0,2717.0],["2005-05-18",423.0,429.0,408.0,411.0,3024.0],["2005-05-19",420.0,429.0,408.0,423.0,2554.0],["2005-05-20",444.0,444.0,423.0,432.0,2641.0],["2005-05-23",426.0,462.0,423.0,444.0,6615.0],["2005-05-24",453.0,456.0,435.0,444.0,2152.0],["2005-05-25",450.0,459.0,435.0,459.0,3358.0],["2005-05-26",462.0,462.0,444.0,450.0,2632.0],["2005-05-27",441.0,456.0,435.0,450.0,1782.0],["2005-05-31",453.0,453.0,420.0,420.0,2950.0],["2005-06-01",420.0,435.0,420.0,426.0,1513.0],["2005-06-02",426.0,441.0,426.0,441.0,1439.0],["2005-06-03",447.0,447.0,432.0,441.0,4261.0],["2005-06-06",441.0,513.0,435.0,498.0,12728.0],["2005-06-07",498.0,609.0,498.0,531.0,33194.0],["2005-06-08",543.0,558.0,501.0,510.0,10353.0],["2005-06-09",504.0,528.0,477.0,525.0,6377.0],["2005-06-10",525.0,591.0,516.0,591.0,12599.0],["2005-06-13",600.0,627.0,558.0,564.0,10301.0],["2005-06-14",576.0,597.0,555.0,555.0,7662.0],["2005-06-15",570.0,588.0,522.0,540.0,5581.0],["2005-06-16",546.0,567.0,534.0,540.0,3262.0],["2005-06-17",540.0,624.0,507.0,558.0,22665.0],["2005-06-20",558.0,579.0,534.0,555.0,5909.0],["2005-06-21",576.0,579.0,540.0,546.0,5196.0],["2005-06-22",552.0,558.0,525.0,534.0,2707.0],["2005-06-23",561.0,576.0,549.0,555.0,5019.0],["2005-06-24",555.0,567.0,546.0,558.0,1749.0],["2005-06-27",555.0,558.0,537.0,540.0,2311.0],["2005-06-28",540.0,555.0,531.0,546.0,1938.0],["2005-06-29",540.0,549.0,531.0,537.0,1074.0],["2005-06-30",543.0,543.0,504.0,504.0,5776.0],["2005-07-01",504.0,534.0,504.0,534.0,2120.0],["2005-07-05",537.0,537.0,531.0,537.0,1339.0],["2005-07-06",528.0,537.0,513.0,516.0,3494.0],["2005-07-07",510.0,528.0,507.0,519.0,1549.0],["2005-07-08",522.0,534.0,513.0,531.0,1681.0],["2005-07-11",534.0,540.0,528.0,540.0,1633.0],["2005-07-12",546.0,558.0,540.0,549.0,2361.0],["2005-07-13",561.0,570.0,546.0,570.0,3044.0],["2005-07-14",573.0,579.0,561.0,567.0,2869.0],["2005-07-15",573.0,579.0,561.0,564.0,2719.0],["2005-07-18",561.0,561.0,537.0,546.0,2645.0],["2005-07-19",543.0,576.0,537.0,549.0,1789.0],["2005-07-20",552.0,570.0,531.0,543.0,3613.0],["2005-07-21",540.0,555.0,525.0,540.0,1674.0],["2005-07-22",540.0,546.0,507.0,513.0,7206.0],["2005-07-25",510.0,519.0,504.0,510.0,4102.0],["2005-07-26",507.0,516.0,504.0,513.0,1798.0],["2005-07-27",516.0,519.0,489.0,498.0,3272.0],["2005-07-28",495.0,513.0,489.0,489.0,2231.0],["2005-07-29",489.0,507.0,486.0,498.0,1860.0],["2005-08-01",495.0,510.0,495.0,507.0,1253.0],["2005-08-02",507.0,513.0,501.0,507.0,1510.0],["2005-08-03",516.0,516.0,504.0,504.0,1176.0],["2005-08-04",507.0,513.0,501.0,501.0,1521.0],["2005-08-05",498.0,501.0,486.0,486.0,2130.0],["2005-08-08",486.0,504.0,477.0,480.0,1886.0],["2005-08-09",495.0,513.0,489.0,513.0,2361.0],["2005-08-10",516.0,522.0,477.0,483.0,1818.0],["2005-08-11",483.0,507.0,477.0,492.0,1180.0],["2005-08-12",489.0,498.0,477.0,480.0,1145.0],["2005-08-15",480.0,504.0,474.0,489.0,1749.0],["2005-08-16",483.0,495.0,423.0,444.0,8349.0],["2005-08-17",432.0,447.0,423.0,423.0,3058.0],["2005-08-18",423.0,447.0,414.0,432.0,1686.0],["2005-08-19",441.0,444.0,432.0,435.0,871.0],["2005-08-22",426.0,447.0,426.0,441.0,1399.0],["2005-08-23",432.0,468.0,432.0,465.0,2992.0],["2005-08-24",462.0,489.0,441.0,477.0,2763.0],["2005-08-25",480.0,480.0,450.0,465.0,1619.0],["2005-08-26",465.0,471.0,453.0,459.0,914.0],["2005-08-29",450.0,462.0,447.0,447.0,789.0],["2005-08-30",441.0,456.0,429.0,429.0,2167.0],["2005-08-31",429.0,444.0,429.0,438.0,1035.0],["2005-09-01",447.0,447.0,435.0,435.0,796.0],["2005-09-02",450.0,495.0,438.0,486.0,2182.0],["2005-09-06",486.0,522.0,456.0,516.0,2619.0],["2005-09-07",489.0,564.0,480.0,558.0,7027.0],["2005-09-08",555.0,582.0,555.0,582.0,5410.0],["2005-09-09",570.0,591.0,564.0,576.0,4887.0],["2005-09-12",570.0,582.0,564.0,570.0,3026.0],["2005-09-13",567.0,573.0,552.0,558.0,1813.0],["2005-09-14",546.0,558.0,519.0,522.0,2852.0],["2005-09-15",528.0,555.0,519.0,537.0,1961.0],["2005-09-16",534.0,546.0,516.0,528.0,1716.0],["2005-09-19",531.0,543.0,516.0,519.0,2063.0],["2005-09-20",516.0,552.0,516.0,534.0,1710.0],["2005-09-21",540.0,549.0,522.0,531.0,977.0],["2005-09-22",525.0,540.0,516.0,519.0,1052.0],["2005-09-23",522.0,525.0,507.0,510.0,692.0],["2005-09-26",507.0,525.0,504.0,510.0,799.0],["2005-09-27",522.0,531.0,510.0,531.0,1373.0],["2005-09-28",537.0,543.0,528.0,531.0,1141.0],["2005-09-29",534.0,537.0,519.0,522.0,1239.0],["2005-09-30",519.0,537.0,519.0,528.0,738.0],["2005-10-03",540.0,543.0,522.0,537.0,607.0],["2005-10-04",549.0,549.0,531.0,540.0,1370.0],["2005-10-05",552.0,570.0,525.0,534.0,2537.0],["2005-10-06",525.0,582.0,498.0,504.0,2440.0],["2005-10-07",498.0,540.0,498.0,513.0,1837.0],["2005-10-10",507.0,528.0,507.0,519.0,781.0],["2005-10-11",531.0,531.0,489.0,492.0,2108.0],["2005-10-12",492.0,501.0,471.0,474.0,2305.0],["2005-10-13",477.0,489.0,471.0,483.0,921.0],["2005-10-14",483.0,501.0,483.0,498.0,718.0],["2005-10-17",492.0,513.0,489.0,504.0,1428.0],["2005-10-18",501.0,522.0,498.0,507.0,1444.0],["2005-10-19",516.0,516.0,495.0,504.0,1182.0],["2005-10-20",501.0,525.0,498.0,513.0,1392.0],["2005-10-21",510.0,513.0,495.0,510.0,2312.0],["2005-10-24",510.0,522.0,510.0,519.0,1578.0],["2005-10-25",519.0,540.0,513.0,534.0,1638.0],["2005-10-26",528.0,537.0,519.0,525.0,840.0],["2005-10-27",519.0,534.0,510.0,513.0,1526.0],["2005-10-28",510.0,519.0,507.0,507.0,1188.0],["2005-10-31",507.0,525.0,507.0,510.0,1030.0],["2005-11-01",510.0,513.0,504.0,510.0,809.0],["2005-11-02",513.0,516.0,510.0,516.0,876.0],["2005-11-03",516.0,519.0,501.0,501.0,2564.0],["2005-11-04",501.0,513.0,483.0,492.0,1971.0],["2005-11-07",492.0,513.0,492.0,510.0,2399.0],["2005-11-08",486.0,510.0,486.0,501.0,460.0],["2005-11-09",498.0,504.0,492.0,492.0,1171.0],["2005-11-10",492.0,498.0,480.0,489.0,1408.0],["2005-11-11",489.0,498.0,489.0,492.0,900.0],["2005-11-14",510.0,510.0,486.0,486.0,1254.0],["2005-11-15",486.0,489.0,474.0,483.0,1390.0],["2005-11-16",477.0,486.0,468.0,468.0,1146.0],["2005-11-17",468.0,474.0,435.0,438.0,5586.0],["2005-11-18",435.0,462.0,435.0,444.0,3337.0],["2005-11-21",447.0,468.0,444.0,465.0,2310.0],["2005-11-22",471.0,492.0,459.0,486.0,3873.0],["2005-11-23",492.0,510.0,480.0,504.0,3806.0],["2005-11-25",510.0,519.0,498.0,513.0,1071.0],["2005-11-28",525.0,525.0,495.0,495.0,1331.0],["2005-11-29",495.0,504.0,480.0,495.0,1339.0],["2005-11-30",495.0,516.0,495.0,513.0,2393.0],["2005-12-01",510.0,534.0,510.0,525.0,2971.0],["2005-12-02",513.0,531.0,510.0,522.0,2332.0],["2005-12-05",519.0,555.0,519.0,549.0,3782.0],["2005-12-06",543.0,546.0,525.0,525.0,1116.0],["2005-12-07",525.0,540.0,525.0,534.0,865.0],["2005-12-08",537.0,543.0,522.0,531.0,1696.0],["2005-12-09",564.0,567.0,534.0,540.0,1739.0],["2005-12-12",543.0,552.0,531.0,543.0,1180.0],["2005-12-13",543.0,543.0,519.0,519.0,1293.0],["2005-12-14",516.0,525.0,498.0,507.0,1719.0],["2005-12-15",498.0,525.0,498.0,516.0,1637.0],["2005-12-16",528.0,543.0,516.0,543.0,2930.0],["2005-12-19",531.0,546.0,501.0,501.0,7735.0],["2005-12-20",498.0,519.0,483.0,513.0,3755.0],["2005-12-21",510.0,519.0,510.0,516.0,1266.0],["2005-12-22",507.0,519.0,504.0,510.0,1092.0],["2005-12-23",507.0,516.0,501.0,513.0,908.0],["2005-12-27",498.0,516.0,495.0,507.0,1219.0],["2005-12-28",498.0,510.0,495.0,495.0,1753.0],["2005-12-29",495.0,501.0,477.0,492.0,1650.0],["2005-12-30",492.0,492.0,465.0,480.0,2127.0],["2006-01-03",483.0,504.0,483.0,501.0,1401.0],["2006-01-04",507.0,528.0,498.0,519.0,1417.0],["2006-01-05",525.0,534.0,516.0,525.0,920.0],["2006-01-06",528.0,537.0,519.0,525.0,1352.0],["2006-01-09",525.0,534.0,519.0,534.0,749.0],["2006-01-10",525.0,528.0,507.0,519.0,983.0],["2006-01-11",519.0,528.0,495.0,498.0,1214.0],["2006-01-12",495.0,507.0,477.0,498.0,1384.0],["2006-01-13",492.0,513.0,492.0,513.0,876.0],["2006-01-17",504.0,516.0,501.0,504.0,1262.0],["2006-01-18",483.0,507.0,483.0,492.0,1601.0],["2006-01-19",489.0,498.0,480.0,483.0,4628.0],["2006-01-20",489.0,495.0,477.0,480.0,1352.0],["2006-01-23",492.0,492.0,477.0,483.0,993.0],["2006-01-24",483.0,492.0,480.0,486.0,754.0],["2006-01-25",480.0,486.0,480.0,480.0,636.0],["2006-01-26",480.0,486.0,480.0,483.0,643.0],["2006-01-27",480.0,492.0,480.0,486.0,1274.0],["2006-01-30",492.0,498.0,483.0,495.0,1378.0],["2006-01-31",489.0,510.0,489.0,498.0,3767.0],["2006-02-01",501.0,510.0,486.0,492.0,1479.0],["2006-02-02",492.0,510.0,486.0,486.0,1596.0],["2006-02-03",483.0,501.0,477.0,498.0,2044.0],["2006-02-06",498.0,501.0,486.0,492.0,1782.0],["2006-02-07",486.0,498.0,477.0,477.0,2544.0],["2006-02-08",480.0,489.0,471.0,486.0,2250.0],["2006-02-09",480.0,495.0,480.0,492.0,3806.0],["2006-02-10",492.0,495.0,471.0,483.0,16360.0],["2006-02-13",483.0,492.0,477.0,483.0,1322.0],["2006-02-14",486.0,492.0,483.0,486.0,489.0],["2006-02-15",486.0,528.0,483.0,513.0,3692.0],["2006-02-16",519.0,528.0,501.0,522.0,6391.0],["2006-02-17",522.0,534.0,504.0,522.0,1394.0],["2006-02-21",525.0,525.0,504.0,507.0,904.0],["2006-02-22",501.0,522.0,501.0,510.0,915.0],["2006-02-23",504.0,522.0,504.0,510.0,760.0],["2006-02-24",507.0,513.0,498.0,507.0,801.0],["2006-02-27",501.0,525.0,501.0,522.0,2004.0],["2006-02-28",516.0,522.0,504.0,504.0,1286.0],["2006-03-01",507.0,525.0,504.0,519.0,1330.0],["2006-03-02",525.0,552.0,525.0,540.0,2914.0],["2006-03-03",537.0,549.0,531.0,543.0,1668.0],["2006-03-06",555.0,558.0,522.0,528.0,2386.0],["2006-03-07",525.0,546.0,519.0,528.0,1226.0],["2006-03-08",522.0,537.0,504.0,531.0,1721.0],["2006-03-09",567.0,588.0,546.0,567.0,5815.0],["2006-03-10",582.0,594.0,561.0,564.0,2491.0],["2006-03-13",573.0,576.0,549.0,564.0,1530.0],["2006-03-14",558.0,570.0,540.0,543.0,1862.0],["2006-03-15",555.0,567.0,555.0,558.0,1997.0],["2006-03-16",567.0,573.0,558.0,561.0,1412.0],["2006-03-17",555.0,564.0,546.0,555.0,809.0],["2006-03-20",549.0,567.0,543.0,549.0,1018.0],["2006-03-21",549.0,564.0,540.0,549.0,1347.0],["2006-03-22",564.0,564.0,540.0,558.0,1644.0],["2006-03-23",564.0,594.0,558.0,579.0,2141.0],["2006-03-24",585.0,675.0,585.0,669.0,17208.0],["2006-03-27",675.0,723.0,672.0,687.0,15255.0],["2006-03-28",717.0,738.0,648.0,672.0,12365.0],["2006-03-29",672.0,687.0,636.0,654.0,6630.0],["2006-03-30",654.0,687.0,639.0,666.0,6639.0],["2006-03-31",675.0,699.0,666.0,687.0,3921.0],["2006-04-03",696.0,696.0,642.0,648.0,5172.0],["2006-04-04",645.0,648.0,585.0,603.0,8203.0],["2006-04-05",600.0,618.0,585.0,603.0,4436.0],["2006-04-06",603.0,621.0,576.0,588.0,5105.0],["2006-04-07",600.0,612.0,585.0,588.0,3472.0],["2006-04-10",618.0,621.0,588.0,588.0,3692.0],["2006-04-11",588.0,600.0,561.0,573.0,4007.0],["2006-04-12",570.0,597.0,567.0,585.0,2419.0],["2006-04-13",597.0,597.0,573.0,582.0,1225.0],["2006-04-17",582.0,591.0,558.0,567.0,2608.0],["2006-04-18",558.0,585.0,555.0,570.0,2574.0],["2006-04-19",567.0,588.0,558.0,579.0,2661.0],["2006-04-20",582.0,588.0,573.0,579.0,1636.0],["2006-04-21",579.0,588.0,576.0,588.0,1443.0],["2006-04-24",588.0,588.0,567.0,567.0,1309.0],["2006-04-25",567.0,576.0,543.0,549.0,2832.0],["2006-04-26",543.0,555.0,531.0,540.0,3681.0],["2006-04-27",543.0,564.0,537.0,540.0,1747.0],["2006-04-28",546.0,561.0,543.0,561.0,1591.0],["2006-05-01",561.0,579.0,552.0,570.0,1809.0],["2006-05-02",567.0,579.0,558.0,570.0,1985.0],["2006-05-03",555.0,579.0,555.0,570.0,1226.0],["2006-05-04",564.0,588.0,564.0,567.0,797.0],["2006-05-05",582.0,582.0,567.0,576.0,840.0],["2006-05-08",576.0,576.0,567.0,573.0,1130.0],["2006-05-09",570.0,573.0,549.0,552.0,1570.0],["2006-05-10",543.0,552.0,537.0,540.0,1958.0],["2006-05-11",531.0,531.0,483.0,495.0,5951.0],["2006-05-12",486.0,492.0,477.0,489.0,2319.0],["2006-05-15",492.0,501.0,486.0,498.0,1689.0],["2006-05-16",501.0,504.0,492.0,498.0,1700.0],["2006-05-17",501.0,507.0,492.0,495.0,1087.0],["2006-05-18",492.0,516.0,492.0,504.0,1586.0],["2006-05-19",510.0,525.0,510.0,522.0,2562.0],["2006-05-22",528.0,528.0,495.0,498.0,1810.0],["2006-05-23",522.0,534.0,498.0,510.0,2383.0],["2006-05-24",519.0,534.0,492.0,522.0,1358.0],["2006-05-25",522.0,531.0,507.0,519.0,900.0],["2006-05-26",528.0,555.0,522.0,537.0,1837.0],["2006-05-30",570.0,588.0,564.0,582.0,2677.0],["2006-05-31",585.0,585.0,531.0,537.0,2940.0],["2006-06-01",537.0,540.0,525.0,531.0,1351.0],["2006-06-02",528.0,555.0,525.0,549.0,1164.0],["2006-06-05",555.0,555.0,525.0,534.0,750.0],["2006-06-06",534.0,558.0,531.0,555.0,1065.0],["2006-06-07",555.0,558.0,540.0,549.0,566.0],["2006-06-08",540.0,543.0,513.0,534.0,1533.0],["2006-06-09",519.0,537.0,513.0,513.0,857.0],["2006-06-12",513.0,513.0,495.0,495.0,1209.0],["2006-06-13",492.0,495.0,480.0,480.0,1685.0],["2006-06-14",480.0,501.0,477.0,480.0,1693.0],["2006-06-15",486.0,504.0,486.0,492.0,669.0],["2006-06-16",489.0,510.0,489.0,495.0,951.0],["2006-06-19",507.0,507.0,495.0,495.0,397.0],["2006-06-20",495.0,504.0,486.0,498.0,942.0],["2006-06-21",501.0,519.0,498.0,519.0,719.0],["2006-06-22",522.0,522.0,501.0,504.0,276.0],["2006-06-23",513.0,519.0,504.0,507.0,609.0],["2006-06-26",504.0,513.0,498.0,498.0,279.0],["2006-06-27",498.0,519.0,498.0,498.0,986.0],["2006-06-28",501.0,504.0,498.0,504.0,553.0],["2006-06-29",498.0,528.0,498.0,525.0,486.0],["2006-06-30",522.0,528.0,510.0,510.0,439.0],["2006-07-03",510.0,519.0,510.0,513.0,238.0],["2006-07-05",504.0,510.0,501.0,507.0,531.0],["2006-07-06",501.0,522.0,501.0,519.0,591.0],["2006-07-07",510.0,516.0,504.0,504.0,361.0],["2006-07-10",501.0,510.0,501.0,501.0,646.0],["2006-07-11",504.0,528.0,498.0,525.0,1146.0],["2006-07-12",531.0,555.0,528.0,552.0,1939.0],["2006-07-13",552.0,552.0,510.0,528.0,1049.0],["2006-07-14",522.0,540.0,510.0,516.0,764.0],["2006-07-17",510.0,525.0,510.0,513.0,575.0],["2006-07-18",510.0,528.0,504.0,516.0,1194.0],["2006-07-19",510.0,537.0,510.0,534.0,616.0],["2006-07-20",525.0,540.0,501.0,510.0,1005.0],["2006-07-21",510.0,516.0,495.0,495.0,1003.0],["2006-07-24",495.0,522.0,495.0,513.0,549.0],["2006-07-25",507.0,528.0,507.0,522.0,787.0],["2006-07-26",513.0,522.0,510.0,513.0,631.0],["2006-07-27",513.0,516.0,504.0,516.0,795.0],["2006-07-28",510.0,519.0,507.0,516.0,571.0],["2006-07-31",531.0,537.0,510.0,510.0,996.0],["2006-08-01",516.0,525.0,495.0,495.0,535.0],["2006-08-02",507.0,525.0,507.0,525.0,617.0],["2006-08-03",507.0,555.0,507.0,540.0,2584.0],["2006-08-04",540.0,564.0,537.0,540.0,926.0],["2006-08-07",540.0,546.0,531.0,540.0,1125.0],["2006-08-08",534.0,546.0,534.0,540.0,1162.0],["2006-08-09",540.0,549.0,534.0,540.0,1004.0],["2006-08-10",531.0,543.0,507.0,516.0,1777.0],["2006-08-11",510.0,516.0,489.0,510.0,2182.0],["2006-08-14",504.0,513.0,492.0,504.0,800.0],["2006-08-15",513.0,513.0,504.0,504.0,533.0],["2006-08-16",501.0,525.0,501.0,513.0,595.0],["2006-08-17",507.0,528.0,504.0,519.0,485.0],["2006-08-18",525.0,525.0,504.0,525.0,382.0],["2006-08-21",516.0,516.0,504.0,507.0,479.0],["2006-08-22",504.0,516.0,504.0,507.0,778.0],["2006-08-23",513.0,513.0,504.0,504.0,385.0],["2006-08-24",504.0,522.0,504.0,519.0,545.0],["2006-08-25",516.0,522.0,510.0,516.0,726.0],["2006-08-28",510.0,519.0,504.0,519.0,1303.0],["2006-08-29",513.0,519.0,507.0,510.0,313.0],["2006-08-30",507.0,516.0,507.0,516.0,563.0],["2006-08-31",510.0,516.0,507.0,510.0,402.0],["2006-09-01",507.0,510.0,498.0,504.0,847.0],["2006-09-05",495.0,513.0,495.0,507.0,813.0],["2006-09-06",516.0,522.0,498.0,501.0,1849.0],["2006-09-07",498.0,516.0,495.0,504.0,1202.0],["2006-09-08",510.0,513.0,504.0,510.0,318.0],["2006-09-11",501.0,504.0,492.0,498.0,991.0],["2006-09-12",498.0,504.0,486.0,495.0,1110.0],["2006-09-13",489.0,504.0,486.0,489.0,813.0],["2006-09-14",486.0,492.0,486.0,489.0,722.0],["2006-09-15",489.0,495.0,486.0,495.0,486.0],["2006-09-18",489.0,492.0,486.0,492.0,780.0],["2006-09-19",486.0,489.0,480.0,486.0,1151.0],["2006-09-20",495.0,510.0,489.0,504.0,3309.0],["2006-09-21",513.0,513.0,501.0,507.0,4022.0],["2006-09-22",504.0,519.0,504.0,510.0,1123.0],["2006-09-25",528.0,534.0,510.0,531.0,2139.0],["2006-09-26",531.0,537.0,522.0,534.0,1869.0],["2006-09-27",531.0,537.0,522.0,522.0,1518.0],["2006-09-28",522.0,537.0,522.0,534.0,1330.0],["2006-09-29",528.0,570.0,528.0,567.0,3274.0],["2006-10-02",570.0,585.0,558.0,564.0,2624.0],["2006-10-03",558.0,582.0,558.0,579.0,1365.0],["2006-10-04",579.0,579.0,561.0,579.0,1126.0],["2006-10-05",579.0,579.0,564.0,576.0,825.0],["2006-10-06",564.0,576.0,564.0,564.0,1041.0],["2006-10-09",564.0,582.0,564.0,570.0,1415.0],["2006-10-10",579.0,591.0,570.0,585.0,982.0],["2006-10-11",585.0,666.0,585.0,630.0,11132.0],["2006-10-12",615.0,630.0,603.0,615.0,2614.0],["2006-10-13",612.0,624.0,606.0,612.0,1713.0],["2006-10-16",609.0,624.0,606.0,606.0,1485.0],["2006-10-17",618.0,672.0,600.0,654.0,2401.0],["2006-10-18",648.0,666.0,630.0,636.0,2240.0],["2006-10-19",630.0,648.0,624.0,645.0,1461.0],["2006-10-20",645.0,648.0,630.0,639.0,1211.0],["2006-10-23",645.0,645.0,612.0,618.0,1553.0],["2006-10-24",615.0,615.0,573.0,582.0,3816.0],["2006-10-25",582.0,594.0,579.0,582.0,1456.0],["2006-10-26",612.0,615.0,591.0,600.0,1739.0],["2006-10-27",612.0,627.0,600.0,612.0,2262.0],["2006-10-30",612.0,636.0,612.0,636.0,1777.0],["2006-10-31",636.0,642.0,624.0,633.0,3022.0],["2006-11-01",627.0,633.0,621.0,624.0,4408.0],["2006-11-02",714.0,720.0,660.0,675.0,25553.0],["2006-11-03",681.0,681.0,639.0,657.0,4208.0],["2006-11-06",657.0,681.0,654.0,669.0,3193.0],["2006-11-07",672.0,744.0,660.0,711.0,11773.0],["2006-11-08",711.0,711.0,681.0,699.0,3667.0],["2006-11-09",702.0,729.0,702.0,720.0,6185.0],["2006-11-10",693.0,693.0,651.0,675.0,6700.0],["2006-11-13",684.0,708.0,684.0,705.0,6391.0],["2006-11-14",699.0,750.0,699.0,732.0,10767.0],["2006-11-15",735.0,735.0,711.0,717.0,3124.0],["2006-11-16",711.0,714.0,690.0,705.0,2932.0],["2006-11-17",699.0,714.0,693.0,714.0,2513.0],["2006-11-20",714.0,714.0,690.0,693.0,3694.0],["2006-11-21",687.0,696.0,672.0,687.0,2511.0],["2006-11-22",684.0,699.0,681.0,690.0,2111.0],["2006-11-24",690.0,699.0,684.0,696.0,859.0],["2006-11-27",690.0,699.0,681.0,687.0,2963.0],["2006-11-28",684.0,687.0,666.0,672.0,2363.0],["2006-11-29",681.0,684.0,669.0,684.0,1706.0],["2006-11-30",675.0,690.0,663.0,681.0,2612.0],["2006-12-01",687.0,690.0,666.0,675.0,2344.0],["2006-12-04",672.0,675.0,654.0,657.0,3703.0],["2006-12-05",654.0,675.0,642.0,651.0,3057.0],["2006-12-06",648.0,660.0,642.0,648.0,1339.0],["2006-12-07",642.0,654.0,618.0,624.0,3494.0],["2006-12-08",627.0,645.0,624.0,639.0,1771.0],["2006-12-11",636.0,678.0,630.0,645.0,5995.0],["2006-12-12",645.0,654.0,639.0,645.0,1900.0],["2006-12-13",645.0,648.0,642.0,648.0,1936.0],["2006-12-14",657.0,657.0,630.0,636.0,1993.0],["2006-12-15",633.0,651.0,633.0,651.0,2177.0],["2006-12-18",642.0,660.0,636.0,660.0,2564.0],["2006-12-19",648.0,651.0,627.0,639.0,3455.0],["2006-12-20",633.0,651.0,633.0,645.0,2028.0],["2006-12-21",645.0,657.0,639.0,651.0,2046.0],["2006-12-22",648.0,648.0,639.0,639.0,1409.0],["2006-12-26",633.0,651.0,633.0,648.0,2593.0],["2006-12-27",642.0,651.0,639.0,642.0,1261.0],["2006-12-28",636.0,654.0,636.0,651.0,2726.0],["2006-12-29",645.0,660.0,642.0,660.0,2341.0],["2007-01-03",660.0,663.0,642.0,648.0,1594.0],["2007-01-04",642.0,666.0,642.0,660.0,1567.0],["2007-01-05",666.0,666.0,645.0,651.0,1712.0],["2007-01-08",651.0,660.0,645.0,657.0,1114.0],["2007-01-09",672.0,675.0,651.0,657.0,2145.0],["2007-01-10",666.0,669.0,651.0,660.0,1321.0],["2007-01-11",669.0,672.0,651.0,660.0,2191.0],["2007-01-12",660.0,699.0,654.0,696.0,7337.0],["2007-01-16",699.0,711.0,693.0,705.0,2052.0],["2007-01-17",750.0,765.0,711.0,726.0,7907.0],["2007-01-18",717.0,735.0,705.0,735.0,3217.0],["2007-01-19",741.0,744.0,717.0,726.0,6159.0],["2007-01-22",726.0,744.0,723.0,741.0,2340.0],["2007-01-23",762.0,786.0,750.0,780.0,6024.0],["2007-01-24",786.0,795.0,765.0,777.0,3836.0],["2007-01-25",786.0,792.0,765.0,777.0,2365.0],["2007-01-26",774.0,777.0,750.0,759.0,4162.0],["2007-01-29",762.0,771.0,744.0,765.0,1774.0],["2007-01-30",765.0,774.0,750.0,762.0,1820.0],["2007-01-31",762.0,771.0,753.0,771.0,2825.0],["2007-02-01",771.0,780.0,765.0,780.0,1887.0],["2007-02-02",780.0,825.0,774.0,804.0,6129.0],["2007-02-05",819.0,861.0,810.0,834.0,4780.0],["2007-02-06",867.0,939.0,861.0,927.0,20360.0],["2007-02-07",933.0,984.0,915.0,948.0,25591.0],["2007-02-08",945.0,972.0,912.0,969.0,11653.0],["2007-02-09",960.0,990.0,900.0,912.0,14782.0],["2007-02-12",912.0,942.0,906.0,933.0,8504.0],["2007-02-13",957.0,960.0,921.0,930.0,4768.0],["2007-02-14",939.0,948.0,921.0,933.0,3543.0],["2007-02-15",936.0,993.0,930.0,975.0,9671.0],["2007-02-16",978.0,1035.0,975.0,1014.0,9246.0],["2007-02-20",1026.0,1050.0,1020.0,1032.0,3990.0],["2007-02-21",1044.0,1044.0,1002.0,1017.0,4027.0],["2007-02-22",1023.0,1035.0,990.0,999.0,2329.0],["2007-02-23",993.0,1026.0,981.0,999.0,2928.0],["2007-02-26",993.0,1005.0,936.0,978.0,7378.0],["2007-02-27",939.0,954.0,900.0,906.0,9782.0],["2007-02-28",945.0,987.0,924.0,960.0,7575.0],["2007-03-01",939.0,942.0,900.0,930.0,5241.0],["2007-03-02",921.0,942.0,915.0,930.0,4077.0],["2007-03-05",918.0,933.0,840.0,852.0,5841.0],["2007-03-06",858.0,921.0,855.0,915.0,6476.0],["2007-03-07",924.0,930.0,885.0,909.0,4811.0],["2007-03-08",912.0,933.0,900.0,915.0,2662.0],["2007-03-09",933.0,936.0,870.0,879.0,4953.0],["2007-03-12",864.0,879.0,825.0,858.0,8766.0],["2007-03-13",846.0,858.0,825.0,825.0,3500.0],["2007-03-14",825.0,858.0,825.0,858.0,3221.0],["2007-03-15",858.0,882.0,855.0,861.0,2808.0],["2007-03-16",858.0,873.0,849.0,867.0,1777.0],["2007-03-19",864.0,882.0,864.0,882.0,1284.0],["2007-03-20",882.0,951.0,876.0,918.0,5291.0],["2007-03-21",912.0,933.0,894.0,897.0,2757.0],["2007-03-22",900.0,936.0,876.0,900.0,3172.0],["2007-03-23",900.0,921.0,888.0,912.0,2093.0],["2007-03-26",921.0,921.0,888.0,897.0,1883.0],["2007-03-27",897.0,912.0,864.0,873.0,3014.0],["2007-03-28",864.0,900.0,861.0,885.0,1959.0],["2007-03-29",882.0,894.0,855.0,867.0,2205.0],["2007-03-30",867.0,894.0,861.0,867.0,1299.0],["2007-04-02",876.0,888.0,864.0,870.0,1530.0],["2007-04-03",867.0,885.0,864.0,870.0,1807.0],["2007-04-04",870.0,894.0,867.0,879.0,1983.0],["2007-04-05",879.0,918.0,876.0,900.0,2848.0],["2007-04-09",912.0,930.0,909.0,924.0,1760.0],["2007-04-10",930.0,957.0,918.0,924.0,4150.0],["2007-04-11",933.0,939.0,864.0,894.0,2476.0],["2007-04-12",867.0,942.0,867.0,921.0,2378.0],["2007-04-13",930.0,996.0,924.0,975.0,5668.0],["2007-04-16",981.0,999.0,963.0,972.0,2479.0],["2007-04-17",975.0,1005.0,960.0,963.0,2360.0],["2007-04-18",1017.0,1032.0,954.0,1029.0,5325.0],["2007-04-19",1020.0,1035.0,969.0,1005.0,3477.0],["2007-04-20",1005.0,1014.0,987.0,999.0,1648.0],["2007-04-23",1002.0,1140.0,1002.0,1116.0,16539.0],["2007-04-24",1107.0,1128.0,1065.0,1065.0,5763.0],["2007-04-25",1062.0,1092.0,1053.0,1068.0,3227.0],["2007-04-26",1068.0,1092.0,1059.0,1071.0,2526.0],["2007-04-27",1116.0,1116.0,1077.0,1095.0,3450.0],["2007-04-30",1104.0,1104.0,1005.0,1020.0,6091.0],["2007-05-01",1020.0,1026.0,972.0,1008.0,3634.0],["2007-05-02",996.0,1044.0,996.0,1035.0,3658.0],["2007-05-03",1047.0,1047.0,1005.0,1020.0,1680.0],["2007-05-04",1014.0,1029.0,984.0,999.0,1571.0],["2007-05-07",1005.0,1029.0,984.0,999.0,1539.0],["2007-05-08",1005.0,1011.0,981.0,999.0,1424.0],["2007-05-09",984.0,999.0,969.0,978.0,1742.0],["2007-05-10",975.0,984.0,945.0,963.0,2820.0],["2007-05-11",933.0,948.0,903.0,948.0,4715.0],["2007-05-14",957.0,984.0,930.0,960.0,2389.0],["2007-05-15",960.0,987.0,942.0,951.0,2235.0],["2007-05-16",948.0,957.0,927.0,942.0,1589.0],["2007-05-17",933.0,954.0,930.0,948.0,1507.0],["2007-05-18",960.0,1017.0,951.0,990.0,5526.0],["2007-05-21",999.0,1026.0,990.0,1005.0,3047.0],["2007-05-22",1014.0,1032.0,990.0,1026.0,2644.0],["2007-05-23",1026.0,1092.0,1023.0,1041.0,5096.0],["2007-05-24",1032.0,1062.0,978.0,984.0,3153.0],["2007-05-25",1002.0,1035.0,975.0,1005.0,1698.0],["2007-05-29",1017.0,1029.0,1005.0,1008.0,1351.0],["2007-05-30",1005.0,1014.0,987.0,996.0,1312.0],["2007-05-31",993.0,1035.0,990.0,1020.0,2391.0],["2007-06-01",1026.0,1056.0,1011.0,1041.0,2819.0],["2007-06-04",1029.0,1035.0,1017.0,1020.0,2046.0],["2007-06-05",1020.0,1059.0,993.0,1056.0,4385.0],["2007-06-06",1053.0,1053.0,1014.0,1017.0,1759.0],["2007-06-07",1020.0,1047.0,984.0,990.0,2559.0],["2007-06-08",984.0,999.0,960.0,978.0,2590.0],["2007-06-11",975.0,996.0,972.0,984.0,1459.0],["2007-06-12",996.0,1020.0,996.0,1008.0,2437.0],["2007-06-13",1029.0,1032.0,990.0,1005.0,1969.0],["2007-06-14",1011.0,1011.0,993.0,999.0,1785.0],["2007-06-15",1005.0,1026.0,1005.0,1020.0,3330.0],["2007-06-18",1020.0,1026.0,1005.0,1017.0,2054.0],["2007-06-19",999.0,1020.0,990.0,1011.0,1912.0],["2007-06-20",1020.0,1020.0,999.0,1014.0,1825.0],["2007-06-21",1008.0,1020.0,990.0,990.0,2219.0],["2007-06-22",990.0,990.0,924.0,930.0,46596.0],["2007-06-25",927.0,936.0,867.0,882.0,6760.0],["2007-06-26",873.0,951.0,873.0,903.0,4302.0],["2007-06-27",906.0,957.0,897.0,954.0,4340.0],["2007-06-28",951.0,951.0,903.0,933.0,2569.0],["2007-06-29",942.0,951.0,906.0,912.0,3002.0],["2007-07-02",921.0,951.0,912.0,924.0,5708.0],["2007-07-03",936.0,960.0,930.0,933.0,1236.0],["2007-07-05",933.0,948.0,921.0,936.0,3011.0],["2007-07-06",942.0,945.0,921.0,936.0,2974.0],["2007-07-09",939.0,948.0,927.0,939.0,2432.0],["2007-07-10",924.0,939.0,918.0,924.0,2075.0],["2007-07-11",924.0,930.0,897.0,909.0,4410.0],["2007-07-12",909.0,921.0,900.0,915.0,2285.0],["2007-07-13",912.0,912.0,897.0,900.0,2144.0],["2007-07-16",897.0,915.0,873.0,891.0,4254.0],["2007-07-17",891.0,897.0,867.0,867.0,3082.0],["2007-07-18",861.0,873.0,789.0,813.0,7683.0],["2007-07-19",813.0,831.0,783.0,813.0,5805.0],["2007-07-20",819.0,828.0,780.0,789.0,4723.0],["2007-07-23",783.0,801.0,735.0,741.0,6240.0],["2007-07-24",723.0,759.0,690.0,717.0,7182.0],["2007-07-25",726.0,744.0,702.0,726.0,3092.0],["2007-07-26",720.0,723.0,687.0,702.0,4012.0],["2007-07-27",693.0,705.0,672.0,675.0,4001.0],["2007-07-30",711.0,711.0,642.0,654.0,5422.0],["2007-07-31",654.0,666.0,612.0,618.0,5440.0],["2007-08-01",630.0,648.0,615.0,630.0,5079.0],["2007-08-02",627.0,690.0,618.0,675.0,7617.0],["2007-08-03",681.0,690.0,633.0,651.0,5897.0],["2007-08-06",657.0,657.0,591.0,603.0,6012.0],["2007-08-07",597.0,630.0,588.0,615.0,7310.0],["2007-08-08",636.0,651.0,615.0,651.0,6781.0],["2007-08-09",645.0,678.0,606.0,612.0,8024.0],["2007-08-10",612.0,630.0,594.0,621.0,7709.0],["2007-08-13",636.0,660.0,630.0,636.0,5415.0],["2007-08-14",657.0,678.0,642.0,663.0,3397.0],["2007-08-15",669.0,702.0,642.0,645.0,4062.0],["2007-08-16",645.0,657.0,612.0,657.0,4783.0],["2007-08-17",699.0,699.0,660.0,675.0,3940.0],["2007-08-20",690.0,699.0,669.0,684.0,1481.0],["2007-08-21",696.0,696.0,660.0,684.0,1949.0],["2007-08-22",684.0,699.0,666.0,675.0,2565.0],["2007-08-23",684.0,690.0,672.0,681.0,1838.0],["2007-08-24",678.0,696.0,678.0,690.0,2005.0],["2007-08-27",690.0,699.0,678.0,684.0,1883.0],["2007-08-28",825.0,879.0,783.0,804.0,33568.0],["2007-08-29",813.0,816.0,765.0,801.0,6792.0],["2007-08-30",780.0,810.0,774.0,810.0,5124.0],["2007-08-31",825.0,837.0,807.0,831.0,5518.0],["2007-09-04",837.0,975.0,831.0,921.0,16331.0],["2007-09-05",921.0,1035.0,909.0,951.0,11860.0],["2007-09-06",963.0,999.0,939.0,963.0,7580.0],["2007-09-07",960.0,960.0,921.0,945.0,5065.0],["2007-09-10",894.0,972.0,894.0,939.0,5591.0],["2007-09-11",936.0,942.0,915.0,936.0,2693.0],["2007-09-12",936.0,957.0,924.0,945.0,3442.0],["2007-09-13",951.0,960.0,912.0,942.0,7109.0],["2007-09-14",936.0,942.0,918.0,939.0,2682.0],["2007-09-17",930.0,939.0,924.0,930.0,2514.0],["2007-09-18",930.0,951.0,900.0,951.0,3280.0],["2007-09-19",942.0,960.0,930.0,942.0,3649.0],["2007-09-20",927.0,960.0,927.0,960.0,2572.0],["2007-09-21",969.0,978.0,960.0,960.0,4954.0],["2007-09-24",975.0,1131.0,960.0,1077.0,14450.0],["2007-09-25",1065.0,1101.0,1020.0,1050.0,8756.0],["2007-09-26",1044.0,1056.0,1005.0,1023.0,4763.0],["2007-09-27",1023.0,1035.0,999.0,1005.0,3026.0],["2007-09-28",1005.0,1032.0,1002.0,1023.0,5839.0],["2007-10-01",1020.0,1074.0,1017.0,1074.0,6014.0],["2007-10-02",1080.0,1206.0,1074.0,1197.0,21204.0],["2007-10-03",1200.0,1260.0,1155.0,1155.0,10464.0],["2007-10-04",1173.0,1203.0,1158.0,1167.0,4938.0],["2007-10-05",1185.0,1194.0,1149.0,1191.0,4076.0],["2007-10-08",1179.0,1194.0,1170.0,1176.0,2161.0],["2007-10-09",1176.0,1209.0,1167.0,1200.0,4705.0],["2007-10-10",1200.0,1263.0,1191.0,1263.0,14160.0],["2007-10-11",1275.0,1317.0,1233.0,1272.0,13364.0],["2007-10-12",1275.0,1293.0,1269.0,1281.0,5486.0],["2007-10-15",1275.0,1302.0,1236.0,1254.0,5188.0],["2007-10-16",1248.0,1251.0,1179.0,1203.0,4432.0],["2007-10-17",1191.0,1230.0,1152.0,1173.0,7418.0],["2007-10-18",1170.0,1182.0,1134.0,1155.0,4761.0],["2007-10-19",1161.0,1161.0,1077.0,1077.0,7451.0],["2007-10-22",1062.0,1143.0,1035.0,1131.0,5729.0],["2007-10-23",1140.0,1155.0,1119.0,1131.0,5226.0],["2007-10-24",1119.0,1143.0,1095.0,1131.0,3519.0],["2007-10-25",1095.0,1140.0,1086.0,1122.0,3767.0],["2007-10-26",1140.0,1179.0,1119.0,1179.0,3953.0],["2007-10-29",1170.0,1206.0,1146.0,1161.0,5031.0],["2007-10-30",1167.0,1167.0,1080.0,1095.0,6662.0],["2007-10-31",1107.0,1131.0,1077.0,1101.0,9285.0],["2007-11-01",1095.0,1101.0,1035.0,1038.0,5411.0],["2007-11-02",1056.0,1080.0,1017.0,1056.0,3223.0],["2007-11-05",1017.0,1062.0,1014.0,1020.0,3170.0],["2007-11-06",1011.0,1038.0,981.0,984.0,5487.0],["2007-11-07",1020.0,1068.0,969.0,1044.0,6530.0],["2007-11-08",1080.0,1107.0,1017.0,1068.0,13181.0],["2007-11-09",1071.0,1074.0,999.0,1056.0,5511.0],["2007-11-12",1053.0,1053.0,975.0,984.0,3444.0],["2007-11-13",978.0,1020.0,978.0,1020.0,5062.0],["2007-11-14",1023.0,1032.0,1005.0,1008.0,4924.0],["2007-11-15",1017.0,1035.0,999.0,1002.0,5069.0],["2007-11-16",1011.0,1026.0,984.0,1011.0,5816.0],["2007-11-19",990.0,1008.0,975.0,993.0,3944.0],["2007-11-20",990.0,1020.0,975.0,1020.0,4167.0],["2007-11-21",1011.0,1017.0,966.0,975.0,4762.0],["2007-11-23",963.0,978.0,957.0,963.0,3668.0],["2007-11-26",954.0,960.0,885.0,900.0,4947.0],["2007-11-27",924.0,939.0,903.0,930.0,8411.0],["2007-11-28",945.0,1041.0,942.0,1029.0,11366.0],["2007-11-29",1032.0,1158.0,1026.0,1134.0,10819.0],["2007-11-30",1152.0,1161.0,1077.0,1080.0,10674.0],["2007-12-03",1080.0,1089.0,1017.0,1032.0,3631.0],["2007-12-04",1020.0,1107.0,1005.0,1095.0,4835.0],["2007-12-05",1086.0,1137.0,1080.0,1122.0,3516.0],["2007-12-06",1137.0,1206.0,1125.0,1167.0,9566.0],["2007-12-07",1170.0,1182.0,1122.0,1143.0,6440.0],["2007-12-10",1152.0,1158.0,1065.0,1065.0,5778.0],["2007-12-11",1074.0,1092.0,1017.0,1035.0,3860.0],["2007-12-12",1050.0,1074.0,1005.0,1050.0,2686.0],["2007-12-13",1038.0,1068.0,1020.0,1062.0,2317.0],["2007-12-14",1047.0,1068.0,1008.0,1035.0,2791.0],["2007-12-17",1029.0,1035.0,1002.0,1002.0,2211.0],["2007-12-18",1020.0,1035.0,963.0,1011.0,3869.0],["2007-12-19",1008.0,1038.0,993.0,1029.0,2582.0],["2007-12-20",1041.0,1050.0,990.0,1038.0,2905.0],["2007-12-21",1056.0,1071.0,1044.0,1056.0,4749.0],["2007-12-24",1056.0,1065.0,1038.0,1044.0,1036.0],["2007-12-26",1032.0,1068.0,1029.0,1062.0,1942.0],["2007-12-27",1050.0,1050.0,969.0,969.0,5260.0],["2007-12-28",975.0,1005.0,975.0,984.0,2886.0],["2007-12-31",981.0,1029.0,954.0,1017.0,3025.0],["2008-01-02",1008.0,1011.0,948.0,960.0,3226.0],["2008-01-03",966.0,993.0,909.0,915.0,6443.0],["2008-01-04",942.0,942.0,840.0,855.0,7298.0],["2008-01-07",876.0,882.0,798.0,810.0,7542.0],["2008-01-08",810.0,852.0,801.0,804.0,4563.0],["2008-01-09",810.0,822.0,795.0,819.0,3358.0],["2008-01-10",807.0,912.0,801.0,909.0,6152.0],["2008-01-11",909.0,933.0,861.0,861.0,3242.0],["2008-01-14",861.0,912.0,861.0,900.0,3236.0],["2008-01-15",873.0,903.0,858.0,891.0,4679.0],["2008-01-16",891.0,909.0,867.0,903.0,4208.0],["2008-01-17",879.0,909.0,861.0,870.0,4745.0],["2008-01-18",831.0,864.0,810.0,846.0,6537.0],["2008-01-22",777.0,840.0,750.0,828.0,7909.0],["2008-01-23",807.0,891.0,780.0,891.0,9001.0],["2008-01-24",846.0,891.0,828.0,837.0,3224.0],["2008-01-25",846.0,867.0,804.0,816.0,2558.0],["2008-01-28",813.0,831.0,774.0,813.0,3264.0],["2008-01-29",807.0,846.0,801.0,816.0,1991.0],["2008-01-30",807.0,825.0,795.0,807.0,2002.0],["2008-01-31",795.0,828.0,795.0,810.0,2074.0],["2008-02-01",816.0,855.0,810.0,849.0,2212.0],["2008-02-04",846.0,852.0,822.0,822.0,1457.0],["2008-02-05",810.0,834.0,807.0,819.0,2634.0],["2008-02-06",828.0,840.0,810.0,816.0,2936.0],["2008-02-07",813.0,861.0,807.0,858.0,3566.0],["2008-02-08",858.0,861.0,825.0,831.0,3336.0],["2008-02-11",849.0,849.0,819.0,825.0,2517.0],["2008-02-12",828.0,840.0,819.0,831.0,2627.0],["2008-02-13",840.0,855.0,828.0,855.0,2834.0],["2008-02-14",855.0,861.0,825.0,831.0,2131.0],["2008-02-15",825.0,828.0,804.0,822.0,3341.0],["2008-02-19",834.0,837.0,807.0,810.0,2219.0],["2008-02-20",807.0,849.0,807.0,837.0,3410.0],["2008-02-21",846.0,852.0,795.0,813.0,4033.0],["2008-02-22",810.0,819.0,750.0,759.0,5077.0],["2008-02-25",771.0,804.0,750.0,771.0,3980.0],["2008-02-26",768.0,789.0,756.0,762.0,5007.0],["2008-02-27",756.0,819.0,753.0,789.0,5122.0],["2008-02-28",795.0,804.0,762.0,786.0,3090.0],["2008-02-29",780.0,795.0,759.0,762.0,4291.0],["2008-03-03",753.0,801.0,750.0,783.0,4543.0],["2008-03-04",774.0,786.0,756.0,783.0,2781.0],["2008-03-05",786.0,831.0,783.0,819.0,5075.0],["2008-03-06",810.0,834.0,765.0,765.0,5583.0],["2008-03-07",762.0,795.0,747.0,768.0,6021.0],["2008-03-10",777.0,777.0,663.0,693.0,5346.0],["2008-03-11",720.0,777.0,684.0,774.0,6495.0],["2008-03-12",780.0,786.0,738.0,741.0,6395.0],["2008-03-13",732.0,753.0,696.0,738.0,6496.0],["2008-03-14",747.0,801.0,714.0,783.0,4745.0],["2008-03-17",756.0,783.0,723.0,762.0,3827.0],["2008-03-18",765.0,777.0,705.0,735.0,5492.0],["2008-03-19",744.0,750.0,693.0,726.0,5762.0],["2008-03-20",750.0,750.0,699.0,738.0,6979.0],["2008-03-24",738.0,780.0,738.0,756.0,7193.0],["2008-03-25",780.0,864.0,777.0,861.0,9419.0],["2008-03-26",846.0,888.0,825.0,882.0,3884.0],["2008-03-27",882.0,882.0,825.0,837.0,5145.0],["2008-03-28",837.0,861.0,771.0,798.0,6671.0],["2008-03-31",807.0,810.0,768.0,777.0,4955.0],["2008-04-01",789.0,801.0,774.0,792.0,3094.0],["2008-04-02",807.0,834.0,789.0,804.0,5124.0],["2008-04-03",798.0,825.0,786.0,792.0,5084.0],["2008-04-04",795.0,810.0,777.0,786.0,4388.0],["2008-04-07",786.0,807.0,768.0,801.0,2506.0],["2008-04-08",810.0,810.0,786.0,801.0,2007.0],["2008-04-09",798.0,807.0,768.0,771.0,3077.0],["2008-04-10",768.0,780.0,750.0,756.0,2973.0],["2008-04-11",756.0,765.0,702.0,708.0,5390.0],["2008-04-14",705.0,732.0,669.0,678.0,4916.0],["2008-04-15",675.0,690.0,657.0,663.0,5636.0],["2008-04-16",669.0,726.0,669.0,726.0,5022.0],["2008-04-17",732.0,744.0,708.0,723.0,3496.0],["2008-04-18",732.0,744.0,714.0,726.0,3070.0],["2008-04-21",720.0,741.0,717.0,723.0,1764.0],["2008-04-22",720.0,747.0,687.0,687.0,2146.0],["2008-04-23",699.0,732.0,693.0,726.0,2818.0],["2008-04-24",729.0,732.0,714.0,723.0,2392.0],["2008-04-25",729.0,735.0,696.0,705.0,2268.0],["2008-04-28",702.0,720.0,702.0,711.0,1064.0],["2008-04-29",720.0,732.0,702.0,717.0,1619.0],["2008-04-30",720.0,750.0,714.0,726.0,2808.0],["2008-05-01",723.0,747.0,723.0,735.0,2192.0],["2008-05-02",747.0,759.0,723.0,726.0,2518.0],["2008-05-05",723.0,738.0,720.0,732.0,1824.0],["2008-05-06",729.0,747.0,726.0,729.0,1265.0],["2008-05-07",729.0,732.0,696.0,696.0,2687.0],["2008-05-08",702.0,711.0,684.0,687.0,2590.0],["2008-05-09",684.0,699.0,681.0,696.0,1332.0],["2008-05-12",675.0,684.0,618.0,645.0,9688.0],["2008-05-13",645.0,651.0,621.0,630.0,5255.0],["2008-05-14",633.0,633.0,594.0,597.0,6896.0],["2008-05-15",600.0,624.0,600.0,618.0,3611.0],["2008-05-16",630.0,630.0,600.0,606.0,3854.0],["2008-05-19",615.0,621.0,600.0,612.0,3971.0],["2008-05-20",612.0,612.0,588.0,597.0,4711.0],["2008-05-21",597.0,609.0,591.0,594.0,3346.0],["2008-05-22",600.0,603.0,573.0,582.0,3583.0],["2008-05-23",576.0,579.0,564.0,570.0,3024.0],["2008-05-27",576.0,582.0,546.0,561.0,3169.0],["2008-05-28",567.0,567.0,534.0,552.0,3967.0],["2008-05-29",552.0,615.0,549.0,588.0,4270.0],["2008-05-30",591.0,603.0,576.0,600.0,4166.0],["2008-06-02",600.0,606.0,567.0,585.0,4108.0],["2008-06-03",585.0,585.0,555.0,567.0,2424.0],["2008-06-04",570.0,582.0,561.0,573.0,1981.0],["2008-06-05",573.0,591.0,561.0,591.0,3297.0],["2008-06-06",588.0,588.0,561.0,564.0,2664.0],["2008-06-09",606.0,612.0,564.0,573.0,4399.0],["2008-06-10",570.0,627.0,555.0,624.0,7095.0],["2008-06-11",627.0,627.0,585.0,588.0,3568.0],["2008-06-12",597.0,597.0,570.0,573.0,3190.0],["2008-06-13",585.0,588.0,567.0,585.0,2296.0],["2008-06-16",585.0,588.0,573.0,582.0,2076.0],["2008-06-17",582.0,585.0,567.0,573.0,1587.0],["2008-06-18",573.0,576.0,537.0,552.0,3782.0],["2008-06-19",552.0,555.0,537.0,555.0,2580.0],["2008-06-20",555.0,567.0,543.0,549.0,4560.0],["2008-06-23",549.0,552.0,537.0,543.0,1984.0],["2008-06-24",537.0,543.0,525.0,537.0,2429.0],["2008-06-25",531.0,552.0,531.0,543.0,2533.0],["2008-06-26",543.0,555.0,513.0,519.0,4821.0],["2008-06-27",516.0,528.0,504.0,507.0,10140.0],["2008-06-30",510.0,525.0,507.0,507.0,2274.0],["2008-07-01",510.0,519.0,474.0,486.0,4082.0],["2008-07-02",483.0,513.0,480.0,510.0,4601.0],["2008-07-03",510.0,510.0,495.0,498.0,2127.0],["2008-07-07",498.0,513.0,495.0,498.0,2850.0],["2008-07-08",504.0,567.0,501.0,567.0,3032.0],["2008-07-09",555.0,564.0,534.0,537.0,2330.0],["2008-07-10",534.0,558.0,528.0,540.0,2116.0],["2008-07-11",528.0,549.0,513.0,540.0,2819.0],["2008-07-14",543.0,552.0,510.0,525.0,2361.0],["2008-07-15",516.0,543.0,516.0,534.0,3358.0],["2008-07-16",561.0,582.0,534.0,576.0,6664.0],["2008-07-17",582.0,594.0,558.0,591.0,4580.0],["2008-07-18",597.0,603.0,558.0,561.0,4555.0],["2008-07-21",564.0,624.0,564.0,618.0,6673.0],["2008-07-22",618.0,675.0,609.0,657.0,6287.0],["2008-07-23",687.0,705.0,636.0,651.0,4296.0],["2008-07-24",669.0,669.0,633.0,654.0,2229.0],["2008-07-25",663.0,675.0,618.0,651.0,2719.0],["2008-07-28",645.0,648.0,579.0,585.0,3830.0],["2008-07-29",582.0,624.0,576.0,621.0,3964.0],["2008-07-30",627.0,642.0,615.0,633.0,3077.0],["2008-07-31",636.0,690.0,636.0,690.0,4827.0],["2008-08-01",693.0,696.0,666.0,693.0,2105.0],["2008-08-04",705.0,711.0,651.0,666.0,3470.0],["2008-08-05",675.0,687.0,654.0,684.0,3284.0],["2008-08-06",675.0,714.0,666.0,705.0,3685.0],["2008-08-07",720.0,720.0,624.0,636.0,4579.0],["2008-08-08",585.0,633.0,573.0,630.0,9070.0],["2008-08-11",627.0,687.0,624.0,684.0,3783.0],["2008-08-12",681.0,684.0,660.0,684.0,2218.0],["2008-08-13",681.0,684.0,660.0,678.0,1859.0],["2008-08-14",672.0,696.0,666.0,693.0,1755.0],["2008-08-15",705.0,714.0,675.0,681.0,2997.0],["2008-08-18",684.0,693.0,660.0,672.0,1206.0],["2008-08-19",663.0,681.0,639.0,642.0,1876.0],["2008-08-20",645.0,651.0,594.0,600.0,2893.0],["2008-08-21",603.0,630.0,591.0,612.0,2548.0],["2008-08-22",615.0,636.0,606.0,618.0,1559.0],["2008-08-25",618.0,621.0,585.0,597.0,2863.0],["2008-08-26",597.0,618.0,588.0,609.0,1768.0],["2008-08-27",612.0,612.0,597.0,609.0,1794.0],["2008-08-28",603.0,630.0,603.0,630.0,2101.0],["2008-08-29",636.0,645.0,615.0,621.0,1309.0],["2008-09-02",642.0,651.0,615.0,630.0,2048.0],["2008-09-03",627.0,642.0,612.0,639.0,1279.0],["2008-09-04",633.0,639.0,609.0,612.0,1820.0],["2008-09-05",612.0,633.0,600.0,630.0,1742.0],["2008-09-08",645.0,669.0,627.0,669.0,3320.0],["2008-09-09",672.0,690.0,657.0,672.0,5453.0],["2008-09-10",690.0,690.0,672.0,684.0,2178.0],["2008-09-11",684.0,690.0,669.0,687.0,2815.0],["2008-09-12",678.0,687.0,666.0,681.0,1235.0],["2008-09-15",666.0,690.0,657.0,657.0,1733.0],["2008-09-16",639.0,660.0,615.0,660.0,2453.0],["2008-09-17",651.0,657.0,603.0,606.0,2905.0],["2008-09-18",624.0,663.0,591.0,663.0,6802.0],["2008-09-19",702.0,702.0,627.0,690.0,8125.0],["2008-09-22",681.0,702.0,660.0,669.0,2041.0],["2008-09-23",666.0,681.0,639.0,654.0,2487.0],["2008-09-24",654.0,660.0,603.0,603.0,3247.0],["2008-09-25",609.0,621.0,600.0,612.0,2388.0],["2008-09-26",603.0,645.0,597.0,627.0,4005.0],["2008-09-29",618.0,660.0,603.0,633.0,3998.0],["2008-09-30",630.0,639.0,615.0,630.0,3146.0],["2008-10-01",624.0,627.0,597.0,597.0,1925.0],["2008-10-02",606.0,615.0,540.0,546.0,3805.0],["2008-10-03",582.0,582.0,480.0,480.0,4168.0],["2008-10-06",471.0,480.0,393.0,435.0,5863.0],["2008-10-07",444.0,471.0,396.0,399.0,4136.0],["2008-10-08",396.0,444.0,390.0,399.0,4454.0],["2008-10-09",489.0,519.0,375.0,375.0,3322.0],["2008-10-10",360.0,375.0,288.0,360.0,8173.0],["2008-10-13",417.0,480.0,393.0,480.0,5333.0],["2008-10-14",501.0,510.0,429.0,474.0,2910.0],["2008-10-15",468.0,471.0,369.0,375.0,2908.0],["2008-10-16",402.0,447.0,375.0,447.0,1979.0],["2008-10-17",393.0,477.0,393.0,441.0,3424.0],["2008-10-20",453.0,510.0,432.0,510.0,2079.0],["2008-10-21",447.0,531.0,447.0,492.0,2628.0],["2008-10-22",477.0,525.0,474.0,492.0,1801.0],["2008-10-23",519.0,522.0,450.0,474.0,1682.0],["2008-10-24",444.0,444.0,378.0,396.0,3784.0],["2008-10-27",393.0,393.0,345.0,345.0,2580.0],["2008-10-28",354.0,381.0,339.0,381.0,3072.0],["2008-10-29",384.0,387.0,363.0,372.0,4196.0],["2008-10-30",411.0,411.0,363.0,381.0,2988.0],["2008-10-31",387.0,390.0,360.0,375.0,3319.0],["2008-11-03",375.0,396.0,369.0,384.0,2369.0],["2008-11-04",390.0,402.0,375.0,387.0,2282.0],["2008-11-05",381.0,390.0,333.0,336.0,3484.0],["2008-11-06",336.0,345.0,324.0,324.0,2053.0],["2008-11-07",327.0,345.0,327.0,339.0,1286.0],["2008-11-10",366.0,372.0,339.0,348.0,1857.0],["2008-11-11",345.0,351.0,318.0,324.0,3457.0],["2008-11-12",321.0,333.0,303.0,303.0,1914.0],["2008-11-13",306.0,327.0,300.0,327.0,2759.0],["2008-11-14",321.0,330.0,300.0,303.0,2234.0],["2008-11-17",303.0,315.0,300.0,303.0,1928.0],["2008-11-18",315.0,315.0,243.0,267.0,4571.0],["2008-11-19",282.0,291.0,264.0,264.0,2079.0],["2008-11-20",261.0,273.0,243.0,249.0,3038.0],["2008-11-21",252.0,258.0,210.0,234.0,3998.0],["2008-11-24",240.0,255.0,240.0,255.0,1332.0],["2008-11-25",282.0,282.0,234.0,267.0,1620.0],["2008-11-26",258.0,273.0,249.0,273.0,1574.0],["2008-11-28",270.0,285.0,261.0,282.0,369.0],["2008-12-01",273.0,273.0,234.0,234.0,1740.0],["2008-12-02",240.0,273.0,234.0,273.0,1883.0],["2008-12-03",267.0,285.0,261.0,276.0,1117.0],["2008-12-04",273.0,285.0,261.0,273.0,835.0],["2008-12-05",282.0,297.0,270.0,297.0,1025.0],["2008-12-08",303.0,336.0,285.0,321.0,3646.0],["2008-12-09",318.0,321.0,288.0,297.0,2454.0],["2008-12-10",312.0,312.0,276.0,294.0,1431.0],["2008-12-11",288.0,300.0,270.0,276.0,1592.0],["2008-12-12",270.0,270.0,246.0,270.0,1891.0],["2008-12-15",270.0,276.0,255.0,255.0,1260.0],["2008-12-16",258.0,270.0,243.0,264.0,3857.0],["2008-12-17",249.0,264.0,249.0,249.0,3236.0],["2008-12-18",243.0,258.0,213.0,219.0,4381.0],["2008-12-19",234.0,234.0,210.0,219.0,4804.0],["2008-12-22",219.0,225.0,180.0,198.0,3354.0],["2008-12-23",186.0,216.0,180.0,186.0,3055.0],["2008-12-24",186.0,195.0,180.0,195.0,698.0],["2008-12-26",198.0,207.0,189.0,204.0,846.0],["2008-12-29",204.0,216.0,180.0,186.0,2948.0],["2008-12-30",189.0,189.0,180.0,180.0,2341.0],["2008-12-31",180.0,195.0,177.0,186.0,4417.0],["2009-01-02",189.0,201.0,186.0,201.0,1665.0],["2009-01-05",201.0,225.0,198.0,225.0,1885.0],["2009-01-06",231.0,231.0,222.0,231.0,2595.0],["2009-01-07",225.0,228.0,216.0,222.0,1108.0],["2009-01-08",222.0,231.0,219.0,225.0,910.0],["2009-01-09",228.0,228.0,213.0,213.0,1078.0],["2009-01-12",210.0,222.0,210.0,213.0,673.0],["2009-01-13",210.0,225.0,210.0,216.0,1147.0],["2009-01-14",213.0,219.0,192.0,192.0,1898.0],["2009-01-15",189.0,195.0,183.0,192.0,1730.0],["2009-01-16",198.0,210.0,195.0,210.0,1196.0],["2009-01-20",216.0,216.0,183.0,183.0,1806.0],["2009-01-21",198.0,207.0,189.0,207.0,1286.0],["2009-01-22",210.0,210.0,189.0,198.0,844.0],["2009-01-23",210.0,210.0,189.0,198.0,1033.0],["2009-01-26",201.0,210.0,198.0,210.0,895.0],["2009-01-27",210.0,216.0,201.0,204.0,1652.0],["2009-01-28",210.0,216.0,198.0,213.0,1419.0],["2009-01-29",207.0,207.0,201.0,201.0,616.0],["2009-01-30",201.0,213.0,198.0,198.0,1533.0],["2009-02-02",195.0,213.0,195.0,210.0,1983.0],["2009-02-03",210.0,225.0,210.0,222.0,2020.0],["2009-02-04",222.0,240.0,222.0,240.0,1794.0],["2009-02-05",240.0,243.0,222.0,243.0,1440.0],["2009-02-06",249.0,270.0,243.0,264.0,2326.0],["2009-02-09",264.0,282.0,246.0,270.0,1554.0],["2009-02-10",270.0,270.0,249.0,252.0,1696.0],["2009-02-11",255.0,267.0,240.0,240.0,983.0],["2009-02-12",237.0,258.0,228.0,252.0,910.0],["2009-02-13",255.0,264.0,246.0,255.0,1236.0],["2009-02-17",243.0,255.0,240.0,243.0,1031.0],["2009-02-18",240.0,252.0,225.0,225.0,1469.0],["2009-02-19",228.0,240.0,213.0,216.0,1416.0],["2009-02-20",213.0,213.0,192.0,192.0,1859.0],["2009-02-23",204.0,210.0,186.0,186.0,1121.0],["2009-02-24",186.0,201.0,186.0,195.0,1504.0],["2009-02-25",195.0,198.0,177.0,177.0,1527.0],["2009-02-26",177.0,189.0,168.0,168.0,2465.0],["2009-02-27",168.0,174.0,150.0,153.0,1763.0],["2009-03-02",153.0,159.0,144.0,153.0,2511.0],["2009-03-03",159.0,180.0,159.0,171.0,1437.0],["2009-03-04",174.0,189.0,171.0,180.0,1268.0],["2009-03-05",177.0,180.0,150.0,150.0,1561.0],["2009-03-06",150.0,171.0,150.0,171.0,1254.0],["2009-03-09",171.0,174.0,156.0,162.0,955.0],["2009-03-10",171.0,174.0,153.0,153.0,2179.0],["2009-03-11",165.0,165.0,144.0,150.0,2022.0],["2009-03-12",141.0,144.0,111.0,120.0,5656.0],["2009-03-13",123.0,132.0,114.0,114.0,3705.0],["2009-03-16",120.0,126.0,117.0,120.0,2939.0],["2009-03-17",123.0,132.0,120.0,126.0,3227.0],["2009-03-18",129.0,129.0,120.0,120.0,2610.0],["2009-03-19",126.0,126.0,114.0,123.0,1549.0],["2009-03-20",123.0,126.0,114.0,114.0,2597.0],["2009-03-23",120.0,129.0,117.0,129.0,2240.0],["2009-03-24",129.0,141.0,120.0,120.0,3083.0],["2009-03-25",123.0,135.0,123.0,132.0,2544.0],["2009-03-26",135.0,162.0,132.0,159.0,3885.0],["2009-03-27",165.0,174.0,150.0,168.0,2438.0],["2009-03-30",171.0,171.0,144.0,153.0,2228.0],["2009-03-31",159.0,159.0,150.0,159.0,997.0],["2009-04-01",156.0,162.0,150.0,159.0,1014.0],["2009-04-02",165.0,165.0,126.0,144.0,2790.0],["2009-04-03",141.0,150.0,132.0,150.0,1800.0],["2009-04-06",147.0,150.0,135.0,141.0,1869.0],["2009-04-07",141.0,144.0,138.0,138.0,918.0],["2009-04-08",138.0,144.0,138.0,141.0,845.0],["2009-04-09",141.0,141.0,129.0,138.0,4069.0],["2009-04-13",138.0,138.0,129.0,132.0,1995.0],["2009-04-14",132.0,138.0,123.0,123.0,3820.0],["2009-04-15",123.0,132.0,120.0,123.0,2224.0],["2009-04-16",126.0,135.0,120.0,123.0,5115.0],["2009-04-17",129.0,138.0,126.0,138.0,5565.0],["2009-04-20",150.0,159.0,129.0,129.0,6466.0],["2009-04-21",141.0,141.0,132.0,141.0,2493.0],["2009-04-22",132.0,141.0,132.0,135.0,2020.0],["2009-04-23",132.0,138.0,129.0,129.0,1237.0],["2009-04-24",141.0,144.0,129.0,135.0,3194.0],["2009-04-27",132.0,168.0,132.0,147.0,11375.0],["2009-04-28",153.0,168.0,138.0,165.0,8863.0],["2009-04-29",168.0,189.0,165.0,183.0,7915.0],["2009-04-30",186.0,186.0,162.0,162.0,5009.0],["2009-05-01",174.0,180.0,165.0,171.0,2170.0],["2009-05-04",177.0,183.0,168.0,174.0,2616.0],["2009-05-05",174.0,183.0,168.0,168.0,2541.0],["2009-05-06",174.0,183.0,171.0,180.0,5316.0],["2009-05-07",192.0,207.0,183.0,189.0,4433.0],["2009-05-08",213.0,213.0,186.0,210.0,9111.0],["2009-05-11",222.0,249.0,210.0,240.0,9678.0],["2009-05-12",243.0,264.0,198.0,207.0,9365.0],["2009-05-13",210.0,210.0,189.0,189.0,4211.0],["2009-05-14",207.0,291.0,195.0,255.0,39838.0],["2009-05-15",309.0,339.0,246.0,249.0,138404.0],["2009-05-18",264.0,270.0,228.0,243.0,22655.0],["2009-05-19",252.0,255.0,231.0,252.0,17009.0],["2009-05-20",255.0,258.0,240.0,249.0,8941.0],["2009-05-21",243.0,246.0,225.0,228.0,11068.0],["2009-05-22",225.0,237.0,213.0,216.0,9322.0],["2009-05-26",222.0,222.0,198.0,216.0,9583.0],["2009-05-27",219.0,246.0,213.0,228.0,15069.0],["2009-05-28",237.0,243.0,228.0,234.0,6500.0],["2009-05-29",243.0,243.0,234.0,243.0,5407.0],["2009-06-01",258.0,261.0,240.0,246.0,9075.0],["2009-06-02",246.0,258.0,240.0,252.0,7870.0],["2009-06-03",252.0,255.0,243.0,255.0,6519.0],["2009-06-04",261.0,363.0,258.0,354.0,88708.0],["2009-06-05",342.0,351.0,294.0,318.0,81743.0],["2009-06-08",351.0,402.0,330.0,354.0,95185.0],["2009-06-09",366.0,369.0,333.0,333.0,34058.0],["2009-06-10",345.0,345.0,312.0,318.0,23607.0],["2009-06-11",327.0,327.0,294.0,297.0,31372.0],["2009-06-12",297.0,300.0,273.0,276.0,21989.0],["2009-06-15",273.0,321.0,258.0,309.0,37712.0],["2009-06-16",300.0,300.0,285.0,288.0,14788.0],["2009-06-17",285.0,288.0,276.0,282.0,7475.0],["2009-06-18",294.0,294.0,276.0,282.0,5506.0],["2009-06-19",288.0,291.0,270.0,276.0,7987.0],["2009-06-22",270.0,273.0,255.0,258.0,8771.0],["2009-06-23",261.0,261.0,234.0,246.0,9653.0],["2009-06-24",249.0,258.0,240.0,243.0,6466.0],["2009-06-25",255.0,267.0,246.0,252.0,6333.0],["2009-06-26",252.0,258.0,210.0,213.0,88817.0],["2009-06-29",240.0,261.0,234.0,240.0,13192.0],["2009-06-30",243.0,252.0,237.0,246.0,5005.0],["2009-07-01",252.0,261.0,240.0,246.0,5664.0],["2009-07-02",246.0,246.0,237.0,240.0,3749.0],["2009-07-06",237.0,240.0,228.0,234.0,5196.0],["2009-07-07",249.0,252.0,234.0,234.0,6725.0],["2009-07-08",249.0,249.0,216.0,228.0,17069.0],["2009-07-09",240.0,240.0,222.0,225.0,9550.0],["2009-07-10",225.0,237.0,225.0,237.0,5571.0],["2009-07-13",243.0,249.0,228.0,243.0,7179.0],["2009-07-14",243.0,264.0,240.0,261.0,18659.0],["2009-07-15",258.0,258.0,222.0,234.0,41100.0],["2009-07-16",234.0,234.0,213.0,222.0,12990.0],["2009-07-17",216.0,231.0,216.0,228.0,7194.0],["2009-07-20",231.0,237.0,228.0,234.0,10952.0],["2009-07-21",237.0,237.0,228.0,231.0,4726.0],["2009-07-22",228.0,231.0,225.0,225.0,4463.0],["2009-07-23",237.0,240.0,228.0,234.0,9060.0],["2009-07-24",237.0,237.0,228.0,231.0,7688.0],["2009-07-27",237.0,243.0,228.0,243.0,13313.0],["2009-07-28",246.0,300.0,243.0,300.0,51407.0],["2009-07-29",297.0,324.0,273.0,282.0,41734.0],["2009-07-30",297.0,300.0,270.0,279.0,14332.0],["2009-07-31",279.0,279.0,258.0,270.0,9626.0],["2009-08-03",279.0,285.0,270.0,279.0,6809.0],["2009-08-04",282.0,282.0,267.0,273.0,5477.0],["2009-08-05",273.0,282.0,264.0,273.0,8116.0],["2009-08-06",279.0,282.0,270.0,270.0,5700.0],["2009-08-07",255.0,255.0,243.0,249.0,11806.0],["2009-08-10",249.0,258.0,240.0,255.0,8433.0],["2009-08-11",255.0,258.0,243.0,252.0,6159.0],["2009-08-12",252.0,255.0,246.0,252.0,4202.0],["2009-08-13",258.0,258.0,243.0,246.0,3815.0],["2009-08-14",246.0,249.0,234.0,237.0,7553.0],["2009-08-17",234.0,243.0,225.0,234.0,4982.0],["2009-08-18",240.0,249.0,234.0,243.0,3141.0],["2009-08-19",243.0,291.0,243.0,273.0,34470.0],["2009-08-20",270.0,270.0,258.0,261.0,6158.0],["2009-08-21",258.0,267.0,252.0,261.0,6023.0],["2009-08-24",267.0,267.0,252.0,258.0,5833.0],["2009-08-25",258.0,258.0,249.0,255.0,3928.0],["2009-08-26",249.0,267.0,249.0,267.0,7044.0],["2009-08-27",270.0,270.0,255.0,255.0,8016.0],["2009-08-28",261.0,264.0,255.0,258.0,2454.0],["2009-08-31",261.0,261.0,255.0,261.0,3267.0],["2009-09-01",261.0,270.0,246.0,258.0,6354.0],["2009-09-02",246.0,252.0,243.0,246.0,4996.0],["2009-09-03",246.0,249.0,237.0,243.0,7684.0],["2009-09-04",246.0,264.0,240.0,243.0,18376.0],["2009-09-08",249.0,249.0,243.0,246.0,12087.0],["2009-09-09",261.0,279.0,255.0,267.0,47727.0],["2009-09-10",264.0,270.0,255.0,261.0,10843.0],["2009-09-11",261.0,264.0,249.0,258.0,9762.0],["2009-09-14",273.0,276.0,258.0,261.0,24383.0],["2009-09-15",264.0,267.0,258.0,264.0,10614.0],["2009-09-16",264.0,264.0,249.0,252.0,18627.0],["2009-09-17",255.0,255.0,246.0,252.0,6505.0],["2009-09-18",261.0,261.0,249.0,258.0,8364.0],["2009-09-21",264.0,285.0,261.0,261.0,47229.0],["2009-09-22",267.0,267.0,255.0,255.0,16851.0],["2009-09-23",264.0,321.0,255.0,303.0,90642.0],["2009-09-24",294.0,294.0,258.0,264.0,73474.0],["2009-09-25",261.0,261.0,246.0,246.0,39302.0],["2009-09-28",249.0,252.0,243.0,243.0,14000.0],["2009-09-29",246.0,249.0,237.0,243.0,17317.0],["2009-09-30",252.0,252.0,240.0,243.0,16322.0],["2009-10-01",252.0,252.0,234.0,237.0,20221.0],["2009-10-02",228.0,240.0,225.0,237.0,9123.0],["2009-10-05",228.0,243.0,228.0,237.0,6453.0],["2009-10-06",231.0,243.0,231.0,240.0,7233.0],["2009-10-07",246.0,246.0,234.0,240.0,5194.0],["2009-10-08",246.0,246.0,237.0,246.0,5252.0],["2009-10-09",246.0,246.0,237.0,240.0,3286.0],["2009-10-12",240.0,240.0,234.0,237.0,3753.0],["2009-10-13",237.0,240.0,234.0,240.0,4421.0],["2009-10-14",240.0,246.0,234.0,240.0,4884.0],["2009-10-15",240.0,243.0,237.0,240.0,4037.0],["2009-10-16",240.0,240.0,234.0,234.0,4121.0],["2009-10-19",234.0,240.0,231.0,240.0,4002.0],["2009-10-20",237.0,252.0,234.0,237.0,13790.0],["2009-10-21",243.0,243.0,234.0,240.0,5931.0],["2009-10-22",240.0,240.0,231.0,234.0,6134.0],["2009-10-23",234.0,234.0,228.0,231.0,5065.0],["2009-10-26",234.0,240.0,228.0,228.0,5127.0],["2009-10-27",234.0,234.0,213.0,219.0,11965.0],["2009-10-28",219.0,222.0,210.0,213.0,6854.0],["2009-10-29",219.0,222.0,204.0,213.0,6378.0],["2009-10-30",210.0,222.0,201.0,204.0,7991.0],["2009-11-02",204.0,210.0,195.0,201.0,5813.0],["2009-11-03",210.0,216.0,198.0,207.0,12354.0],["2009-11-04",216.0,222.0,210.0,213.0,5993.0],["2009-11-05",219.0,222.0,213.0,222.0,3430.0],["2009-11-06",225.0,234.0,225.0,228.0,8252.0],["2009-11-09",237.0,240.0,210.0,213.0,11907.0],["2009-11-10",210.0,213.0,201.0,213.0,8528.0],["2009-11-11",213.0,213.0,204.0,210.0,3501.0],["2009-11-12",204.0,213.0,204.0,210.0,2919.0],["2009-11-13",213.0,219.0,210.0,213.0,5073.0],["2009-11-16",216.0,219.0,207.0,216.0,4946.0],["2009-11-17",213.0,222.0,213.0,219.0,3104.0],["2009-11-18",228.0,243.0,225.0,240.0,18240.0],["2009-11-19",243.0,243.0,234.0,237.0,7691.0],["2009-11-20",210.0,228.0,210.0,222.0,8067.0],["2009-11-23",219.0,222.0,213.0,219.0,4112.0],["2009-11-24",219.0,219.0,210.0,219.0,2868.0],["2009-11-25",222.0,222.0,216.0,219.0,2369.0],["2009-11-27",204.0,219.0,204.0,213.0,2529.0],["2009-11-30",216.0,225.0,210.0,225.0,4700.0],["2009-12-01",219.0,225.0,210.0,225.0,4324.0],["2009-12-02",219.0,225.0,219.0,222.0,2541.0],["2009-12-03",222.0,225.0,219.0,219.0,2603.0],["2009-12-04",222.0,225.0,216.0,216.0,2542.0],["2009-12-07",216.0,222.0,210.0,213.0,2892.0],["2009-12-08",213.0,216.0,198.0,213.0,6439.0],["2009-12-09",213.0,222.0,210.0,210.0,4380.0],["2009-12-10",219.0,219.0,210.0,210.0,2833.0],["2009-12-11",213.0,213.0,207.0,210.0,2360.0],["2009-12-14",210.0,210.0,204.0,210.0,4869.0],["2009-12-15",210.0,210.0,207.0,207.0,2355.0],["2009-12-16",210.0,210.0,204.0,204.0,2907.0],["2009-12-17",204.0,204.0,195.0,201.0,4735.0],["2009-12-18",201.0,201.0,192.0,192.0,5143.0],["2009-12-21",192.0,204.0,189.0,198.0,6339.0],["2009-12-22",207.0,216.0,207.0,207.0,13734.0],["2009-12-23",213.0,213.0,201.0,207.0,5453.0],["2009-12-24",213.0,213.0,204.0,204.0,1662.0],["2009-12-28",204.0,216.0,204.0,213.0,13383.0],["2009-12-29",210.0,213.0,204.0,210.0,2999.0],["2009-12-30",210.0,213.0,201.0,207.0,7106.0],["2009-12-31",204.0,210.0,201.0,210.0,6070.0],["2010-01-04",210.0,210.0,204.0,210.0,2659.0],["2010-01-05",207.0,210.0,204.0,207.0,3297.0],["2010-01-06",210.0,210.0,207.0,210.0,5367.0],["2010-01-07",210.0,213.0,207.0,207.0,4037.0],["2010-01-08",210.0,213.0,207.0,210.0,5464.0],["2010-01-11",210.0,213.0,210.0,213.0,5700.0],["2010-01-12",213.0,234.0,210.0,216.0,31871.0],["2010-01-13",219.0,222.0,210.0,219.0,10820.0],["2010-01-14",219.0,219.0,216.0,216.0,4834.0],["2010-01-15",219.0,219.0,210.0,216.0,6383.0],["2010-01-19",216.0,219.0,210.0,210.0,6341.0],["2010-01-20",210.0,216.0,210.0,210.0,7369.0],["2010-01-21",210.0,213.0,204.0,204.0,5952.0],["2010-01-22",210.0,210.0,198.0,198.0,7776.0],["2010-01-25",204.0,210.0,201.0,201.0,5327.0],["2010-01-26",204.0,207.0,201.0,201.0,3817.0],["2010-01-27",201.0,204.0,192.0,198.0,7464.0],["2010-01-28",198.0,198.0,189.0,192.0,5056.0],["2010-01-29",198.0,198.0,186.0,186.0,5635.0],["2010-02-01",192.0,195.0,186.0,195.0,3191.0],["2010-02-02",132.0,135.0,120.0,129.0,175044.0],["2010-02-03",132.0,138.0,129.0,135.0,57707.0],["2010-02-04",138.0,138.0,123.0,129.0,33400.0],["2010-02-05",132.0,135.0,123.0,126.0,18313.0],["2010-02-08",132.0,132.0,126.0,129.0,10208.0],["2010-02-09",135.0,135.0,126.0,126.0,13045.0],["2010-02-10",129.0,129.0,123.0,123.0,10790.0],["2010-02-11",126.0,126.0,123.0,126.0,7756.0],["2010-02-12",126.0,129.0,123.0,129.0,8430.0],["2010-02-16",132.0,141.0,129.0,138.0,20615.0],["2010-02-17",141.0,144.0,138.0,141.0,14026.0],["2010-02-18",144.0,144.0,135.0,138.0,11880.0],["2010-02-19",138.0,138.0,135.0,138.0,7614.0],["2010-02-22",144.0,144.0,141.0,141.0,12423.0],["2010-02-23",141.0,141.0,135.0,138.0,6915.0],["2010-02-24",138.0,141.0,135.0,138.0,6886.0],["2010-02-25",138.0,141.0,135.0,141.0,6749.0],["2010-02-26",141.0,147.0,138.0,144.0,9981.0],["2010-03-01",144.0,147.0,141.0,147.0,11798.0],["2010-03-02",153.0,168.0,147.0,165.0,39690.0],["2010-03-03",168.0,174.0,144.0,153.0,33584.0],["2010-03-04",156.0,156.0,150.0,150.0,9164.0],["2010-03-05",153.0,153.0,150.0,150.0,10789.0],["2010-03-08",159.0,168.0,156.0,165.0,22900.0],["2010-03-09",168.0,168.0,156.0,168.0,17611.0],["2010-03-10",168.0,168.0,159.0,165.0,7340.0],["2010-03-11",165.0,171.0,159.0,168.0,17418.0],["2010-03-12",186.0,186.0,162.0,168.0,38546.0],["2010-03-15",171.0,177.0,168.0,171.0,21398.0],["2010-03-16",171.0,174.0,165.0,165.0,8602.0],["2010-03-17",162.0,165.0,153.0,159.0,14229.0],["2010-03-18",156.0,159.0,153.0,159.0,6841.0],["2010-03-19",159.0,159.0,153.0,159.0,7223.0],["2010-03-22",156.0,162.0,153.0,162.0,7202.0],["2010-03-23",162.0,165.0,162.0,165.0,7558.0],["2010-03-24",165.0,177.0,165.0,177.0,12523.0],["2010-03-25",180.0,180.0,168.0,171.0,11183.0],["2010-03-26",171.0,180.0,168.0,180.0,6875.0],["2010-03-29",180.0,180.0,171.0,180.0,9209.0],["2010-03-30",177.0,180.0,171.0,174.0,6148.0],["2010-03-31",174.0,180.0,171.0,171.0,5658.0],["2010-04-01",177.0,180.0,174.0,174.0,4145.0],["2010-04-05",177.0,180.0,174.0,180.0,6293.0],["2010-04-06",177.0,180.0,174.0,177.0,4667.0],["2010-04-07",174.0,177.0,174.0,174.0,6607.0],["2010-04-08",177.0,180.0,171.0,180.0,6137.0],["2010-04-09",180.0,195.0,177.0,183.0,20029.0],["2010-04-12",192.0,204.0,189.0,204.0,24480.0],["2010-04-13",237.0,249.0,225.0,237.0,72026.0],["2010-04-14",249.0,252.0,213.0,225.0,52996.0],["2010-04-15",237.0,237.0,204.0,213.0,23756.0],["2010-04-16",219.0,222.0,207.0,219.0,12127.0],["2010-04-19",219.0,219.0,207.0,213.0,22486.0],["2010-04-20",234.0,234.0,216.0,219.0,21047.0],["2010-04-21",213.0,222.0,213.0,216.0,6956.0],["2010-04-22",216.0,216.0,210.0,213.0,9474.0],["2010-04-23",210.0,213.0,207.0,210.0,8032.0],["2010-04-26",216.0,216.0,207.0,210.0,11338.0],["2010-04-27",210.0,213.0,198.0,198.0,11989.0],["2010-04-28",198.0,204.0,198.0,201.0,7886.0],["2010-04-29",207.0,207.0,195.0,198.0,6117.0],["2010-04-30",201.0,207.0,198.0,198.0,16915.0],["2010-05-03",207.0,210.0,201.0,204.0,5408.0],["2010-05-04",207.0,207.0,198.0,198.0,6239.0],["2010-05-05",198.0,204.0,195.0,204.0,8734.0],["2010-05-06",207.0,207.0,168.0,180.0,12021.0],["2010-05-07",171.0,177.0,153.0,162.0,21212.0],["2010-05-10",174.0,180.0,168.0,174.0,8681.0],["2010-05-11",171.0,171.0,165.0,168.0,4653.0],["2010-05-12",171.0,180.0,168.0,174.0,10851.0],["2010-05-13",177.0,180.0,174.0,174.0,4046.0],["2010-05-14",180.0,180.0,168.0,171.0,4608.0],["2010-05-17",171.0,174.0,168.0,174.0,4726.0],["2010-05-18",174.0,177.0,168.0,171.0,3630.0],["2010-05-19",168.0,171.0,159.0,165.0,7653.0],["2010-05-20",159.0,162.0,150.0,153.0,9054.0],["2010-05-21",150.0,162.0,147.0,162.0,10142.0],["2010-05-24",159.0,162.0,150.0,150.0,5658.0],["2010-05-25",150.0,153.0,144.0,147.0,8680.0],["2010-05-26",153.0,159.0,135.0,135.0,19773.0],["2010-05-27",135.0,138.0,123.0,129.0,23567.0],["2010-05-28",132.0,135.0,129.0,132.0,11488.0],["2010-06-01",135.0,144.0,135.0,141.0,7563.0],["2010-06-02",141.0,162.0,141.0,153.0,9303.0],["2010-06-03",156.0,156.0,144.0,144.0,5000.0],["2010-06-04",144.0,147.0,141.0,144.0,2879.0],["2010-06-07",150.0,150.0,138.0,138.0,9618.0],["2010-06-08",144.0,144.0,132.0,132.0,5554.0],["2010-06-09",129.0,135.0,126.0,129.0,6211.0],["2010-06-10",132.0,135.0,126.0,129.0,3802.0],["2010-06-11",132.0,135.0,129.0,132.0,3982.0],["2010-06-14",135.0,138.0,135.0,135.0,3059.0],["2010-06-15",141.0,147.0,138.0,147.0,3908.0],["2010-06-16",147.0,147.0,135.0,141.0,5434.0],["2010-06-17",150.0,156.0,141.0,144.0,8481.0],["2010-06-18",147.0,150.0,144.0,150.0,4543.0],["2010-06-21",147.0,150.0,135.0,144.0,6363.0],["2010-06-22",144.0,144.0,135.0,135.0,3233.0],["2010-06-23",135.0,138.0,132.0,132.0,3566.0],["2010-06-24",126.0,132.0,126.0,129.0,5915.0],["2010-06-25",129.0,129.0,123.0,126.0,5379.0],["2010-06-28",129.0,135.0,129.0,132.0,3200.0],["2010-06-29",132.0,132.0,123.0,123.0,5521.0],["2010-06-30",123.0,132.0,123.0,123.0,3263.0],["2010-07-01",126.0,129.0,114.0,123.0,8245.0],["2010-07-02",126.0,126.0,117.0,120.0,2557.0],["2010-07-06",120.0,120.0,114.0,114.0,6487.0],["2010-07-07",114.0,117.0,108.0,111.0,7475.0],["2010-07-08",108.0,111.0,108.0,111.0,5723.0],["2010-07-09",111.0,114.0,108.0,111.0,5209.0],["2010-07-12",114.0,117.0,111.0,111.0,2789.0],["2010-07-13",117.0,117.0,111.0,117.0,5322.0],["2010-07-14",117.0,120.0,117.0,120.0,5596.0],["2010-07-15",120.0,120.0,117.0,117.0,2029.0],["2010-07-16",117.0,120.0,117.0,117.0,4495.0],["2010-07-19",120.0,120.0,114.0,114.0,3149.0],["2010-07-20",114.0,114.0,108.0,111.0,5049.0],["2010-07-21",114.0,114.0,102.0,105.0,10294.0],["2010-07-22",108.0,108.0,102.0,108.0,5233.0],["2010-07-23",105.0,108.0,96.0,102.0,17046.0],["2010-07-26",102.0,105.0,99.0,102.0,12339.0],["2010-07-27",105.0,105.0,90.0,93.0,14727.0],["2010-07-28",99.0,99.0,90.0,90.0,18406.0],["2010-07-29",96.0,99.0,90.0,90.0,21181.0],["2010-07-30",93.0,93.0,87.0,87.0,14386.0],["2010-08-02",90.0,93.0,87.0,87.0,20876.0],["2010-08-03",90.0,90.0,84.0,84.0,18231.0],["2010-08-04",90.0,120.0,87.0,96.0,140565.0],["2010-08-05",102.0,102.0,87.0,87.0,77052.0],["2010-08-06",87.0,90.0,78.0,87.0,37601.0],["2010-08-09",90.0,90.0,81.0,90.0,25658.0],["2010-08-10",84.0,87.0,84.0,84.0,14965.0],["2010-08-11",84.0,84.0,81.0,81.0,20864.0],["2010-08-12",84.0,84.0,81.0,81.0,10321.0],["2010-08-13",75.0,81.0,75.0,78.0,16474.0],["2010-08-16",78.0,87.0,78.0,84.0,13776.0],["2010-08-17",87.0,87.0,84.0,84.0,14928.0],["2010-08-18",73.0,73.0,73.0,73.0,8300.0],["2010-08-19",71.2,72.0,65.6,66.6,13250.0],["2010-08-20",65.6,66.8,60.4,64.0,20460.0],["2010-08-23",63.4,66.2,61.6,62.6,15030.0],["2010-08-24",61.0,61.0,55.8,56.8,35330.0],["2010-08-25",55.0,56.0,49.0,53.8,38930.0],["2010-08-26",53.2,56.4,52.4,52.6,16880.0],["2010-08-27",53.8,60.0,52.8,58.6,17745.0],["2010-08-30",59.2,59.2,55.0,55.0,12790.0],["2010-08-31",59.0,59.0,55.2,57.8,9520.0],["2010-09-01",59.2,59.2,56.6,57.4,10055.0],["2010-09-02",57.6,58.4,57.0,57.6,9925.0],["2010-09-03",58.4,59.4,57.4,58.4,8985.0],["2010-09-07",58.4,71.2,58.2,65.2,37635.0],["2010-09-08",66.8,68.0,61.4,63.0,18750.0],["2010-09-09",64.2,66.4,63.4,65.2,10090.0],["2010-09-10",65.8,67.8,64.8,66.0,14650.0],["2010-09-13",66.2,67.2,64.8,66.0,8120.0],["2010-09-14",66.6,66.6,64.8,66.0,7835.0],["2010-09-15",67.4,67.6,64.0,64.8,9875.0],["2010-09-16",64.2,65.0,61.4,64.0,7180.0],["2010-09-17",65.0,65.0,60.6,60.6,9340.0],["2010-09-20",60.6,62.0,58.4,59.8,10410.0],["2010-09-21",59.0,59.6,57.6,58.6,7835.0],["2010-09-22",56.6,58.0,56.4,56.8,5035.0],["2010-09-23",56.8,60.0,55.4,60.0,8845.0],["2010-09-24",60.0,61.0,58.6,60.0,7180.0],["2010-09-27",62.0,62.4,58.0,61.4,5815.0],["2010-09-28",61.8,66.8,60.8,65.2,16480.0],["2010-09-29",65.2,67.8,63.0,63.0,11550.0],["2010-09-30",63.4,63.4,60.6,61.0,6375.0],["2010-10-01",63.0,63.0,60.8,61.4,4790.0],["2010-10-04",61.2,65.0,61.2,65.0,6525.0],["2010-10-05",66.0,67.0,63.4,66.6,9150.0],["2010-10-06",66.8,67.8,65.8,66.6,6095.0],["2010-10-07",66.6,68.0,62.0,66.0,13695.0],["2010-10-08",65.4,65.4,62.8,63.0,6285.0],["2010-10-11",65.4,65.4,63.2,64.0,5725.0],["2010-10-12",63.6,66.0,63.2,66.0,6460.0],["2010-10-13",66.0,67.0,64.0,65.4,6935.0],["2010-10-14",66.0,66.0,64.0,64.8,5320.0],["2010-10-15",65.8,65.8,62.0,63.0,7800.0],["2010-10-18",62.6,63.0,61.6,62.0,7270.0],["2010-10-19",61.6,61.6,59.6,60.6,9855.0],["2010-10-20",60.4,60.4,58.6,58.8,13980.0],["2010-10-21",59.2,59.4,57.6,58.0,7190.0],["2010-10-22",58.4,59.2,57.6,57.8,5740.0],["2010-10-25",58.2,59.0,56.0,56.8,8140.0],["2010-10-26",56.2,56.2,55.0,55.6,6920.0],["2010-10-27",54.0,54.0,49.0,50.6,57335.0],["2010-10-28",50.6,50.6,46.4,47.0,27860.0],["2010-10-29",47.2,48.0,45.0,46.2,18225.0],["2010-11-01",47.0,50.4,46.6,48.2,26255.0],["2010-11-02",47.8,48.2,46.6,46.8,35560.0],["2010-11-03",47.2,48.2,46.8,47.6,6615.0],["2010-11-04",47.6,49.6,47.6,47.8,18840.0],["2010-11-05",48.6,54.0,48.6,52.6,16440.0],["2010-11-08",53.2,53.4,48.0,48.4,33450.0],["2010-11-09",49.2,53.0,48.6,49.0,30640.0],["2010-11-10",51.0,51.2,49.0,51.0,18275.0],["2010-11-11",51.6,51.6,48.8,49.8,9625.0],["2010-11-12",49.6,49.6,48.4,49.2,7315.0],["2010-11-15",49.2,49.4,48.4,48.8,6825.0],["2010-11-16",48.4,48.4,46.0,46.8,12415.0],["2010-11-17",46.4,48.0,46.0,47.2,6555.0],["2010-11-18",47.6,48.6,47.2,48.0,17340.0],["2010-11-19",48.0,48.8,45.8,47.8,33220.0],["2010-11-22",48.0,48.6,46.0,46.4,17280.0],["2010-11-23",46.2,47.2,45.4,46.6,11225.0],["2010-11-24",46.6,47.6,46.0,46.8,7345.0],["2010-11-26",46.2,47.8,46.0,47.2,3420.0],["2010-11-29",45.8,46.6,45.0,45.6,10945.0],["2010-11-30",45.2,48.8,44.8,47.6,17215.0],["2010-12-01",47.8,48.2,46.0,46.8,10030.0],["2010-12-02",47.0,48.0,46.4,46.8,8040.0],["2010-12-03",47.2,48.0,46.4,46.8,7005.0],["2010-12-06",47.0,48.6,47.0,47.6,11025.0],["2010-12-07",47.6,48.4,47.2,47.6,5690.0],["2010-12-08",47.4,49.0,46.4,46.4,10620.0],["2010-12-09",47.0,47.2,46.0,47.0,10565.0],["2010-12-10",47.4,48.0,46.2,47.0,8250.0],["2010-12-13",47.6,48.0,47.0,47.0,7835.0],["2010-12-14",46.8,48.2,46.6,48.2,10045.0],["2010-12-15",48.2,48.2,46.6,47.0,11185.0],["2010-12-16",47.6,49.4,46.2,47.6,46430.0],["2010-12-17",47.6,48.0,46.6,48.0,18520.0],["2010-12-20",48.0,48.2,47.6,47.6,24195.0],["2010-12-21",48.0,85.0,47.8,81.0,592705.0],["2010-12-22",77.6,96.6,72.0,90.0,508425.0],["2010-12-23",90.8,149.6,88.0,143.2,1608830.0],["2010-12-27",136.6,145.0,120.0,122.8,929855.0],["2010-12-28",120.6,120.6,94.2,95.0,1135890.0],["2010-12-29",96.4,107.0,92.6,102.0,612725.0],["2010-12-30",106.0,116.8,102.0,106.6,533080.0],["2010-12-31",108.2,108.2,102.6,102.6,165660.0],["2011-01-03",103.6,112.8,103.4,106.0,204625.0],["2011-01-04",123.0,154.2,122.2,146.2,2453960.0],["2011-01-05",143.2,149.8,132.4,133.4,778095.0],["2011-01-06",139.4,144.0,135.2,135.6,458865.0],["2011-01-07",122.8,126.6,115.6,116.6,698560.0],["2011-01-10",118.2,122.4,111.6,115.8,276420.0],["2011-01-11",119.6,119.8,110.6,114.4,197035.0],["2011-01-12",116.6,121.6,113.8,117.6,207345.0],["2011-01-13",119.0,119.6,114.0,114.8,92195.0],["2011-01-14",115.6,116.6,114.4,115.8,51015.0],["2011-01-18",116.0,122.2,114.0,119.0,164075.0],["2011-01-19",118.4,119.6,115.6,116.2,82795.0],["2011-01-20",117.2,118.8,114.2,117.2,94880.0],["2011-01-21",118.8,118.8,115.4,116.4,62420.0],["2011-01-24",117.2,117.4,114.4,114.8,45835.0],["2011-01-25",114.4,115.4,112.0,115.4,82415.0],["2011-01-26",116.6,116.6,114.2,114.8,43625.0],["2011-01-27",114.4,115.2,112.6,113.2,40505.0],["2011-01-28",114.0,114.0,110.6,111.4,55740.0],["2011-01-31",111.4,115.0,109.0,109.8,72580.0],["2011-02-01",109.0,110.2,104.2,106.6,105380.0],["2011-02-02",107.0,107.4,105.4,106.8,40700.0],["2011-02-03",106.0,106.2,101.8,101.8,78335.0],["2011-02-04",102.4,103.0,100.2,100.8,40555.0],["2011-02-07",100.8,113.0,100.8,105.8,144450.0],["2011-02-08",105.4,107.0,102.4,104.4,54690.0],["2011-02-09",105.2,105.2,101.0,101.2,40900.0],["2011-02-10",101.4,104.8,99.4,103.0,60020.0],["2011-02-11",104.0,104.0,101.4,102.6,26460.0],["2011-02-14",99.0,102.6,98.4,101.4,48105.0],["2011-02-15",100.4,103.2,99.0,100.0,34215.0],["2011-02-16",100.0,100.2,97.8,98.0,33485.0],["2011-02-17",98.0,112.4,96.2,106.8,119665.0],["2011-02-18",108.2,112.4,102.0,102.8,112745.0],["2011-02-22",100.4,106.2,99.4,101.4,58015.0],["2011-02-23",102.6,102.6,98.4,100.0,35150.0],["2011-02-24",99.8,103.4,97.2,97.2,39715.0],["2011-02-25",99.8,101.6,98.4,100.4,32410.0],["2011-02-28",101.0,105.6,100.4,104.6,36015.0],["2011-03-01",107.4,108.8,102.4,103.6,42900.0],["2011-03-02",103.6,106.8,102.2,104.6,25225.0],["2011-03-03",106.0,106.4,101.0,102.4,37740.0],["2011-03-04",102.4,104.0,100.0,102.4,24800.0],["2011-03-07",102.6,103.8,101.0,103.0,27610.0],["2011-03-08",102.8,104.0,101.2,103.0,15595.0],["2011-03-09",100.6,102.8,100.0,101.0,24255.0],["2011-03-10",100.0,103.0,98.0,100.0,29435.0],["2011-03-11",99.8,99.8,91.0,97.2,49515.0],["2011-03-14",96.0,97.0,92.6,93.8,36255.0],["2011-03-15",90.2,91.6,87.2,88.6,47345.0],["2011-03-16",89.0,94.2,88.2,90.8,35225.0],["2011-03-17",91.4,93.6,90.4,92.0,24020.0],["2011-03-18",93.0,93.0,89.2,90.2,29050.0],["2011-03-21",92.0,95.4,91.4,94.8,22970.0],["2011-03-22",95.8,100.6,93.8,100.4,62840.0],["2011-03-23",66.4,73.6,60.6,70.4,313755.0],["2011-03-24",70.2,70.6,63.6,65.8,133965.0],["2011-03-25",65.8,68.0,64.0,65.8,74380.0],["2011-03-28",65.2,65.8,60.6,61.2,87185.0],["2011-03-29",61.2,61.8,55.4,58.2,143090.0],["2011-03-30",58.2,59.4,57.0,58.2,53635.0],["2011-03-31",57.8,58.6,55.6,55.8,47610.0],["2011-04-01",56.8,59.6,53.6,59.6,80455.0],["2011-04-04",59.8,60.8,56.8,57.2,43285.0],["2011-04-05",56.8,58.4,56.2,57.4,27610.0],["2011-04-06",58.0,59.6,57.0,59.6,23065.0],["2011-04-07",60.0,69.8,60.0,66.4,272050.0],["2011-04-08",69.4,69.6,59.8,60.0,98885.0],["2011-04-11",60.2,63.6,60.0,60.8,38055.0],["2011-04-12",60.8,61.0,58.2,60.2,32340.0],["2011-04-13",61.6,61.6,59.6,59.6,20530.0],["2011-04-14",59.6,62.6,59.6,62.6,25575.0],["2011-04-15",63.0,64.6,60.4,61.0,30740.0],["2011-04-18",60.2,60.8,57.8,58.0,32520.0],["2011-04-19",58.4,61.0,58.0,60.8,21030.0],["2011-04-20",60.8,61.0,58.6,59.6,21870.0],["2011-04-21",60.0,60.8,58.6,60.2,27235.0],["2011-04-25",60.4,62.6,59.0,60.2,27160.0],["2011-04-26",61.2,61.4,59.4,60.0,23160.0],["2011-04-27",60.0,60.2,58.8,59.6,12000.0],["2011-04-28",60.0,61.4,58.8,60.2,18630.0],["2011-04-29",60.2,60.2,59.2,59.6,10650.0],["2011-05-02",60.4,60.4,58.8,59.0,16600.0],["2011-05-03",59.2,59.2,57.2,58.2,22220.0],["2011-05-04",58.0,58.2,55.4,55.4,26095.0],["2011-05-05",55.4,61.4,55.4,58.2,34215.0],["2011-05-06",60.4,63.0,59.2,61.0,42440.0],["2011-05-09",61.2,62.8,60.4,60.6,32775.0],["2011-05-10",60.6,63.4,60.2,62.4,28195.0],["2011-05-11",62.4,62.4,60.0,60.8,11400.0],["2011-05-12",60.8,61.4,59.0,61.0,14550.0],["2011-05-13",60.8,61.6,60.0,61.0,11900.0],["2011-05-16",61.0,63.0,59.4,59.8,17850.0],["2011-05-17",59.8,60.4,58.2,60.2,11030.0],["2011-05-18",60.4,61.6,60.0,61.4,13515.0],["2011-05-19",61.8,62.0,59.4,59.6,11690.0],["2011-05-20",59.8,60.4,58.4,59.0,9810.0],["2011-05-23",58.2,58.6,57.4,57.8,13145.0],["2011-05-24",57.8,59.0,57.6,58.0,12270.0],["2011-05-25",58.0,60.4,58.0,60.4,14550.0],["2011-05-26",60.2,63.0,59.8,60.6,23940.0],["2011-05-27",61.0,61.0,59.6,60.6,8105.0],["2011-05-31",60.8,61.6,59.8,60.8,13410.0],["2011-06-01",60.4,61.4,59.0,59.0,10850.0],["2011-06-02",59.4,61.6,59.4,60.4,20770.0],["2011-06-03",60.0,61.4,59.2,59.6,9150.0],["2011-06-06",59.4,60.0,57.6,58.6,10420.0],["2011-06-07",59.2,59.8,57.6,58.0,7400.0],["2011-06-08",58.0,58.8,56.8,56.8,12110.0],["2011-06-09",56.8,57.4,56.2,56.8,14245.0],["2011-06-10",57.0,57.2,55.0,56.4,21465.0],["2011-06-13",56.4,57.0,47.8,50.4,32070.0],["2011-06-14",50.2,52.2,48.4,48.6,21530.0],["2011-06-15",47.6,52.0,47.6,48.0,26500.0],["2011-06-16",48.2,49.8,46.0,46.6,27680.0],["2011-06-17",47.0,47.8,46.0,47.2,16780.0],["2011-06-20",47.4,47.4,44.6,45.4,27220.0],["2011-06-21",45.8,46.8,45.0,46.0,17930.0],["2011-06-22",46.2,47.0,45.2,45.4,17865.0],["2011-06-23",45.2,45.2,43.4,45.2,11940.0],["2011-06-24",45.4,45.8,44.8,44.8,16555.0],["2011-06-27",47.0,62.4,46.0,51.8,223360.0],["2011-06-28",52.8,53.4,47.6,48.6,111115.0],["2011-06-29",49.0,49.0,46.6,47.2,42375.0],["2011-06-30",47.6,47.6,45.6,47.0,38675.0],["2011-07-01",47.0,47.6,46.0,47.0,29945.0],["2011-07-05",47.2,48.6,46.6,47.4,38435.0],["2011-07-06",47.0,47.6,46.0,46.6,13955.0],["2011-07-07",46.8,48.2,46.0,47.2,37800.0],["2011-07-08",47.0,47.2,46.2,47.0,10315.0],["2011-07-11",47.2,47.4,44.6,45.2,24205.0],["2011-07-12",44.8,46.2,44.0,45.6,21005.0],["2011-07-13",44.4,48.6,44.4,48.2,45310.0],["2011-07-14",48.2,49.0,45.6,46.6,21520.0],["2011-07-15",46.6,47.4,45.6,46.4,8170.0],["2011-07-18",46.4,46.6,45.2,45.2,12300.0],["2011-07-19",45.4,45.8,44.6,45.2,11660.0],["2011-07-20",45.2,45.8,43.8,44.4,39345.0],["2011-07-21",44.4,46.0,43.8,45.4,17605.0],["2011-07-22",45.6,46.4,44.6,44.6,10060.0],["2011-07-25",44.6,46.4,44.6,45.2,12045.0],["2011-07-26",45.8,45.8,44.0,44.0,13580.0],["2011-07-27",44.2,45.8,43.6,44.4,26210.0],["2011-07-28",44.0,44.8,44.0,44.2,9805.0],["2011-07-29",44.2,44.2,42.4,44.0,15425.0],["2011-08-01",44.8,45.0,44.0,44.4,8460.0],["2011-08-02",44.2,44.2,41.4,41.6,16255.0],["2011-08-03",41.6,42.4,38.4,42.0,28500.0],["2011-08-04",42.0,42.0,37.0,37.6,25740.0],["2011-08-05",40.2,40.2,33.0,34.2,29725.0],["2011-08-08",32.6,32.8,29.0,29.6,38780.0],["2011-08-09",29.8,31.8,29.2,31.0,28120.0],["2011-08-10",30.2,31.0,27.6,28.4,37320.0],["2011-08-11",28.8,29.8,27.6,29.0,23115.0],["2011-08-12",29.6,44.0,29.0,40.0,142630.0],["2011-08-15",43.8,45.6,40.2,42.0,63430.0],["2011-08-16",42.0,48.2,42.0,45.2,99445.0],["2011-08-17",45.6,46.4,41.4,42.6,50695.0],["2011-08-18",41.6,41.6,35.4,38.2,29185.0],["2011-08-19",37.8,39.2,36.4,38.2,15020.0],["2011-08-22",38.6,39.4,35.0,35.0,22815.0],["2011-08-23",35.6,37.2,34.0,36.2,12370.0],["2011-08-24",36.2,36.4,33.8,34.6,15445.0],["2011-08-25",36.0,37.8,34.6,37.6,20545.0],["2011-08-26",38.0,38.0,36.0,37.0,8290.0],["2011-08-29",37.4,41.0,36.6,40.6,17305.0],["2011-08-30",41.0,42.0,39.6,41.2,13080.0],["2011-08-31",42.0,42.0,36.0,39.2,20725.0],["2011-09-01",39.2,40.8,38.2,39.4,7425.0],["2011-09-02",38.6,39.0,36.4,37.2,13435.0],["2011-09-06",35.8,38.8,35.0,37.2,11350.0],["2011-09-07",38.0,39.8,37.8,39.0,7655.0],["2011-09-08",38.8,40.6,37.6,37.8,11145.0],["2011-09-09",37.0,38.6,36.8,37.2,8055.0],["2011-09-12",36.6,38.2,36.0,38.2,5105.0],["2011-09-13",37.0,39.0,37.0,38.2,5045.0],["2011-09-14",38.2,39.0,37.8,38.4,8065.0],["2011-09-15",38.8,40.6,38.0,40.2,15070.0],["2011-09-16",40.0,45.4,38.6,43.6,55775.0],["2011-09-19",42.6,42.6,39.6,40.6,9755.0],["2011-09-20",40.4,41.2,39.6,40.2,7865.0],["2011-09-21",39.8,41.2,38.8,39.2,7740.0],["2011-09-22",38.0,38.2,36.8,37.2,10555.0],["2011-09-23",37.0,37.6,36.0,37.0,17295.0],["2011-09-26",37.0,37.0,34.6,36.2,14310.0],["2011-09-27",37.0,37.4,36.2,37.2,13215.0],["2011-09-28",36.6,37.4,34.6,35.2,7195.0],["2011-09-29",36.4,36.4,33.2,34.0,6830.0],["2011-09-30",33.2,35.0,32.6,35.0,10550.0],["2011-10-03",35.4,35.4,30.0,30.8,16820.0],["2011-10-04",31.0,32.0,29.6,32.0,10480.0],["2011-10-05",32.0,36.8,32.0,36.6,20495.0],["2011-10-06",36.6,37.2,35.4,36.2,9645.0],["2011-10-07",36.8,36.8,34.8,35.2,6260.0],["2011-10-10",35.0,36.8,34.0,36.0,7660.0],["2011-10-11",35.4,36.2,35.0,35.8,5840.0],["2011-10-12",36.0,36.0,33.0,34.4,22975.0],["2011-10-13",36.0,36.0,33.6,34.4,11035.0],["2011-10-14",34.6,34.8,33.4,33.4,10000.0],["2011-10-17",33.4,34.4,33.2,33.6,4785.0],["2011-10-18",33.4,34.4,33.0,34.0,9105.0],["2011-10-19",34.4,34.4,33.6,33.8,7600.0],["2011-10-20",34.0,34.4,33.0,33.6,3625.0],["2011-10-21",33.6,35.2,33.2,33.4,11445.0],["2011-10-24",33.4,34.4,33.0,34.4,10500.0],["2011-10-25",34.4,34.4,33.2,33.6,4660.0],["2011-10-26",34.2,35.2,33.2,33.6,24560.0],["2011-10-27",34.2,34.4,33.2,33.8,15720.0],["2011-10-28",33.8,34.6,33.4,34.2,13120.0],["2011-10-31",33.4,34.4,32.6,33.0,9845.0],["2011-11-01",32.6,32.8,31.4,31.6,12160.0],["2011-11-02",32.4,34.0,31.2,33.4,13135.0],["2011-11-03",33.6,33.8,32.2,32.8,4240.0],["2011-11-04",32.8,33.6,32.2,33.4,7040.0],["2011-11-07",33.0,33.4,32.6,33.0,3275.0],["2011-11-08",33.0,33.2,32.2,32.4,5210.0],["2011-11-09",32.2,32.8,31.2,31.2,4835.0],["2011-11-10",33.0,33.0,31.2,32.0,3600.0],["2011-11-11",32.0,32.6,31.2,31.6,4600.0],["2011-11-14",32.4,33.8,32.2,32.6,17175.0],["2011-11-15",32.0,32.6,31.2,31.8,16340.0],["2011-11-16",31.8,32.2,30.4,30.6,16550.0],["2011-11-17",30.4,31.0,29.6,30.0,9220.0],["2011-11-18",29.8,31.0,29.6,30.4,5090.0],["2011-11-21",30.0,30.0,28.4,29.4,11225.0],["2011-11-22",29.0,29.4,28.0,28.8,5455.0],["2011-11-23",28.2,28.4,27.2,27.6,5780.0],["2011-11-25",28.2,30.8,28.0,30.8,8435.0],["2011-11-28",31.4,32.6,31.4,31.8,20775.0],["2011-11-29",31.4,31.8,31.0,31.4,9350.0],["2011-11-30",30.6,31.4,29.0,29.0,20900.0],["2011-12-01",29.0,30.6,29.0,29.8,4790.0],["2011-12-02",30.2,30.8,29.4,29.6,6970.0],["2011-12-05",31.0,32.0,30.2,30.4,11100.0],["2011-12-06",30.2,31.0,29.8,30.2,6880.0],["2011-12-07",30.0,30.2,29.8,30.0,10535.0],["2011-12-08",30.0,30.2,28.6,29.0,5925.0],["2011-12-09",29.2,30.6,28.6,29.8,5325.0],["2011-12-12",29.0,30.0,29.0,29.6,3685.0],["2011-12-13",29.8,29.8,28.2,28.6,7405.0],["2011-12-14",28.4,28.8,24.0,25.2,36100.0],["2011-12-15",26.2,26.4,23.4,24.4,6090.0],["2011-12-16",24.4,25.6,22.6,23.0,21770.0],["2011-12-19",23.6,23.8,21.4,22.0,11410.0],["2011-12-20",22.0,23.2,20.8,22.2,13680.0],["2011-12-21",22.2,24.8,22.2,23.4,20570.0],["2011-12-22",24.4,24.6,23.0,23.8,10150.0],["2011-12-23",23.4,24.8,23.2,24.8,14545.0],["2011-12-27",24.4,25.2,22.6,23.2,10300.0],["2011-12-28",23.2,23.6,22.2,22.8,12320.0],["2011-12-29",22.4,23.4,22.2,22.8,14555.0],["2011-12-30",22.6,23.2,22.2,23.0,16885.0],["2012-01-03",22.4,25.8,22.4,25.0,20030.0],["2012-01-04",24.4,25.0,23.4,24.8,10975.0],["2012-01-05",24.2,27.6,22.8,25.0,21880.0],["2012-01-06",25.2,25.6,24.6,25.6,10270.0],["2012-01-09",25.4,28.4,25.4,27.8,24285.0],["2012-01-10",28.4,28.4,27.0,28.2,15105.0],["2012-01-11",28.2,32.4,28.0,31.4,27335.0],["2012-01-12",31.8,37.0,31.8,36.8,36300.0],["2012-01-13",36.8,36.8,32.0,34.4,24845.0],["2012-01-17",34.4,34.8,32.4,33.6,12650.0],["2012-01-18",35.8,37.8,33.4,34.0,44530.0],["2012-01-19",33.8,34.2,32.2,33.0,17930.0],["2012-01-20",32.2,33.4,32.2,33.2,8575.0],["2012-01-23",33.0,33.8,32.6,32.8,7985.0],["2012-01-24",33.2,33.2,31.2,31.4,11660.0],["2012-01-25",31.0,31.8,29.0,29.4,19955.0],["2012-01-26",29.6,29.8,28.0,28.4,23635.0],["2012-01-27",28.0,28.4,26.8,27.8,18020.0],["2012-01-30",28.0,28.4,27.4,27.8,16670.0],["2012-01-31",28.2,28.8,27.8,27.8,17575.0],["2012-02-01",28.2,29.4,28.0,28.4,53800.0],["2012-02-02",27.6,28.2,26.6,26.8,44435.0],["2012-02-03",27.4,27.6,26.2,26.8,26265.0],["2012-02-06",27.0,33.8,27.0,32.6,94470.0],["2012-02-07",33.6,34.8,30.2,30.6,50740.0],["2012-02-08",30.8,32.6,30.8,31.6,17185.0],["2012-02-09",32.0,32.4,31.0,31.8,11660.0],["2012-02-10",32.0,32.0,30.4,30.6,12250.0],["2012-02-13",32.6,32.6,30.8,31.2,14665.0],["2012-02-14",31.6,31.6,30.0,30.0,9300.0],["2012-02-15",30.2,31.2,30.2,31.0,8575.0],["2012-02-16",31.2,31.4,30.8,31.4,5855.0],["2012-02-17",31.0,31.4,30.6,31.0,9095.0],["2012-02-21",31.0,31.2,30.0,30.0,7610.0],["2012-02-22",30.0,30.0,27.0,28.8,15465.0],["2012-02-23",28.6,30.8,28.4,30.0,7670.0],["2012-02-24",30.0,30.0,29.6,29.6,5095.0],["2012-02-27",29.8,31.0,28.8,31.0,9150.0],["2012-02-28",32.4,32.4,30.2,31.2,15915.0],["2012-02-29",31.2,31.4,30.2,30.2,6360.0],["2012-03-01",30.4,31.2,30.2,30.2,5460.0],["2012-03-02",30.2,30.6,30.0,30.0,7225.0],["2012-03-05",30.0,30.0,29.0,29.0,11110.0],["2012-03-06",32.0,39.0,31.2,37.4,463110.0],["2012-03-07",36.8,37.0,32.8,37.0,108860.0],["2012-03-08",39.2,41.0,36.8,37.0,108170.0],["2012-03-09",37.0,38.6,35.4,37.2,39705.0],["2012-03-12",37.4,37.4,35.8,37.0,22980.0],["2012-03-13",37.4,39.0,36.4,37.6,39040.0],["2012-03-14",40.0,40.8,37.8,39.2,65830.0],["2012-03-15",38.6,43.6,38.0,42.4,62020.0],["2012-03-16",41.0,47.8,41.0,46.0,106720.0],["2012-03-19",48.0,49.8,46.2,47.0,94080.0],["2012-03-20",48.0,48.2,44.0,46.4,34485.0],["2012-03-21",45.8,47.4,45.6,46.8,23050.0],["2012-03-22",46.8,46.8,43.6,44.4,51620.0],["2012-03-23",44.4,45.4,43.8,43.8,22725.0],["2012-03-26",44.4,48.2,44.0,47.4,45465.0],["2012-03-27",49.8,58.6,48.0,54.6,213590.0],["2012-03-28",54.6,55.6,50.6,51.8,97075.0],["2012-03-29",51.8,54.2,50.4,53.6,39760.0],["2012-03-30",55.0,56.2,54.0,55.4,103015.0],["2012-04-02",55.2,57.4,53.0,55.2,91305.0],["2012-04-03",55.2,56.2,53.2,55.0,31840.0],["2012-04-04",55.0,55.0,52.0,54.2,34195.0],["2012-04-05",53.6,55.8,52.2,55.8,18025.0],["2012-04-09",52.8,54.0,51.8,53.0,37170.0],["2012-04-10",53.0,53.0,48.4,50.0,57200.0],["2012-04-11",51.8,53.6,50.8,52.4,28125.0],["2012-04-12",52.6,54.6,51.0,54.0,38880.0],["2012-04-13",54.0,54.8,52.2,54.0,20800.0],["2012-04-16",54.0,54.8,51.0,51.4,25445.0],["2012-04-17",51.4,52.8,51.2,52.0,13480.0],["2012-04-18",51.8,52.4,51.0,52.0,11790.0],["2012-04-19",52.0,56.4,52.0,55.6,61140.0],["2012-04-20",55.6,57.8,55.4,55.8,56505.0],["2012-04-23",55.4,55.6,52.0,54.8,21645.0],["2012-04-24",54.4,57.0,53.6,56.6,29990.0],["2012-04-25",57.0,57.4,55.2,56.0,32540.0],["2012-04-26",55.8,56.2,54.8,55.2,21645.0],["2012-04-27",54.6,56.4,53.6,55.6,20820.0],["2012-04-30",57.8,60.4,57.4,57.8,81610.0],["2012-05-01",58.6,60.6,56.2,58.8,47735.0],["2012-05-02",58.6,61.0,57.8,60.4,89610.0],["2012-05-03",61.0,61.0,58.4,60.8,58185.0],["2012-05-04",59.8,62.4,58.6,60.2,71800.0],["2012-05-07",59.8,62.8,59.0,61.2,36535.0],["2012-05-08",60.8,62.0,59.2,62.0,45135.0],["2012-05-09",61.2,61.2,52.0,54.6,88225.0],["2012-05-10",55.0,55.2,49.2,49.4,53550.0],["2012-05-11",49.0,53.4,48.2,52.4,39780.0],["2012-05-14",54.2,55.8,51.8,51.8,34205.0],["2012-05-15",51.4,52.0,49.4,50.4,23380.0],["2012-05-16",50.0,50.6,47.2,48.2,27240.0],["2012-05-17",47.8,49.2,46.4,48.4,16465.0],["2012-05-18",47.8,48.2,46.8,47.4,27590.0],["2012-05-21",47.2,48.4,44.4,48.4,37495.0],["2012-05-22",48.2,49.2,47.4,48.2,12950.0],["2012-05-23",47.8,48.0,45.6,47.8,18650.0],["2012-05-24",48.2,48.2,46.8,47.2,10335.0],["2012-05-25",47.4,47.6,46.2,47.6,9320.0],["2012-05-29",47.0,50.6,46.8,50.0,40215.0],["2012-05-30",49.4,50.0,47.8,48.2,16110.0],["2012-05-31",46.4,48.4,45.8,47.8,20050.0],["2012-06-01",46.4,48.0,46.0,47.2,18625.0],["2012-06-04",47.8,47.8,45.6,45.8,15800.0],["2012-06-05",45.6,46.4,45.0,46.0,13060.0],["2012-06-06",46.6,48.4,45.2,48.2,13865.0],["2012-06-07",48.6,49.0,47.2,48.0,7175.0],["2012-06-08",47.2,54.0,46.8,52.8,31950.0],["2012-06-11",53.8,54.6,50.2,50.4,24150.0],["2012-06-12",50.2,51.4,48.2,49.4,22700.0],["2012-06-13",48.8,51.4,48.4,50.8,16890.0],["2012-06-14",51.0,53.8,50.6,53.2,30410.0],["2012-06-15",52.6,53.6,51.8,53.2,22185.0],["2012-06-18",53.0,54.8,51.8,53.4,26665.0],["2012-06-19",53.6,55.0,53.6,53.6,19850.0],["2012-06-20",53.6,54.8,53.0,54.0,13115.0],["2012-06-21",54.0,54.6,52.0,53.2,31970.0],["2012-06-22",52.8,54.6,52.4,53.2,494085.0],["2012-06-25",52.8,55.8,51.8,55.0,37575.0],["2012-06-26",54.8,57.4,54.8,55.4,43475.0],["2012-06-27",55.8,60.6,55.0,60.6,56850.0],["2012-06-28",61.8,64.8,56.4,58.0,76635.0],["2012-06-29",59.8,61.0,58.2,59.6,33560.0],["2012-07-02",60.2,61.0,58.2,60.0,24995.0],["2012-07-03",60.4,69.2,59.8,68.8,54215.0],["2012-07-05",68.8,69.6,65.6,69.0,51090.0],["2012-07-06",68.8,82.6,67.0,76.6,190700.0],["2012-07-09",76.6,81.2,75.0,78.0,94535.0],["2012-07-10",79.4,81.0,78.2,78.4,60490.0],["2012-07-11",80.2,80.8,76.4,79.0,84975.0],["2012-07-12",76.6,77.6,72.6,75.4,40420.0],["2012-07-13",76.2,77.0,74.8,75.8,20195.0],["2012-07-16",75.0,77.0,73.6,74.0,20555.0],["2012-07-17",74.8,76.2,73.2,75.2,19720.0],["2012-07-18",75.4,76.2,73.6,74.2,15420.0],["2012-07-19",74.2,74.6,70.0,70.6,24015.0],["2012-07-20",70.2,73.8,68.8,73.0,29355.0],["2012-07-23",71.6,71.8,68.6,70.2,15710.0],["2012-07-24",70.6,71.2,68.6,70.0,20570.0],["2012-07-25",70.6,71.0,68.6,69.6,9695.0],["2012-07-26",70.0,72.6,68.6,72.4,23120.0],["2012-07-27",72.8,78.0,72.6,76.0,48995.0],["2012-07-30",75.8,79.4,73.2,73.8,36655.0],["2012-07-31",73.4,75.8,69.4,72.6,44375.0],["2012-08-01",72.6,72.6,64.6,65.0,32415.0],["2012-08-02",65.0,65.6,60.2,62.4,40980.0],["2012-08-03",63.2,67.0,61.6,65.8,23315.0],["2012-08-06",66.2,67.0,63.2,65.6,13835.0],["2012-08-07",67.2,67.2,60.4,63.4,22365.0],["2012-08-08",62.8,66.0,60.4,63.6,17035.0],["2012-08-09",63.4,64.8,62.4,63.2,12930.0],["2012-08-10",63.6,63.6,61.2,62.4,11325.0],["2012-08-13",62.0,63.2,60.4,63.0,12190.0],["2012-08-14",63.2,63.6,60.6,61.2,12230.0],["2012-08-15",61.2,64.4,61.2,64.2,9770.0],["2012-08-16",64.2,64.8,62.4,64.2,8475.0],["2012-08-17",64.0,65.4,63.2,64.8,10395.0],["2012-08-20",64.8,64.8,62.8,64.0,5470.0],["2012-08-21",64.0,65.6,62.0,63.4,13540.0],["2012-08-22",63.0,66.0,62.0,64.2,34985.0],["2012-08-23",61.6,62.4,59.8,61.6,25370.0],["2012-08-24",61.2,64.0,60.0,63.8,15510.0],["2012-08-27",63.8,64.8,63.0,64.0,7675.0],["2012-08-28",63.6,67.4,63.2,66.2,23720.0],["2012-08-29",66.4,70.2,66.4,69.4,24130.0],["2012-08-30",69.6,69.6,65.4,67.8,17855.0],["2012-08-31",68.0,69.8,65.6,69.4,16745.0],["2012-09-04",69.2,69.4,67.6,69.2,9590.0],["2012-09-05",68.8,71.4,68.2,69.0,22370.0],["2012-09-06",69.4,73.0,69.4,72.4,33500.0],["2012-09-07",73.0,73.6,70.6,71.6,18790.0],["2012-09-10",71.4,72.6,70.6,71.4,17480.0],["2012-09-11",71.2,71.6,68.2,68.6,14760.0],["2012-09-12",68.6,69.6,67.8,69.0,7490.0],["2012-09-13",69.0,72.4,68.2,71.6,15155.0],["2012-09-14",72.0,75.8,72.0,75.2,35540.0],["2012-09-17",75.0,80.0,73.0,77.4,22750.0],["2012-09-18",76.6,80.6,76.4,78.0,35060.0],["2012-09-19",78.0,78.6,74.8,77.4,29885.0],["2012-09-20",76.8,80.0,76.6,77.8,30700.0],["2012-09-21",78.6,79.4,76.2,76.6,37520.0],["2012-09-24",76.2,78.0,74.0,76.8,16940.0],["2012-09-25",77.0,78.6,76.0,76.2,20670.0],["2012-09-26",76.2,76.2,70.0,70.6,34340.0],["2012-09-27",72.0,76.4,71.2,74.8,26920.0],["2012-09-28",74.4,76.2,73.4,73.8,13940.0],["2012-10-01",74.0,75.6,72.2,73.2,12350.0],["2012-10-02",73.2,74.2,71.0,71.8,11170.0],["2012-10-03",72.2,73.2,71.2,73.0,9585.0],["2012-10-04",73.4,73.6,70.6,71.6,12240.0],["2012-10-05",71.6,72.8,70.4,72.4,11400.0],["2012-10-08",72.2,72.6,69.2,70.2,11295.0],["2012-10-09",70.0,70.4,65.4,66.0,20985.0],["2012-10-10",70.2,70.2,64.6,65.8,18055.0],["2012-10-11",66.0,67.6,65.4,66.2,7335.0],["2012-10-12",66.4,66.6,64.8,65.0,10130.0],["2012-10-15",65.0,66.0,64.0,65.8,9250.0],["2012-10-16",66.4,67.8,65.0,67.6,8885.0],["2012-10-17",68.0,68.6,66.0,67.6,11615.0],["2012-10-18",68.0,68.8,67.2,67.6,5820.0],["2012-10-19",67.0,68.2,64.0,64.2,13885.0],["2012-10-22",64.0,64.6,63.2,64.4,7535.0],["2012-10-23",63.6,64.8,62.2,64.4,9415.0],["2012-10-24",60.2,61.6,58.8,59.8,192415.0],["2012-10-25",60.0,60.2,55.2,56.6,95965.0],["2012-10-26",56.4,58.2,56.0,56.2,22120.0],["2012-10-31",56.6,57.8,54.2,54.8,80395.0],["2012-11-01",55.2,58.6,55.0,56.4,41790.0],["2012-11-02",58.0,59.0,54.2,54.6,161450.0],["2012-11-05",54.6,55.4,53.6,55.0,36695.0],["2012-11-06",56.0,56.0,54.4,55.4,14625.0],["2012-11-07",54.2,55.0,52.8,53.0,30070.0],["2012-11-08",52.4,54.2,51.6,53.0,33440.0],["2012-11-09",52.6,53.8,51.8,53.6,30305.0],["2012-11-12",54.0,55.4,53.0,53.2,25905.0],["2012-11-13",55.6,56.8,54.0,55.2,39950.0],["2012-11-14",51.0,56.0,51.0,53.4,46620.0],["2012-11-15",52.8,53.0,51.0,52.4,26110.0],["2012-11-16",52.2,52.8,49.4,52.0,122760.0],["2012-11-19",52.6,53.4,51.2,52.2,19240.0],["2012-11-20",52.2,54.4,52.0,53.6,21530.0],["2012-11-21",56.8,58.0,54.8,55.8,48580.0],["2012-11-23",56.2,57.0,55.0,56.2,16290.0],["2012-11-26",56.2,60.2,56.2,59.6,42905.0],["2012-11-27",59.2,59.8,57.0,57.2,31870.0],["2012-11-28",57.4,59.6,57.0,59.4,22555.0],["2012-11-29",60.2,61.2,58.2,60.2,18555.0],["2012-11-30",61.6,62.0,59.4,61.0,22970.0],["2012-12-03",61.0,61.6,59.4,59.8,16770.0],["2012-12-04",59.6,60.6,58.4,59.6,14815.0],["2012-12-05",60.2,60.2,57.6,59.0,13365.0],["2012-12-06",58.8,58.8,55.0,55.8,19335.0],["2012-12-07",56.0,57.6,55.6,56.0,13090.0],["2012-12-10",56.0,56.0,54.0,55.0,18285.0],["2012-12-11",55.4,55.4,54.0,55.0,48465.0],["2012-12-12",55.4,56.0,54.0,54.4,19385.0],["2012-12-13",54.4,54.8,53.0,53.2,28320.0],["2012-12-14",52.8,53.6,52.2,52.4,24325.0],["2012-12-17",52.8,53.4,51.8,53.0,39005.0],["2012-12-18",53.2,53.8,51.4,53.4,53710.0],["2012-12-19",54.0,54.6,52.6,52.6,31465.0],["2012-12-20",52.6,53.0,51.4,52.6,18985.0],["2012-12-21",52.2,53.2,50.6,51.0,81770.0],["2012-12-24",50.8,51.0,49.4,50.0,11785.0],["2012-12-26",50.2,50.2,48.6,48.8,35280.0],["2012-12-27",48.6,49.8,48.0,48.0,68555.0],["2012-12-28",47.8,48.6,47.4,47.6,56975.0],["2012-12-31",47.4,48.8,47.4,48.0,126830.0],["2013-01-02",49.0,52.4,48.6,51.8,81755.0],["2013-01-03",52.0,55.2,51.8,54.4,50400.0],["2013-01-04",55.8,55.8,53.4,55.0,37075.0],["2013-01-07",55.0,58.0,54.0,57.8,39100.0],["2013-01-08",58.0,60.0,57.6,59.2,41115.0],["2013-01-09",59.6,59.6,57.4,59.2,16900.0],["2013-01-10",59.4,59.6,55.6,57.0,31325.0],["2013-01-11",57.4,58.0,55.4,56.6,22385.0],["2013-01-14",56.6,57.8,56.0,56.2,21325.0],["2013-01-15",55.8,56.8,55.4,56.4,17040.0],["2013-01-16",56.4,56.6,54.0,55.0,16825.0],["2013-01-17",55.4,55.4,54.0,54.6,10325.0],["2013-01-18",54.8,54.8,52.8,53.2,24665.0],["2013-01-22",53.0,53.2,52.0,53.2,15440.0],["2013-01-23",53.0,54.6,52.4,54.6,23425.0],["2013-01-24",54.2,54.8,52.8,54.0,26625.0],["2013-01-25",54.2,54.6,52.8,53.8,10385.0],["2013-01-28",53.8,54.4,53.4,54.2,32935.0],["2013-01-29",54.2,54.4,52.8,53.6,17730.0],["2013-01-30",53.2,53.2,50.8,51.6,58725.0],["2013-01-31",51.2,54.2,50.8,53.8,33215.0],["2013-02-01",54.2,54.2,52.4,54.0,14045.0],["2013-02-04",53.2,54.0,51.8,53.6,16730.0],["2013-02-05",53.8,56.6,52.6,56.6,25595.0],["2013-02-06",56.2,56.6,54.8,56.6,14915.0],["2013-02-07",56.4,56.4,55.2,55.4,12280.0],["2013-02-08",55.4,55.4,53.4,54.6,12440.0],["2013-02-11",54.4,55.0,53.6,54.2,7345.0],["2013-02-12",54.2,54.6,52.8,54.4,17595.0],["2013-02-13",54.4,55.2,53.4,55.0,16190.0],["2013-02-14",54.8,55.4,53.8,54.0,7960.0],["2013-02-15",54.4,54.4,53.0,53.8,12260.0],["2013-02-19",54.2,54.4,52.8,54.0,17955.0],["2013-02-20",54.0,54.6,52.2,52.2,11180.0],["2013-02-21",52.4,53.6,50.2,52.4,16170.0],["2013-02-22",52.4,53.4,50.8,51.6,19060.0],["2013-02-25",51.8,52.4,50.0,50.2,18960.0],["2013-02-26",50.4,52.4,50.0,50.6,16010.0],["2013-02-27",50.4,51.4,49.2,50.2,13100.0],["2013-02-28",50.4,54.6,50.4,54.4,46310.0],["2013-03-01",53.0,55.8,52.4,55.8,31140.0],["2013-03-04",54.6,57.0,54.6,57.0,25490.0],["2013-03-05",57.2,58.6,57.0,58.6,27465.0],["2013-03-06",59.0,60.0,57.8,59.0,28695.0],["2013-03-07",59.0,60.0,58.2,59.6,21175.0],["2013-03-08",60.2,60.6,59.0,60.2,26400.0],["2013-03-11",59.8,60.8,58.8,60.6,20160.0],["2013-03-12",60.8,61.8,58.6,60.6,23775.0],["2013-03-13",62.4,63.6,60.0,63.6,42175.0],["2013-03-14",63.6,66.6,63.4,66.2,50990.0],["2013-03-15",66.0,68.0,65.4,66.0,49375.0],["2013-03-18",65.0,66.8,63.2,66.2,27140.0],["2013-03-19",65.8,68.6,65.8,67.4,24270.0],["2013-03-20",67.2,68.4,66.4,68.2,19925.0],["2013-03-21",67.8,69.2,66.8,68.2,20660.0],["2013-03-22",68.2,71.6,68.2,70.0,52885.0],["2013-03-25",71.0,73.4,70.2,71.0,25580.0],["2013-03-26",71.8,73.2,67.0,69.0,33130.0],["2013-03-27",68.2,70.2,67.2,69.8,32735.0],["2013-03-28",70.2,71.4,69.4,69.8,35650.0],["2013-04-01",70.2,71.4,65.8,66.6,28465.0],["2013-04-02",66.8,69.4,66.8,67.8,32940.0],["2013-04-03",67.8,68.6,65.8,66.4,24545.0],["2013-04-04",66.8,69.4,66.6,69.4,17930.0],["2013-04-05",68.2,69.0,66.8,68.0,12890.0],["2013-04-08",68.8,69.8,66.4,69.8,17725.0],["2013-04-09",69.8,71.4,68.2,69.8,52555.0],["2013-04-10",70.0,72.4,67.6,69.6,36045.0],["2013-04-11",69.8,71.8,68.8,70.6,20060.0],["2013-04-12",70.2,72.0,69.2,71.4,23690.0],["2013-04-15",71.0,71.0,68.4,68.4,25925.0],["2013-04-16",69.0,71.0,66.6,70.8,27295.0],["2013-04-17",69.8,69.8,64.2,66.6,39110.0],["2013-04-18",66.6,67.6,64.2,64.8,17800.0],["2013-04-19",64.4,68.6,64.4,68.6,27395.0],["2013-04-22",68.4,69.0,67.2,67.2,17160.0],["2013-04-23",68.2,71.2,67.6,69.6,31750.0],["2013-04-24",69.4,69.8,67.4,69.2,9410.0],["2013-04-25",68.8,70.2,67.8,69.0,37725.0],["2013-04-26",68.8,69.8,67.0,69.4,16295.0],["2013-04-29",70.0,70.0,67.8,69.8,20475.0],["2013-04-30",69.4,70.4,68.8,70.0,27720.0],["2013-05-01",69.8,69.8,64.4,64.6,43945.0],["2013-05-02",65.0,67.2,65.0,65.6,18720.0],["2013-05-03",66.6,68.8,66.2,67.0,22705.0],["2013-05-06",67.0,67.6,64.8,65.6,13780.0],["2013-05-07",65.6,66.8,63.2,64.2,23435.0],["2013-05-08",63.6,63.6,60.4,62.6,23540.0],["2013-05-09",71.6,81.6,69.4,76.6,199710.0],["2013-05-10",78.0,83.4,76.2,79.4,145190.0],["2013-05-13",80.4,86.8,79.4,86.0,97375.0],["2013-05-14",86.4,88.0,81.6,83.6,79375.0],["2013-05-15",83.2,86.4,81.6,84.4,45500.0],["2013-05-16",84.4,85.0,82.2,84.2,20840.0],["2013-05-17",84.6,84.8,83.0,84.4,24185.0],["2013-05-20",84.0,86.6,82.4,83.2,19760.0],["2013-05-21",84.0,85.8,82.8,83.6,19880.0],["2013-05-22",83.6,85.8,77.2,79.2,36595.0],["2013-05-23",78.0,82.6,75.4,82.6,35245.0],["2013-05-24",82.0,82.6,79.6,81.8,21780.0],["2013-05-28",82.4,87.2,82.4,84.2,35125.0],["2013-05-29",83.2,85.0,81.6,82.4,15920.0],["2013-05-30",82.6,86.0,82.6,84.6,23290.0],["2013-05-31",84.0,84.6,83.4,83.8,20700.0],["2013-06-03",84.2,85.6,81.4,83.6,32535.0],["2013-06-04",84.0,84.4,79.0,81.8,33095.0],["2013-06-05",81.4,82.8,80.2,81.6,23240.0],["2013-06-06",81.4,82.4,79.2,81.6,27240.0],["2013-06-07",82.6,83.2,80.0,82.4,26270.0],["2013-06-10",82.8,83.2,80.2,81.8,17790.0],["2013-06-11",80.4,83.0,79.0,82.0,15840.0],["2013-06-12",82.6,84.0,79.0,80.2,32535.0],["2013-06-13",80.2,81.6,79.4,81.2,29225.0],["2013-06-14",81.4,81.8,79.8,80.0,16370.0],["2013-06-17",81.4,82.2,76.6,77.0,34735.0],["2013-06-18",77.0,79.6,76.2,76.8,35565.0],["2013-06-19",76.8,77.6,72.0,72.8,36600.0],["2013-06-20",72.4,74.0,70.0,70.0,37800.0],["2013-06-21",70.4,72.2,67.8,71.6,47220.0],["2013-06-24",71.0,71.4,66.2,66.6,45450.0],["2013-06-25",67.4,70.2,67.2,69.0,46000.0],["2013-06-26",69.6,74.6,69.4,72.8,60155.0],["2013-06-27",73.2,74.2,69.2,71.8,75075.0],["2013-06-28",71.8,73.8,70.0,72.6,184595.0],["2013-07-01",72.2,75.6,72.2,73.4,27380.0],["2013-07-02",73.4,74.8,72.8,73.6,37475.0],["2013-07-03",72.6,77.8,72.6,77.2,44390.0],["2013-07-05",79.0,79.0,76.2,78.6,20845.0],["2013-07-08",79.0,79.6,76.4,77.0,19190.0],["2013-07-09",77.2,80.6,75.4,78.6,24165.0],["2013-07-10",78.2,78.4,76.4,77.4,13035.0],["2013-07-11",78.2,78.8,77.0,78.6,12825.0],["2013-07-12",78.2,91.0,78.0,90.6,88945.0],["2013-07-15",94.0,102.0,91.2,94.8,130050.0],["2013-07-16",94.8,96.0,88.4,94.2,68145.0],["2013-07-17",94.2,95.6,92.4,93.4,27025.0],["2013-07-18",93.4,97.6,92.2,94.4,34545.0],["2013-07-19",93.0,98.6,93.0,97.2,64535.0],["2013-07-22",96.4,100.2,96.2,99.2,61060.0],["2013-07-23",99.8,106.6,98.2,101.6,75295.0],["2013-07-24",104.6,106.8,100.2,100.4,50400.0],["2013-07-25",101.0,107.0,99.2,104.8,56890.0],["2013-07-26",104.0,105.8,102.2,104.8,31390.0],["2013-07-29",105.0,110.6,104.2,108.2,72640.0],["2013-07-30",108.2,110.4,105.8,108.0,31780.0],["2013-07-31",108.2,110.2,108.0,108.6,39225.0],["2013-08-01",109.8,110.0,105.0,106.2,39275.0],["2013-08-02",104.6,109.0,103.8,107.8,24370.0],["2013-08-05",107.2,108.4,105.6,106.6,17855.0],["2013-08-06",106.0,107.4,104.0,105.0,35565.0],["2013-08-07",104.6,106.4,100.8,106.0,58210.0],["2013-08-08",98.0,100.6,82.6,83.4,190125.0],["2013-08-09",83.4,84.2,80.0,80.4,76470.0],["2013-08-12",80.0,82.8,77.4,77.4,58680.0],["2013-08-13",81.4,85.0,80.0,80.0,56540.0],["2013-08-14",80.2,80.8,78.4,79.8,40425.0],["2013-08-15",77.2,80.8,77.0,78.6,47570.0],["2013-08-16",77.8,78.8,77.4,78.2,43045.0],["2013-08-19",78.0,78.8,72.4,72.4,62645.0],["2013-08-20",76.4,84.4,75.8,81.4,178250.0],["2013-08-21",80.8,81.6,78.0,80.4,40790.0],["2013-08-22",81.4,90.8,81.4,90.0,78540.0],["2013-08-23",90.0,90.0,87.8,88.4,45125.0],["2013-08-26",89.2,96.0,88.2,93.8,63320.0],["2013-08-27",93.6,94.4,85.8,86.2,68950.0],["2013-08-28",87.6,97.0,87.6,95.4,75405.0],["2013-08-29",96.4,101.8,92.8,95.2,105795.0],["2013-08-30",95.6,98.0,92.4,93.4,64670.0],["2013-09-03",95.2,95.2,91.8,92.8,42335.0],["2013-09-04",93.2,94.2,91.8,92.8,38175.0],["2013-09-05",93.2,95.2,91.0,91.8,51385.0],["2013-09-06",92.2,95.6,86.4,94.2,55755.0],["2013-09-09",95.2,99.0,92.8,98.8,48615.0],["2013-09-10",100.0,100.2,96.4,97.2,35690.0],["2013-09-11",97.2,97.4,93.0,94.0,43610.0],["2013-09-12",93.6,93.8,90.8,91.6,29610.0],["2013-09-13",92.4,93.2,90.2,92.0,20580.0],["2013-09-16",93.6,94.4,90.6,91.2,24170.0],["2013-09-17",91.0,93.2,88.2,92.6,32225.0],["2013-09-18",92.4,92.8,89.0,91.6,29425.0],["2013-09-19",92.0,92.8,89.8,91.8,20870.0],["2013-09-20",91.8,92.6,89.2,91.4,68405.0],["2013-09-23",90.8,91.0,85.8,89.2,58200.0],["2013-09-24",89.4,90.6,87.4,90.0,25925.0],["2013-09-25",90.2,90.4,87.8,88.0,22930.0],["2013-09-26",88.2,89.4,87.2,88.4,19430.0],["2013-09-27",87.6,89.0,87.6,88.2,16945.0],["2013-09-30",87.2,90.4,86.0,89.8,47550.0],["2013-10-01",90.0,104.0,89.4,103.2,137890.0],["2013-10-02",102.4,110.6,99.0,108.2,173185.0],["2013-10-03",108.0,110.8,102.6,104.6,117790.0],["2013-10-04",105.4,110.0,104.2,107.8,65050.0],["2013-10-07",106.6,109.2,103.4,103.6,52365.0],["2013-10-08",103.6,107.0,96.0,96.4,98490.0],["2013-10-09",96.6,97.4,87.0,88.8,118285.0],["2013-10-10",92.6,95.8,90.4,93.6,113835.0],["2013-10-11",93.6,97.2,90.8,93.4,68210.0],["2013-10-14",92.8,96.6,90.6,95.8,66655.0],["2013-10-15",95.6,95.6,90.4,90.8,63395.0],["2013-10-16",92.0,94.4,91.0,93.0,46940.0],["2013-10-17",93.0,98.2,91.4,96.4,59935.0],["2013-10-18",94.8,96.4,92.4,94.8,67155.0],["2013-10-21",95.2,95.2,90.2,90.6,50740.0],["2013-10-22",91.6,93.2,87.8,92.4,60935.0],["2013-10-23",92.2,95.6,91.8,93.6,61475.0],["2013-10-24",94.2,97.2,93.2,96.8,56850.0],["2013-10-25",97.0,97.2,92.0,94.2,48485.0],["2013-10-28",94.6,94.6,91.6,92.8,31210.0],["2013-10-29",92.6,94.4,88.8,89.8,81190.0],["2013-10-30",90.4,92.8,87.2,87.4,62090.0],["2013-10-31",92.0,93.4,87.6,90.2,155050.0],["2013-11-01",90.0,91.4,83.0,84.2,107970.0],["2013-11-04",84.2,88.6,83.8,86.0,131455.0],["2013-11-05",86.0,87.0,84.2,85.8,55155.0],["2013-11-06",86.0,89.0,84.6,87.6,100250.0],["2013-11-07",87.8,88.6,80.0,80.4,104730.0],["2013-11-08",80.4,82.6,77.0,77.6,94300.0],["2013-11-11",77.2,77.2,73.4,74.4,83500.0],["2013-11-12",74.2,80.0,73.6,79.6,71395.0],["2013-11-13",78.6,81.2,77.6,80.8,43390.0],["2013-11-14",78.2,82.6,78.0,82.4,57860.0],["2013-11-15",82.2,83.6,81.4,83.2,42080.0],["2013-11-18",83.4,84.0,76.8,78.0,42615.0],["2013-11-19",77.8,78.2,75.6,76.6,44575.0],["2013-11-20",76.8,81.0,76.2,77.2,30415.0],["2013-11-21",78.0,81.4,78.0,81.2,34940.0],["2013-11-22",81.2,83.2,81.0,83.2,31110.0],["2013-11-25",83.6,84.2,80.4,82.0,75975.0],["2013-11-26",82.0,86.8,81.6,85.6,53585.0],["2013-11-27",86.2,92.6,85.6,92.4,102180.0],["2013-11-29",93.4,96.2,91.0,95.6,44810.0],["2013-12-02",99.0,120.6,96.4,116.8,472835.0],["2013-12-03",112.0,118.2,110.0,117.6,218680.0],["2013-12-04",115.8,125.6,112.4,122.2,237890.0],["2013-12-05",116.8,124.8,116.2,120.2,149680.0],["2013-12-06",121.4,124.0,118.4,120.4,90930.0],["2013-12-09",120.8,123.0,116.4,118.6,96140.0],["2013-12-10",118.0,120.2,114.0,120.2,66225.0],["2013-12-11",121.2,123.2,111.0,112.4,73605.0],["2013-12-12",112.0,115.0,108.0,113.2,68225.0],["2013-12-13",105.4,109.6,104.8,105.4,389055.0],["2013-12-16",105.4,111.6,105.4,110.4,82650.0],["2013-12-17",110.8,115.0,108.4,109.0,45740.0],["2013-12-18",110.0,116.2,109.0,116.2,90290.0],["2013-12-19",113.2,126.4,113.0,126.0,165390.0],["2013-12-20",126.6,134.4,126.6,134.0,200125.0],["2013-12-23",133.0,139.4,130.2,137.0,106130.0],["2013-12-24",139.8,143.4,137.8,141.4,81645.0],["2013-12-26",142.0,149.0,139.6,146.0,140385.0],["2013-12-27",146.4,146.6,135.0,138.2,113935.0],["2013-12-30",138.6,141.2,137.6,139.0,57335.0],["2013-12-31",139.4,141.2,133.0,134.6,133450.0],["2014-01-02",133.2,138.6,128.6,138.4,142980.0],["2014-01-03",138.6,142.0,138.0,141.8,98985.0],["2014-01-06",142.4,142.8,139.0,141.2,69375.0],["2014-01-07",140.4,144.6,136.8,140.0,90280.0],["2014-01-08",127.8,149.4,127.8,143.2,112785.0],["2014-01-09",153.6,163.6,145.8,163.4,219125.0],["2014-01-10",164.6,168.8,162.0,166.4,188350.0],["2014-01-13",165.6,179.8,156.6,157.8,311080.0],["2014-01-14",158.0,167.4,157.0,166.4,108865.0],["2014-01-15",171.0,175.0,163.0,163.8,93900.0],["2014-01-16",164.2,172.8,164.2,167.6,85610.0],["2014-01-17",168.0,168.0,163.0,164.0,69485.0],["2014-01-21",167.8,168.8,159.6,168.0,85325.0],["2014-01-22",168.0,168.8,163.8,165.2,55930.0],["2014-01-23",166.8,166.8,160.2,166.6,52995.0],["2014-01-24",162.2,162.6,145.8,150.2,135360.0],["2014-01-27",148.6,154.0,135.0,147.8,131295.0],["2014-01-28",148.6,154.2,148.4,152.6,44560.0],["2014-01-29",149.8,155.8,145.4,153.0,105085.0],["2014-01-30",155.0,162.0,155.0,159.4,94525.0],["2014-01-31",157.2,160.4,153.0,155.4,73500.0],["2014-02-03",155.4,157.2,140.0,142.4,103720.0],["2014-02-04",142.6,149.6,141.6,147.0,62555.0],["2014-02-05",146.0,146.0,139.0,141.6,76100.0],["2014-02-06",142.2,144.8,138.0,140.2,52220.0],["2014-02-07",141.4,147.6,140.2,146.6,91810.0],["2014-02-10",147.2,155.8,147.0,153.6,50905.0],["2014-02-11",154.8,155.4,148.0,149.8,46170.0],["2014-02-12",150.4,157.0,147.2,148.2,71825.0],["2014-02-13",145.0,152.0,142.2,149.8,37380.0],["2014-02-14",148.8,153.6,145.0,146.8,43970.0],["2014-02-18",148.4,155.8,146.6,148.8,71685.0],["2014-02-19",148.0,150.6,145.4,145.4,40395.0],["2014-02-20",144.8,153.4,144.0,152.0,65805.0],["2014-02-21",152.8,172.4,149.0,169.6,279435.0],["2014-02-24",169.4,182.6,169.4,177.0,246620.0],["2014-02-25",190.2,190.6,177.0,185.2,232550.0],["2014-02-26",186.0,187.0,178.4,178.6,148680.0],["2014-02-27",177.2,182.2,176.8,178.2,73435.0],["2014-02-28",177.6,180.6,161.2,167.2,139325.0],["2014-03-03",161.4,178.8,161.4,178.2,94880.0],["2014-03-04",182.2,191.4,182.0,188.8,179785.0],["2014-03-05",145.4,150.6,136.0,136.4,860990.0],["2014-03-06",140.0,141.0,129.0,131.0,245670.0],["2014-03-07",131.8,133.0,121.0,126.6,174650.0],["2014-03-10",125.6,128.8,120.6,128.6,181580.0],["2014-03-11",122.0,127.2,116.8,117.4,197705.0],["2014-03-12",115.6,121.8,114.2,121.2,121095.0],["2014-03-13",121.6,124.6,119.0,123.0,122445.0],["2014-03-14",120.6,123.4,118.2,120.4,107240.0],["2014-03-17",121.4,124.6,118.2,119.0,70210.0],["2014-03-18",119.4,128.6,119.4,128.0,155395.0],["2014-03-19",125.6,129.0,124.2,126.0,112245.0],["2014-03-20",125.8,128.4,124.2,124.6,62275.0],["2014-03-21",125.8,125.8,117.0,121.2,421000.0],["2014-03-24",120.8,121.0,108.0,108.2,147975.0],["2014-03-25",110.8,112.8,104.2,108.0,106500.0],["2014-03-26",109.6,110.6,100.0,100.6,150615.0],["2014-03-27",100.0,105.6,96.4,105.2,120085.0],["2014-03-28",104.8,105.0,98.4,99.2,98575.0],["2014-03-31",99.6,104.4,95.4,104.2,109120.0],["2014-04-01",104.0,110.8,101.4,105.4,104340.0],["2014-04-02",106.0,107.8,102.4,104.8,71565.0],["2014-04-03",105.6,105.8,97.2,98.4,104620.0],["2014-04-04",100.4,101.0,89.4,93.0,155185.0],["2014-04-07",93.0,95.4,88.0,92.4,100765.0],["2014-04-08",93.0,95.6,89.6,93.4,133585.0],["2014-04-09",93.4,95.8,93.0,94.8,84830.0],["2014-04-10",94.6,96.0,85.6,86.0,108450.0],["2014-04-11",84.0,89.8,81.8,82.8,122410.0],["2014-04-14",84.8,86.2,76.8,79.2,96540.0],["2014-04-15",79.8,84.4,77.6,84.0,129385.0],["2014-04-16",85.2,86.8,81.6,86.4,87060.0],["2014-04-17",85.8,88.4,83.8,84.2,52700.0],["2014-04-21",83.6,86.6,82.0,86.6,51770.0],["2014-04-22",87.2,90.0,87.0,89.0,74665.0],["2014-04-23",88.8,89.8,83.4,86.0,68855.0],["2014-04-24",86.8,87.0,80.6,84.0,76640.0],["2014-04-25",83.0,84.0,79.0,79.2,58410.0],["2014-04-28",80.0,82.6,74.4,76.4,98455.0],["2014-04-29",82.2,97.0,80.4,91.8,287715.0],["2014-04-30",90.6,92.0,86.4,88.8,108825.0],["2014-05-01",88.2,91.0,85.0,87.6,80585.0],["2014-05-02",87.8,89.4,85.8,86.0,56655.0],["2014-05-05",85.6,93.8,84.0,93.0,132635.0],["2014-05-06",92.4,93.4,85.4,85.8,88665.0],["2014-05-07",86.0,87.0,81.6,84.2,65535.0],["2014-05-08",82.6,82.8,68.4,68.6,207005.0],["2014-05-09",68.6,73.0,68.6,72.8,87600.0],["2014-05-12",73.6,79.4,72.0,78.6,108310.0],["2014-05-13",78.0,79.2,74.8,76.8,79535.0],["2014-05-14",76.6,77.6,73.2,74.2,75505.0],["2014-05-15",73.4,74.8,69.4,71.8,109230.0],["2014-05-16",71.6,72.8,70.0,72.6,49800.0],["2014-05-19",72.0,75.8,71.8,75.2,62670.0],["2014-05-20",74.4,75.8,72.8,73.0,87085.0],["2014-05-21",74.0,75.4,72.0,74.6,58870.0],["2014-05-22",75.0,78.8,74.6,77.4,66520.0],["2014-05-23",77.4,81.4,76.4,81.0,70080.0],["2014-05-27",82.0,84.6,80.4,83.4,65730.0],["2014-05-28",83.4,84.6,81.4,82.8,42000.0],["2014-05-29",84.4,85.6,83.4,84.4,41440.0],["2014-05-30",84.0,85.2,82.0,82.8,43050.0],["2014-06-02",83.4,84.0,80.0,81.0,40235.0],["2014-06-03",80.8,80.8,78.2,79.8,32505.0],["2014-06-04",79.0,82.0,77.6,82.0,40930.0],["2014-06-05",82.4,88.8,81.8,88.2,89140.0],["2014-06-06",88.6,93.8,86.4,92.2,80345.0],["2014-06-09",92.8,100.8,92.4,96.6,122880.0],["2014-06-10",95.8,98.0,91.0,93.2,78020.0],["2014-06-11",91.6,94.8,91.0,93.8,58005.0],["2014-06-12",94.0,98.4,92.4,95.0,51945.0],["2014-06-13",89.4,93.6,86.0,89.2,141850.0],["2014-06-16",89.0,93.6,88.0,93.2,84215.0],["2014-06-17",92.6,99.4,91.4,97.4,109955.0],["2014-06-18",97.2,99.4,95.4,97.6,94070.0],["2014-06-19",99.0,99.6,94.2,97.2,78930.0],["2014-06-20",97.8,98.2,94.0,95.4,335535.0],["2014-06-23",95.6,100.0,95.0,96.4,83025.0],["2014-06-24",96.6,98.8,93.2,93.4,86170.0],["2014-06-25",92.4,94.0,90.0,93.4,55240.0],["2014-06-26",93.4,94.0,90.6,91.8,43755.0],["2014-06-27",90.8,93.4,90.0,93.0,141295.0],["2014-06-30",93.0,94.0,90.0,91.8,51965.0],["2014-07-01",89.6,95.6,88.0,95.2,81335.0],["2014-07-02",95.6,99.0,94.8,96.6,62200.0],["2014-07-03",97.4,97.4,93.8,94.2,29300.0],["2014-07-07",94.0,94.0,89.0,89.0,60595.0],["2014-07-08",89.6,89.6,81.8,82.4,107960.0],["2014-07-09",83.4,86.2,82.2,85.2,46435.0],["2014-07-10",83.0,85.0,81.4,82.2,56525.0],["2014-07-11",82.4,85.2,82.2,85.0,39670.0],["2014-07-14",86.2,87.0,82.0,83.0,57495.0],["2014-07-15",83.2,84.4,79.0,80.2,73265.0],["2014-07-16",81.0,81.6,77.6,78.2,51930.0],["2014-07-17",77.2,79.2,73.2,74.0,85295.0],["2014-07-18",74.2,77.8,73.8,76.8,69925.0],["2014-07-21",75.8,80.8,75.6,80.6,57265.0],["2014-07-22",81.4,83.2,79.8,80.6,50930.0],["2014-07-23",81.4,84.2,80.6,83.0,57175.0],["2014-07-24",83.2,84.0,80.4,81.4,44455.0],["2014-07-25",80.6,82.8,78.2,78.6,44625.0],["2014-07-28",79.2,80.0,74.8,77.0,48660.0],["2014-07-29",77.2,79.6,76.6,78.4,55885.0],["2014-07-30",79.8,81.8,78.6,81.2,43735.0],["2014-07-31",79.2,81.2,77.0,77.6,61955.0],["2014-08-01",77.8,79.4,74.0,78.2,74645.0],["2014-08-04",79.6,80.8,77.8,80.6,63400.0],["2014-08-05",80.2,81.8,76.6,78.2,76915.0],["2014-08-06",77.6,79.6,76.4,78.0,36720.0],["2014-08-07",78.2,80.4,76.8,77.8,39330.0],["2014-08-08",78.0,81.0,76.4,80.4,64480.0],["2014-08-11",81.0,84.6,80.4,84.4,69245.0],["2014-08-12",84.0,87.0,83.2,83.4,65525.0],["2014-08-13",84.4,86.2,83.0,83.2,55795.0],["2014-08-14",83.4,86.8,83.4,86.4,52625.0],["2014-08-15",87.2,88.6,83.6,86.0,84205.0],["2014-08-18",88.0,88.4,86.4,87.4,52335.0],["2014-08-19",88.0,89.0,86.6,87.8,41310.0],["2014-08-20",86.8,87.8,84.0,85.8,46205.0],["2014-08-21",85.6,87.0,83.2,83.6,38205.0],["2014-08-22",83.6,85.0,81.4,84.8,30525.0],["2014-08-25",85.8,86.4,83.2,84.0,52725.0],["2014-08-26",84.4,88.0,83.6,88.0,51335.0],["2014-08-27",88.6,88.6,85.4,86.4,44535.0],["2014-08-28",86.0,88.4,86.0,87.2,42950.0],["2014-08-29",87.8,88.2,86.0,87.6,33525.0],["2014-09-02",88.0,88.2,85.0,86.2,45245.0],["2014-09-03",86.8,87.8,85.2,87.6,64670.0],["2014-09-04",87.6,98.2,86.2,93.0,239860.0],["2014-09-05",92.6,92.8,87.0,89.4,129205.0],["2014-09-08",89.2,91.8,87.6,91.4,132600.0],["2014-09-09",91.0,92.2,88.0,88.2,84720.0],["2014-09-10",88.0,91.4,87.2,90.6,39270.0],["2014-09-11",89.4,97.0,89.0,97.0,135755.0],["2014-09-12",97.6,97.6,93.2,94.6,70555.0],["2014-09-15",94.4,94.4,89.4,90.2,103995.0],["2014-09-16",90.0,92.0,88.2,91.4,59540.0],["2014-09-17",91.6,94.2,91.2,92.6,50040.0],["2014-09-18",93.4,94.2,90.6,91.6,41815.0],["2014-09-19",92.6,93.6,88.6,90.8,107005.0],["2014-09-22",89.8,90.8,87.4,88.6,69160.0],["2014-09-23",87.8,89.8,86.0,86.6,66290.0],["2014-09-24",86.8,89.4,86.6,88.8,43920.0],["2014-09-25",88.4,89.8,84.6,85.6,55620.0],["2014-09-26",86.2,87.0,85.0,86.6,44160.0],["2014-09-29",85.0,88.0,84.4,85.4,37685.0],["2014-09-30",85.4,87.0,84.0,84.2,52525.0],["2014-10-01",84.4,85.4,80.0,82.0,91705.0],["2014-10-02",81.6,82.8,77.2,82.0,84475.0],["2014-10-03",83.4,85.4,81.0,83.4,45135.0],["2014-10-06",83.4,84.0,80.0,80.6,58565.0],["2014-10-07",79.4,81.0,77.6,77.8,51075.0],["2014-10-08",77.6,80.8,76.0,80.0,63025.0],["2014-10-09",80.0,80.6,74.2,74.4,89910.0],["2014-10-10",75.2,78.4,73.0,74.0,79940.0],["2014-10-13",74.2,78.0,72.2,75.6,56180.0],["2014-10-14",77.2,79.6,75.0,76.2,78110.0],["2014-10-15",75.0,79.4,74.0,78.8,94265.0],["2014-10-16",76.4,82.2,75.4,81.4,101920.0],["2014-10-17",83.4,83.8,80.0,80.6,62300.0],["2014-10-20",80.6,85.2,80.6,85.0,42690.0],["2014-10-21",85.8,86.6,83.2,85.4,63150.0],["2014-10-22",85.2,87.0,83.6,84.6,46160.0],["2014-10-23",85.8,89.0,85.0,87.4,61800.0],["2014-10-24",87.4,88.4,86.0,86.0,36805.0],["2014-10-27",85.4,88.8,85.2,88.4,39010.0],["2014-10-28",89.0,92.2,88.8,91.8,50345.0],["2014-10-29",91.6,92.4,88.2,89.0,48575.0],["2014-10-30",88.6,92.0,88.2,91.4,41045.0],["2014-10-31",93.6,95.0,85.2,85.8,101645.0],["2014-11-03",86.6,88.2,83.4,85.8,52525.0],["2014-11-04",85.4,87.8,83.4,83.6,74735.0],["2014-11-05",84.8,85.0,79.6,80.0,51695.0],["2014-11-06",79.6,82.6,78.8,82.4,57445.0],["2014-11-07",77.0,80.0,75.0,76.2,138410.0],["2014-11-10",75.6,78.0,73.2,78.0,60610.0],["2014-11-11",77.4,81.8,77.0,80.8,62875.0],["2014-11-12",80.2,82.6,79.0,81.6,42855.0],["2014-11-13",81.8,83.0,79.0,79.4,35750.0],["2014-11-14",79.8,80.0,77.0,78.4,53730.0],["2014-11-17",78.0,80.6,78.0,79.6,30360.0],["2014-11-18",79.8,82.8,78.8,81.2,41680.0],["2014-11-19",81.2,85.4,79.2,82.4,90130.0],["2014-11-20",84.0,92.0,83.2,90.8,184545.0],["2014-11-21",93.6,94.6,90.0,91.8,101525.0],["2014-11-24",96.0,105.4,94.2,105.4,253190.0],["2014-11-25",108.0,112.6,105.0,110.4,360665.0],["2014-11-26",111.0,114.2,104.2,114.0,245050.0],["2014-11-28",115.4,119.0,111.2,113.8,175850.0],["2014-12-01",115.6,116.2,106.8,111.2,207850.0],["2014-12-02",112.0,112.4,100.2,101.8,217980.0],["2014-12-03",101.0,102.2,94.4,95.2,311585.0],["2014-12-04",94.6,95.2,88.4,89.2,253230.0],["2014-12-05",87.6,94.0,87.4,93.4,130875.0],["2014-12-08",95.4,99.4,93.0,99.0,163795.0],["2014-12-09",99.8,100.0,90.2,98.6,269225.0],["2014-12-10",99.6,99.8,94.8,95.4,111095.0],["2014-12-11",95.4,97.8,92.8,94.0,90070.0],["2014-12-12",92.2,96.6,92.2,93.6,78470.0],["2014-12-15",93.0,95.0,85.6,86.0,157205.0],["2014-12-16",85.8,89.4,82.6,83.0,125395.0],["2014-12-17",84.8,87.6,82.8,86.4,160740.0],["2014-12-18",88.6,88.8,84.0,85.0,138970.0],["2014-12-19",84.8,85.8,80.0,80.2,647885.0],["2014-12-22",80.6,82.0,78.2,79.2,120410.0],["2014-12-23",80.2,81.4,70.0,71.4,288075.0],["2014-12-24",72.2,74.4,71.6,73.6,69530.0],["2014-12-26",74.6,76.0,72.4,74.0,111095.0],["2014-12-29",73.6,75.8,72.8,73.0,91470.0],["2014-12-30",72.6,74.4,71.6,71.8,107605.0],["2014-12-31",71.4,72.8,70.0,71.8,114795.0],["2015-01-02",71.8,72.6,69.0,71.0,170995.0],["2015-01-05",72.6,79.6,72.2,77.4,301640.0],["2015-01-06",78.8,78.8,70.0,70.2,307675.0],["2015-01-07",71.8,73.2,68.6,73.2,136255.0],["2015-01-08",74.0,75.6,72.0,74.6,103110.0],["2015-01-09",74.8,75.2,71.6,73.2,95640.0],["2015-01-12",73.4,75.0,71.6,74.6,106315.0],["2015-01-13",75.0,77.4,71.0,73.0,118000.0],["2015-01-14",70.4,73.8,70.4,72.2,63780.0],["2015-01-15",71.6,72.4,66.0,69.8,178955.0],["2015-01-16",69.2,72.4,68.0,70.0,115510.0],["2015-01-20",72.8,73.2,68.0,71.8,107960.0],["2015-01-21",71.6,71.6,67.4,68.6,91855.0],["2015-01-22",68.8,71.2,65.0,70.0,180500.0],["2015-01-23",70.2,70.4,67.0,69.6,138925.0],["2015-01-26",70.0,73.0,69.4,72.4,85400.0],["2015-01-27",71.4,75.2,70.8,73.8,117380.0],["2015-01-28",74.0,75.2,71.6,74.4,110025.0],["2015-01-29",74.4,74.4,71.4,73.4,74090.0],["2015-01-30",72.6,74.2,69.8,71.2,96090.0],["2015-02-02",72.0,75.0,69.0,70.8,106985.0],["2015-02-03",70.6,72.0,67.0,70.2,103640.0],["2015-02-04",69.2,69.4,67.0,67.2,108815.0],["2015-02-05",67.4,69.2,67.0,68.8,63175.0],["2015-02-06",68.6,69.8,67.0,68.2,65455.0],["2015-02-09",68.2,69.4,65.6,66.2,107680.0],["2015-02-10",66.4,66.6,64.4,65.8,77975.0],["2015-02-11",65.4,69.2,65.4,66.6,70675.0],["2015-02-12",67.8,68.8,66.2,68.4,62580.0],["2015-02-13",68.0,69.2,67.0,68.2,42955.0],["2015-02-17",67.8,71.4,67.8,71.4,89325.0],["2015-02-18",71.8,73.0,70.4,73.0,59750.0],["2015-02-19",72.8,78.2,72.2,78.0,124525.0],["2015-02-20",78.2,81.2,77.0,81.0,127090.0],["2015-02-23",85.0,86.6,80.8,82.2,162630.0],["2015-02-24",81.2,81.6,73.6,76.6,163165.0],["2015-02-25",76.8,80.6,75.8,79.8,95055.0],["2015-02-26",79.8,79.8,74.4,76.6,93120.0],["2015-02-27",76.0,76.2,72.2,73.8,67175.0],["2015-03-02",73.4,75.6,73.2,74.8,57290.0],["2015-03-03",76.0,76.0,72.2,74.6,76210.0],["2015-03-04",74.6,75.2,72.0,73.6,112105.0],["2015-03-05",73.8,76.4,72.2,73.2,99215.0],["2015-03-06",72.8,74.0,69.2,71.4,128410.0],["2015-03-09",72.6,76.0,69.6,75.0,241455.0],["2015-03-10",75.0,78.2,73.0,75.8,238135.0],["2015-03-11",76.0,76.8,73.4,74.4,126390.0],["2015-03-12",73.4,75.8,70.6,75.6,179590.0],["2015-03-13",75.0,75.0,71.4,73.8,125550.0],["2015-03-16",74.4,75.8,72.4,74.4,77960.0],["2015-03-17",74.4,80.4,74.0,78.4,210225.0],["2015-03-18",77.8,80.6,76.2,79.6,137450.0],["2015-03-19",79.6,83.2,78.4,82.8,135320.0],["2015-03-20",83.4,85.6,79.0,79.8,314635.0],["2015-03-23",79.4,80.4,75.6,79.6,138280.0],["2015-03-24",79.6,82.4,77.6,78.0,109640.0],["2015-03-25",78.4,79.8,74.0,74.0,123985.0],["2015-03-26",73.4,74.2,70.4,71.8,140930.0],["2015-03-27",72.2,73.6,71.2,72.8,138655.0],["2015-03-30",73.0,75.0,73.0,74.6,93840.0],["2015-03-31",74.0,75.2,72.2,72.8,103055.0],["2015-04-01",72.6,74.8,70.8,71.2,141020.0],["2015-04-02",71.8,73.2,70.2,70.8,90920.0],["2015-04-06",70.8,71.2,69.2,70.0,93860.0],["2015-04-07",70.0,73.4,70.0,71.8,80465.0],["2015-04-08",72.4,76.4,72.0,74.8,118290.0],["2015-04-09",75.0,76.2,72.4,75.4,60035.0],["2015-04-10",75.8,77.6,75.2,76.0,63030.0],["2015-04-13",75.6,79.4,75.6,78.4,69435.0],["2015-04-14",78.8,79.0,76.2,76.4,44575.0],["2015-04-15",77.0,78.2,75.8,76.6,48075.0],["2015-04-16",76.0,77.0,75.2,76.6,29190.0],["2015-04-17",76.4,76.6,73.0,74.0,88595.0],["2015-04-20",74.2,75.6,72.2,74.0,70690.0],["2015-04-21",74.2,76.0,73.0,73.4,66745.0],["2015-04-22",73.0,74.4,71.6,72.8,73070.0],["2015-04-23",72.4,74.2,72.0,72.4,60830.0],["2015-04-24",72.8,74.4,71.8,72.0,57885.0],["2015-04-27",71.8,73.0,67.4,69.0,131400.0],["2015-04-28",69.2,70.4,66.0,66.4,118345.0],["2015-04-29",69.2,69.2,62.6,64.4,159600.0],["2015-04-30",64.2,64.6,58.4,60.0,194715.0],["2015-05-01",60.8,65.2,60.6,65.2,126865.0],["2015-05-04",66.6,67.2,64.0,65.0,83260.0],["2015-05-05",64.6,65.2,62.2,63.0,107465.0],["2015-05-06",64.6,66.4,62.8,64.6,116400.0],["2015-05-07",63.6,66.0,63.6,65.8,107850.0],["2015-05-08",66.0,74.0,65.8,74.0,378785.0],["2015-05-11",74.6,74.8,72.0,74.2,113495.0],["2015-05-12",73.8,74.4,72.4,72.8,77500.0],["2015-05-13",73.2,73.2,69.0,69.2,113965.0],["2015-05-14",69.4,70.4,67.2,68.6,87160.0],["2015-05-15",68.6,69.0,66.6,66.8,130225.0],["2015-05-18",66.4,70.0,66.4,68.2,83520.0],["2015-05-19",67.8,68.6,66.4,68.0,81495.0],["2015-05-20",68.0,70.2,66.6,68.8,103730.0],["2015-05-21",69.2,69.4,67.0,67.8,46195.0],["2015-05-22",67.6,69.0,67.0,68.4,41250.0],["2015-05-26",67.8,68.0,66.2,67.2,72210.0],["2015-05-27",67.2,68.2,66.4,66.4,118490.0],["2015-05-28",68.4,73.4,66.2,71.6,475625.0],["2015-05-29",72.0,74.0,70.2,70.4,101495.0],["2015-06-01",70.8,71.6,68.0,70.0,105540.0],["2015-06-02",70.0,71.0,68.4,69.4,69785.0],["2015-06-03",69.6,72.0,68.8,71.0,109980.0],["2015-06-04",70.8,73.4,70.0,70.8,85435.0],["2015-06-05",71.2,72.4,69.6,72.2,76445.0],["2015-06-08",72.6,73.0,70.6,71.6,91585.0],["2015-06-09",72.0,72.2,69.6,70.6,71950.0],["2015-06-10",72.8,72.8,70.4,71.8,64795.0],["2015-06-11",71.6,77.0,71.6,75.6,181075.0],["2015-06-12",75.4,76.0,73.0,73.4,72800.0],["2015-06-15",72.2,73.6,71.2,73.6,70085.0],["2015-06-16",75.6,78.0,72.8,73.2,163710.0],["2015-06-17",74.2,74.6,72.4,72.8,65670.0],["2015-06-18",72.8,76.6,72.6,76.0,121855.0],["2015-06-19",75.8,78.0,74.8,77.6,125765.0],["2015-06-22",78.4,85.6,78.4,85.6,352720.0],["2015-06-23",87.6,88.2,81.6,85.4,262720.0],["2015-06-24",85.2,86.2,82.6,83.2,125585.0],["2015-06-25",83.2,86.4,80.6,81.4,152510.0],["2015-06-26",81.4,86.0,77.0,78.4,332255.0],["2015-06-29",77.0,77.6,72.0,73.2,263220.0],["2015-06-30",75.0,77.6,73.6,77.6,188680.0],["2015-07-01",79.2,79.4,73.6,75.0,239315.0],["2015-07-02",75.0,75.8,73.8,74.6,101910.0],["2015-07-06",74.2,78.0,73.2,77.2,121070.0],["2015-07-07",77.4,78.6,74.8,78.4,155945.0],["2015-07-08",77.2,78.6,74.2,74.4,146400.0],["2015-07-09",76.0,91.2,75.8,89.8,647350.0],["2015-07-10",89.4,94.4,85.6,94.4,409700.0],["2015-07-13",95.0,98.6,79.2,88.2,574625.0],["2015-07-14",90.0,93.6,88.4,89.6,231895.0],["2015-07-15",93.0,93.0,87.2,88.2,257875.0],["2015-07-16",89.0,93.8,88.8,93.4,223580.0],["2015-07-17",93.0,93.4,89.0,90.4,244875.0],["2015-07-20",91.2,93.0,89.0,90.4,202455.0],["2015-07-21",89.4,90.2,85.0,87.8,184535.0],["2015-07-22",18.2,28.6,17.0,20.0,4541600.0],["2015-07-23",21.2,22.2,19.6,20.8,1246705.0],["2015-07-24",20.4,20.6,18.6,18.8,707390.0],["2015-07-27",18.4,18.8,15.8,16.4,689970.0],["2015-07-28",16.4,17.6,16.0,17.6,315280.0],["2015-07-29",17.6,17.8,16.2,16.6,236780.0],["2015-07-30",17.0,17.0,16.0,16.2,169030.0],["2015-07-31",16.0,16.4,14.6,14.6,350330.0],["2015-08-03",14.8,15.6,14.4,15.4,239365.0],["2015-08-04",14.8,16.0,14.6,15.6,139920.0],["2015-08-05",15.4,19.0,15.4,18.0,337895.0],["2015-08-06",18.2,18.6,15.4,15.6,352845.0],["2015-08-07",15.4,15.8,14.2,15.4,233625.0],["2015-08-10",15.6,19.2,15.6,19.2,338835.0],["2015-08-11",19.4,21.6,18.6,18.6,463745.0],["2015-08-12",18.2,18.6,16.6,16.6,253080.0],["2015-08-13",17.0,18.2,16.4,16.6,99175.0],["2015-08-14",17.0,17.4,16.4,16.6,108685.0],["2015-08-17",16.4,17.4,16.0,17.4,84845.0],["2015-08-18",17.4,17.8,16.6,17.2,102610.0],["2015-08-19",16.6,17.2,16.2,16.6,94340.0],["2015-08-20",16.4,16.8,15.6,15.6,115675.0],["2015-08-21",15.4,17.0,15.4,15.6,106560.0],["2015-08-24",14.8,15.8,13.8,14.4,175240.0],["2015-08-25",16.0,16.8,14.2,14.4,168210.0],["2015-08-26",15.4,16.0,14.2,16.0,149030.0],["2015-08-27",15.6,17.2,15.6,16.6,88330.0],["2015-08-28",16.4,17.4,16.0,17.2,110525.0],["2015-08-31",17.2,17.8,16.4,16.6,87865.0],["2015-09-01",16.6,16.8,15.6,15.6,74970.0],["2015-09-02",16.0,16.8,15.4,16.8,77800.0],["2015-09-03",17.2,17.2,15.6,15.6,91485.0],["2015-09-04",15.8,16.4,15.4,15.8,83495.0],["2015-09-08",15.4,16.4,15.4,16.4,99925.0],["2015-09-09",16.4,17.2,15.6,15.8,115910.0],["2015-09-10",15.6,16.2,15.6,16.2,59410.0],["2015-09-11",15.8,16.2,15.4,15.6,69275.0],["2015-09-14",15.6,17.2,15.6,17.0,157090.0],["2015-09-15",16.8,17.8,16.6,17.4,100030.0],["2015-09-16",17.4,17.6,16.2,16.6,77450.0],["2015-09-17",16.6,17.2,15.8,17.2,84750.0],["2015-09-18",16.6,17.4,16.2,16.2,482865.0],["2015-09-21",16.4,16.6,15.6,15.6,91100.0],["2015-09-22",15.8,17.0,15.4,16.6,112020.0],["2015-09-23",16.4,17.6,16.0,17.0,134810.0],["2015-09-24",16.8,18.8,16.6,18.6,254635.0],["2015-09-25",18.8,19.0,16.0,16.2,149505.0],["2015-09-28",16.2,16.4,15.4,15.4,94980.0],["2015-09-29",15.6,16.0,14.4,14.6,149040.0],["2015-09-30",14.8,16.0,14.4,15.0,97870.0],["2015-10-01",22.8,23.8,18.8,21.6,1346725.0],["2015-10-02",21.4,22.0,19.4,19.8,349865.0],["2015-10-05",20.8,20.8,18.4,19.4,234845.0],["2015-10-06",19.2,19.6,18.0,18.4,126675.0],["2015-10-07",18.6,19.6,18.0,18.8,136135.0],["2015-10-08",18.8,19.4,18.2,19.0,99450.0],["2015-10-09",19.0,20.4,18.8,19.8,203835.0],["2015-10-12",20.2,20.8,19.8,19.8,100370.0],["2015-10-13",19.8,19.8,18.8,18.8,102685.0],["2015-10-14",18.6,19.8,18.6,19.6,92050.0],["2015-10-15",19.4,20.6,19.4,20.6,106435.0],["2015-10-16",20.8,20.8,19.4,19.6,70715.0],["2015-10-19",19.8,21.6,19.2,21.0,151260.0],["2015-10-20",20.8,21.6,19.8,20.0,143225.0],["2015-10-21",21.0,22.6,20.6,21.0,301105.0],["2015-10-22",21.2,21.8,19.8,20.4,150435.0],["2015-10-23",20.4,21.0,20.2,21.0,67740.0],["2015-10-26",21.4,21.8,20.8,21.4,83275.0],["2015-10-27",21.8,28.0,21.6,26.2,880135.0],["2015-10-28",27.2,27.6,24.4,25.8,382655.0],["2015-10-29",26.0,26.6,23.4,23.6,185670.0],["2015-10-30",23.8,25.0,23.4,24.4,141765.0],["2015-11-02",25.2,32.0,25.0,29.8,735035.0],["2015-11-03",32.4,40.6,31.2,37.0,1619640.0],["2015-11-04",37.2,37.4,32.6,34.6,660210.0],["2015-11-05",35.8,36.2,33.2,35.0,320020.0],["2015-11-06",30.2,30.2,23.8,24.6,745065.0],["2015-11-09",24.2,34.4,24.0,30.6,997700.0],["2015-11-10",31.4,32.0,27.2,28.2,333270.0],["2015-11-11",28.2,30.0,27.8,29.2,199150.0],["2015-11-12",27.4,28.2,23.2,27.0,314705.0],["2015-11-13",26.2,28.8,25.2,27.2,169960.0],["2015-11-16",27.0,27.6,26.0,26.6,121550.0],["2015-11-17",26.8,29.8,26.8,27.8,172895.0],["2015-11-18",27.4,28.8,27.4,28.8,103045.0],["2015-11-19",29.4,29.6,28.0,28.4,84515.0],["2015-11-20",28.6,28.6,27.0,27.6,100715.0],["2015-11-23",27.0,27.6,25.8,27.0,111045.0],["2015-11-24",26.4,27.6,26.0,26.8,73615.0],["2015-11-25",26.6,28.4,26.6,27.4,114605.0],["2015-11-27",27.4,28.2,27.0,27.2,41140.0],["2015-11-30",27.2,28.2,26.2,26.6,143530.0],["2015-12-01",32.4,32.4,29.0,29.2,448810.0],["2015-12-02",30.2,30.4,28.0,28.0,113320.0],["2015-12-03",28.6,29.4,27.0,27.6,114660.0],["2015-12-04",27.8,28.2,27.0,27.2,72190.0],["2015-12-07",27.2,28.8,26.6,27.2,143620.0],["2015-12-08",27.2,27.8,26.6,26.8,71505.0],["2015-12-09",27.0,27.4,26.8,27.0,71030.0],["2015-12-10",28.0,28.4,27.2,27.2,80580.0],["2015-12-11",27.0,27.2,25.4,25.4,122750.0],["2015-12-14",25.6,26.0,23.6,24.0,123490.0],["2015-12-15",24.0,26.0,24.0,25.0,106990.0],["2015-12-16",25.4,27.2,25.0,27.2,102500.0],["2015-12-17",27.8,28.0,26.6,27.6,118795.0],["2015-12-18",27.2,28.6,26.6,27.2,257230.0],["2015-12-21",26.8,28.2,26.8,27.8,82330.0],["2015-12-22",27.6,28.2,27.4,27.8,65085.0],["2015-12-23",27.4,28.2,27.4,28.0,61035.0],["2015-12-24",28.0,28.2,27.4,27.6,26080.0],["2015-12-28",28.0,28.0,26.6,27.6,75645.0],["2015-12-29",27.2,28.0,27.0,27.8,69145.0],["2015-12-30",27.6,28.0,26.6,27.2,69465.0],["2015-12-31",26.6,27.2,26.2,26.6,77515.0],["2016-01-04",26.2,27.2,25.8,26.8,71515.0],["2016-01-05",27.0,27.2,25.2,25.8,83195.0],["2016-01-06",25.2,25.6,24.6,24.8,72750.0],["2016-01-07",24.4,24.6,20.2,22.0,152555.0],["2016-01-08",22.6,23.4,21.8,22.6,67180.0],["2016-01-11",23.0,23.0,20.4,22.2,96860.0],["2016-01-12",22.2,23.0,20.2,21.8,97955.0],["2016-01-13",21.8,22.4,20.4,20.4,87930.0],["2016-01-14",20.2,20.8,18.4,20.2,99930.0],["2016-01-15",19.4,20.6,19.0,20.2,63175.0],["2016-01-19",20.2,20.8,18.0,18.6,90820.0],["2016-01-20",18.0,20.6,17.2,20.6,130740.0],["2016-01-21",20.6,22.4,20.0,21.2,90855.0],["2016-01-22",22.0,22.0,20.4,21.6,70360.0],["2016-01-25",21.2,23.4,19.6,20.2,113525.0],["2016-01-26",20.0,22.4,20.0,21.6,63225.0],["2016-01-27",22.0,22.2,20.2,20.8,81615.0],["2016-01-28",20.8,21.2,19.8,20.2,117670.0],["2016-01-29",20.2,21.2,20.0,20.2,48780.0],["2016-02-01",20.2,20.6,19.8,20.0,60485.0],["2016-02-02",19.8,20.0,19.0,19.2,48790.0],["2016-02-03",19.4,20.4,18.4,18.8,56385.0],["2016-02-04",18.2,19.0,17.8,18.8,82500.0],["2016-02-05",18.6,18.8,17.2,17.6,72230.0],["2016-02-08",17.6,17.8,15.2,15.4,94945.0],["2016-02-09",15.2,16.4,15.2,15.4,45365.0],["2016-02-10",15.6,17.4,15.6,16.0,49700.0],["2016-02-11",15.6,16.2,15.0,15.4,51215.0],["2016-02-12",16.2,16.4,15.2,15.4,96575.0],["2016-02-16",16.0,16.2,15.4,15.8,35390.0],["2016-02-17",15.8,16.4,15.8,16.4,68140.0],["2016-02-18",16.8,17.0,15.8,16.0,56310.0],["2016-02-19",16.0,16.0,15.4,15.6,47060.0],["2016-02-22",16.0,16.6,15.6,15.8,35380.0],["2016-02-23",16.0,16.0,15.4,15.6,19320.0],["2016-02-24",15.4,15.8,14.8,15.4,54765.0],["2016-02-25",15.6,15.6,15.0,15.2,36540.0],["2016-02-26",15.2,15.6,15.0,15.4,46235.0],["2016-02-29",15.8,15.8,15.2,15.2,39970.0],["2016-03-01",15.4,15.6,15.0,15.4,58085.0],["2016-03-02",15.8,15.8,15.2,15.6,58985.0],["2016-03-03",15.8,16.6,15.4,16.0,91980.0],["2016-03-04",16.4,16.6,16.0,16.4,109200.0],["2016-03-07",16.0,19.0,15.8,18.0,221500.0],["2016-03-08",18.4,19.0,17.6,17.6,81575.0],["2016-03-09",18.0,18.4,17.6,17.8,122350.0],["2016-03-10",20.6,23.0,18.6,19.2,583845.0],["2016-03-11",19.6,20.0,17.4,18.0,222325.0],["2016-03-14",18.2,18.4,17.6,18.0,87620.0],["2016-03-15",17.6,17.8,16.0,16.0,141905.0],["2016-03-16",16.0,16.6,15.4,15.6,88740.0],["2016-03-17",15.8,16.6,15.2,16.2,71875.0],["2016-03-18",16.6,17.0,16.2,16.6,70755.0],["2016-03-21",16.0,16.4,16.0,16.0,42305.0],["2016-03-22",15.8,16.2,15.4,16.0,102340.0],["2016-03-23",16.2,16.2,15.4,15.6,68030.0],["2016-03-24",15.6,15.8,15.0,15.2,65525.0],["2016-03-28",15.0,15.6,14.4,14.6,57455.0],["2016-03-29",14.4,14.8,13.8,14.4,89940.0],["2016-03-30",14.6,15.4,14.6,15.0,41355.0],["2016-03-31",15.2,15.6,15.2,15.4,36345.0],["2016-04-01",15.6,15.8,15.0,15.8,27990.0],["2016-04-04",15.8,17.0,15.8,16.6,69080.0],["2016-04-05",16.4,17.2,15.8,15.8,79500.0],["2016-04-06",15.8,16.6,15.6,16.4,40405.0],["2016-04-07",16.0,16.6,15.8,16.2,32365.0],["2016-04-08",16.6,16.6,16.0,16.0,36150.0],["2016-04-11",16.4,16.6,15.8,15.8,27665.0],["2016-04-12",15.8,16.6,15.6,16.0,33010.0],["2016-04-13",16.2,16.6,16.0,16.4,35620.0],["2016-04-14",16.2,17.2,16.2,16.6,51320.0],["2016-04-15",16.4,17.2,16.2,16.8,35820.0],["2016-04-18",16.8,18.0,16.4,17.6,55055.0],["2016-04-19",18.0,18.2,16.6,17.2,33490.0],["2016-04-20",17.0,17.6,17.0,17.0,16995.0],["2016-04-21",17.4,18.0,17.0,17.6,39355.0],["2016-04-22",17.8,19.0,17.6,18.6,75955.0],["2016-04-25",18.6,19.0,17.8,18.2,53920.0],["2016-04-26",18.2,18.8,18.0,18.0,45645.0],["2016-04-27",18.0,18.8,17.8,18.2,34215.0],["2016-04-28",18.4,18.6,17.6,17.6,50110.0],["2016-04-29",17.8,17.8,16.2,16.4,62030.0],["2016-05-02",16.8,17.0,15.6,16.2,57965.0],["2016-05-03",15.8,16.6,15.6,15.6,33540.0],["2016-05-04",15.4,16.0,14.8,15.4,99430.0],["2016-05-05",15.8,16.0,14.8,14.8,42905.0],["2016-05-06",15.6,15.6,14.2,14.4,46105.0],["2016-05-09",15.6,15.6,14.2,14.4,32565.0],["2016-05-10",14.8,14.8,14.0,14.2,46735.0],["2016-05-11",14.2,14.6,14.0,14.0,39930.0],["2016-05-12",14.0,14.4,13.0,13.2,80605.0],["2016-05-13",13.2,13.8,13.2,13.4,29810.0],["2016-05-16",13.6,13.8,13.2,13.6,29675.0],["2016-05-17",13.8,14.4,13.6,13.8,54825.0],["2016-05-18",13.8,14.0,13.4,13.8,34920.0],["2016-05-19",13.6,13.8,13.0,13.2,53745.0],["2016-05-20",13.4,13.6,13.2,13.6,27195.0],["2016-05-23",13.8,13.8,13.6,13.8,28170.0],["2016-05-24",13.8,13.8,13.6,13.8,23940.0],["2016-05-25",13.8,14.4,13.8,14.2,27010.0],["2016-05-26",14.2,14.4,13.8,13.8,17180.0],["2016-05-27",14.0,14.0,13.8,14.0,19975.0],["2016-05-31",13.8,14.2,13.6,13.8,40595.0],["2016-06-01",14.0,14.0,13.2,13.4,35475.0],["2016-06-02",13.4,13.8,13.4,13.8,29055.0],["2016-06-03",13.8,13.8,13.4,13.4,30725.0],["2016-06-06",13.4,13.8,13.2,13.8,35030.0],["2016-06-07",13.8,13.8,13.4,13.4,27670.0],["2016-06-08",13.8,13.8,13.4,13.8,27410.0],["2016-06-09",13.6,13.6,13.4,13.4,26155.0],["2016-06-10",13.4,13.6,13.0,13.2,61900.0],["2016-06-13",13.0,13.0,12.6,12.6,44550.0],["2016-06-14",12.6,12.6,11.8,12.2,64795.0],["2016-06-15",12.2,12.4,11.8,12.2,26470.0],["2016-06-16",12.0,12.0,10.6,11.8,46460.0],["2016-06-17",11.8,12.0,11.6,11.6,31075.0],["2016-06-20",12.0,12.4,11.4,11.6,50715.0],["2016-06-21",11.6,11.6,10.8,11.2,43590.0],["2016-06-22",11.0,11.8,11.0,11.0,40425.0],["2016-06-23",10.8,11.6,10.8,11.4,47440.0],["2016-06-24",10.6,11.0,10.0,10.4,462670.0],["2016-06-27",10.4,10.6,9.0,9.0,132830.0],["2016-06-28",10.0,10.0,8.8,9.0,138035.0],["2016-06-29",9.4,12.8,8.8,12.4,301935.0],["2016-06-30",12.4,12.4,11.0,11.0,98090.0],["2016-07-01",11.0,12.0,10.0,11.4,58675.0],["2016-07-05",11.6,11.8,10.6,11.2,36550.0],["2016-07-06",11.2,11.6,10.8,10.8,19675.0],["2016-07-07",10.6,11.4,10.6,10.8,34780.0],["2016-07-08",10.8,11.4,10.8,11.0,35180.0],["2016-07-11",11.0,11.4,10.6,10.6,46410.0],["2016-07-12",10.6,11.2,10.6,10.8,37065.0],["2016-07-13",10.8,11.2,10.2,10.2,45805.0],["2016-07-14",10.4,10.8,10.4,10.4,15220.0],["2016-07-15",10.4,10.8,10.4,10.6,22095.0],["2016-07-18",10.2,10.8,10.2,10.4,20230.0],["2016-07-19",10.4,10.6,9.8,10.0,33705.0],["2016-07-20",10.8,12.0,10.4,11.6,162460.0],["2016-07-21",11.4,11.6,11.0,11.2,32785.0],["2016-07-22",11.4,11.6,10.8,11.0,34600.0],["2016-07-25",11.2,11.6,11.0,11.0,27870.0],["2016-07-26",11.2,11.6,11.0,11.2,28255.0],["2016-07-27",11.4,12.6,11.2,11.8,91630.0],["2016-07-28",11.4,12.2,11.4,11.6,16060.0],["2016-07-29",11.6,13.8,11.6,13.4,113940.0],["2016-08-01",13.8,13.8,12.6,12.8,51890.0],["2016-08-02",12.6,13.4,12.4,12.6,34835.0],["2016-08-03",13.0,13.2,12.4,13.0,43360.0],["2016-08-04",12.8,12.8,12.2,12.6,40325.0],["2016-08-05",12.0,12.8,12.0,12.6,20360.0],["2016-08-08",12.4,12.8,12.4,12.4,12555.0],["2016-08-09",12.2,12.6,12.0,12.2,15985.0],["2016-08-10",12.6,12.6,11.8,12.0,21395.0],["2016-08-11",12.2,12.4,12.0,12.2,14210.0],["2016-08-12",12.0,12.4,12.0,12.2,13190.0],["2016-08-15",11.8,12.4,11.8,12.2,16735.0],["2016-08-16",12.2,12.4,12.0,12.2,9020.0],["2016-08-17",12.4,12.4,11.8,12.0,24400.0],["2016-08-18",12.0,12.2,11.6,12.2,27260.0],["2016-08-19",12.2,12.4,11.8,11.8,22710.0],["2016-08-22",11.6,12.2,11.6,12.0,22515.0],["2016-08-23",11.6,12.2,11.6,12.0,12560.0],["2016-08-24",12.0,12.4,11.6,11.6,33685.0],["2016-08-25",11.6,12.0,11.4,11.6,17590.0],["2016-08-26",11.4,11.8,11.4,11.6,20425.0],["2016-08-29",11.4,11.8,11.4,11.6,9295.0],["2016-08-30",11.8,11.8,11.6,11.8,13725.0],["2016-08-31",11.4,11.8,11.2,11.4,14435.0],["2016-09-01",11.4,11.8,11.2,11.2,12340.0],["2016-09-02",11.8,11.8,11.0,11.2,16125.0],["2016-09-06",11.0,13.0,11.0,12.0,148340.0],["2016-09-07",12.2,12.6,12.0,12.2,40500.0],["2016-09-08",12.0,13.4,12.0,13.2,104070.0],["2016-09-09",13.4,13.4,12.8,13.0,44800.0],["2016-09-12",13.2,14.0,12.8,13.8,84265.0],["2016-09-13",13.6,13.8,13.0,13.2,52550.0],["2016-09-14",12.8,13.6,12.8,13.0,35440.0],["2016-09-15",12.8,13.6,12.2,13.4,53645.0],["2016-09-16",12.0,12.0,10.6,11.4,222265.0],["2016-09-19",11.4,11.4,10.4,10.8,72150.0],["2016-09-20",10.4,11.0,10.2,10.2,83465.0],["2016-09-21",10.2,10.8,10.0,10.2,39725.0],["2016-09-22",10.2,10.6,10.2,10.4,42105.0],["2016-09-23",10.6,10.8,10.0,10.4,46125.0],["2016-09-26",10.0,10.4,9.6,10.0,62875.0],["2016-09-27",9.8,10.0,9.6,9.6,32455.0],["2016-09-28",9.6,10.0,9.2,9.4,32935.0],["2016-09-29",9.4,9.6,9.0,9.0,41070.0],["2016-09-30",9.2,9.4,8.8,9.2,59930.0],["2016-10-03",9.0,9.6,8.8,9.2,25795.0],["2016-10-04",9.2,9.2,8.8,9.0,21970.0],["2016-10-05",9.2,9.6,9.2,9.4,43175.0],["2016-10-06",9.6,9.6,9.0,9.0,21625.0],["2016-10-07",9.0,9.4,8.4,8.4,58500.0],["2016-10-10",8.6,9.2,8.6,8.8,25660.0],["2016-10-11",8.8,8.8,8.4,8.4,31520.0],["2016-10-12",8.6,8.8,8.0,8.2,29975.0],["2016-10-13",8.2,8.6,8.2,8.4,20115.0],["2016-10-14",8.4,8.4,7.0,7.8,94290.0],["2016-10-17",7.4,7.4,6.8,7.0,100450.0],["2016-10-18",7.06,7.33,6.03,6.24,157200.0],["2016-10-19",6.15,6.37,5.04,5.31,445700.0],["2016-10-20",5.26,5.49,4.7,5.49,200600.0],["2016-10-21",5.6,5.67,5.26,5.46,127000.0],["2016-10-24",5.43,5.51,5.01,5.25,133100.0],["2016-10-25",5.15,5.37,5.11,5.34,98900.0],["2016-10-26",5.18,5.59,5.18,5.46,116200.0],["2016-10-27",5.49,5.74,5.3,5.48,238600.0],["2016-10-28",5.38,5.72,5.33,5.51,160100.0],["2016-10-31",5.51,5.51,5.15,5.37,176900.0],["2016-11-01",5.36,5.54,5.2,5.44,79300.0],["2016-11-02",5.39,5.45,5.33,5.35,59200.0],["2016-11-03",5.35,5.35,5.19,5.22,75300.0],["2016-11-04",5.15,5.44,5.15,5.37,32200.0],["2016-11-07",5.4,5.47,5.25,5.39,63800.0],["2016-11-08",5.4,5.51,5.38,5.46,45000.0],["2016-11-09",5.43,5.77,5.39,5.64,94500.0],["2016-11-10",5.67,5.85,5.5,5.65,49700.0],["2016-11-11",5.62,6.7,5.51,6.58,154300.0],["2016-11-14",6.7,7.05,6.57,6.75,98600.0],["2016-11-15",6.78,7.46,6.51,7.33,140600.0],["2016-11-16",7.35,7.62,7.0,7.24,91900.0],["2016-11-17",7.19,7.24,6.96,6.97,32100.0],["2016-11-18",7.08,7.08,6.55,6.65,59300.0],["2016-11-21",6.66,6.79,6.37,6.53,89000.0],["2016-11-22",6.48,6.55,6.36,6.48,24500.0],["2016-11-23",6.44,6.49,6.11,6.46,43000.0],["2016-11-25",6.51,6.63,6.38,6.5,11600.0],["2016-11-28",6.45,6.49,6.08,6.1,44600.0],["2016-11-29",6.08,6.17,5.77,5.81,37000.0],["2016-11-30",5.81,5.81,5.51,5.58,41700.0],["2016-12-01",5.54,5.56,5.23,5.29,62600.0],["2016-12-02",5.22,5.49,5.21,5.35,26500.0],["2016-12-05",5.34,5.55,5.34,5.55,23300.0],["2016-12-06",5.49,5.92,5.35,5.75,57800.0],["2016-12-07",5.67,5.88,5.4,5.53,44600.0],["2016-12-08",5.52,5.72,5.48,5.69,39700.0],["2016-12-09",5.64,5.9,5.61,5.68,34100.0],["2016-12-12",5.59,5.69,5.49,5.51,25600.0],["2016-12-13",5.63,5.69,5.48,5.59,21300.0],["2016-12-14",5.55,5.8,5.51,5.78,55900.0],["2016-12-15",5.8,5.8,5.62,5.68,25400.0],["2016-12-16",5.69,5.8,5.62,5.8,28300.0],["2016-12-19",5.82,5.98,5.71,5.73,32800.0],["2016-12-20",5.68,5.87,5.62,5.67,29300.0],["2016-12-21",5.65,5.72,5.5,5.5,41400.0],["2016-12-22",5.75,5.88,5.5,5.5,174300.0],["2016-12-23",5.47,5.6,5.28,5.36,70500.0],["2016-12-27",5.3,5.46,5.08,5.17,72000.0],["2016-12-28",5.08,5.33,4.9,4.9,128900.0],["2016-12-29",4.84,4.95,4.58,4.59,112400.0],["2016-12-30",4.53,4.63,4.16,4.22,236300.0],["2017-01-03",4.2,4.98,4.2,4.97,322800.0],["2017-01-04",4.9,5.07,4.76,4.82,153900.0],["2017-01-05",4.88,5.05,4.72,4.94,82800.0],["2017-01-06",4.95,5.04,4.76,4.95,92700.0],["2017-01-09",5.05,5.26,4.86,5.15,362600.0],["2017-01-10",5.28,5.33,4.89,4.99,184600.0],["2017-01-11",5.02,5.02,4.7,4.77,102700.0],["2017-01-12",4.77,4.78,4.59,4.72,50800.0],["2017-01-13",4.75,5.11,4.68,4.9,123500.0],["2017-01-17",4.79,4.96,4.62,4.67,73400.0],["2017-01-18",4.91,4.91,4.61,4.72,48400.0],["2017-01-19",4.7,4.78,4.69,4.75,35100.0],["2017-01-20",4.67,4.72,4.56,4.59,51900.0],["2017-01-23",4.6,4.64,4.37,4.44,42400.0],["2017-01-24",4.5,4.54,4.31,4.53,60100.0],["2017-01-25",4.52,4.61,4.46,4.53,31100.0],["2017-01-26",4.57,4.57,4.38,4.46,38900.0],["2017-01-27",4.36,4.43,4.32,4.4,41100.0],["2017-01-30",4.33,4.45,4.19,4.21,98200.0],["2017-01-31",4.26,4.31,4.17,4.29,62400.0],["2017-02-01",4.5,4.7,4.39,4.7,184800.0],["2017-02-02",4.77,4.77,4.57,4.62,51400.0],["2017-02-03",4.61,4.69,4.43,4.45,80100.0],["2017-02-06",4.4,4.53,4.28,4.3,47600.0],["2017-02-07",4.27,4.38,4.2,4.21,40400.0],["2017-02-08",4.23,4.26,4.1,4.15,55400.0],["2017-02-09",4.1,4.21,4.1,4.1,26000.0],["2017-02-10",4.1,4.13,3.96,4.03,48600.0],["2017-02-13",4.3,4.87,4.3,4.82,707500.0],["2017-02-14",4.88,5.88,4.75,5.82,859600.0],["2017-02-15",5.89,5.89,5.34,5.56,442100.0],["2017-02-16",5.4,5.65,5.11,5.15,212300.0],["2017-02-17",5.12,5.29,5.12,5.26,49200.0],["2017-02-21",5.28,5.39,5.03,5.14,122900.0],["2017-02-22",5.25,5.29,5.0,5.02,75300.0],["2017-02-23",5.0,5.11,4.85,4.85,99100.0],["2017-02-24",4.81,4.88,4.6,4.63,140800.0],["2017-02-27",4.65,4.73,4.55,4.68,54500.0],["2017-02-28",4.54,4.85,4.5,4.7,101300.0],["2017-03-01",4.69,4.82,4.65,4.74,71000.0],["2017-03-02",4.7,4.89,4.62,4.67,67800.0],["2017-03-03",4.66,4.75,4.63,4.72,45200.0],["2017-03-06",4.7,4.83,4.7,4.8,61200.0],["2017-03-07",4.75,5.06,4.75,5.03,117800.0],["2017-03-08",5.05,5.43,5.0,5.35,178300.0],["2017-03-09",5.34,5.82,5.3,5.81,242600.0],["2017-03-10",5.84,6.17,5.82,6.05,233500.0],["2017-03-13",6.1,6.28,5.59,5.61,194800.0],["2017-03-14",5.5,5.94,5.4,5.78,135200.0],["2017-03-15",5.82,5.83,5.62,5.78,56700.0],["2017-03-16",5.55,5.65,5.4,5.52,130400.0],["2017-03-17",5.35,5.46,5.27,5.35,137900.0],["2017-03-20",5.35,5.5,5.27,5.49,42800.0],["2017-03-21",5.4,5.43,5.35,5.35,80900.0],["2017-03-22",5.36,6.05,5.36,6.05,239400.0],["2017-03-23",5.95,7.15,5.95,6.54,881000.0],["2017-03-24",6.7,6.95,6.41,6.76,228800.0],["2017-03-27",6.82,7.15,6.5,7.14,137900.0],["2017-03-28",7.0,7.56,6.91,7.11,121700.0],["2017-03-29",7.01,7.13,6.67,6.94,138200.0],["2017-03-30",7.0,7.0,6.68,6.9,61400.0],["2017-03-31",6.84,7.12,6.8,7.11,57500.0],["2017-04-03",6.97,7.12,6.7,6.73,75300.0],["2017-04-04",6.74,6.87,6.55,6.85,57200.0],["2017-04-05",6.94,6.94,6.46,6.46,112800.0],["2017-04-06",6.46,6.56,6.3,6.36,56600.0],["2017-04-07",6.27,6.49,6.17,6.44,48500.0],["2017-04-10",6.4,6.66,6.37,6.52,71800.0],["2017-04-11",6.54,6.67,6.34,6.53,75300.0],["2017-04-12",6.46,6.54,6.24,6.48,72200.0],["2017-04-13",6.39,6.6,6.27,6.52,30800.0],["2017-04-17",6.57,6.57,6.35,6.5,27200.0],["2017-04-18",7.16,8.13,6.74,7.41,1192400.0],["2017-04-19",7.2,7.78,7.02,7.13,516700.0],["2017-04-20",7.06,7.72,7.04,7.47,328300.0],["2017-04-21",7.6,7.92,7.6,7.73,468200.0],["2017-04-24",7.22,7.59,6.87,7.11,230700.0],["2017-04-25",7.05,7.2,6.8,6.86,114800.0],["2017-04-26",6.9,7.37,6.86,7.19,128400.0],["2017-04-27",7.22,7.34,6.92,6.96,111500.0],["2017-04-28",6.95,7.04,6.77,6.95,95800.0],["2017-05-01",6.92,7.05,6.79,6.96,65100.0],["2017-05-02",6.98,7.02,6.78,6.87,61900.0],["2017-05-03",6.88,6.98,6.62,6.67,91000.0],["2017-05-04",6.61,6.72,6.4,6.45,63000.0],["2017-05-05",6.41,6.41,6.14,6.19,96100.0],["2017-05-08",6.02,6.33,5.94,6.01,99300.0],["2017-05-09",6.0,6.22,5.97,6.18,58100.0],["2017-05-10",5.86,6.42,5.86,6.26,86600.0],["2017-05-11",6.34,6.77,6.0,6.39,84400.0],["2017-05-12",6.33,6.4,6.1,6.26,55700.0],["2017-05-15",6.26,6.66,6.26,6.48,53900.0],["2017-05-16",6.55,6.77,6.16,6.44,91600.0],["2017-05-17",6.42,6.49,6.25,6.31,50200.0],["2017-05-18",6.37,6.72,6.37,6.52,41200.0],["2017-05-19",6.33,6.56,6.33,6.41,25500.0],["2017-05-22",6.41,6.57,6.41,6.56,27000.0],["2017-05-23",6.52,6.56,6.38,6.42,15800.0],["2017-05-24",6.36,6.77,6.33,6.74,150200.0],["2017-05-25",6.75,6.85,6.43,6.66,143100.0],["2017-05-26",6.62,6.85,6.44,6.73,94400.0],["2017-05-30",6.79,6.86,6.49,6.52,55500.0],["2017-05-31",6.57,6.7,6.17,6.47,103700.0],["2017-06-01",6.43,6.64,6.2,6.45,65100.0],["2017-06-02",6.44,6.56,6.4,6.53,15200.0],["2017-06-05",6.73,6.83,6.48,6.62,115900.0],["2017-06-06",6.58,6.64,6.44,6.51,24100.0],["2017-06-07",6.51,6.73,6.51,6.57,53500.0],["2017-06-08",6.45,6.63,6.35,6.43,35000.0],["2017-06-09",6.48,6.51,6.35,6.42,17100.0],["2017-06-12",6.5,7.09,6.5,6.86,181600.0],["2017-06-13",6.86,7.09,6.5,6.56,116200.0],["2017-06-14",6.64,6.65,6.34,6.56,35200.0],["2017-06-15",6.51,6.7,6.1,6.25,93300.0],["2017-06-16",6.35,6.4,6.23,6.36,22300.0],["2017-06-19",6.32,6.73,6.25,6.51,61300.0],["2017-06-20",6.45,6.73,6.45,6.5,28600.0],["2017-06-21",6.51,6.78,6.51,6.68,50100.0],["2017-06-22",6.63,6.93,6.4,6.76,103700.0],["2017-06-23",6.92,7.05,6.63,6.82,120100.0],["2017-06-26",6.83,7.03,6.59,6.94,108800.0],["2017-06-27",7.01,7.25,6.85,6.94,97100.0],["2017-06-28",7.0,7.29,7.0,7.06,77500.0],["2017-06-29",7.12,7.23,7.02,7.12,21500.0],["2017-06-30",7.1,7.21,6.91,6.99,31700.0],["2017-07-03",6.97,7.12,6.89,7.08,18400.0],["2017-07-05",7.1,7.2,6.86,6.92,40500.0],["2017-07-06",7.09,7.15,6.85,6.86,28900.0],["2017-07-07",6.9,7.03,6.86,6.97,15200.0],["2017-07-10",6.96,7.08,6.93,6.98,56900.0],["2017-07-11",6.96,7.12,6.86,7.07,24700.0],["2017-07-12",6.99,7.23,6.99,7.13,32500.0],["2017-07-13",6.98,7.55,6.88,7.35,101300.0],["2017-07-14",7.35,7.62,7.25,7.41,133300.0],["2017-07-17",7.34,7.69,7.05,7.13,111800.0],["2017-07-18",7.1,7.42,7.1,7.15,46100.0],["2017-07-19",7.2,7.56,7.19,7.27,54700.0],["2017-07-20",7.46,7.7,7.31,7.41,71800.0],["2017-07-21",7.36,7.56,7.25,7.27,40400.0],["2017-07-24",7.27,7.61,7.12,7.34,27800.0],["2017-07-25",7.39,7.48,7.16,7.23,19200.0],["2017-07-26",7.23,7.44,7.23,7.42,41700.0],["2017-07-27",7.36,7.45,7.14,7.4,37400.0],["2017-07-28",7.45,7.45,7.22,7.3,27500.0],["2017-07-31",7.25,7.39,7.15,7.21,43900.0],["2017-08-01",7.21,7.23,6.86,7.19,29200.0],["2017-08-02",7.08,7.23,7.0,7.14,31500.0],["2017-08-03",7.19,7.2,7.0,7.19,24900.0],["2017-08-04",7.2,7.41,7.07,7.28,36300.0],["2017-08-07",7.25,7.33,7.11,7.31,21800.0],["2017-08-08",7.34,7.65,7.22,7.49,90500.0],["2017-08-09",7.38,7.6,7.35,7.51,32000.0],["2017-08-10",7.54,7.6,7.17,7.39,52000.0],["2017-08-11",7.21,7.39,7.07,7.33,33900.0],["2017-08-14",7.25,7.42,7.19,7.31,29700.0],["2017-08-15",7.22,7.45,7.22,7.35,31300.0],["2017-08-16",7.35,7.52,7.31,7.41,46000.0],["2017-08-17",7.38,7.54,7.38,7.47,55900.0],["2017-08-18",7.52,7.55,7.39,7.52,12500.0],["2017-08-21",7.51,7.58,7.42,7.54,35100.0],["2017-08-22",7.59,7.95,7.54,7.74,69600.0],["2017-08-23",7.69,7.97,7.62,7.94,33800.0],["2017-08-24",7.98,9.09,7.98,8.93,187100.0],["2017-08-25",11.25,11.82,9.8,11.1,851300.0],["2017-08-28",11.28,11.39,10.52,11.23,178500.0],["2017-08-29",11.14,11.3,10.71,11.26,95000.0],["2017-08-30",11.2,11.3,10.87,10.95,78900.0],["2017-08-31",10.71,11.3,10.37,11.09,146100.0],["2017-09-01",11.12,11.2,10.86,11.18,35300.0],["2017-09-05",11.5,16.4,11.5,16.12,1811100.0],["2017-09-06",16.28,16.73,14.42,16.03,820500.0],["2017-09-07",16.45,19.16,16.0,18.05,1184000.0],["2017-09-08",17.99,18.96,16.41,18.29,531800.0],["2017-09-11",18.28,18.9,17.0,17.67,228300.0],["2017-09-12",17.51,19.35,17.05,19.05,340900.0],["2017-09-13",19.3,20.4,17.82,17.97,485100.0],["2017-09-14",17.84,18.99,17.52,18.72,217300.0],["2017-09-15",18.79,19.48,17.93,19.4,308300.0],["2017-09-18",19.67,20.2,19.06,19.09,256300.0],["2017-09-19",19.06,19.19,18.6,18.99,116800.0],["2017-09-20",18.93,20.49,18.8,20.15,292600.0],["2017-09-21",20.3,22.69,20.15,20.8,584400.0],["2017-09-22",20.52,20.84,19.01,19.57,233000.0],["2017-09-25",19.37,19.89,19.2,19.4,128100.0],["2017-09-26",19.42,19.66,18.7,19.29,120200.0],["2017-09-27",19.17,19.49,19.0,19.3,133500.0],["2017-09-28",19.31,20.55,19.3,20.21,176600.0],["2017-09-29",20.23,20.73,19.32,19.65,143700.0],["2017-10-02",19.52,20.0,18.94,19.71,130300.0],["2017-10-03",19.74,20.47,19.25,20.22,233900.0],["2017-10-04",20.44,21.0,20.13,20.69,165600.0],["2017-10-05",20.71,21.27,20.61,21.12,69400.0],["2017-10-06",20.99,21.96,20.7,21.23,85500.0],["2017-10-09",21.35,22.1,20.67,22.05,97400.0],["2017-10-10",22.16,23.58,21.86,22.38,146800.0],["2017-10-11",22.26,22.9,22.08,22.77,75000.0],["2017-10-12",22.81,23.38,22.57,23.32,77600.0],["2017-10-13",23.42,23.58,22.07,22.74,139300.0],["2017-10-16",22.63,23.39,21.57,22.04,158800.0],["2017-10-17",22.5,23.72,22.29,23.58,141200.0],["2017-10-18",24.1,24.92,23.51,23.93,178100.0],["2017-10-19",23.77,24.4,23.0,23.27,95500.0],["2017-10-20",23.09,23.66,22.18,22.65,109600.0],["2017-10-23",22.6,22.98,22.16,22.39,87600.0],["2017-10-24",22.54,23.4,22.32,23.17,73200.0],["2017-10-25",23.42,23.76,22.16,22.44,90600.0],["2017-10-26",22.44,22.44,21.61,22.15,89300.0],["2017-10-27",22.09,23.24,21.63,23.0,108700.0],["2017-10-30",23.14,23.54,22.71,23.4,55000.0],["2017-10-31",23.5,24.39,23.07,24.29,139900.0],["2017-11-01",24.41,24.52,22.85,23.0,153900.0],["2017-11-02",22.89,23.59,22.12,23.34,107100.0],["2017-11-03",23.44,23.99,23.02,23.79,101400.0],["2017-11-06",23.91,23.91,23.21,23.32,38200.0],["2017-11-07",26.59,30.48,26.18,27.59,748000.0],["2017-11-08",27.8,29.0,27.08,28.8,332200.0],["2017-11-09",28.86,29.21,28.16,28.62,110000.0],["2017-11-10",28.45,31.03,28.38,30.44,222700.0],["2017-11-13",30.99,33.0,30.24,30.5,274700.0],["2017-11-14",30.47,30.88,25.2,27.0,321200.0],["2017-11-15",26.75,27.68,26.34,26.39,184600.0],["2017-11-16",26.51,27.03,26.13,26.25,149700.0],["2017-11-17",26.01,26.92,22.23,22.9,323600.0],["2017-11-20",22.56,26.55,22.45,25.52,296800.0],["2017-11-21",25.68,26.77,25.0,25.08,166400.0],["2017-11-22",25.2,27.86,25.2,27.28,219200.0],["2017-11-24",27.47,28.61,27.09,28.33,150000.0],["2017-11-27",28.26,29.23,26.74,28.41,222600.0],["2017-11-28",28.54,29.44,27.44,29.2,208200.0],["2017-11-29",29.3,29.49,26.3,27.28,210800.0],["2017-11-30",26.38,31.18,26.38,30.2,426800.0],["2017-12-01",31.41,31.41,29.24,31.14,229600.0],["2017-12-04",31.0,31.59,28.31,28.91,201800.0],["2017-12-05",28.86,30.0,28.86,29.23,92600.0],["2017-12-06",29.04,29.43,28.02,29.35,156800.0],["2017-12-07",29.5,34.18,29.5,33.28,376800.0],["2017-12-08",33.5,33.98,32.05,32.5,201800.0],["2017-12-11",32.21,33.37,30.76,32.87,250600.0],["2017-12-12",32.97,32.98,31.41,32.04,156400.0],["2017-12-13",32.18,34.44,32.18,33.83,178500.0],["2017-12-14",33.82,33.82,30.41,31.59,291500.0],["2017-12-15",31.77,32.47,30.7,31.88,142600.0],["2017-12-18",32.06,32.5,30.5,32.29,144000.0],["2017-12-19",31.98,32.31,31.67,31.69,145700.0],["2017-12-20",31.81,32.11,31.51,31.77,85800.0],["2017-12-21",31.77,33.89,31.77,33.41,275000.0],["2017-12-22",33.41,33.75,32.2,33.24,107900.0],["2017-12-26",33.59,35.6,33.31,35.34,218100.0],["2017-12-27",35.63,36.96,35.4,36.79,212500.0],["2017-12-28",36.95,37.25,35.35,35.54,228200.0],["2017-12-29",35.51,36.89,35.24,35.6,130700.0],["2018-01-02",35.7,36.86,35.34,35.92,192100.0],["2018-01-03",36.21,36.47,35.57,35.85,126400.0],["2018-01-04",35.75,35.85,31.71,33.83,257200.0],["2018-01-05",34.37,35.18,33.94,34.36,165300.0],["2018-01-08",34.45,34.94,31.55,32.81,275000.0],["2018-01-09",32.39,33.4,31.15,32.59,181100.0],["2018-01-10",32.82,33.87,32.09,32.92,120100.0],["2018-01-11",33.2,33.66,32.95,33.27,119000.0],["2018-01-12",33.0,33.81,32.76,33.71,96600.0],["2018-01-16",33.89,33.97,31.51,31.56,199300.0],["2018-01-17",31.6,33.16,31.6,32.63,80000.0],["2018-01-18",33.19,33.75,32.2,33.15,124000.0],["2018-01-19",33.29,33.81,31.75,33.58,191300.0],["2018-01-22",33.58,34.72,33.51,33.84,175000.0],["2018-01-23",33.75,34.31,33.07,33.28,118400.0],["2018-01-24",33.48,33.48,31.68,32.63,109600.0],["2018-01-25",32.61,32.96,31.28,32.52,208400.0],["2018-01-26",32.88,33.77,32.61,33.39,90800.0],["2018-01-29",33.07,34.4,33.05,33.95,128700.0],["2018-01-30",33.58,33.92,32.65,33.39,72000.0],["2018-01-31",33.4,34.28,32.58,32.9,94700.0],["2018-02-01",32.72,33.74,32.0,33.49,86900.0],["2018-02-02",33.35,33.4,31.9,31.93,140400.0],["2018-02-05",31.8,31.94,24.0,25.96,544000.0],["2018-02-06",25.48,28.18,24.48,27.2,292400.0],["2018-02-07",26.94,27.62,26.01,27.26,115100.0],["2018-02-08",27.15,27.39,26.13,26.28,66800.0],["2018-02-09",26.33,27.05,24.56,25.46,157200.0],["2018-02-12",25.5,25.95,24.59,25.55,173100.0],["2018-02-13",25.61,27.28,24.94,26.78,124300.0],["2018-02-14",26.61,27.6,26.0,27.41,162200.0],["2018-02-15",27.6,27.66,25.95,26.58,200900.0],["2018-02-16",26.59,27.38,25.23,25.9,188700.0],["2018-02-20",25.7,26.99,25.46,25.8,114400.0],["2018-02-21",25.88,26.87,25.53,26.0,137100.0],["2018-02-22",26.07,26.69,25.25,25.35,120100.0],["2018-02-23",25.47,26.39,25.07,26.16,78000.0],["2018-02-26",26.3,26.99,26.0,26.03,147300.0],["2018-02-27",25.9,29.0,25.9,28.85,285400.0],["2018-02-28",29.0,29.0,26.83,26.84,206000.0],["2018-03-01",26.66,27.75,25.91,26.58,191400.0],["2018-03-02",26.43,29.18,26.42,28.94,228500.0],["2018-03-05",29.0,29.29,27.45,28.11,284500.0],["2018-03-06",28.04,28.48,25.97,26.49,253200.0],["2018-03-07",26.34,28.65,26.34,28.55,214800.0],["2018-03-08",28.72,28.72,21.76,22.01,1089100.0],["2018-03-09",22.3,24.76,22.11,23.19,336500.0],["2018-03-12",23.6,24.39,23.0,24.08,248400.0],["2018-03-13",23.6,24.39,23.08,23.2,233300.0],["2018-03-14",23.09,23.75,22.59,23.46,238500.0],["2018-03-15",23.43,23.49,22.62,22.7,129200.0],["2018-03-16",22.81,22.81,22.23,22.51,250800.0],["2018-03-19",22.31,22.91,21.75,22.35,259800.0],["2018-03-20",22.25,22.78,21.24,21.35,127800.0],["2018-03-21",21.35,22.39,21.04,21.82,107500.0],["2018-03-22",21.65,22.02,21.1,21.45,177700.0],["2018-03-23",21.22,21.91,21.05,21.47,131800.0],["2018-03-26",21.79,21.97,21.03,21.34,142700.0],["2018-03-27",21.44,21.7,20.15,20.31,188500.0],["2018-03-28",20.02,20.41,19.09,19.86,206500.0],["2018-03-29",20.07,20.76,19.42,20.23,73100.0],["2018-04-02",20.0,20.59,19.24,19.68,95900.0],["2018-04-03",19.79,21.24,19.79,20.84,125000.0],["2018-04-04",20.57,22.64,20.0,22.4,208500.0],["2018-04-05",22.48,22.94,21.25,21.47,225500.0],["2018-04-06",21.16,21.78,20.81,20.9,94900.0],["2018-04-09",21.04,21.54,20.57,20.78,150000.0],["2018-04-10",20.86,22.21,20.84,21.99,64300.0],["2018-04-11",21.95,22.64,21.77,22.39,110900.0],["2018-04-12",22.63,23.26,22.32,22.64,70400.0],["2018-04-13",22.73,23.19,21.7,21.93,90300.0],["2018-04-16",22.02,22.6,21.4,22.08,88000.0],["2018-04-17",22.26,22.95,22.17,22.64,54100.0],["2018-04-18",22.7,23.8,22.57,23.32,72900.0],["2018-04-19",23.28,23.78,22.85,23.53,73900.0],["2018-04-20",23.51,23.8,23.36,23.69,94100.0],["2018-04-23",23.76,24.27,22.99,23.83,90100.0],["2018-04-24",23.9,24.7,23.7,24.51,113300.0],["2018-04-25",24.45,24.66,24.1,24.21,49600.0],["2018-04-26",24.28,25.2,24.26,24.48,104100.0],["2018-04-27",24.74,24.88,23.69,24.37,126500.0],["2018-04-30",24.41,24.75,23.2,23.82,115900.0],["2018-05-01",23.77,24.51,23.59,24.45,46900.0],["2018-05-02",24.4,25.17,24.19,24.85,89900.0],["2018-05-03",24.79,25.07,24.14,24.16,89400.0],["2018-05-04",24.18,24.94,23.56,23.69,30100.0],["2018-05-07",23.63,24.63,23.28,24.24,53900.0],["2018-05-08",24.26,24.8,23.7,24.09,103600.0],["2018-05-09",24.13,24.94,23.97,24.55,51000.0],["2018-05-10",24.71,24.71,22.5,22.64,185600.0],["2018-05-11",22.63,23.86,22.14,23.46,133000.0],["2018-05-14",23.51,24.61,23.45,24.17,62000.0],["2018-05-15",24.15,25.46,23.6,25.28,132200.0],["2018-05-16",25.11,25.48,24.22,24.6,78900.0],["2018-05-17",24.61,25.29,24.32,25.16,115900.0],["2018-05-18",25.18,25.54,24.67,24.73,76300.0],["2018-05-21",24.87,25.5,24.08,24.25,167700.0],["2018-05-22",24.3,25.43,23.78,25.23,118700.0],["2018-05-23",25.2,25.39,24.54,24.83,52100.0],["2018-05-24",24.79,25.39,24.78,25.04,44300.0],["2018-05-25",24.95,25.19,24.28,24.88,86500.0],["2018-05-29",24.78,24.85,23.5,24.06,153600.0],["2018-05-30",24.15,24.84,23.33,23.61,147900.0],["2018-05-31",23.59,24.23,21.42,21.45,263100.0],["2018-06-01",21.61,22.91,21.23,22.59,205200.0],["2018-06-04",22.64,22.7,21.21,21.69,227400.0],["2018-06-05",21.58,22.45,21.08,21.55,242400.0],["2018-06-06",21.66,22.22,21.24,21.85,85800.0],["2018-06-07",21.77,21.87,21.25,21.52,86400.0],["2018-06-08",21.5,21.84,21.44,21.53,49800.0],["2018-06-11",21.6,22.08,21.16,21.41,129700.0],["2018-06-12",21.28,21.84,20.77,21.28,121400.0],["2018-06-13",21.28,22.12,20.95,22.01,127500.0],["2018-06-14",21.98,22.18,21.67,21.79,187900.0],["2018-06-15",21.82,22.23,21.18,21.3,218100.0],["2018-06-18",21.26,22.0,21.23,21.89,132900.0],["2018-06-19",21.7,22.05,21.21,21.32,158300.0],["2018-06-20",21.4,21.5,20.54,20.97,129900.0],["2018-06-21",21.01,21.73,20.2,20.58,230600.0],["2018-06-22",20.69,21.05,19.55,20.66,878200.0],["2018-06-25",20.81,21.8,20.5,20.63,136700.0],["2018-06-26",20.51,20.96,20.06,20.74,92800.0],["2018-06-27",20.74,21.11,20.52,20.93,143900.0],["2018-06-28",20.91,21.15,20.29,20.54,139100.0],["2018-06-29",20.59,20.98,20.25,20.88,105500.0],["2018-07-02",20.8,22.69,20.78,22.33,92300.0],["2018-07-03",22.43,23.44,22.34,22.85,86300.0],["2018-07-05",23.0,23.42,22.94,23.4,65500.0],["2018-07-06",23.43,24.11,23.43,23.73,64400.0],["2018-07-09",24.0,24.3,22.81,23.1,65900.0],["2018-07-10",23.08,23.56,23.08,23.48,65000.0],["2018-07-11",23.39,23.93,23.3,23.66,52500.0],["2018-07-12",23.8,23.9,23.28,23.51,35600.0],["2018-07-13",23.5,23.59,22.87,23.11,40200.0],["2018-07-16",23.11,23.22,22.72,23.02,46700.0],["2018-07-17",23.0,23.54,23.0,23.13,58200.0],["2018-07-18",23.2,24.34,22.76,24.1,83100.0],["2018-07-19",24.03,25.35,23.94,25.05,121400.0],["2018-07-20",25.09,25.18,23.9,24.03,64900.0],["2018-07-23",24.08,24.37,23.45,24.28,66500.0],["2018-07-24",24.41,24.77,23.96,24.53,57700.0],["2018-07-25",24.57,24.89,24.49,24.89,24100.0],["2018-07-26",24.8,25.7,24.65,24.75,102600.0],["2018-07-27",24.83,24.83,23.76,23.91,42000.0],["2018-07-30",23.83,24.34,23.57,23.83,34800.0],["2018-07-31",23.93,24.62,23.85,24.47,32600.0],["2018-08-01",24.58,24.99,24.25,24.85,62000.0],["2018-08-02",24.85,25.99,24.85,25.73,83900.0],["2018-08-03",25.71,25.75,24.73,25.07,61900.0],["2018-08-06",25.28,25.71,24.1,24.14,41600.0],["2018-08-07",24.24,24.66,24.22,24.45,32700.0],["2018-08-08",23.87,24.01,19.09,19.3,416000.0],["2018-08-09",19.3,19.65,19.2,19.3,168800.0],["2018-08-10",19.3,19.54,17.96,18.43,149900.0],["2018-08-13",18.5,18.95,15.7,16.19,253700.0],["2018-08-14",16.26,19.15,16.25,18.55,136600.0],["2018-08-15",18.49,18.49,16.73,16.96,142800.0],["2018-08-16",16.93,17.44,16.6,17.41,90800.0],["2018-08-17",17.32,17.32,15.65,15.82,149500.0],["2018-08-20",15.78,17.13,15.35,16.73,177200.0],["2018-08-21",16.76,17.74,16.09,17.38,192500.0],["2018-08-22",17.31,17.6,17.1,17.33,44000.0],["2018-08-23",17.28,17.45,16.82,17.16,52500.0],["2018-08-24",17.09,17.52,16.8,16.99,75100.0],["2018-08-27",16.99,17.25,16.99,17.04,45900.0],["2018-08-28",17.12,17.15,16.76,16.87,73700.0],["2018-08-29",16.85,19.09,16.81,18.37,261800.0],["2018-08-30",18.26,18.84,18.06,18.63,54700.0],["2018-08-31",18.62,18.99,18.38,18.73,33200.0],["2018-09-04",18.71,19.15,18.49,18.7,118200.0],["2018-09-05",18.76,18.76,17.86,17.9,51000.0],["2018-09-06",17.83,18.4,16.93,17.06,54900.0],["2018-09-07",17.04,18.13,16.98,17.6,49500.0],["2018-09-10",17.73,18.0,16.74,17.17,62100.0],["2018-09-11",17.06,17.56,16.81,17.0,52200.0],["2018-09-12",17.0,17.6,16.51,16.7,79100.0],["2018-09-13",16.73,17.15,15.9,16.32,90800.0],["2018-09-14",16.31,16.67,16.08,16.49,41400.0],["2018-09-17",16.52,16.64,15.6,15.67,80700.0],["2018-09-18",15.7,16.3,15.61,16.2,47200.0],["2018-09-19",16.18,16.76,15.91,16.07,47400.0],["2018-09-20",16.13,16.55,16.0,16.44,40300.0],["2018-09-21",16.35,16.57,15.66,15.85,84800.0],["2018-09-24",15.75,16.81,15.67,16.75,91600.0],["2018-09-25",16.88,17.21,15.97,16.59,54200.0],["2018-09-26",16.68,19.87,16.64,18.95,303500.0],["2018-09-27",18.76,18.9,17.77,17.8,73200.0],["2018-09-28",17.8,18.2,17.38,17.57,43200.0],["2018-10-01",17.61,17.91,17.22,17.54,53900.0],["2018-10-02",17.59,17.59,16.79,17.11,46000.0],["2018-10-03",17.12,17.9,17.12,17.43,37200.0],["2018-10-04",17.39,17.39,16.3,16.5,46100.0],["2018-10-05",16.47,16.99,16.47,16.76,33700.0],["2018-10-08",16.74,17.49,16.45,16.52,30100.0],["2018-10-09",16.63,16.72,16.2,16.24,24400.0],["2018-10-10",16.27,17.1,14.61,14.91,188100.0],["2018-10-11",14.69,17.0,14.64,15.71,70400.0],["2018-10-12",15.7,16.89,14.83,15.3,126900.0],["2018-10-15",15.37,15.97,14.95,15.13,38000.0],["2018-10-16",15.15,16.2,15.04,16.09,31500.0],["2018-10-17",16.3,16.43,15.76,16.03,28400.0],["2018-10-18",15.94,15.94,13.6,13.71,225100.0],["2018-10-19",13.76,16.35,13.76,15.0,312200.0],["2018-10-22",14.99,15.3,14.23,14.65,74500.0],["2018-10-23",14.31,14.8,13.0,13.97,111100.0],["2018-10-24",13.96,14.15,13.22,13.29,97000.0],["2018-10-25",13.4,13.85,12.17,12.29,178500.0],["2018-10-26",12.06,12.69,12.05,12.37,55000.0],["2018-10-29",12.38,13.8,12.34,12.87,193700.0],["2018-10-30",12.87,13.17,11.88,12.48,100000.0],["2018-10-31",12.6,13.34,12.02,12.31,86900.0],["2018-11-01",12.38,13.12,12.3,12.94,70400.0],["2018-11-02",13.01,13.33,12.75,12.79,68000.0],["2018-11-05",12.8,13.07,12.52,12.67,46400.0],["2018-11-06",12.7,13.09,12.67,12.81,70000.0],["2018-11-07",12.05,13.98,12.05,13.88,117800.0],["2018-11-08",13.63,16.5,13.49,14.76,471100.0],["2018-11-09",14.61,14.77,13.83,14.39,88900.0],["2018-11-12",14.32,14.8,14.01,14.33,111900.0],["2018-11-13",14.36,14.88,13.07,13.27,185100.0],["2018-11-14",13.44,13.9,13.01,13.41,258400.0],["2018-11-15",12.67,13.64,12.67,13.53,96100.0],["2018-11-16",13.61,14.42,13.13,14.26,72100.0],["2018-11-19",14.3,14.3,13.55,14.07,53300.0],["2018-11-20",13.83,14.52,13.52,14.01,100100.0],["2018-11-21",14.14,15.18,14.14,14.8,84100.0],["2018-11-23",14.89,16.5,14.89,16.4,77400.0],["2018-11-26",16.45,16.66,15.66,16.43,86200.0],["2018-11-27",16.31,16.55,14.72,15.25,115200.0],["2018-11-28",15.29,15.74,14.54,15.73,65400.0],["2018-11-29",15.59,15.59,14.69,15.01,74700.0],["2018-11-30",14.95,15.22,14.4,15.03,70400.0],["2018-12-03",15.3,15.67,14.76,15.56,45300.0],["2018-12-04",15.7,15.75,14.79,14.98,82200.0],["2018-12-06",14.47,15.02,14.11,14.92,75900.0],["2018-12-07",14.73,14.97,14.3,14.87,91000.0],["2018-12-10",14.88,14.9,14.21,14.75,91200.0],["2018-12-11",14.87,14.87,14.27,14.55,78900.0],["2018-12-12",14.3,15.13,14.3,14.75,56400.0],["2018-12-13",14.73,14.74,14.27,14.43,71200.0],["2018-12-14",14.43,14.98,13.95,14.23,114000.0],["2018-12-17",14.11,14.48,13.82,14.14,74200.0],["2018-12-18",14.15,14.3,13.12,13.53,81400.0],["2018-12-19",13.42,13.99,12.48,12.57,138000.0],["2018-12-20",12.71,12.71,11.8,11.96,82800.0],["2018-12-21",11.91,12.14,11.26,11.34,174600.0],["2018-12-24",11.21,11.85,11.02,11.27,42700.0],["2018-12-26",11.34,12.65,11.1,12.43,74600.0],["2018-12-27",12.4,13.34,11.49,12.15,155600.0],["2018-12-28",12.19,13.08,11.91,12.28,52100.0],["2018-12-31",12.3,12.94,12.3,12.65,77100.0],["2019-01-02",12.56,13.41,12.19,13.27,32700.0],["2019-01-03",13.36,13.8,12.45,12.73,48500.0],["2019-01-04",12.84,13.65,12.77,13.28,52300.0],["2019-01-07",13.37,14.75,13.01,14.65,78500.0],["2019-01-08",14.78,14.95,14.07,14.51,49000.0],["2019-01-09",14.6,14.9,14.13,14.6,65600.0],["2019-01-10",14.6,14.72,14.11,14.4,46600.0],["2019-01-11",14.34,14.53,13.74,14.0,60800.0],["2019-01-14",13.9,13.98,13.65,13.71,65500.0],["2019-01-15",13.78,14.17,13.73,14.17,33500.0],["2019-01-16",14.2,14.77,14.06,14.06,42600.0],["2019-01-17",14.07,14.17,13.86,13.88,22100.0],["2019-01-18",13.91,14.15,13.36,13.65,56400.0],["2019-01-22",13.56,13.79,12.97,13.15,43000.0],["2019-01-23",13.2,13.37,12.56,12.78,70200.0],["2019-01-24",12.78,12.78,12.35,12.68,50300.0],["2019-01-25",12.72,12.73,12.25,12.65,53600.0],["2019-01-28",12.6,12.6,11.5,11.97,100800.0],["2019-01-29",11.98,12.12,11.7,11.96,29900.0],["2019-01-30",12.08,12.23,11.77,12.12,43100.0],["2019-01-31",12.07,12.33,11.96,12.07,48700.0],["2019-02-01",12.07,12.16,11.82,11.95,44200.0],["2019-02-04",11.94,12.35,11.54,12.27,84700.0],["2019-02-05",12.29,12.45,11.69,12.14,41100.0],["2019-02-06",12.15,12.44,11.74,11.95,32400.0],["2019-02-07",11.9,12.3,11.76,12.07,44300.0],["2019-02-08",12.06,12.33,11.55,12.2,59400.0],["2019-02-11",12.3,12.34,12.13,12.24,43600.0],["2019-02-12",12.36,12.64,12.25,12.59,59800.0],["2019-02-13",12.74,14.99,12.3,14.33,150400.0],["2019-02-14",14.51,14.51,13.6,14.0,58000.0],["2019-02-15",14.02,14.16,13.87,14.1,35400.0],["2019-02-19",14.45,14.45,14.01,14.21,30500.0],["2019-02-20",14.23,14.4,13.86,14.22,38700.0],["2019-02-21",14.17,14.29,13.95,14.26,30400.0],["2019-02-22",14.26,14.56,14.17,14.43,30600.0],["2019-02-25",14.58,14.75,14.28,14.49,47600.0],["2019-02-26",14.46,16.1,14.26,15.38,138600.0],["2019-02-27",16.03,16.03,15.35,15.53,41600.0],["2019-02-28",15.41,15.41,14.02,14.06,55000.0],["2019-03-01",14.16,15.4,14.16,15.34,44000.0],["2019-03-04",15.33,15.8,14.9,15.16,17600.0],["2019-03-05",15.16,15.85,14.47,15.27,28500.0],["2019-03-06",15.41,15.91,14.4,14.86,37500.0],["2019-03-07",15.56,15.56,14.56,15.05,40200.0],["2019-03-08",15.04,15.04,14.53,14.83,43200.0],["2019-03-11",14.91,15.08,14.39,14.98,40400.0],["2019-03-12",14.97,15.67,14.56,15.36,51900.0],["2019-03-13",15.4,15.51,14.89,14.97,42800.0],["2019-03-14",14.96,15.29,14.72,14.85,70100.0],["2019-03-15",14.86,15.3,14.6,14.7,79400.0],["2019-03-18",14.71,15.01,14.59,14.73,73000.0],["2019-03-19",14.83,14.83,14.23,14.43,57300.0],["2019-03-20",14.43,14.57,13.71,13.76,68700.0],["2019-03-21",13.64,13.91,13.2,13.51,69300.0],["2019-03-22",13.12,13.49,12.43,13.11,112800.0],["2019-03-25",12.98,13.09,12.42,12.54,110800.0],["2019-03-26",12.59,13.0,12.4,12.82,95800.0],["2019-03-27",12.81,12.84,12.26,12.55,66500.0],["2019-03-28",12.56,12.85,12.35,12.4,33400.0],["2019-03-29",12.52,12.6,12.25,12.38,35600.0],["2019-04-01",12.53,12.53,12.28,12.4,23000.0],["2019-04-02",12.42,12.46,12.0,12.43,28800.0],["2019-04-03",12.5,13.37,12.5,13.23,66700.0],["2019-04-04",13.25,13.39,12.79,13.14,24400.0],["2019-04-05",13.17,13.45,13.07,13.38,47000.0],["2019-04-08",13.47,13.56,13.3,13.48,30300.0],["2019-04-09",13.42,13.54,12.9,13.15,33600.0],["2019-04-10",13.15,13.36,13.05,13.33,14200.0],["2019-04-11",13.37,13.46,12.86,13.02,19000.0],["2019-04-12",12.98,12.98,12.72,12.81,44600.0],["2019-04-15",12.72,13.25,12.5,12.8,51100.0],["2019-04-16",12.83,13.34,12.72,13.21,35100.0],["2019-04-17",13.29,13.3,12.56,12.63,25300.0],["2019-04-18",12.63,12.64,12.07,12.29,63900.0],["2019-04-22",12.31,12.55,12.09,12.38,19900.0],["2019-04-23",12.3,12.72,12.14,12.4,60900.0],["2019-04-24",12.46,12.58,12.18,12.21,24300.0],["2019-04-25",12.18,12.22,12.01,12.1,27400.0],["2019-04-26",12.11,12.19,12.01,12.13,21400.0],["2019-04-29",12.2,12.6,12.13,12.15,48300.0],["2019-04-30",12.26,12.3,11.85,11.86,60500.0],["2019-05-01",11.95,11.98,11.58,11.83,37700.0],["2019-05-02",11.82,12.58,11.82,12.43,63000.0],["2019-05-03",12.51,13.07,12.47,13.05,42900.0],["2019-05-06",12.83,13.31,12.76,13.23,35900.0],["2019-05-07",14.11,14.22,12.69,12.81,55000.0],["2019-05-08",12.8,14.33,12.8,14.21,139300.0],["2019-05-09",14.13,15.2,13.0,14.79,86600.0],["2019-05-10",14.73,15.08,14.01,14.68,64100.0],["2019-05-13",14.29,14.72,14.02,14.6,36600.0],["2019-05-14",14.93,14.93,14.45,14.82,62200.0],["2019-05-15",14.95,16.77,14.7,15.7,182900.0],["2019-05-16",15.66,16.43,15.44,15.59,34400.0],["2019-05-17",15.53,16.95,15.53,16.18,88500.0],["2019-05-20",16.14,17.08,15.8,16.42,50500.0],["2019-05-21",16.43,17.18,16.43,17.01,55200.0],["2019-05-22",16.9,17.38,16.84,17.23,43800.0],["2019-05-23",17.03,17.7,16.79,17.7,75100.0],["2019-05-24",17.81,19.51,17.77,18.98,142100.0],["2019-05-28",18.94,19.05,17.06,17.52,82900.0],["2019-05-29",17.41,17.94,16.63,17.75,65300.0],["2019-05-30",17.81,18.58,17.28,18.18,67900.0],["2019-05-31",18.22,19.5,17.77,18.72,65900.0],["2019-06-03",18.72,19.18,18.21,18.51,39000.0],["2019-06-04",18.67,18.67,17.82,17.97,46800.0],["2019-06-05",17.87,18.4,17.33,17.79,57800.0],["2019-06-06",17.79,17.79,16.01,16.63,52600.0],["2019-06-07",16.68,17.11,16.24,16.41,30700.0],["2019-06-10",16.48,17.64,16.33,17.49,39400.0],["2019-06-11",17.51,17.51,16.38,16.78,87600.0],["2019-06-12",16.75,17.64,16.27,17.35,144800.0],["2019-06-13",17.4,18.13,17.17,17.43,34700.0],["2019-06-14",17.4,17.77,16.6,16.78,33600.0],["2019-06-17",16.9,18.1,16.76,17.07,95700.0],["2019-06-18",17.42,18.0,16.97,17.53,72100.0],["2019-06-19",17.36,18.88,17.22,18.51,106400.0],["2019-06-20",18.49,18.7,16.82,16.92,105900.0],["2019-06-21",16.9,17.5,16.35,16.63,106800.0],["2019-06-24",16.56,16.66,15.55,15.66,70200.0],["2019-06-25",15.69,16.36,15.66,15.89,73500.0],["2019-06-26",15.96,15.96,14.43,14.55,128200.0],["2019-06-27",14.67,15.18,14.5,14.76,84700.0],["2019-06-28",14.73,14.97,14.03,14.86,845500.0],["2019-07-01",14.9,15.76,14.9,15.3,73500.0],["2019-07-02",15.3,15.67,14.98,15.34,33400.0],["2019-07-03",15.39,15.75,14.74,15.02,57700.0],["2019-07-05",14.92,15.25,14.74,15.12,39300.0],["2019-07-08",15.04,16.83,14.85,16.44,95800.0],["2019-07-09",16.35,17.35,16.3,16.78,71700.0],["2019-07-10",16.77,17.48,16.77,17.33,70600.0],["2019-07-11",17.35,18.4,17.19,17.65,172300.0],["2019-07-12",17.56,18.3,17.32,17.42,92500.0],["2019-07-15",17.42,18.45,17.23,18.26,134600.0],["2019-07-16",18.16,18.24,17.78,18.11,57500.0],["2019-07-17",18.13,18.74,18.13,18.27,52400.0],["2019-07-18",18.12,18.56,18.09,18.46,53600.0],["2019-07-19",18.32,19.35,18.26,18.9,64700.0],["2019-07-22",19.0,19.88,19.0,19.64,70200.0],["2019-07-23",19.69,20.29,19.38,19.89,99600.0],["2019-07-24",19.71,19.84,18.78,19.72,66500.0],["2019-07-25",19.63,19.71,18.65,19.34,56100.0],["2019-07-26",19.17,19.48,18.58,18.98,51000.0],["2019-07-29",18.78,19.04,17.48,18.56,74700.0],["2019-07-30",18.34,18.88,17.87,18.67,25700.0],["2019-07-31",18.69,19.11,17.92,18.26,48900.0],["2019-08-01",18.26,18.85,17.13,17.61,51400.0],["2019-08-02",17.5,17.88,17.0,17.29,34500.0],["2019-08-05",17.22,17.74,16.72,16.96,40500.0],["2019-08-06",17.44,17.44,15.75,15.99,43400.0],["2019-08-07",16.0,16.76,15.3,16.51,40800.0],["2019-08-08",16.5,17.42,16.36,16.7,53800.0],["2019-08-09",16.59,17.48,16.59,16.73,41500.0],["2019-08-12",17.18,17.18,15.66,16.09,39900.0],["2019-08-13",16.07,17.13,16.07,16.84,51300.0],["2019-08-14",16.76,16.89,15.67,16.69,38700.0],["2019-08-15",16.74,17.57,16.46,16.47,52000.0],["2019-08-16",16.52,17.31,15.8,17.12,41500.0],["2019-08-19",17.11,18.34,16.93,17.72,53000.0],["2019-08-20",17.57,17.89,17.15,17.15,63000.0],["2019-08-21",17.31,18.19,17.14,17.75,114700.0],["2019-08-22",17.99,17.99,17.25,17.5,66400.0],["2019-08-23",17.51,17.99,17.0,17.32,42800.0],["2019-08-26",17.17,17.79,16.88,17.36,62000.0],["2019-08-27",17.4,17.88,16.97,17.8,19700.0],["2019-08-28",17.7,18.2,17.19,17.81,79300.0],["2019-08-29",17.8,18.3,17.38,18.03,86900.0],["2019-08-30",18.29,18.29,17.55,17.59,26600.0],["2019-09-03",17.27,17.51,16.87,17.08,33900.0],["2019-09-04",17.02,17.47,17.02,17.35,27600.0],["2019-09-05",17.2,18.2,17.2,17.9,41900.0],["2019-09-06",17.69,18.45,17.67,18.1,63600.0],["2019-09-09",18.16,18.79,17.96,18.23,42500.0],["2019-09-10",18.56,19.01,18.2,18.96,31400.0],["2019-09-11",18.79,19.5,18.31,19.25,42000.0],["2019-09-12",19.39,19.48,18.67,19.21,14200.0],["2019-09-13",19.05,19.1,18.61,18.79,18300.0],["2019-09-16",18.23,19.2,18.15,18.81,16800.0],["2019-09-17",18.05,20.65,18.05,20.3,71300.0],["2019-09-18",20.45,22.0,19.88,21.51,83200.0],["2019-09-19",21.64,21.98,20.4,20.52,62900.0],["2019-09-20",20.5,20.87,19.6,20.0,28000.0],["2019-09-23",20.1,20.54,19.03,19.03,18100.0],["2019-09-24",18.95,19.67,18.47,18.71,29200.0],["2019-09-25",18.73,19.2,18.37,18.63,20700.0],["2019-09-26",19.51,19.84,18.5,18.51,25300.0],["2019-09-27",18.68,19.42,18.68,18.76,16800.0],["2019-09-30",18.73,20.45,18.73,19.71,27800.0],["2019-10-01",19.73,20.45,19.4,19.8,42600.0],["2019-10-02",19.5,19.7,18.1,18.54,20400.0],["2019-10-03",18.5,18.6,17.89,18.21,34000.0],["2019-10-04",18.09,18.3,16.6,18.3,130100.0],["2019-10-07",18.25,18.5,17.65,17.65,17400.0],["2019-10-08",17.67,18.08,17.2,17.5,21600.0],["2019-10-09",17.45,18.57,17.33,18.0,32300.0],["2019-10-10",18.0,18.76,17.7,18.11,59700.0],["2019-10-11",17.79,18.45,17.79,17.88,29200.0],["2019-10-14",18.37,18.37,17.64,17.84,15700.0],["2019-10-15",17.79,18.5,17.64,18.15,23500.0],["2019-10-16",18.0,18.7,17.85,18.31,44600.0],["2019-10-17",18.36,18.45,18.02,18.41,29600.0],["2019-10-18",18.16,18.52,17.98,18.27,40800.0],["2019-10-21",18.35,18.65,17.89,17.95,35100.0],["2019-10-22",18.0,18.46,17.7,18.46,20200.0],["2019-10-23",18.3,19.4,17.96,19.25,47300.0],["2019-10-24",19.4,19.44,18.68,18.71,14400.0],["2019-10-25",18.68,19.06,18.49,18.81,6600.0],["2019-10-28",18.82,19.4,18.82,19.01,14100.0],["2019-10-29",18.85,20.35,18.85,19.5,20500.0],["2019-10-30",19.6,19.6,18.91,19.2,11600.0],["2019-10-31",18.92,19.39,18.92,19.29,11000.0],["2019-11-01",19.36,19.98,19.36,19.65,26000.0],["2019-11-04",19.7,19.81,19.23,19.75,22700.0],["2019-11-05",20.32,21.2,19.56,21.2,108000.0],["2019-11-06",21.23,23.0,21.15,22.68,126500.0],["2019-11-07",22.66,23.4,22.55,23.23,89300.0],["2019-11-08",24.12,24.12,22.56,24.0,130400.0],["2019-11-11",23.77,24.22,23.02,24.21,93600.0],["2019-11-12",24.22,24.29,23.1,23.69,41800.0],["2019-11-13",23.69,24.68,23.44,24.65,66900.0],["2019-11-14",24.64,24.9,24.31,24.9,31100.0],["2019-11-15",24.95,25.29,24.71,25.28,54500.0],["2019-11-18",25.22,26.1,24.31,25.78,77600.0],["2019-11-19",25.91,26.9,25.67,26.03,95800.0],["2019-11-20",25.59,26.07,24.5,25.12,66600.0],["2019-11-21",25.35,25.56,24.04,24.24,40900.0],["2019-11-22",24.11,24.39,23.02,23.9,72100.0],["2019-11-25",23.86,24.9,23.86,24.13,124800.0],["2019-11-26",24.26,24.84,23.55,24.05,195300.0],["2019-11-27",23.99,23.99,23.52,23.9,196300.0],["2019-11-29",23.7,24.67,23.43,24.48,26400.0],["2019-12-02",24.4,24.8,23.35,24.15,58600.0],["2019-12-03",23.49,24.8,23.49,23.79,165400.0],["2019-12-04",23.85,24.4,23.6,23.96,156200.0],["2019-12-05",24.36,24.39,23.58,24.31,225800.0],["2019-12-06",24.39,25.79,24.39,25.49,97500.0],["2019-12-09",25.78,26.2,24.74,24.93,70800.0],["2019-12-10",24.73,25.5,24.71,25.03,58800.0],["2019-12-11",25.04,25.1,23.7,24.03,64400.0],["2019-12-12",24.24,24.25,22.91,23.12,45700.0],["2019-12-13",23.12,24.45,23.04,23.78,52000.0],["2019-12-16",23.73,24.21,23.63,23.99,33100.0],["2019-12-17",24.14,24.71,23.65,24.45,40100.0],["2019-12-18",24.55,24.69,23.94,24.03,39800.0],["2019-12-19",23.84,24.77,23.84,24.47,45000.0],["2019-12-20",24.5,25.4,24.17,24.5,93300.0],["2019-12-23",24.62,28.29,24.62,27.78,196800.0],["2019-12-24",28.05,28.36,27.1,28.36,47200.0],["2019-12-26",28.52,28.85,27.95,28.66,67800.0],["2019-12-27",28.85,28.85,27.99,28.36,49000.0],["2019-12-30",28.5,28.6,27.3,27.72,83700.0],["2019-12-31",27.78,28.0,24.99,27.3,248600.0],["2020-01-02",27.59,28.3,27.06,27.68,68800.0],["2020-01-03",27.37,27.64,27.0,27.45,90200.0],["2020-01-06",27.45,28.42,26.05,27.57,67600.0],["2020-01-07",27.76,27.96,26.65,27.06,61900.0],["2020-01-08",27.14,27.65,26.05,26.28,78400.0],["2020-01-09",26.51,26.75,25.14,25.2,87000.0],["2020-01-10",25.29,25.7,24.14,24.68,105100.0],["2020-01-13",24.68,24.68,23.31,23.67,59600.0],["2020-01-14",23.91,24.94,23.65,24.6,69800.0],["2020-01-15",24.69,24.75,23.14,23.96,65700.0],["2020-01-16",24.1,24.46,23.53,23.85,71600.0],["2020-01-17",23.96,24.76,23.56,24.6,57500.0],["2020-01-21",24.6,25.0,24.5,24.77,66800.0],["2020-01-22",24.64,25.2,24.12,24.19,39400.0],["2020-01-23",23.95,24.01,22.44,23.18,49200.0],["2020-01-24",23.1,23.67,23.04,23.22,30700.0],["2020-01-27",22.75,23.59,22.2,22.88,45500.0],["2020-01-28",22.94,23.65,22.77,23.36,19300.0],["2020-01-29",23.38,24.7,23.23,23.8,73200.0],["2020-01-30",23.64,23.78,22.76,23.33,64500.0],["2020-01-31",23.25,23.59,22.82,23.19,29700.0],["2020-02-03",23.12,24.19,23.05,23.19,90900.0],["2020-02-04",23.3,24.13,23.27,23.79,48200.0],["2020-02-05",23.81,25.66,23.81,25.54,104700.0],["2020-02-06",25.54,25.89,24.83,25.29,54900.0],["2020-02-07",24.93,25.3,24.64,24.85,37700.0],["2020-02-10",24.84,25.11,24.52,25.04,15900.0],["2020-02-11",25.12,25.4,24.23,24.9,43600.0],["2020-02-12",24.97,25.61,24.8,25.17,73000.0],["2020-02-13",25.04,25.56,24.82,25.01,32200.0],["2020-02-14",25.17,27.32,25.08,27.22,52000.0],["2020-02-18",27.34,28.62,27.1,28.11,53100.0],["2020-02-19",28.17,28.47,27.88,28.18,43200.0],["2020-02-20",28.18,28.78,27.82,28.71,28700.0],["2020-02-21",28.53,28.53,27.55,27.66,28200.0],["2020-02-24",26.86,27.23,25.93,25.97,27500.0],["2020-02-25",26.04,26.29,24.66,24.99,63000.0],["2020-02-26",25.03,25.23,23.54,24.27,39800.0],["2020-02-27",23.77,24.2,22.65,23.78,55300.0],["2020-02-28",23.38,24.37,23.3,24.3,62000.0],["2020-03-02",24.48,26.03,24.45,25.2,28200.0],["2020-03-03",25.24,25.84,24.02,24.38,34900.0],["2020-03-04",24.66,24.9,24.08,24.78,21700.0],["2020-03-05",24.45,24.62,22.7,23.03,31500.0],["2020-03-06",22.62,23.68,22.62,23.17,39500.0],["2020-03-09",21.5,22.34,21.01,21.84,37000.0],["2020-03-10",21.57,22.69,20.18,20.48,93000.0],["2020-03-11",20.01,20.26,18.73,19.5,148700.0],["2020-03-12",18.31,18.34,16.71,16.85,66200.0],["2020-03-13",17.58,19.35,17.58,18.84,199000.0],["2020-03-16",16.31,16.74,14.14,15.75,76300.0],["2020-03-17",16.13,17.0,15.25,16.9,90000.0],["2020-03-18",16.41,16.83,14.47,15.11,61700.0],["2020-03-19",15.03,16.45,15.03,16.3,34000.0],["2020-03-20",16.41,17.06,15.13,15.46,74600.0],["2020-03-23",15.5,15.94,14.28,15.71,46900.0],["2020-03-24",16.5,17.82,15.45,17.39,45900.0],["2020-03-25",17.5,17.79,16.54,17.25,49900.0],["2020-03-26",17.5,20.45,16.02,19.5,160200.0],["2020-03-27",18.89,19.47,17.86,19.0,50600.0],["2020-03-30",19.25,20.48,18.85,20.17,45000.0],["2020-03-31",20.24,21.3,19.27,20.35,94000.0],["2020-04-01",19.77,20.23,17.78,18.53,43200.0],["2020-04-02",18.43,19.17,18.06,18.45,26200.0],["2020-04-03",18.29,18.63,17.55,18.51,30600.0],["2020-04-06",18.95,20.31,18.93,20.23,45100.0],["2020-04-07",20.81,21.29,18.94,19.3,78100.0],["2020-04-08",19.58,19.58,19.04,19.44,61900.0],["2020-04-09",19.77,20.78,19.51,19.95,51200.0],["2020-04-13",19.99,20.41,19.44,19.97,32000.0],["2020-04-14",20.3,21.9,20.12,21.38,54300.0],["2020-04-15",20.66,21.7,20.17,21.25,23500.0],["2020-04-16",21.3,23.38,21.27,23.02,36600.0],["2020-04-17",24.17,24.9,23.93,24.41,39100.0],["2020-04-20",24.39,25.34,23.36,23.69,34600.0],["2020-04-21",23.26,24.02,22.58,23.92,34100.0],["2020-04-22",24.05,24.59,23.98,24.11,17000.0],["2020-04-23",24.44,25.25,23.51,24.05,33200.0],["2020-04-24",23.99,25.17,23.51,24.73,18300.0],["2020-04-27",24.36,24.9,23.55,24.21,42400.0],["2020-04-28",24.02,25.79,23.57,25.51,50700.0],["2020-04-29",26.0,27.13,24.36,25.08,51800.0],["2020-04-30",26.1,26.1,23.01,24.48,35700.0],["2020-05-01",24.16,24.16,23.25,23.67,35300.0],["2020-05-04",23.98,24.66,23.55,24.48,31600.0],["2020-05-05",24.11,24.64,23.0,23.85,37100.0],["2020-05-06",23.71,24.77,23.28,23.91,22700.0],["2020-05-07",24.23,24.49,22.88,23.18,29500.0],["2020-05-08",23.4,24.04,23.4,23.42,25000.0],["2020-05-11",23.04,25.93,23.04,25.04,45400.0],["2020-05-12",25.43,25.43,22.51,22.52,51300.0],["2020-05-13",22.87,22.87,19.79,20.48,62000.0],["2020-05-14",20.02,20.26,18.98,19.58,65700.0],["2020-05-15",19.57,20.99,19.2,19.3,54700.0],["2020-05-18",19.94,21.09,19.44,20.23,66700.0],["2020-05-19",20.5,21.37,19.94,20.47,46900.0],["2020-05-20",20.77,21.36,20.67,21.27,26900.0],["2020-05-21",21.17,21.64,20.77,21.21,28200.0],["2020-05-22",21.01,21.54,20.49,21.25,26200.0],["2020-05-26",21.6,21.84,20.66,20.76,27200.0],["2020-05-27",20.8,21.04,19.35,20.55,39400.0],["2020-05-28",20.6,21.57,20.6,21.24,54100.0],["2020-05-29",21.37,21.37,20.36,20.62,17600.0],["2020-06-01",20.93,20.93,19.65,20.08,54200.0],["2020-06-02",20.26,23.59,20.05,22.61,64500.0],["2020-06-03",23.12,23.12,21.18,21.7,35400.0],["2020-06-04",22.21,22.21,20.72,21.57,26400.0],["2020-06-05",21.63,21.81,20.79,21.75,29600.0],["2020-06-08",21.7,23.12,21.37,22.74,40000.0],["2020-06-09",22.65,22.85,21.13,21.48,35400.0],["2020-06-10",21.79,21.79,20.22,20.68,41700.0],["2020-06-11",20.08,20.76,19.11,19.14,37800.0],["2020-06-12",19.95,21.51,19.63,21.21,33600.0],["2020-06-15",21.37,23.0,19.71,21.41,62700.0],["2020-06-16",22.98,22.98,21.92,22.98,53900.0],["2020-06-17",23.27,23.27,21.89,22.16,20500.0],["2020-06-18",22.25,22.57,21.7,22.3,23400.0],["2020-06-19",22.53,24.29,21.8,21.8,94600.0],["2020-06-22",21.62,22.4,21.43,22.14,67300.0],["2020-06-23",22.71,23.96,21.75,23.29,94000.0],["2020-06-24",22.73,24.05,22.64,23.12,48300.0],["2020-06-25",22.86,24.3,22.71,24.05,90900.0],["2020-06-26",23.68,25.1,22.87,23.3,758400.0],["2020-06-29",23.49,24.1,21.42,21.85,60600.0],["2020-06-30",21.7,21.8,19.52,19.76,131100.0],["2020-07-01",19.72,19.99,18.82,19.21,105200.0],["2020-07-02",19.2,20.29,19.07,20.03,53400.0],["2020-07-06",20.41,20.77,19.32,20.16,61900.0],["2020-07-07",20.07,20.59,19.81,19.95,29100.0],["2020-07-08",19.88,20.15,19.05,19.47,31700.0],["2020-07-09",19.46,19.84,18.31,19.22,62100.0],["2020-07-10",19.14,19.22,18.5,19.08,50500.0],["2020-07-13",19.26,19.37,17.93,18.18,63700.0],["2020-07-14",18.1,18.37,16.77,17.72,109100.0],["2020-07-15",17.98,18.91,17.69,18.63,52600.0],["2020-07-16",18.29,18.77,18.03,18.37,30200.0],["2020-07-17",18.21,19.41,18.16,19.05,40500.0],["2020-07-20",19.07,19.27,18.68,19.1,18600.0],["2020-07-21",19.02,19.45,18.8,18.95,24100.0],["2020-07-22",18.95,19.01,17.6,18.13,35200.0],["2020-07-23",17.89,18.17,17.89,17.96,28200.0],["2020-07-24",18.03,18.3,17.48,17.65,21900.0],["2020-07-27",17.52,18.6,16.85,17.49,26300.0],["2020-07-28",17.41,17.6,16.85,17.05,31600.0],["2020-07-29",17.17,17.17,16.57,16.91,43500.0],["2020-07-30",16.64,17.42,16.64,17.29,17400.0],["2020-07-31",17.09,17.75,16.52,16.7,26300.0],["2020-08-03",16.9,17.32,16.03,17.24,25900.0],["2020-08-04",17.28,17.28,16.52,16.94,44500.0],["2020-08-05",17.16,17.48,16.6,16.69,24900.0],["2020-08-06",16.88,16.88,15.9,16.25,43900.0],["2020-08-07",16.38,17.0,15.48,16.43,38100.0],["2020-08-10",16.3,17.18,16.3,16.84,36000.0],["2020-08-11",17.07,17.1,16.42,16.42,14000.0],["2020-08-12",16.55,18.27,16.45,18.11,35600.0],["2020-08-13",18.31,18.67,17.57,18.6,56200.0],["2020-08-14",18.55,19.32,18.14,19.32,47300.0],["2020-08-17",19.63,20.63,19.37,19.37,53300.0],["2020-08-18",19.55,19.82,18.92,19.61,21800.0],["2020-08-19",19.77,19.85,19.35,19.52,17600.0],["2020-08-20",19.26,19.46,18.74,19.25,17400.0],["2020-08-21",19.33,19.74,19.01,19.53,43600.0],["2020-08-24",19.51,19.89,18.8,19.5,32800.0],["2020-08-25",19.68,20.46,18.69,20.2,31400.0],["2020-08-26",20.39,21.46,19.7,19.7,65600.0],["2020-08-27",19.66,20.01,19.2,19.69,38500.0],["2020-08-28",19.31,19.45,18.96,19.11,19800.0],["2020-08-31",19.11,19.44,17.96,19.02,58700.0],["2020-09-01",18.76,19.21,18.2,19.12,50700.0],["2020-09-02",19.35,20.0,19.18,19.4,23000.0],["2020-09-03",19.39,19.39,18.61,19.03,17900.0],["2020-09-04",19.06,19.4,18.06,19.16,35200.0],["2020-09-08",18.69,20.19,18.69,19.72,32600.0],["2020-09-09",19.98,20.4,19.45,19.63,33900.0],["2020-09-10",19.77,19.91,19.08,19.32,22500.0],["2020-09-11",19.4,19.97,18.77,18.97,17800.0],["2020-09-14",19.21,21.14,19.21,20.94,72000.0],["2020-09-15",20.94,21.55,20.66,20.76,27400.0],["2020-09-16",20.68,21.36,20.55,20.6,33400.0],["2020-09-17",20.25,20.35,20.01,20.17,18500.0],["2020-09-18",20.47,21.17,19.64,19.78,108600.0],["2020-09-21",19.63,19.67,17.66,18.5,100300.0],["2020-09-22",18.58,18.78,18.12,18.54,39900.0],["2020-09-23",18.46,18.46,17.7,18.25,48200.0],["2020-09-24",18.4,19.08,18.09,18.69,38700.0],["2020-09-25",18.6,19.93,18.6,18.86,36400.0],["2020-09-28",18.9,19.13,18.66,18.94,10100.0],["2020-09-29",18.84,18.94,18.04,18.72,16300.0],["2020-09-30",18.64,19.39,18.51,18.84,17900.0],["2020-10-01",19.01,19.68,18.58,19.34,14900.0],["2020-10-02",18.89,19.88,18.82,19.66,42400.0],["2020-10-05",19.79,20.0,18.96,19.38,11100.0],["2020-10-06",19.26,19.97,19.18,19.26,17500.0],["2020-10-07",19.44,20.94,18.91,20.42,42600.0],["2020-10-08",20.42,20.42,19.26,20.23,18300.0],["2020-10-09",20.43,20.43,19.55,19.77,9800.0],["2020-10-12",19.68,20.92,19.68,20.81,27500.0],["2020-10-13",20.47,21.5,19.98,21.05,18400.0],["2020-10-14",20.34,20.88,20.12,20.12,12900.0],["2020-10-15",20.0,20.77,19.58,20.68,16200.0],["2020-10-16",20.46,22.3,20.17,21.23,39800.0],["2020-10-19",21.05,21.21,19.36,19.75,24000.0],["2020-10-20",19.5,19.96,19.5,19.86,11600.0],["2020-10-21",19.9,20.13,19.36,19.58,10200.0],["2020-10-22",19.43,20.14,19.26,19.86,11500.0],["2020-10-23",20.05,22.8,19.34,22.56,50300.0],["2020-10-26",22.36,23.99,21.89,23.48,42900.0],["2020-10-27",23.73,24.49,22.74,23.88,23500.0],["2020-10-28",23.75,24.2,22.34,24.02,26200.0],["2020-10-29",24.0,25.1,23.5,24.93,53600.0],["2020-10-30",23.62,25.5,23.62,24.81,39900.0],["2020-11-02",24.88,25.25,23.28,24.03,22600.0],["2020-11-03",24.32,26.25,23.46,26.01,50900.0],["2020-11-04",25.82,27.0,25.39,25.81,29700.0],["2020-11-05",25.52,27.61,25.0,26.4,51100.0],["2020-11-06",26.58,27.0,25.14,25.6,18100.0],["2020-11-09",26.57,27.76,25.9,26.77,28900.0],["2020-11-10",26.98,27.16,25.38,26.9,28400.0],["2020-11-11",26.76,27.98,26.23,27.98,22600.0],["2020-11-12",28.0,28.81,27.27,27.71,23300.0],["2020-11-13",27.7,29.2,27.7,28.43,36100.0],["2020-11-16",29.1,31.8,29.1,31.68,63200.0],["2020-11-17",31.05,32.85,29.8,31.47,57900.0],["2020-11-18",31.5,32.5,30.92,31.93,31000.0],["2020-11-19",29.65,32.5,29.65,32.25,22600.0],["2020-11-20",31.85,34.0,31.55,32.68,64100.0],["2020-11-23",33.11,33.22,32.08,33.03,60900.0],["2020-11-24",33.28,33.35,31.5,32.5,18400.0],["2020-11-25",32.8,33.2,31.65,32.66,29200.0],["2020-11-27",32.44,33.19,31.84,32.05,10400.0],["2020-11-30",32.28,33.79,31.88,33.11,44300.0],["2020-12-01",33.17,33.41,32.58,32.76,22300.0],["2020-12-02",32.14,32.97,32.03,32.44,41800.0],["2020-12-03",32.44,32.67,32.0,32.5,17900.0],["2020-12-04",32.51,33.25,32.0,32.99,22700.0],["2020-12-07",32.9,35.95,32.88,35.61,77100.0],["2020-12-08",35.09,35.75,34.57,35.45,37800.0],["2020-12-09",35.31,35.58,33.75,34.23,18800.0],["2020-12-10",33.71,36.66,33.65,36.51,21200.0],["2020-12-11",36.59,38.35,35.02,37.98,50100.0],["2020-12-14",38.35,41.24,38.21,40.76,77800.0],["2020-12-15",40.7,42.41,38.71,41.71,97100.0],["2020-12-16",42.75,45.42,37.4,40.15,147400.0],["2020-12-17",39.79,41.91,39.7,41.44,22400.0],["2020-12-18",41.58,45.89,41.49,45.56,232600.0],["2020-12-21",44.23,46.07,43.42,45.61,60600.0],["2020-12-22",45.28,45.55,44.6,45.44,141800.0],["2020-12-23",45.46,45.5,43.92,44.03,100600.0],["2020-12-24",43.77,44.11,42.88,43.25,12300.0],["2020-12-28",43.0,46.32,43.0,44.72,60500.0],["2020-12-29",44.61,44.61,43.55,43.76,22400.0],["2020-12-30",43.66,45.0,43.2,44.54,23000.0],["2020-12-31",44.54,44.65,43.12,44.13,64700.0],["2021-01-04",43.99,43.99,39.55,39.82,46200.0],["2021-01-05",39.56,40.62,39.56,40.07,27600.0],["2021-01-06",40.58,41.5,39.62,40.12,29700.0],["2021-01-07",39.66,41.87,39.63,41.1,17100.0],["2021-01-08",40.81,42.0,40.0,41.7,19600.0],["2021-01-11",41.23,41.65,40.3,40.89,19000.0],["2021-01-12",40.93,42.83,40.9,42.15,17000.0],["2021-01-13",42.0,42.0,39.8,40.45,16900.0],["2021-01-14",40.45,40.49,38.07,39.98,44500.0],["2021-01-15",39.75,41.92,39.37,39.93,21000.0],["2021-01-19",39.93,41.38,39.93,40.99,26700.0],["2021-01-20",40.92,40.99,38.5,38.64,21000.0],["2021-01-21",38.86,40.0,36.5,38.66,32400.0],["2021-01-22",38.23,39.49,35.46,39.31,34700.0],["2021-01-25",39.02,39.86,36.02,39.62,30700.0],["2021-01-26",39.7,39.7,38.25,38.51,13400.0],["2021-01-27",37.76,38.05,36.01,36.26,30000.0],["2021-01-28",36.62,38.94,36.32,37.79,16100.0],["2021-01-29",38.6,38.6,35.68,36.22,30000.0],["2021-02-01",36.32,37.74,35.35,36.82,227300.0],["2021-02-02",36.84,40.0,35.33,39.47,53700.0],["2021-02-03",39.73,41.0,37.99,39.47,25900.0],["2021-02-04",39.28,43.98,39.05,43.33,35800.0],["2021-02-05",43.56,43.99,41.22,43.83,22300.0],["2021-02-08",43.83,44.5,42.09,43.99,24400.0],["2021-02-09",42.81,43.88,41.93,42.6,16800.0],["2021-02-10",42.94,43.69,40.85,41.32,18200.0],["2021-02-11",41.37,42.69,37.4,38.78,31200.0],["2021-02-12",38.19,39.48,37.84,38.97,16700.0],["2021-02-16",39.31,43.65,38.76,42.76,55500.0],["2021-02-17",42.39,42.97,38.9,38.93,31800.0],["2021-02-18",38.92,39.47,35.01,36.68,52900.0],["2021-02-19",36.12,40.0,36.12,36.86,30900.0],["2021-02-22",36.47,39.81,36.47,36.72,29400.0],["2021-02-23",36.48,38.36,33.95,35.9,45300.0],["2021-02-24",35.9,38.35,35.9,37.12,10700.0],["2021-02-25",37.44,38.69,35.77,36.2,21300.0],["2021-02-26",36.7,36.96,35.15,36.2,20000.0],["2021-03-01",36.77,38.01,36.37,37.1,21400.0],["2021-03-02",37.82,38.03,36.2,36.2,21300.0],["2021-03-03",36.39,37.35,35.51,36.15,24900.0],["2021-03-04",36.01,37.12,34.63,35.35,24700.0],["2021-03-05",34.01,36.95,33.45,36.95,30000.0],["2021-03-08",37.41,37.41,35.35,35.86,12200.0],["2021-03-09",35.89,38.0,35.89,37.63,23800.0],["2021-03-10",38.61,39.61,37.0,38.15,26700.0],["2021-03-11",38.79,39.99,37.75,39.7,41500.0],["2021-03-12",39.2,40.92,38.44,40.91,39300.0],["2021-03-15",40.46,40.94,38.5,40.0,21700.0],["2021-03-16",39.61,39.7,38.54,39.02,11600.0],["2021-03-17",36.86,39.64,36.86,38.9,23000.0],["2021-03-18",38.8,39.7,37.07,37.24,23600.0],["2021-03-19",37.19,40.24,34.65,34.79,140900.0],["2021-03-22",34.8,36.28,34.8,35.74,33400.0],["2021-03-23",35.29,35.95,34.02,34.38,49200.0],["2021-03-24",34.7,35.39,33.9,34.1,32200.0],["2021-03-25",33.4,34.41,30.52,33.21,66400.0],["2021-03-26",33.17,41.0,33.15,39.99,553500.0],["2021-03-29",41.98,41.99,38.11,39.93,123200.0],["2021-03-30",40.17,41.53,38.61,40.0,78600.0],["2021-03-31",40.86,41.88,39.56,40.81,809900.0],["2021-04-01",41.09,41.35,39.8,40.64,50100.0],["2021-04-05",41.1,41.19,39.01,39.9,49200.0],["2021-04-06",39.46,39.66,38.43,39.11,50900.0],["2021-04-07",39.0,40.2,38.59,38.6,34300.0],["2021-04-08",38.98,39.86,38.05,39.3,68200.0],["2021-04-09",39.23,39.86,38.5,38.99,76300.0],["2021-04-12",39.36,39.44,37.85,37.98,67000.0],["2021-04-13",38.26,38.26,37.38,37.53,23400.0],["2021-04-14",37.39,38.17,37.02,37.35,17500.0],["2021-04-15",37.31,38.22,36.85,37.85,37700.0],["2021-04-16",38.15,38.5,36.62,37.5,28400.0],["2021-04-19",37.32,37.45,35.75,36.01,24700.0],["2021-04-20",36.01,36.35,35.28,35.44,16100.0],["2021-04-21",35.3,37.38,35.3,37.17,17400.0],["2021-04-22",37.45,37.49,35.78,36.7,15000.0],["2021-04-23",36.98,37.31,36.59,37.29,18100.0],["2021-04-26",37.49,37.99,36.99,37.71,26600.0],["2021-04-27",37.51,37.59,36.0,36.8,20700.0],["2021-04-28",36.49,37.61,36.49,37.41,17300.0],["2021-04-29",37.4,37.76,36.38,36.99,14600.0],["2021-04-30",36.44,39.49,36.44,38.06,52900.0],["2021-05-03",38.01,38.3,36.0,36.69,25100.0],["2021-05-04",36.41,37.99,35.42,35.42,31700.0],["2021-05-05",35.66,36.48,34.0,34.25,66500.0],["2021-05-06",34.0,34.15,30.47,31.26,76200.0],["2021-05-07",31.31,31.75,30.5,31.75,32700.0],["2021-05-10",31.55,32.08,30.3,30.62,41700.0],["2021-05-11",30.0,31.71,30.0,31.53,15500.0],["2021-05-12",30.89,31.47,30.02,30.02,19800.0],["2021-05-13",30.07,30.1,28.2,29.29,22600.0],["2021-05-14",29.27,30.46,28.65,29.92,24500.0],["2021-05-17",29.82,30.75,29.44,30.75,29700.0],["2021-05-18",30.47,31.65,30.47,30.84,17300.0],["2021-05-19",30.43,31.21,29.99,31.04,21200.0],["2021-05-20",31.08,31.64,30.85,31.3,17000.0],["2021-05-21",31.65,31.65,30.61,31.27,12900.0],["2021-05-24",30.6,30.6,29.0,29.5,23400.0],["2021-05-25",30.06,30.06,29.3,29.5,19200.0],["2021-05-26",29.68,30.97,29.68,30.59,9600.0],["2021-05-27",30.9,31.31,30.05,30.3,7200.0],["2021-05-28",30.19,30.59,29.34,29.47,10900.0],["2021-06-01",29.67,31.12,29.52,30.4,17300.0],["2021-06-02",30.54,30.54,29.11,29.64,16900.0],["2021-06-03",29.37,29.98,28.86,29.27,14800.0],["2021-06-04",29.32,29.7,29.0,29.41,10400.0],["2021-06-07",29.41,29.85,28.78,29.18,23100.0],["2021-06-08",29.18,29.38,28.11,29.0,28800.0],["2021-06-09",29.06,29.62,28.3,29.48,20800.0],["2021-06-10",29.68,30.65,29.44,30.61,33700.0],["2021-06-11",30.69,32.15,30.52,31.55,18600.0],["2021-06-14",31.63,32.71,31.18,31.37,25700.0],["2021-06-15",32.37,32.45,30.08,30.71,27800.0],["2021-06-16",31.15,32.96,30.15,30.64,40100.0],["2021-06-17",30.32,31.74,30.0,30.81,27200.0],["2021-06-18",30.15,31.85,30.0,30.41,24200.0],["2021-06-21",30.65,32.65,30.52,31.49,30100.0],["2021-06-22",31.64,31.64,30.71,30.71,13700.0],["2021-06-23",31.0,31.99,30.93,31.99,14200.0],["2021-06-24",31.99,34.89,31.98,34.28,20800.0],["2021-06-25",31.75,35.47,31.75,35.47,250000.0],["2021-06-28",35.13,35.13,31.2,32.31,43700.0],["2021-06-29",32.35,39.02,32.27,37.68,59700.0],["2021-06-30",38.0,38.4,33.98,34.0,59300.0],["2021-07-01",33.94,37.33,31.35,33.49,39500.0],["2021-07-02",33.69,33.79,32.5,33.3,18500.0],["2021-07-06",33.54,34.71,33.17,34.01,14400.0],["2021-07-07",34.34,34.34,32.51,33.33,28700.0],["2021-07-08",32.82,35.4,32.81,34.79,24200.0],["2021-07-09",35.45,35.45,33.77,34.54,20100.0],["2021-07-12",34.14,34.88,32.93,33.37,13500.0],["2021-07-13",33.35,33.35,32.0,32.84,17900.0],["2021-07-14",32.73,33.32,32.21,32.39,14300.0],["2021-07-15",32.39,33.3,31.27,32.28,15500.0],["2021-07-16",32.85,32.98,31.95,32.59,11900.0],["2021-07-19",31.89,32.76,30.0,30.74,32300.0],["2021-07-20",31.02,33.57,30.06,32.44,35400.0],["2021-07-21",32.73,33.95,32.73,32.86,17600.0],["2021-07-22",32.7,32.86,32.01,32.51,8400.0],["2021-07-23",32.31,33.49,32.31,33.4,5000.0],["2021-07-26",33.28,33.54,32.18,32.83,10900.0],["2021-07-27",32.83,33.99,31.85,33.52,20000.0],["2021-07-28",36.25,37.5,32.57,33.97,45000.0],["2021-07-29",33.81,34.98,32.03,32.21,26800.0],["2021-07-30",31.99,33.99,31.99,32.4,14300.0],["2021-08-02",32.73,33.99,31.6,32.45,9800.0],["2021-08-03",32.38,32.88,31.6,32.55,4100.0],["2021-08-04",32.05,33.19,29.27,30.5,24200.0],["2021-08-05",29.78,30.98,29.6,29.78,11300.0],["2021-08-06",30.17,31.39,29.0,31.39,13100.0],["2021-08-09",31.05,32.75,31.05,32.75,7900.0],["2021-08-10",32.47,32.74,31.33,31.65,6800.0],["2021-08-11",31.69,32.03,30.17,31.16,5300.0],["2021-08-12",31.03,32.0,30.62,31.71,9800.0],["2021-08-13",31.25,31.25,29.43,29.52,17900.0],["2021-08-16",29.16,30.41,28.9,29.1,35500.0],["2021-08-17",29.05,29.09,27.2,27.21,17300.0],["2021-08-18",27.33,28.86,25.75,26.61,28800.0],["2021-08-19",26.18,27.99,25.1,25.8,35000.0],["2021-08-20",26.16,26.89,25.25,26.6,31400.0],["2021-08-23",26.78,29.46,26.78,29.0,23500.0],["2021-08-24",28.93,28.94,28.12,28.55,5300.0],["2021-08-25",28.25,29.67,28.25,28.68,13600.0],["2021-08-26",28.97,29.63,28.29,29.07,9700.0],["2021-08-27",28.98,30.0,28.98,29.13,11200.0],["2021-08-30",30.0,32.49,29.89,31.44,28700.0],["2021-08-31",31.86,32.0,30.52,31.12,26100.0],["2021-09-01",31.0,31.67,30.15,30.56,18300.0],["2021-09-02",31.28,31.53,30.86,31.45,6500.0],["2021-09-03",31.01,31.53,28.4,28.88,27300.0],["2021-09-07",27.0,27.8,25.06,25.26,104100.0],["2021-09-08",25.09,26.16,23.88,25.38,78100.0],["2021-09-09",25.66,26.5,25.38,25.38,38500.0],["2021-09-10",25.5,26.55,25.5,26.04,20500.0],["2021-09-13",26.46,26.46,25.09,25.32,38500.0],["2021-09-14",25.5,25.55,23.75,23.91,23700.0],["2021-09-15",24.22,24.44,23.55,24.32,20300.0],["2021-09-16",24.11,24.98,23.71,24.3,24800.0],["2021-09-17",24.39,25.79,24.02,25.66,53800.0],["2021-09-20",24.78,24.78,22.98,23.88,38400.0],["2021-09-21",24.22,24.22,22.76,23.51,32500.0],["2021-09-22",23.55,25.1,23.55,24.42,20900.0],["2021-09-23",24.65,25.22,23.66,24.79,12200.0],["2021-09-24",24.59,24.79,24.01,24.49,12300.0],["2021-09-27",24.51,25.47,24.28,25.35,17200.0],["2021-09-28",24.88,25.67,24.2,24.2,27600.0],["2021-09-29",24.43,25.06,23.86,23.86,16000.0],["2021-09-30",24.04,25.19,23.87,24.75,23600.0],["2021-10-01",24.8,24.8,24.24,24.4,8000.0],["2021-10-04",24.5,24.5,23.27,23.4,13300.0],["2021-10-05",23.0,23.0,21.71,22.08,33800.0],["2021-10-06",21.5,22.28,20.69,21.27,61100.0],["2021-10-07",20.63,23.89,20.63,23.66,65800.0],["2021-10-08",23.92,25.98,23.92,25.78,41100.0],["2021-10-11",25.52,27.77,25.4,27.57,37400.0],["2021-10-12",27.57,27.57,25.61,25.8,27000.0],["2021-10-13",25.7,25.7,24.35,24.73,17600.0],["2021-10-14",25.12,25.79,25.04,25.5,11800.0],["2021-10-15",25.83,25.98,25.47,25.79,13200.0],["2021-10-18",25.43,25.43,23.18,23.36,32700.0],["2021-10-19",23.48,25.24,23.48,24.22,24800.0],["2021-10-20",24.19,24.28,23.64,23.88,12500.0],["2021-10-21",23.62,24.4,23.58,23.67,6300.0],["2021-10-22",23.57,24.99,23.57,24.71,19300.0],["2021-10-25",25.0,25.0,23.25,23.82,28100.0],["2021-10-26",23.83,24.48,23.3,23.6,20500.0],["2021-10-27",23.55,24.64,23.43,24.34,11900.0],["2021-10-28",24.54,25.82,24.46,25.17,15300.0],["2021-10-29",24.8,25.51,24.45,25.0,12700.0],["2021-11-01",25.0,26.48,24.54,25.09,16100.0],["2021-11-02",24.92,25.97,24.67,25.43,11300.0],["2021-11-03",25.6,25.62,25.2,25.29,13000.0],["2021-11-04",25.32,26.4,25.3,25.52,14000.0],["2021-11-05",25.32,26.42,25.13,26.35,26600.0],["2021-11-08",26.25,27.0,25.99,26.59,12900.0],["2021-11-09",26.4,26.56,25.84,25.85,10800.0],["2021-11-10",25.75,27.29,25.5,26.56,24000.0],["2021-11-11",26.73,27.5,25.61,25.8,18200.0],["2021-11-12",25.85,26.63,25.52,25.89,9800.0],["2021-11-15",25.92,26.49,25.2,26.21,13100.0],["2021-11-16",26.49,26.66,25.86,25.86,10900.0],["2021-11-17",25.87,26.59,24.48,24.5,18000.0],["2021-11-18",24.85,24.85,23.5,23.91,13000.0],["2021-11-19",23.66,23.83,22.56,22.56,20200.0],["2021-11-22",22.62,23.03,22.01,22.01,15500.0],["2021-11-23",22.52,23.17,21.69,21.87,15900.0],["2021-11-24",21.61,23.53,21.61,23.51,8900.0],["2021-11-26",22.38,23.83,21.75,21.86,15000.0],["2021-11-29",22.42,23.67,21.05,21.15,19600.0],["2021-11-30",21.34,23.19,20.51,20.51,17400.0],["2021-12-01",21.17,21.84,20.59,20.88,20000.0],["2021-12-02",20.58,22.33,20.58,22.2,8400.0],["2021-12-03",21.91,22.75,19.62,20.38,22500.0],["2021-12-06",20.59,21.61,20.32,21.17,12200.0],["2021-12-07",21.28,22.64,21.28,22.21,12900.0],["2021-12-08",21.76,23.19,21.76,23.19,10200.0],["2021-12-09",22.71,22.71,20.72,21.1,25800.0],["2021-12-10",20.0,20.95,20.0,20.5,14500.0],["2021-12-13",20.64,21.24,20.0,20.35,43200.0],["2021-12-14",20.0,20.52,19.4,20.04,62100.0],["2021-12-15",20.21,21.28,19.95,21.05,17300.0],["2021-12-16",20.59,21.53,20.08,20.82,14700.0],["2021-12-17",20.98,23.2,20.58,22.11,37900.0],["2021-12-20",21.58,22.07,20.43,20.9,10900.0],["2021-12-21",22.25,23.5,21.55,22.56,24300.0],["2021-12-22",22.61,23.5,21.82,22.48,15600.0],["2021-12-23",21.93,24.21,21.93,23.32,21000.0],["2021-12-27",22.99,22.99,21.92,22.05,10300.0],["2021-12-28",21.79,22.32,21.09,21.94,13500.0],["2021-12-29",21.7,22.39,21.07,21.5,23100.0],["2021-12-30",21.0,22.08,21.0,21.23,13500.0],["2021-12-31",21.25,21.4,20.45,20.85,34000.0],["2022-01-03",20.74,21.67,20.4,20.77,17300.0],["2022-01-04",20.5,21.52,20.25,20.41,24800.0],["2022-01-05",20.03,23.7,20.03,23.0,94500.0],["2022-01-06",23.33,23.89,22.19,22.99,20000.0],["2022-01-07",22.52,22.97,22.2,22.3,6200.0],["2022-01-10",21.98,24.19,21.5,24.04,28900.0],["2022-01-11",23.6,25.66,23.13,24.58,36800.0],["2022-01-12",24.86,26.89,23.53,23.54,58800.0],["2022-01-13",23.46,23.57,22.25,22.43,19000.0],["2022-01-14",22.11,22.75,21.02,22.32,21900.0],["2022-01-18",22.45,22.89,20.65,20.9,30100.0],["2022-01-19",21.0,22.48,20.53,20.77,30300.0],["2022-01-20",21.28,22.3,20.57,20.89,38000.0],["2022-01-21",20.66,21.63,20.66,21.34,44400.0],["2022-01-24",20.74,21.24,20.03,20.69,33300.0],["2022-01-25",20.56,21.07,20.32,20.93,18200.0],["2022-01-26",21.15,21.94,20.13,20.13,8700.0],["2022-01-27",20.17,20.78,20.0,20.33,20500.0],["2022-01-28",20.45,20.45,20.01,20.44,14200.0],["2022-01-31",20.42,20.89,20.07,20.72,24000.0],["2022-02-01",20.68,20.68,20.06,20.48,21900.0],["2022-02-02",20.75,20.89,20.01,20.1,16200.0],["2022-02-03",20.06,20.27,20.0,20.05,26700.0],["2022-02-04",20.05,20.64,20.0,20.28,16300.0],["2022-02-07",20.12,20.33,20.06,20.07,15600.0],["2022-02-08",20.01,20.05,19.08,19.62,12900.0],["2022-02-09",19.73,20.81,19.61,19.95,24700.0],["2022-02-10",19.71,20.62,19.71,20.05,19300.0],["2022-02-11",20.06,20.27,19.58,19.73,14200.0],["2022-02-14",20.0,20.03,19.61,19.74,11400.0],["2022-02-15",19.73,20.19,19.65,20.11,24200.0],["2022-02-16",20.22,21.38,19.8,20.3,23300.0],["2022-02-17",20.51,20.51,19.89,20.04,14300.0],["2022-02-18",19.81,21.08,19.61,20.13,35400.0],["2022-02-22",20.25,20.87,19.83,20.22,32100.0],["2022-02-23",20.26,21.01,20.26,20.81,21800.0],["2022-02-24",19.73,21.97,19.71,21.6,36900.0],["2022-02-25",21.1,22.49,20.87,22.19,44700.0],["2022-02-28",22.97,22.97,21.06,21.93,38300.0],["2022-03-01",22.0,22.0,20.6,20.99,12700.0],["2022-03-02",21.0,21.84,20.75,20.9,23000.0],["2022-03-03",20.9,21.0,20.6,20.86,18100.0],["2022-03-04",21.26,21.26,20.86,20.94,24200.0],["2022-03-07",20.87,21.7,20.87,21.53,20700.0],["2022-03-08",21.62,24.85,21.62,24.0,30000.0],["2022-03-09",24.38,26.82,23.79,26.48,32100.0],["2022-03-10",26.23,26.83,24.03,26.18,36500.0],["2022-03-11",26.02,26.55,24.07,24.61,19500.0],["2022-03-14",24.98,26.24,24.98,25.96,36900.0],["2022-03-15",25.94,26.75,25.66,26.15,22000.0],["2022-03-16",26.43,26.76,25.26,26.52,26400.0],["2022-03-17",26.01,27.89,25.03,27.64,14600.0],["2022-03-18",27.64,30.53,26.82,29.6,79400.0],["2022-03-21",28.6,30.96,27.82,29.52,104500.0],["2022-03-22",29.02,30.22,28.7,29.61,42300.0],["2022-03-23",29.81,30.22,27.79,28.07,27800.0],["2022-03-24",28.51,28.51,27.33,27.72,10800.0],["2022-03-25",27.87,28.5,27.31,27.94,13400.0],["2022-03-28",28.47,28.47,26.25,26.68,25600.0],["2022-03-29",26.87,30.1,26.87,27.62,40200.0],["2022-03-30",27.64,28.57,26.01,26.22,26000.0],["2022-03-31",26.36,28.47,25.98,27.98,41100.0],["2022-04-01",27.7,28.31,26.95,28.11,15900.0],["2022-04-04",27.52,28.79,27.39,27.66,25000.0],["2022-04-05",27.8,29.85,27.29,27.7,21000.0],["2022-04-06",27.62,29.7,26.76,27.97,45500.0],["2022-04-07",28.29,29.5,27.97,28.22,21600.0],["2022-04-08",28.25,28.49,26.77,27.64,31400.0],["2022-04-11",27.48,27.48,25.34,25.54,25300.0],["2022-04-12",25.64,26.66,23.99,24.18,43900.0],["2022-04-13",24.51,26.29,24.51,25.69,16500.0],["2022-04-14",25.72,27.21,24.07,24.21,26300.0],["2022-04-18",24.01,25.15,23.27,23.76,21200.0],["2022-04-19",24.54,25.34,23.57,25.03,19100.0],["2022-04-20",25.1,26.07,24.08,24.35,14600.0],["2022-04-21",24.85,24.85,23.31,23.79,17900.0],["2022-04-22",23.66,25.18,22.71,23.46,21300.0],["2022-04-25",23.48,24.02,22.84,23.32,19500.0],["2022-04-26",23.22,23.38,21.18,21.18,22300.0],["2022-04-27",20.85,21.61,20.51,20.65,21100.0],["2022-04-28",20.51,20.68,19.7,20.14,42500.0],["2022-04-29",20.3,20.67,18.82,19.23,52400.0],["2022-05-02",19.35,20.31,18.86,19.39,50500.0],["2022-05-03",19.39,19.82,18.68,18.87,46100.0],["2022-05-04",19.13,19.13,18.03,18.66,68500.0],["2022-05-05",18.26,18.53,17.89,17.89,46600.0],["2022-05-06",18.04,20.4,17.86,19.12,42800.0],["2022-05-09",19.09,19.15,17.47,17.58,53700.0],["2022-05-10",18.03,19.11,17.54,17.82,44500.0],["2022-05-11",18.04,18.77,16.96,17.05,52800.0],["2022-05-12",17.05,18.61,17.05,18.24,36300.0],["2022-05-13",18.42,18.79,17.0,17.21,61000.0],["2022-05-16",17.19,17.59,17.05,17.26,43700.0],["2022-05-17",17.46,18.23,17.46,17.77,40200.0],["2022-05-18",17.81,17.99,17.05,17.86,66200.0],["2022-05-19",17.71,18.99,17.62,18.07,30400.0],["2022-05-20",18.17,18.45,17.41,18.35,41800.0],["2022-05-23",18.39,18.99,17.73,17.87,41000.0],["2022-05-24",17.72,18.06,17.06,17.26,35400.0],["2022-05-25",17.26,17.6,17.05,17.17,35700.0],["2022-05-26",17.15,18.24,17.06,17.88,49400.0],["2022-05-27",18.16,19.36,17.76,19.01,40200.0],["2022-05-31",19.05,19.09,18.06,18.21,21000.0],["2022-06-01",18.63,18.79,17.05,17.06,49500.0],["2022-06-02",17.15,18.17,17.13,17.9,40200.0],["2022-06-03",17.74,18.53,17.24,18.39,32900.0],["2022-06-06",18.79,18.79,18.0,18.29,86400.0],["2022-06-07",18.0,21.21,18.0,21.13,76900.0],["2022-06-08",21.03,21.38,19.92,20.68,27000.0],["2022-06-09",20.42,20.83,19.61,19.7,42200.0],["2022-06-10",19.6,19.61,17.26,17.51,39000.0],["2022-06-13",17.3,19.66,17.09,19.26,71200.0],["2022-06-14",19.21,19.36,17.1,17.17,34000.0],["2022-06-15",17.39,17.94,17.05,17.51,34300.0],["2022-06-16",17.17,17.8,17.03,17.55,48000.0],["2022-06-17",17.62,18.68,17.22,17.71,58000.0],["2022-06-21",18.24,18.72,17.72,18.39,72000.0],["2022-06-22",18.32,19.5,18.32,18.66,46600.0],["2022-06-23",18.65,19.86,18.5,19.84,59600.0],["2022-06-24",19.84,21.0,19.42,20.8,764100.0],["2022-06-27",21.1,22.56,19.52,21.89,69600.0],["2022-06-28",21.9,22.35,20.19,20.23,36200.0],["2022-06-29",20.1,20.68,19.46,20.45,34700.0],["2022-06-30",19.95,22.62,19.88,22.28,44800.0],["2022-07-01",21.99,22.3,20.39,20.84,33000.0],["2022-07-05",20.37,21.28,20.02,21.0,55800.0],["2022-07-06",21.07,22.56,21.07,22.24,42700.0],["2022-07-07",22.58,25.99,22.58,25.19,47800.0],["2022-07-08",25.15,29.48,24.99,27.46,126400.0],["2022-07-11",26.7,27.73,26.7,27.48,46500.0],["2022-07-12",27.26,27.89,26.82,27.76,36500.0],["2022-07-13",27.69,29.43,26.86,28.58,18700.0],["2022-07-14",28.49,28.79,27.17,27.99,29300.0],["2022-07-15",28.59,32.09,28.25,29.56,96000.0],["2022-07-18",30.32,30.99,26.02,26.2,66400.0],["2022-07-19",26.48,27.44,24.68,24.93,81800.0],["2022-07-20",24.74,25.42,24.63,25.01,29300.0],["2022-07-21",24.99,25.89,24.99,25.43,10400.0],["2022-07-22",25.19,25.38,23.28,23.48,21100.0],["2022-07-25",23.3,23.37,21.9,22.73,28000.0],["2022-07-26",22.57,24.35,21.7,23.59,28000.0],["2022-07-27",23.6,23.6,21.71,23.03,23000.0],["2022-07-28",23.02,23.75,22.32,23.15,15500.0],["2022-07-29",23.32,23.92,22.5,23.5,10800.0],["2022-08-01",23.59,23.65,22.51,22.86,15300.0],["2022-08-02",22.51,23.0,21.8,22.36,10100.0],["2022-08-03",22.86,23.17,21.8,21.83,14200.0],["2022-08-04",21.74,21.87,19.91,20.38,47700.0],["2022-08-05",20.36,21.35,18.86,20.84,36000.0],["2022-08-08",20.61,20.77,19.39,20.58,34700.0],["2022-08-09",20.27,20.27,18.91,19.27,40700.0],["2022-08-10",19.82,20.6,19.23,20.6,43400.0],["2022-08-11",21.1,21.2,20.0,20.53,16600.0],["2022-08-12",20.57,20.74,19.35,20.08,79000.0],["2022-08-15",19.83,19.83,18.6,19.03,68200.0],["2022-08-16",18.76,19.14,17.75,18.0,109100.0],["2022-08-17",18.0,18.17,17.64,17.85,20300.0],["2022-08-18",18.14,18.65,17.8,18.56,12300.0],["2022-08-19",18.5,18.98,17.98,18.7,21900.0],["2022-08-22",18.21,18.86,18.15,18.5,14700.0],["2022-08-23",18.63,18.63,17.94,18.15,9900.0],["2022-08-24",18.17,18.17,17.55,17.91,37300.0],["2022-08-25",18.33,19.25,18.3,19.25,16900.0],["2022-08-26",19.04,19.1,18.48,19.05,17200.0],["2022-08-29",18.91,19.1,18.58,19.1,15600.0],["2022-08-30",19.13,19.34,18.36,19.3,6800.0],["2022-08-31",19.44,19.88,19.12,19.88,12400.0],["2022-09-01",19.87,19.87,18.12,18.42,30400.0],["2022-09-02",18.78,19.4,18.15,18.64,20000.0],["2022-09-06",18.52,18.6,16.7,17.0,52100.0],["2022-09-07",17.19,17.43,16.8,17.17,27000.0],["2022-09-08",17.47,17.47,16.04,17.02,135500.0],["2022-09-09",17.16,18.01,16.6,17.0,20200.0],["2022-09-12",17.1,17.55,16.84,16.84,21800.0],["2022-09-13",16.39,17.82,15.7,15.9,41500.0],["2022-09-14",15.74,18.14,15.73,17.95,62500.0],["2022-09-15",18.12,18.49,17.62,18.27,42800.0],["2022-09-16",18.26,18.26,16.65,18.0,231900.0],["2022-09-19",18.2,18.57,17.8,18.46,10700.0],["2022-09-20",18.16,18.16,17.31,17.7,9600.0],["2022-09-21",17.84,18.07,16.89,17.33,21800.0],["2022-09-22",17.38,17.38,16.18,16.18,49100.0],["2022-09-23",16.01,17.24,15.68,17.0,49300.0],["2022-09-26",16.89,17.84,16.23,17.07,34800.0],["2022-09-27",17.08,17.36,16.78,17.15,5000.0],["2022-09-28",17.38,17.87,17.0,17.65,6700.0],["2022-09-29",17.61,18.56,17.5,18.4,14900.0],["2022-09-30",18.14,18.47,17.8,17.91,12600.0],["2022-10-03",18.15,18.15,16.87,17.01,6900.0],["2022-10-04",16.22,17.76,16.22,17.29,5400.0],["2022-10-05",16.98,16.98,16.32,16.54,2700.0],["2022-10-06",16.57,17.65,16.57,17.15,10200.0],["2022-10-07",16.88,17.11,16.31,16.4,8700.0],["2022-10-10",16.38,16.65,16.0,16.0,8300.0],["2022-10-11",15.9,17.32,15.9,16.69,26200.0],["2022-10-12",16.62,17.22,16.55,16.57,3600.0],["2022-10-13",16.29,17.01,16.19,16.76,4600.0],["2022-10-14",16.85,16.96,16.65,16.78,1800.0],["2022-10-17",16.87,17.19,16.87,16.92,2700.0],["2022-10-18",17.03,17.03,16.24,16.4,82000.0],["2022-10-19",15.89,16.66,15.89,16.38,65900.0],["2022-10-20",16.24,16.71,16.24,16.47,10300.0],["2022-10-21",16.29,16.63,16.29,16.33,10100.0],["2022-10-24",16.16,16.75,16.16,16.42,15500.0],["2022-10-25",16.33,16.58,16.22,16.4,15600.0],["2022-10-26",16.34,16.68,16.34,16.51,8800.0],["2022-10-27",16.74,16.74,16.43,16.5,6200.0],["2022-10-28",16.41,17.01,16.41,16.85,10800.0],["2022-10-31",16.85,17.36,16.56,16.56,13200.0],["2022-11-01",16.87,17.36,16.87,17.12,4900.0],["2022-11-02",17.13,17.5,17.12,17.36,9100.0],["2022-11-03",16.85,17.65,16.68,16.68,14300.0],["2022-11-04",16.61,17.28,16.61,17.1,10300.0],["2022-11-07",17.28,17.66,17.26,17.46,5800.0],["2022-11-08",17.35,18.49,17.35,18.03,16700.0],["2022-11-09",18.38,18.38,17.65,17.65,5100.0],["2022-11-10",18.4,18.4,17.4,17.52,5600.0],["2022-11-11",17.41,18.4,17.41,17.81,12900.0],["2022-11-14",18.77,19.4,17.8,18.4,19900.0],["2022-11-15",18.82,19.39,18.23,18.29,16500.0],["2022-11-16",19.25,19.25,17.82,18.04,22800.0],["2022-11-17",17.95,18.44,17.41,17.55,7200.0],["2022-11-18",17.8,18.7,17.8,18.41,10700.0],["2022-11-21",18.53,19.26,17.97,18.98,15500.0],["2022-11-22",18.98,22.0,18.01,22.0,42000.0],["2022-11-23",22.07,26.0,22.0,25.45,60300.0],["2022-11-25",25.39,25.46,23.12,24.1,26700.0],["2022-11-28",23.84,23.84,21.06,21.51,19100.0],["2022-11-29",21.47,21.83,20.5,21.04,22700.0],["2022-11-30",20.99,21.29,20.49,21.17,8900.0],["2022-12-01",21.21,23.77,20.14,23.14,15700.0],["2022-12-02",22.5,22.5,20.56,21.06,22000.0],["2022-12-05",21.09,22.0,19.22,19.52,65100.0],["2022-12-06",19.68,19.68,18.49,19.49,19100.0],["2022-12-07",19.13,20.32,18.61,19.03,20100.0],["2022-12-08",19.27,20.28,19.0,19.17,22200.0],["2022-12-09",19.16,19.41,18.67,18.84,10900.0],["2022-12-12",19.0,19.03,18.61,19.0,9900.0],["2022-12-13",19.32,19.5,18.96,19.5,10300.0],["2022-12-14",19.64,19.64,18.5,19.4,37700.0],["2022-12-15",19.51,19.51,18.4,18.89,18900.0],["2022-12-16",18.98,19.41,18.51,18.56,23700.0],["2022-12-19",18.49,18.49,17.36,17.56,16900.0],["2022-12-20",17.84,17.84,16.8,16.8,29000.0],["2022-12-21",16.83,18.89,16.83,17.25,24300.0],["2022-12-22",17.25,17.77,16.7,16.93,20600.0],["2022-12-23",16.5,18.1,16.5,17.5,5500.0],["2022-12-27",17.68,18.7,17.64,17.76,28300.0],["2022-12-28",17.51,18.08,17.5,17.74,8200.0],["2022-12-29",18.03,18.42,17.85,18.42,13500.0],["2022-12-30",18.01,18.61,17.85,18.4,13900.0],["2023-01-03",18.43,18.66,17.93,18.66,12800.0],["2023-01-04",18.32,18.32,17.65,18.03,14300.0],["2023-01-05",17.95,23.19,17.95,21.83,114600.0],["2023-01-06",22.05,23.19,21.58,22.09,39200.0],["2023-01-09",22.0,22.0,18.0,18.01,54000.0],["2023-01-10",18.9,20.95,18.66,19.5,67300.0],["2023-01-11",19.26,20.56,19.0,19.9,42900.0],["2023-01-12",20.11,22.14,20.11,21.82,41700.0],["2023-01-13",21.86,22.99,21.59,22.47,15500.0],["2023-01-17",22.0,22.05,20.55,21.94,18600.0],["2023-01-18",22.46,23.0,22.46,22.73,24600.0],["2023-01-19",22.2,22.71,21.93,22.43,13300.0],["2023-01-20",22.51,23.51,22.51,23.12,21200.0],["2023-01-23",23.09,23.12,21.57,22.5,30400.0],["2023-01-24",21.33,22.5,21.33,21.7,21300.0],["2023-01-25",21.5,21.5,21.0,21.31,20600.0],["2023-01-26",21.5,22.0,20.85,21.24,17800.0],["2023-01-27",20.97,21.26,20.55,20.85,9700.0],["2023-01-30",20.53,21.3,20.29,21.24,40300.0],["2023-01-31",20.03,21.13,19.63,20.29,46800.0],["2023-02-01",20.05,20.94,19.35,20.3,20900.0],["2023-02-02",20.78,20.88,20.03,20.85,23900.0],["2023-02-03",20.53,21.06,20.35,20.57,69600.0],["2023-02-06",20.71,21.05,20.2,20.4,49300.0],["2023-02-07",20.06,21.05,20.06,20.94,102400.0],["2023-02-08",20.53,21.25,19.6,20.5,64800.0],["2023-02-09",20.78,20.88,20.15,20.46,25300.0],["2023-02-10",20.02,20.39,19.53,20.33,65600.0],["2023-02-13",20.17,20.88,20.17,20.78,14100.0],["2023-02-14",20.99,21.85,20.7,21.05,35000.0],["2023-02-15",21.73,21.8,20.64,21.2,17400.0],["2023-02-16",20.95,21.46,20.65,21.39,15100.0],["2023-02-17",21.42,21.63,20.85,21.35,17600.0],["2023-02-21",21.1,21.53,20.72,20.98,9000.0],["2023-02-22",20.99,21.28,20.55,21.2,17600.0],["2023-02-23",21.0,21.14,20.82,21.0,10400.0],["2023-02-24",22.0,22.0,20.26,21.6,20300.0],["2023-02-27",21.6,21.6,20.92,21.5,16800.0],["2023-02-28",21.0,21.5,20.6,21.28,52900.0],["2023-03-01",21.15,21.86,20.87,21.66,30000.0],["2023-03-02",21.22,22.89,21.0,22.83,40400.0],["2023-03-03",23.12,23.12,21.31,21.52,34200.0],["2023-03-06",21.42,21.42,20.54,21.34,25300.0],["2023-03-07",20.75,21.29,20.74,21.24,17300.0],["2023-03-08",21.08,21.27,21.0,21.02,26700.0],["2023-03-09",21.02,22.43,20.85,22.23,34400.0],["2023-03-10",22.32,22.5,20.81,21.65,38800.0],["2023-03-13",21.42,21.42,20.29,21.03,21700.0],["2023-03-14",21.14,21.14,20.22,20.63,21800.0],["2023-03-15",20.46,20.64,19.88,20.33,13500.0],["2023-03-16",20.5,21.02,20.11,20.99,19700.0],["2023-03-17",20.66,20.66,19.57,19.93,30400.0],["2023-03-20",20.01,20.87,19.26,19.64,17800.0],["2023-03-21",19.71,19.92,19.08,19.48,39100.0],["2023-03-22",19.28,19.5,19.16,19.44,33700.0],["2023-03-23",19.5,20.51,19.25,20.29,23500.0],["2023-03-24",20.29,22.25,19.41,21.77,23800.0],["2023-03-27",22.0,22.31,21.0,21.03,22200.0],["2023-03-28",21.16,21.98,20.51,21.22,38300.0],["2023-03-29",21.36,22.7,21.0,22.23,35900.0],["2023-03-30",22.17,23.14,21.06,21.85,27500.0],["2023-03-31",21.87,21.87,20.08,21.11,57800.0],["2023-04-03",20.86,21.61,20.17,21.05,36300.0],["2023-04-04",21.1,21.1,19.7,19.78,43600.0],["2023-04-05",19.61,20.56,19.61,19.87,28300.0],["2023-04-06",20.16,20.16,19.23,19.27,23400.0],["2023-04-10",19.47,21.82,19.47,21.48,36800.0],["2023-04-11",21.25,22.39,21.02,21.58,29200.0],["2023-04-12",21.56,21.56,20.41,20.76,21600.0],["2023-04-13",20.81,21.38,20.06,20.39,22400.0],["2023-04-14",20.48,20.48,19.36,19.67,27900.0],["2023-04-17",19.69,20.32,19.38,19.43,28600.0],["2023-04-18",19.58,19.58,19.0,19.47,22200.0],["2023-04-19",19.14,19.95,19.14,19.35,17700.0],["2023-04-20",19.49,19.49,18.57,18.71,17000.0],["2023-04-21",18.59,19.19,18.02,18.58,18600.0],["2023-04-24",18.69,19.26,17.5,18.16,43700.0],["2023-04-25",18.11,18.64,17.55,18.18,42900.0],["2023-04-26",18.24,19.42,17.96,19.2,45100.0],["2023-04-27",18.24,19.44,18.24,18.83,23900.0],["2023-04-28",19.04,19.04,18.01,18.39,15200.0],["2023-05-01",18.21,18.89,18.13,18.59,11900.0],["2023-05-02",18.5,18.77,18.35,18.4,19700.0],["2023-05-03",18.4,18.98,18.24,18.45,23600.0],["2023-05-04",18.6,19.03,17.77,17.78,27900.0],["2023-05-05",18.0,18.7,17.85,18.33,21100.0],["2023-05-08",18.5,18.5,18.0,18.26,33600.0],["2023-05-09",18.13,18.7,17.9,18.31,25800.0],["2023-05-10",18.43,18.8,17.52,18.8,42000.0],["2023-05-11",18.75,18.94,17.93,18.55,34100.0],["2023-05-12",18.87,19.65,18.82,19.14,40600.0],["2023-05-15",19.12,20.1,19.12,20.06,21300.0],["2023-05-16",20.2,20.51,19.06,20.5,41900.0],["2023-05-17",20.15,21.39,20.11,21.39,42600.0],["2023-05-18",19.85,21.21,19.85,20.48,18100.0],["2023-05-19",20.37,20.95,19.36,19.43,45800.0],["2023-05-22",19.29,20.16,19.01,19.41,35800.0],["2023-05-23",19.6,19.83,18.56,18.56,28200.0],["2023-05-24",18.67,18.9,17.55,17.8,27300.0],["2023-05-25",17.8,18.19,17.01,17.42,39100.0],["2023-05-26",17.78,17.98,17.27,17.51,27100.0],["2023-05-30",17.28,18.38,16.52,17.25,74500.0],["2023-05-31",17.25,17.25,16.68,17.0,93100.0],["2023-06-01",16.99,17.31,16.52,17.01,94300.0],["2023-06-02",17.25,18.18,16.79,17.97,30500.0],["2023-06-05",18.39,19.82,17.98,19.82,31200.0],["2023-06-06",19.59,20.0,17.94,18.16,29200.0],["2023-06-07",18.5,18.5,17.09,17.43,36900.0],["2023-06-08",17.62,18.33,17.45,17.74,21100.0],["2023-06-09",17.28,18.13,17.0,17.21,33800.0],["2023-06-12",17.45,17.69,17.07,17.34,28200.0],["2023-06-13",17.34,18.01,17.18,17.18,35600.0],["2023-06-14",17.24,17.85,17.18,17.18,25400.0],["2023-06-15",17.44,17.79,17.03,17.15,45900.0],["2023-06-16",17.08,17.3,16.55,17.1,56200.0],["2023-06-20",16.9,18.79,16.9,18.69,89800.0],["2023-06-21",18.46,18.88,17.42,18.57,45400.0],["2023-06-22",18.7,19.61,18.64,19.35,45100.0],["2023-06-23",19.44,19.64,17.95,18.51,937800.0],["2023-06-26",18.31,18.65,17.33,17.88,55900.0],["2023-06-27",17.73,18.38,17.11,18.15,115700.0],["2023-06-28",18.04,19.08,17.36,18.36,46200.0],["2023-06-29",18.5,18.92,18.14,18.84,29000.0],["2023-06-30",18.41,19.21,18.41,18.89,26200.0],["2023-07-03",18.63,18.95,17.62,17.62,23300.0],["2023-07-05",17.72,18.44,16.94,16.94,53200.0],["2023-07-06",16.87,17.05,16.23,16.38,56600.0],["2023-07-07",16.0,16.79,16.0,16.69,36300.0],["2023-07-10",16.78,17.01,16.53,16.73,30800.0],["2023-07-11",16.95,17.07,16.41,16.89,31300.0],["2023-07-12",17.09,17.09,16.61,16.67,11500.0],["2023-07-13",16.95,17.55,16.81,17.04,20500.0],["2023-07-14",17.0,17.0,16.53,16.55,13500.0],["2023-07-17",16.51,16.72,15.7,16.1,54300.0],["2023-07-18",15.93,16.19,15.53,15.81,26700.0],["2023-07-19",15.84,16.5,15.84,16.13,19800.0],["2023-07-20",16.2,16.43,15.88,16.3,18200.0],["2023-07-21",16.41,16.72,16.08,16.15,21900.0],["2023-07-24",16.03,16.31,15.79,15.89,24600.0],["2023-07-25",15.9,16.0,15.29,15.45,25900.0],["2023-07-26",15.43,15.79,15.24,15.48,16200.0],["2023-07-27",15.47,15.86,15.22,15.49,25000.0],["2023-07-28",15.51,15.99,15.43,15.62,6600.0],["2023-07-31",15.62,16.04,15.21,15.75,12300.0],["2023-08-01",15.95,16.27,15.77,16.06,10400.0],["2023-08-02",15.96,16.4,15.68,15.68,17800.0],["2023-08-03",15.6,16.28,15.4,15.71,11000.0],["2023-08-04",15.71,16.13,15.49,15.75,39800.0],["2023-08-07",15.58,16.02,15.31,15.94,14700.0],["2023-08-08",16.29,16.75,15.65,15.65,19700.0],["2023-08-09",16.35,16.43,15.56,16.15,25000.0],["2023-08-10",16.52,16.57,15.91,16.3,21600.0],["2023-08-11",16.3,16.52,16.09,16.39,13000.0],["2023-08-14",15.91,16.23,15.81,15.82,5000.0],["2023-08-15",15.82,15.82,15.47,15.49,28900.0],["2023-08-16",15.49,15.69,15.1,15.45,15000.0],["2023-08-17",15.18,15.64,14.9,15.3,27900.0],["2023-08-18",15.31,15.97,15.31,15.72,10400.0],["2023-08-21",16.38,16.38,15.68,15.84,7500.0],["2023-08-22",16.06,16.06,15.37,15.46,12600.0],["2023-08-23",15.47,15.47,14.98,15.19,30400.0],["2023-08-24",15.0,15.27,14.87,14.9,8200.0],["2023-08-25",14.89,15.09,14.89,15.02,7100.0],["2023-08-28",14.94,14.94,14.55,14.71,24200.0],["2023-08-29",14.52,15.0,14.12,14.99,17700.0],["2023-08-30",14.32,15.0,14.32,14.55,6400.0],["2023-08-31",14.89,14.91,14.0,14.02,12800.0],["2023-09-01",14.04,14.39,13.68,14.27,42600.0],["2023-09-05",14.14,14.89,14.14,14.55,20600.0],["2023-09-06",14.4,14.75,14.0,14.75,27700.0],["2023-09-07",14.7,15.29,14.46,14.92,14000.0],["2023-09-08",15.11,15.28,14.62,15.21,14700.0],["2023-09-11",14.97,15.62,14.82,15.5,16900.0],["2023-09-12",15.23,15.72,15.23,15.54,10500.0],["2023-09-13",15.42,16.05,15.32,15.81,14200.0],["2023-09-14",16.02,16.45,15.58,16.45,18100.0],["2023-09-15",16.36,17.99,15.96,17.71,83000.0],["2023-09-18",17.79,17.79,15.64,16.27,19700.0],["2023-09-19",16.41,16.58,16.0,16.17,11500.0],["2023-09-20",16.33,16.33,15.68,15.89,14000.0],["2023-09-21",15.87,16.09,15.49,15.73,12200.0],["2023-09-22",15.8,16.04,15.36,15.66,8600.0],["2023-09-25",15.64,15.64,14.34,14.68,9400.0],["2023-09-26",14.6,14.96,14.0,14.24,20600.0],["2023-09-27",14.26,14.75,13.9,14.46,22000.0],["2023-09-28",14.53,15.15,14.24,14.24,13000.0],["2023-09-29",14.2,14.55,13.97,14.09,32800.0],["2023-10-02",14.25,14.53,13.75,14.02,31800.0],["2023-10-03",14.02,14.02,13.74,13.82,10300.0],["2023-10-04",13.69,14.07,13.48,13.95,15900.0],["2023-10-05",14.74,15.98,14.33,15.82,39600.0],["2023-10-06",15.62,15.62,14.39,15.5,17400.0],["2023-10-09",15.33,15.5,14.81,15.29,21400.0],["2023-10-10",15.49,17.0,15.49,16.17,24300.0],["2023-10-11",15.98,16.76,15.73,16.02,16600.0],["2023-10-12",16.24,16.66,15.81,16.31,27500.0],["2023-10-13",16.31,16.72,16.04,16.61,17200.0],["2023-10-16",16.78,17.18,16.65,16.81,31500.0],["2023-10-17",16.68,17.45,16.68,17.01,21000.0],["2023-10-18",16.95,17.39,16.61,16.96,22600.0],["2023-10-19",16.96,17.58,16.0,17.41,22300.0],["2023-10-20",17.47,17.7,16.6,17.05,29200.0],["2023-10-23",17.21,17.88,17.0,17.33,64800.0],["2023-10-24",17.32,17.32,16.56,16.64,34400.0],["2023-10-25",16.65,17.78,16.65,17.58,22200.0],["2023-10-26",17.27,17.83,17.23,17.59,23600.0],["2023-10-27",17.25,17.98,16.85,17.56,94300.0],["2023-10-30",17.43,18.0,17.43,17.84,37000.0],["2023-10-31",17.5,18.98,17.5,18.85,40100.0],["2023-11-01",18.83,19.9,18.5,19.13,49100.0],["2023-11-02",19.23,19.23,18.58,18.78,44700.0],["2023-11-03",19.2,19.2,18.14,18.37,37800.0],["2023-11-06",18.37,18.4,17.01,17.38,18500.0],["2023-11-07",17.57,17.57,16.0,16.26,15200.0],["2023-11-08",16.21,16.27,15.11,15.26,14000.0],["2023-11-09",15.3,16.61,14.65,15.15,10400.0],["2023-11-10",14.27,16.38,14.27,16.0,26000.0],["2023-11-13",15.93,16.17,15.6,15.91,10800.0],["2023-11-14",16.0,16.3,15.61,16.08,19100.0],["2023-11-15",16.15,17.0,15.83,15.86,17900.0],["2023-11-16",16.0,16.15,14.74,14.8,34400.0],["2023-11-17",15.0,16.0,15.0,15.97,24600.0],["2023-11-20",15.24,15.98,15.04,15.27,20000.0],["2023-11-21",15.3,16.58,15.06,15.72,17900.0],["2023-11-22",15.95,16.26,15.42,15.62,23000.0],["2023-11-24",15.79,15.79,15.48,15.6,11300.0],["2023-11-27",15.73,15.76,14.4,14.84,39800.0],["2023-11-28",14.68,15.6,14.68,15.0,20500.0],["2023-11-29",14.99,15.34,14.68,14.8,17800.0],["2023-11-30",14.89,14.97,14.33,14.84,58000.0],["2023-12-01",15.1,15.97,14.91,15.38,24700.0],["2023-12-04",15.28,16.94,15.28,16.33,40800.0],["2023-12-05",16.48,16.8,15.97,16.25,26400.0],["2023-12-06",16.26,16.35,16.1,16.2,11400.0],["2023-12-07",15.84,16.47,15.84,16.04,17500.0],["2023-12-08",16.15,16.4,15.45,15.95,20600.0],["2023-12-11",15.74,16.3,14.91,15.58,32800.0],["2023-12-12",15.34,15.61,14.77,14.79,20600.0],["2023-12-13",14.89,15.99,14.89,15.99,30800.0],["2023-12-14",16.0,16.39,15.63,16.18,35500.0],["2023-12-15",16.34,16.34,15.56,15.75,41200.0],["2023-12-18",15.7,16.15,15.68,15.9,29000.0],["2023-12-19",16.0,18.7,16.0,18.48,98000.0],["2023-12-20",18.12,18.74,17.52,18.32,28800.0],["2023-12-21",18.33,18.7,17.62,18.08,26900.0],["2023-12-22",17.89,19.13,17.8,18.4,55200.0],["2023-12-26",18.4,19.0,18.03,18.75,15300.0],["2023-12-27",18.6,18.85,18.5,18.71,15700.0],["2023-12-28",18.58,19.43,18.53,18.94,61500.0],["2023-12-29",18.98,19.24,18.24,18.5,32900.0],["2024-01-02",19.25,21.0,19.25,20.89,86200.0],["2024-01-03",21.0,22.0,20.65,20.84,62000.0],["2024-01-04",20.65,21.0,19.68,20.88,18300.0],["2024-01-05",20.72,21.08,20.11,20.91,27200.0],["2024-01-08",21.0,21.95,20.67,21.85,39400.0],["2024-01-09",21.87,22.0,21.02,21.02,19100.0],["2024-01-10",21.05,21.31,20.47,20.76,13700.0],["2024-01-11",21.31,21.31,20.21,20.76,26800.0],["2024-01-12",21.0,21.0,19.84,20.16,13600.0],["2024-01-16",20.0,20.18,19.45,19.75,23600.0],["2024-01-17",19.41,19.75,19.01,19.34,21200.0],["2024-01-18",19.27,20.0,18.63,19.1,21300.0],["2024-01-19",19.0,20.15,18.57,19.9,26800.0],["2024-01-22",19.5,20.63,19.16,20.4,18500.0],["2024-01-23",20.08,20.08,18.95,19.75,37000.0],["2024-01-24",19.83,20.5,19.27,20.45,25200.0],["2024-01-25",20.72,21.0,20.41,20.61,14100.0],["2024-01-26",20.91,20.93,19.86,20.19,14300.0],["2024-01-29",19.98,20.72,19.78,20.72,30400.0],["2024-01-30",20.24,21.0,20.24,20.55,15700.0],["2024-01-31",20.5,20.72,19.62,19.97,16800.0],["2024-02-01",20.61,20.73,20.05,20.6,20300.0],["2024-02-02",20.2,20.3,19.62,20.2,14200.0],["2024-02-05",19.56,20.4,19.56,20.04,9500.0],["2024-02-06",19.9,20.81,19.9,20.81,26300.0],["2024-02-07",20.61,21.11,20.26,20.33,20400.0],["2024-02-08",21.44,21.44,19.8,20.04,8000.0],["2024-02-09",20.84,20.99,20.18,20.41,8800.0],["2024-02-12",20.88,20.9,20.56,20.9,13300.0],["2024-02-13",20.54,21.24,19.5,19.52,18500.0],["2024-02-14",19.62,20.41,19.61,20.4,8200.0],["2024-02-15",20.92,22.5,20.51,22.18,57100.0],["2024-02-16",22.5,23.8,21.22,23.13,35200.0],["2024-02-20",23.39,23.87,22.13,22.28,22300.0],["2024-02-21",22.14,24.92,21.25,24.5,46500.0],["2024-02-22",24.53,25.0,22.98,23.34,27500.0],["2024-02-23",23.22,23.6,22.96,23.32,5600.0],["2024-02-26",23.21,25.13,23.21,24.76,33200.0],["2024-02-27",24.67,25.0,24.01,24.36,12700.0],["2024-02-28",24.19,25.37,24.02,24.95,26100.0],["2024-02-29",25.0,25.0,24.31,24.31,11200.0],["2024-03-01",24.27,25.52,23.9,24.9,40400.0],["2024-03-04",25.0,25.91,24.53,24.97,18900.0],["2024-03-05",24.54,25.08,24.25,24.59,14700.0],["2024-03-06",24.66,25.04,23.96,25.0,16300.0],["2024-03-07",24.75,25.26,24.61,25.12,6800.0],["2024-03-08",25.03,25.07,24.41,24.71,6700.0],["2024-03-11",24.49,26.5,24.4,26.28,21000.0],["2024-03-12",26.03,26.41,25.44,25.65,14500.0],["2024-03-13",25.67,25.67,24.94,25.61,8600.0],["2024-03-14",25.47,25.99,25.15,25.77,28400.0],["2024-03-15",25.19,26.32,24.8,26.32,80600.0],["2024-03-18",26.29,26.83,25.03,25.18,16300.0],["2024-03-19",25.02,25.89,24.4,25.2,27200.0],["2024-03-20",24.9,25.05,24.5,24.62,8500.0],["2024-03-21",24.76,24.8,24.34,24.53,16000.0],["2024-03-22",24.29,25.95,24.29,24.8,39200.0],["2024-03-25",25.07,25.95,24.0,24.0,16600.0],["2024-03-26",24.01,24.01,23.15,23.15,7800.0],["2024-03-27",23.06,23.48,23.0,23.34,7200.0],["2024-03-28",23.25,24.54,23.25,24.05,19800.0],["2024-04-01",24.05,26.09,23.44,25.25,35900.0],["2024-04-02",25.3,27.0,25.25,26.35,24000.0],["2024-04-03",26.21,27.0,25.46,25.83,17500.0],["2024-04-04",25.39,26.1,25.25,25.8,12300.0],["2024-04-05",25.67,26.4,23.99,25.34,21900.0],["2024-04-08",25.34,26.42,25.24,25.24,19600.0],["2024-04-09",24.79,25.66,24.75,25.61,5000.0],["2024-04-10",25.24,25.78,25.1,25.78,6200.0],["2024-04-11",25.99,26.5,25.89,26.2,18300.0],["2024-04-12",26.11,26.68,25.43,25.85,11200.0],["2024-04-15",25.17,25.52,24.34,24.34,6100.0],["2024-04-16",24.62,24.62,24.0,24.38,7200.0],["2024-04-17",24.02,24.28,24.02,24.25,9000.0],["2024-04-18",24.25,25.06,24.24,24.59,14900.0],["2024-04-19",24.46,26.41,24.46,25.48,17400.0],["2024-04-22",25.25,26.5,25.25,25.82,7300.0],["2024-04-23",26.48,26.79,25.82,26.09,11800.0],["2024-04-24",26.14,26.14,25.52,25.64,8200.0],["2024-04-25",25.55,26.75,25.2,25.36,6800.0],["2024-04-26",25.08,25.5,25.08,25.41,6100.0],["2024-04-29",25.57,26.74,25.57,26.5,12300.0],["2024-04-30",25.92,26.0,25.02,25.34,10200.0],["2024-05-01",25.28,25.82,25.25,25.82,13400.0],["2024-05-02",25.81,25.81,25.0,25.44,13500.0],["2024-05-03",25.58,25.58,24.6,24.78,8200.0],["2024-05-06",24.76,25.26,24.76,25.02,5900.0],["2024-05-07",24.56,25.2,24.52,24.52,7000.0],["2024-05-08",23.98,24.78,23.93,24.2,7900.0],["2024-05-09",24.01,25.4,23.69,23.69,9500.0],["2024-05-10",24.28,25.74,24.28,25.44,11000.0],["2024-05-13",25.44,26.4,25.44,25.77,5600.0],["2024-05-14",25.68,25.88,24.78,25.59,12100.0],["2024-05-15",25.67,26.29,24.71,24.71,11900.0],["2024-05-16",24.98,26.0,24.97,25.66,10700.0],["2024-05-17",25.9,25.9,25.41,25.51,7200.0],["2024-05-20",25.51,26.19,24.81,25.03,31900.0],["2024-05-21",24.47,26.18,24.26,25.9,8600.0],["2024-05-22",25.7,26.32,25.2,25.2,9900.0],["2024-05-23",25.45,25.8,25.08,25.08,10500.0],["2024-05-24",25.1,25.48,24.43,24.91,6400.0],["2024-05-28",25.17,25.58,24.91,25.5,6500.0],["2024-05-29",25.35,25.41,24.72,24.72,6700.0],["2024-05-30",25.0,25.4,25.0,25.24,6000.0],["2024-05-31",24.8,25.79,24.8,25.79,9400.0],["2024-06-03",26.0,26.0,24.05,24.08,32300.0],["2024-06-04",24.23,24.49,23.81,24.49,14900.0],["2024-06-05",24.18,24.43,23.8,24.34,11300.0],["2024-06-06",23.71,24.74,23.63,23.98,18100.0],["2024-06-07",23.98,24.2,23.69,24.05,6000.0],["2024-06-10",23.5,23.63,23.29,23.29,8400.0],["2024-06-11",23.74,24.0,23.42,24.0,9200.0],["2024-06-12",24.02,25.48,24.02,25.01,11000.0],["2024-06-13",25.02,27.36,24.95,26.7,26000.0],["2024-06-14",26.35,26.72,25.28,25.28,9000.0],["2024-06-17",25.52,25.52,24.19,24.19,10700.0],["2024-06-18",24.19,24.99,22.25,22.31,29200.0],["2024-06-20",22.39,26.1,21.27,25.8,30500.0],["2024-06-21",25.45,26.8,24.45,24.45,33500.0],["2024-06-24",24.5,25.95,24.5,25.83,30600.0],["2024-06-25",25.88,25.88,24.29,24.52,7900.0],["2024-06-26",24.42,24.42,21.86,22.62,50200.0],["2024-06-27",23.25,23.39,22.59,22.9,11100.0],["2024-06-28",22.66,23.85,22.55,23.69,235500.0],["2024-07-01",23.41,25.34,23.21,24.9,16300.0],["2024-07-02",25.09,25.09,24.29,24.64,7500.0],["2024-07-03",24.93,25.98,23.63,25.9,17700.0],["2024-07-05",25.96,27.1,25.44,25.63,20200.0],["2024-07-08",25.62,25.75,24.36,24.65,28800.0],["2024-07-09",24.82,25.19,24.56,24.56,12400.0],["2024-07-10",24.65,25.68,24.65,25.68,12900.0],["2024-07-11",25.94,26.46,25.64,26.18,26700.0],["2024-07-12",26.59,27.0,26.03,27.0,14500.0],["2024-07-15",27.0,27.05,26.5,26.97,26100.0],["2024-07-16",27.0,27.01,26.75,27.0,24300.0],["2024-07-17",27.0,29.0,25.46,28.72,61800.0],["2024-07-18",28.4,29.0,27.0,27.41,24300.0],["2024-07-19",27.58,28.1,27.3,28.06,12900.0],["2024-07-22",28.24,28.65,27.67,28.59,11300.0],["2024-07-23",28.0,28.93,27.07,28.88,30300.0],["2024-07-24",28.7,29.0,27.26,28.23,17200.0],["2024-07-25",28.36,30.36,28.32,28.92,100300.0],["2024-07-26",29.0,29.49,27.61,29.24,36000.0],["2024-07-29",29.27,29.58,27.25,27.26,17800.0],["2024-07-30",27.26,27.38,25.83,26.51,23700.0],["2024-07-31",26.79,27.92,26.36,26.76,22900.0],["2024-08-01",26.66,27.0,25.0,25.77,29300.0],["2024-08-02",25.05,25.85,24.78,24.89,12500.0],["2024-08-05",24.02,24.02,22.94,23.54,20200.0],["2024-08-06",23.42,24.53,23.07,23.43,11900.0],["2024-08-07",24.32,24.32,22.98,23.1,12500.0],["2024-08-08",23.59,24.1,23.35,23.35,9200.0],["2024-08-09",23.41,24.54,23.2,23.82,9100.0],["2024-08-12",23.2,23.69,22.7,23.13,12500.0],["2024-08-13",25.42,26.59,24.28,26.46,22500.0],["2024-08-14",26.71,26.94,25.85,26.16,9800.0],["2024-08-15",26.5,28.3,26.4,27.82,18500.0],["2024-08-16",27.88,28.69,27.21,28.13,12200.0],["2024-08-19",28.4,29.8,28.25,29.4,22400.0],["2024-08-20",29.28,29.86,28.28,28.69,33900.0],["2024-08-21",28.9,29.0,28.53,28.99,15600.0],["2024-08-22",28.89,28.99,28.44,28.55,6800.0],["2024-08-23",28.99,29.0,27.85,28.25,35500.0],["2024-08-26",28.58,29.65,28.16,29.14,30900.0],["2024-08-27",29.35,29.75,28.92,29.47,25800.0],["2024-08-28",29.34,29.34,28.67,29.0,20600.0],["2024-08-29",28.99,29.8,28.99,29.5,27900.0],["2024-08-30",29.01,29.34,28.28,29.25,15100.0],["2024-09-03",29.3,29.3,28.55,29.04,17000.0],["2024-09-04",29.0,29.0,27.84,28.4,12200.0],["2024-09-05",28.25,28.88,25.95,26.62,35500.0],["2024-09-06",26.6,28.06,26.16,27.28,30200.0],["2024-09-09",27.5,28.43,26.87,27.1,25300.0],["2024-09-10",26.93,28.39,26.93,27.7,28800.0],["2024-09-11",27.36,27.5,27.0,27.12,15600.0],["2024-09-12",27.35,28.45,27.15,27.77,11600.0],["2024-09-13",27.77,29.0,27.77,28.98,17400.0],["2024-09-16",28.98,29.0,27.96,28.6,14900.0],["2024-09-17",28.42,29.24,28.42,28.6,16500.0],["2024-09-18",28.43,29.42,27.57,28.66,17300.0],["2024-09-19",28.81,29.9,28.62,29.85,20300.0],["2024-09-20",29.68,29.7,28.0,28.19,63200.0],["2024-09-23",28.64,28.64,26.14,27.09,31400.0],["2024-09-24",27.4,27.57,25.45,26.92,33500.0],["2024-09-25",26.72,26.78,25.96,26.11,11900.0],["2024-09-26",26.56,26.6,25.33,25.48,35800.0],["2024-09-27",25.95,27.05,25.54,26.0,40900.0],["2024-09-30",26.4,27.52,26.15,26.48,17900.0],["2024-10-01",26.39,27.56,26.39,27.14,41400.0],["2024-10-02",27.65,27.78,26.58,27.38,36600.0],["2024-10-03",27.0,27.12,25.91,26.4,13200.0],["2024-10-04",26.53,27.89,26.51,27.64,22900.0],["2024-10-07",27.53,27.94,26.86,27.41,11700.0],["2024-10-08",27.41,28.24,27.41,27.45,22700.0],["2024-10-09",27.66,27.82,27.21,27.31,9200.0],["2024-10-10",27.09,27.35,26.74,26.81,10000.0],["2024-10-11",27.01,27.69,26.99,27.59,11100.0],["2024-10-14",27.43,28.23,27.43,28.23,11400.0],["2024-10-15",28.25,29.27,27.99,28.7,18700.0],["2024-10-16",28.75,30.0,28.75,29.48,24400.0],["2024-10-17",29.86,30.5,28.66,28.84,14700.0],["2024-10-18",28.89,30.0,28.89,29.4,9900.0],["2024-10-21",29.53,29.53,28.4,28.46,9600.0],["2024-10-22",28.35,28.65,27.8,28.65,8900.0],["2024-10-23",28.99,29.13,28.1,29.12,8700.0],["2024-10-24",28.89,29.54,28.6,29.5,12800.0],["2024-10-25",29.91,30.0,29.36,29.51,36300.0],["2024-10-28",29.51,30.22,29.45,30.22,19900.0],["2024-10-29",30.23,31.93,28.25,31.93,23000.0],["2024-10-30",31.03,31.34,26.74,29.86,51000.0],["2024-10-31",30.41,30.41,29.41,30.2,17700.0],["2024-11-01",30.31,30.43,29.64,30.38,9700.0],["2024-11-04",30.4,30.98,30.0,30.86,13000.0],["2024-11-05",30.42,31.49,30.22,31.02,16000.0],["2024-11-06",32.0,33.78,31.81,32.46,63500.0],["2024-11-07",31.31,32.06,29.88,30.2,34300.0],["2024-11-08",30.67,30.99,30.29,30.97,23700.0],["2024-11-11",31.37,31.37,30.12,31.16,23100.0],["2024-11-12",31.37,32.5,30.87,31.26,39100.0],["2024-11-13",30.78,31.75,29.09,29.71,116300.0],["2024-11-14",29.72,30.93,29.44,29.88,26800.0],["2024-11-15",30.1,31.24,29.2,30.21,53800.0],["2024-11-18",30.39,31.08,29.5,30.01,22700.0],["2024-11-19",29.88,30.25,29.52,30.1,19400.0],["2024-11-20",30.32,30.32,29.58,30.02,19200.0],["2024-11-21",30.43,30.49,29.8,30.07,24200.0],["2024-11-22",30.0,30.56,29.82,30.2,40000.0],["2024-11-25",30.6,31.06,30.33,31.01,55200.0],["2024-11-26",31.0,34.28,30.39,33.88,65400.0],["2024-11-27",34.02,35.0,32.9,33.17,13300.0],["2024-11-29",33.4,33.79,33.31,33.45,8000.0],["2024-12-02",34.78,34.78,32.17,32.43,53300.0],["2024-12-03",32.38,32.82,31.66,31.66,15900.0],["2024-12-04",31.37,32.06,30.0,31.74,74400.0],["2024-12-05",31.83,31.83,30.01,30.13,37400.0],["2024-12-06",30.38,30.49,29.69,30.15,19700.0],["2024-12-09",30.84,30.86,30.0,30.31,13700.0],["2024-12-10",30.24,30.4,29.25,29.49,41600.0],["2024-12-11",29.43,29.92,29.24,29.35,33100.0],["2024-12-12",29.0,29.22,27.75,28.03,21500.0],["2024-12-13",27.74,28.57,27.01,27.15,24600.0],["2024-12-16",27.06,27.85,27.06,27.82,13600.0],["2024-12-17",26.94,28.14,26.75,27.14,22500.0],["2024-12-18",27.51,27.51,25.18,25.26,50300.0],["2024-12-19",25.29,25.99,24.85,25.11,28700.0],["2024-12-20",24.88,27.49,24.54,27.13,132200.0],["2024-12-23",26.86,27.5,26.5,26.62,21700.0],["2024-12-24",26.42,27.13,26.42,27.13,13800.0],["2024-12-26",27.28,27.68,27.01,27.28,14400.0],["2024-12-27",27.51,27.51,26.05,26.3,11300.0],["2024-12-30",26.22,26.22,25.25,26.09,22800.0],["2024-12-31",25.85,26.43,25.5,26.28,21800.0],["2025-01-02",26.28,26.75,25.62,26.0,15700.0],["2025-01-03",26.5,27.0,26.02,26.82,19000.0],["2025-01-06",26.91,27.06,26.27,26.27,78700.0],["2025-01-07",26.19,26.38,25.41,25.67,40100.0],["2025-01-08",25.35,26.01,25.0,25.74,18100.0],["2025-01-10",25.17,25.38,23.88,25.18,35500.0],["2025-01-13",24.63,25.52,24.0,25.4,30400.0],["2025-01-14",25.57,26.86,25.57,26.71,40600.0],["2025-01-15",27.43,29.02,27.07,28.12,89600.0],["2025-01-16",28.92,28.92,27.05,27.29,21700.0],["2025-01-17",27.43,27.43,26.02,26.76,21300.0],["2025-01-21",27.16,27.5,26.54,26.98,46200.0],["2025-01-22",26.77,26.77,25.93,26.05,14400.0],["2025-01-23",25.78,26.19,25.74,26.01,12400.0],["2025-01-24",26.01,26.87,25.5,26.7,665300.0],["2025-01-27",26.42,27.29,25.64,27.26,17300.0],["2025-01-28",26.98,27.08,26.21,26.48,11400.0],["2025-01-29",26.51,27.25,25.84,26.5,31300.0],["2025-01-30",26.49,27.24,25.63,26.26,18900.0],["2025-01-31",26.55,27.0,26.34,26.61,29000.0],["2025-02-03",26.13,26.13,24.8,24.88,48200.0],["2025-02-04",24.88,25.72,24.84,25.72,17300.0],["2025-02-05",25.76,26.4,25.53,26.34,21100.0],["2025-02-06",26.55,26.55,25.76,26.11,12500.0],["2025-02-07",25.85,25.86,25.5,25.55,10500.0],["2025-02-10",25.55,26.66,25.55,26.33,14700.0],["2025-02-11",26.19,27.4,25.56,27.1,54100.0],["2025-02-12",26.58,27.39,26.2,27.1,43700.0],["2025-02-13",27.38,27.43,26.0,27.06,29200.0],["2025-02-14",27.08,27.21,26.76,26.76,16100.0],["2025-02-18",26.82,26.82,24.65,25.13,30300.0],["2025-02-19",24.84,25.47,24.01,25.06,29900.0],["2025-02-20",24.84,25.3,24.39,24.54,20500.0],["2025-02-21",24.78,24.78,23.52,23.52,49200.0],["2025-02-24",23.89,24.65,23.37,23.53,32800.0],["2025-02-25",23.76,23.76,22.8,23.1,25800.0],["2025-02-26",23.24,23.96,22.79,22.93,20800.0],["2025-02-27",23.18,23.58,22.57,22.7,13800.0],["2025-02-28",22.23,22.97,22.11,22.7,23700.0],["2025-03-03",22.66,22.79,21.01,21.49,59500.0],["2025-03-04",20.9,21.59,20.87,20.99,23300.0],["2025-03-05",20.99,21.92,20.89,21.6,33000.0],["2025-03-06",21.27,22.29,21.1,21.69,24600.0],["2025-03-07",21.75,22.26,20.77,21.82,72800.0],["2025-03-10",21.48,21.79,19.92,21.16,37400.0],["2025-03-11",20.68,20.94,20.04,20.5,26300.0],["2025-03-12",20.57,21.62,20.37,21.16,17100.0],["2025-03-13",20.27,20.76,19.93,20.27,17300.0],["2025-03-14",20.18,20.57,19.94,20.43,9100.0],["2025-03-17",20.5,20.89,20.24,20.73,20200.0],["2025-03-18",21.0,21.25,20.34,20.89,42600.0],["2025-03-19",20.89,21.61,20.5,20.9,36600.0],["2025-03-20",20.5,21.77,20.5,21.06,24000.0],["2025-03-21",20.7,21.24,20.38,20.88,81400.0],["2025-03-24",20.99,21.89,20.76,20.93,35100.0],["2025-03-25",20.8,21.12,20.45,20.74,29900.0],["2025-03-26",20.99,21.45,20.68,21.13,31300.0],["2025-03-27",21.25,21.25,20.8,20.97,10400.0],["2025-03-28",20.94,20.98,20.0,20.33,11800.0],["2025-03-31",20.03,20.28,19.79,19.93,28900.0],["2025-04-01",19.7,19.7,19.08,19.3,16600.0],["2025-04-02",19.14,19.79,19.14,19.78,16600.0],["2025-04-03",19.33,20.4,18.73,19.81,42200.0],["2025-04-04",19.24,20.08,19.15,19.44,26900.0],["2025-04-07",18.78,19.91,18.35,19.23,31500.0],["2025-04-08",20.0,20.2,18.4,18.76,27600.0],["2025-04-09",18.52,21.92,18.51,20.19,40700.0],["2025-04-10",19.62,20.5,19.15,19.7,20700.0],["2025-04-11",19.61,20.38,19.38,19.97,15000.0],["2025-04-14",20.04,20.37,20.0,20.28,13300.0],["2025-04-15",20.37,21.55,20.37,20.8,18900.0],["2025-04-16",20.6,20.72,20.0,20.53,9600.0],["2025-04-17",20.64,21.58,20.59,21.18,14800.0],["2025-04-21",21.08,22.57,20.95,22.09,13900.0],["2025-04-22",21.98,23.26,21.98,23.15,15900.0],["2025-04-23",23.72,24.18,23.02,23.34,18600.0],["2025-04-24",23.43,24.4,23.43,24.23,17300.0],["2025-04-25",23.84,24.42,23.5,24.14,15800.0],["2025-04-28",24.25,24.8,23.31,24.61,22700.0],["2025-04-29",24.29,24.96,23.99,24.38,15400.0],["2025-04-30",24.01,25.1,23.92,24.04,34200.0],["2025-05-01",23.91,23.91,22.79,23.44,31700.0],["2025-05-02",23.69,24.33,23.26,24.32,14000.0],["2025-05-05",24.22,24.93,23.49,23.96,14800.0],["2025-05-06",23.58,23.72,22.91,23.04,18000.0],["2025-05-07",23.38,24.6,23.01,24.48,35500.0],["2025-05-08",24.47,25.17,23.84,24.44,18300.0],["2025-05-09",24.66,25.0,24.13,24.19,9400.0],["2025-05-12",25.05,25.34,24.48,24.79,16300.0],["2025-05-13",25.83,27.5,25.83,27.49,35400.0],["2025-05-14",27.16,27.16,24.13,26.74,22300.0],["2025-05-15",25.6,27.0,25.6,26.9,16100.0],["2025-05-16",26.92,27.84,26.79,26.99,422100.0],["2025-05-19",27.0,28.17,26.9,27.48,28000.0],["2025-05-20",26.87,26.87,24.61,26.6,112900.0],["2025-05-21",25.94,26.94,24.93,25.12,51400.0],["2025-05-22",24.69,25.2,24.5,25.11,17900.0],["2025-05-23",24.53,25.46,24.53,24.85,15700.0],["2025-05-27",24.73,25.53,24.5,24.92,21200.0],["2025-05-28",24.98,25.23,24.82,25.15,20400.0],["2025-05-29",25.52,27.0,25.25,25.5,31800.0],["2025-05-30",25.76,25.76,24.63,24.76,13900.0],["2025-06-02",25.05,25.11,24.01,24.22,19400.0],["2025-06-03",24.51,25.05,24.0,24.39,25100.0],["2025-06-04",24.7,25.05,24.0,25.0,34500.0],["2025-06-05",25.17,25.88,24.57,25.0,18600.0],["2025-06-06",25.45,26.47,25.01,25.25,34400.0],["2025-06-09",25.44,25.61,24.48,25.28,23600.0],["2025-06-10",25.27,25.5,23.41,25.0,56400.0],["2025-06-11",25.18,25.62,25.02,25.09,20100.0],["2025-06-12",24.77,25.0,24.08,24.6,13600.0],["2025-06-13",24.05,24.55,23.75,23.85,35900.0],["2025-06-16",23.99,24.65,23.99,24.27,13800.0],["2025-06-17",23.93,24.23,23.51,23.93,93400.0],["2025-06-18",24.12,24.72,23.7,24.62,156400.0],["2025-06-20",24.75,24.96,23.47,24.05,142200.0],["2025-06-23",24.0,26.33,23.61,26.22,158500.0],["2025-06-24",26.23,28.2,26.23,27.59,166400.0],["2025-06-25",27.6,27.76,26.69,27.45,50700.0],["2025-06-26",27.98,28.09,27.13,27.32,16200.0],["2025-06-27",27.7,27.8,26.51,27.49,269600.0],["2025-06-30",27.6,27.63,25.2,25.2,122900.0],["2025-07-01",24.94,26.64,24.87,26.34,87600.0],["2025-07-02",26.5,26.91,25.53,26.11,69300.0],["2025-07-03",26.74,26.98,26.28,26.96,25300.0],["2025-07-07",26.5,27.02,26.15,26.17,64800.0],["2025-07-08",26.13,26.88,26.1,26.46,20900.0],["2025-07-09",26.75,27.86,26.6,27.71,83300.0],["2025-07-10",27.87,28.7,27.6,27.9,82900.0],["2025-07-11",27.74,28.1,27.08,27.14,79300.0],["2025-07-14",27.28,27.86,27.28,27.76,50100.0],["2025-07-15",27.99,27.99,25.84,26.26,87300.0],["2025-07-16",26.33,26.88,26.23,26.61,26100.0],["2025-07-17",27.06,27.06,26.3,26.3,20700.0],["2025-07-18",26.66,26.66,25.58,25.67,20600.0],["2025-07-21",25.77,26.11,25.48,25.48,18400.0],["2025-07-22",25.59,25.9,25.42,25.45,18200.0],["2025-07-23",25.66,25.97,25.45,25.93,17000.0],["2025-07-24",25.6,26.63,25.6,25.81,13000.0],["2025-07-25",25.76,25.93,25.48,25.83,13300.0],["2025-07-28",25.85,26.41,25.64,26.23,19900.0],["2025-07-29",26.48,26.7,25.13,26.47,21400.0],["2025-07-30",26.5,27.22,25.63,25.65,22000.0],["2025-07-31",25.56,25.56,24.87,24.88,22100.0],["2025-08-01",24.51,25.08,24.08,24.77,20800.0],["2025-08-04",25.52,27.49,25.52,27.25,38400.0],["2025-08-05",27.62,28.44,26.81,28.44,52300.0],["2025-08-06",28.24,28.96,26.38,26.42,49600.0],["2025-08-07",26.0,26.36,25.15,25.84,18600.0],["2025-08-08",25.8,27.64,25.68,26.5,38900.0],["2025-08-11",27.63,28.0,25.77,27.23,53500.0],["2025-08-12",27.45,29.21,26.93,28.46,57000.0],["2025-08-13",29.99,31.0,29.12,30.89,70300.0],["2025-08-14",31.19,33.15,30.9,31.59,93800.0],["2025-08-15",31.99,32.2,30.67,31.37,58000.0],["2025-08-18",30.55,32.6,30.55,31.74,100000.0],["2025-08-19",31.33,33.49,31.08,32.06,45400.0],["2025-08-20",32.47,33.42,32.03,32.46,64100.0],["2025-08-21",32.23,33.75,32.01,32.75,76600.0],["2025-08-22",32.99,35.0,31.91,34.2,111600.0],["2025-08-25",34.08,35.23,33.52,33.77,70300.0],["2025-08-26",33.77,34.5,32.6,34.19,59600.0],["2025-08-27",34.22,34.6,33.45,33.68,25000.0],["2025-08-28",33.66,34.0,32.52,32.7,25500.0],["2025-08-29",32.68,32.77,32.01,32.47,30700.0],["2025-09-02",32.2,35.0,32.2,34.76,69600.0],["2025-09-03",34.53,35.71,34.37,34.86,74100.0],["2025-09-04",35.12,35.99,34.4,35.4,64400.0],["2025-09-05",35.73,36.32,34.28,35.24,33400.0],["2025-09-08",35.31,35.82,33.59,35.35,78100.0],["2025-09-09",35.6,36.76,34.43,36.76,34800.0],["2025-09-10",36.95,36.99,35.74,36.58,56400.0],["2025-09-11",36.9,38.0,35.84,37.72,49500.0],["2025-09-12",37.98,37.98,37.0,37.42,28700.0],["2025-09-15",37.4,37.93,37.24,37.86,27000.0],["2025-09-16",37.91,38.34,36.68,37.09,51300.0],["2025-09-17",37.37,38.25,36.66,36.74,52100.0],["2025-09-18",37.12,38.45,37.01,37.59,63900.0],["2025-09-19",37.71,37.83,35.99,36.7,125700.0],["2025-09-22",36.18,37.37,35.57,37.16,79200.0],["2025-09-23",37.44,38.48,37.08,37.6,57700.0],["2025-09-24",37.35,37.86,33.5,36.78,39400.0],["2025-09-25",35.39,36.64,35.28,35.71,28000.0],["2025-09-26",36.33,37.03,36.02,36.68,30100.0],["2025-09-29",38.0,38.0,34.42,37.2,79200.0],["2025-09-30",37.19,38.75,36.2,38.54,38700.0],["2025-10-01",38.09,39.33,37.48,39.23,65000.0],["2025-10-02",38.84,39.75,37.49,39.54,80800.0],["2025-10-03",39.56,39.92,39.34,39.72,44100.0],["2025-10-06",39.37,39.45,36.41,36.61,54500.0],["2025-10-07",38.65,39.15,37.04,37.16,57800.0],["2025-10-08",37.67,37.9,36.11,36.35,43600.0],["2025-10-09",36.43,38.79,36.43,38.77,56500.0],["2025-10-10",38.75,39.0,35.91,36.43,50500.0],["2025-10-13",36.59,37.0,34.66,36.17,76800.0],["2025-10-14",35.29,37.36,35.2,37.01,31500.0],["2025-10-15",36.92,37.66,36.88,37.39,22600.0],["2025-10-16",37.25,39.0,35.78,36.49,53100.0],["2025-10-17",36.13,36.62,34.25,34.69,51800.0],["2025-10-20",34.93,35.49,34.7,34.99,41400.0],["2025-10-21",34.63,35.48,34.21,34.81,32800.0],["2025-10-22",34.73,35.6,33.01,33.87,44400.0],["2025-10-23",34.37,34.92,33.17,34.27,36400.0],["2025-10-24",34.89,35.19,34.27,35.17,31300.0],["2025-10-27",35.25,35.71,34.1,34.91,65200.0],["2025-10-28",34.73,35.21,33.84,34.79,21600.0],["2025-10-29",34.5,34.79,32.3,33.35,67700.0],["2025-10-30",33.21,33.6,32.55,33.22,42500.0],["2025-10-31",32.77,33.9,32.59,32.98,35700.0],["2025-11-03",33.0,33.38,32.61,33.06,46400.0],["2025-11-04",33.26,33.54,32.48,32.49,36700.0],["2025-11-05",32.41,33.64,31.97,33.38,51000.0],["2025-11-06",32.91,34.71,32.89,34.07,44900.0],["2025-11-07",34.04,34.04,32.53,33.19,26400.0],["2025-11-10",33.46,34.02,32.58,33.49,35000.0],["2025-11-11",33.92,34.94,33.53,34.49,46900.0],["2025-11-12",34.5,34.93,32.5,33.62,58300.0],["2025-11-13",34.29,34.29,31.82,32.24,48700.0],["2025-11-14",31.95,33.0,31.69,32.64,37800.0],["2025-11-17",32.65,33.12,31.9,32.03,72300.0],["2025-11-18",31.61,33.5,31.51,32.79,122600.0],["2025-11-19",32.84,33.72,32.68,33.15,90700.0],["2025-11-20",33.75,34.11,31.45,31.83,68900.0],["2025-11-21",31.71,32.24,31.26,31.75,44900.0],["2025-11-24",31.5,32.24,31.5,31.8,78400.0],["2025-11-25",32.1,32.78,31.18,31.85,54500.0],["2025-11-26",31.98,32.61,31.65,32.29,51700.0],["2025-11-28",32.18,33.0,31.84,32.13,21100.0],["2025-12-01",32.06,33.5,30.71,31.08,54500.0],["2025-12-02",31.45,32.3,29.73,29.76,72500.0],["2025-12-03",29.94,31.06,29.07,31.0,96200.0],["2025-12-04",30.74,31.44,30.31,31.13,37600.0],["2025-12-05",30.38,31.16,29.6,29.91,44500.0],["2025-12-08",30.18,32.46,29.91,30.49,63200.0],["2025-12-09",32.93,34.25,31.36,32.08,82900.0],["2025-12-10",32.08,34.79,32.08,34.36,107800.0],["2025-12-11",27.9,29.45,25.5,26.54,290500.0],["2025-12-12",26.82,27.17,25.07,25.22,134600.0],["2025-12-15",25.5,25.93,24.96,25.49,58300.0],["2025-12-16",25.45,26.37,25.14,25.83,82100.0],["2025-12-17",26.0,26.09,25.02,25.26,50200.0],["2025-12-18",25.51,25.54,24.88,24.9,38600.0],["2025-12-19",24.81,25.7,24.81,25.39,272600.0],["2025-12-22",25.42,26.06,25.39,25.58,113500.0],["2025-12-23",25.36,25.83,25.22,25.49,72800.0],["2025-12-24",25.49,26.24,25.04,25.99,147300.0],["2025-12-26",25.75,26.21,25.21,26.06,143300.0],["2025-12-29",26.01,26.58,25.25,25.25,254000.0],["2025-12-30",25.47,27.08,25.12,26.18,615600.0],["2025-12-31",26.16,26.99,25.77,26.59,834900.0],["2026-01-02",26.59,28.29,26.06,27.99,709700.0],["2026-01-05",28.01,28.61,25.3,26.62,1236000.0],["2026-01-06",26.36,26.92,25.55,26.45,732700.0],["2026-01-07",26.46,27.67,26.29,27.21,795400.0],["2026-01-08",27.03,30.16,26.88,29.92,748500.0],["2026-01-09",29.97,30.79,29.14,29.85,855600.0],["2026-01-12",29.24,29.57,24.4,26.79,837800.0],["2026-01-13",26.59,27.61,25.56,27.14,491500.0],["2026-01-14",27.25,29.44,26.76,29.36,1298500.0],["2026-01-15",29.48,29.48,28.11,28.79,1041300.0],["2026-01-16",28.47,29.46,26.32,26.37,1214000.0],["2026-01-20",26.02,27.12,25.62,26.11,713100.0],["2026-01-21",26.2,27.38,26.06,27.27,522800.0],["2026-01-22",27.49,28.6,26.51,26.92,806500.0],["2026-01-23",26.8,27.55,26.2,26.7,623500.0],["2026-01-26",26.5,26.71,25.36,25.79,943500.0],["2026-01-27",25.68,26.4,25.0,25.71,1430400.0],["2026-01-28",25.6,25.88,24.53,24.66,1160300.0],["2026-01-29",24.66,25.12,24.14,24.97,178300.0],["2026-01-30",24.56,25.76,24.34,25.66,274500.0],["2026-02-02",25.39,27.34,25.11,26.47,384900.0],["2026-02-03",26.45,27.87,26.16,26.97,224300.0],["2026-02-04",27.17,27.5,26.25,26.91,203400.0],["2026-02-05",26.87,27.4,24.7,24.92,197100.0],["2026-02-06",25.41,26.29,24.77,24.86,400900.0],["2026-02-09",24.74,24.91,22.62,23.65,221200.0],["2026-02-10",23.42,23.43,22.65,22.89,297700.0],["2026-02-11",22.7,23.6,22.29,23.27,244000.0],["2026-02-12",23.53,23.97,23.01,23.57,185500.0],["2026-02-13",23.36,24.4,23.24,24.01,117400.0],["2026-02-17",24.09,24.79,24.0,24.47,100100.0],["2026-02-18",24.5,25.08,24.32,24.35,69600.0],["2026-02-19",24.46,24.46,23.56,24.4,192800.0],["2026-02-20",24.45,26.49,24.42,25.81,240900.0],["2026-02-23",25.54,26.24,24.83,25.32,86600.0],["2026-02-24",25.79,27.39,25.59,27.04,196700.0],["2026-02-25",27.14,27.41,26.34,26.74,64400.0],["2026-02-26",26.94,26.94,25.85,26.76,67200.0],["2026-02-27",26.75,26.94,25.28,25.53,164000.0],["2026-03-02",25.53,26.76,24.48,26.21,119900.0],["2026-03-03",25.62,26.25,25.25,25.54,64900.0],["2026-03-04",25.92,26.89,25.04,26.45,72000.0],["2026-03-05",26.05,27.42,26.05,26.31,171000.0],["2026-03-06",25.76,27.19,25.4,25.98,194100.0],["2026-03-09",25.85,27.79,25.73,27.45,278200.0],["2026-03-10",27.24,28.19,26.92,27.28,176600.0],["2026-03-11",27.13,27.3,26.24,26.96,147300.0],["2026-03-12",26.41,27.17,26.02,26.86,95100.0],["2026-03-13",27.17,27.6,25.72,26.38,117500.0],["2026-03-16",26.54,27.39,26.23,26.61,77400.0],["2026-03-17",26.68,27.39,26.06,27.0,104000.0],["2026-03-18",29.3,30.12,27.18,27.35,122800.0],["2026-03-19",27.71,29.31,27.58,28.76,105400.0],["2026-03-20",28.89,29.71,28.27,28.71,136200.0],["2026-03-23",29.42,30.49,29.06,29.77,112900.0],["2026-03-24",29.65,29.76,28.7,29.22,88300.0],["2026-03-25",29.36,30.95,29.36,30.2,100800.0],["2026-03-26",30.1,31.5,29.7,30.53,100900.0],["2026-03-27",30.39,30.82,29.49,30.17,100000.0],["2026-03-30",30.17,30.5,28.64,30.25,76500.0],["2026-03-31",30.8,31.57,30.02,31.37,123600.0],["2026-04-01",31.85,34.0,31.58,33.08,169800.0],["2026-04-02",32.33,33.42,32.11,32.98,93500.0],["2026-04-06",33.22,33.9,33.01,33.75,119400.0],["2026-04-07",33.8,35.04,33.1,34.58,213300.0],["2026-04-08",35.0,35.0,33.28,34.66,183400.0],["2026-04-09",34.71,37.0,34.69,36.76,308000.0],["2026-04-10",36.79,36.94,35.78,36.74,84900.0],["2026-04-13",36.71,39.45,36.71,38.65,229900.0],["2026-04-14",38.62,40.0,38.62,39.41,138200.0],["2026-04-15",39.39,40.25,39.34,40.13,176700.0],["2026-04-16",39.95,40.7,39.05,39.61,106300.0],["2026-04-17",40.47,40.74,39.36,39.71,174200.0],["2026-04-20",39.42,40.5,39.17,40.0,110100.0],["2026-04-21",39.89,40.45,39.26,39.58,101600.0],["2026-04-22",39.87,40.15,38.4,39.37,150500.0],["2026-04-23",39.23,39.23,37.77,37.89,67300.0],["2026-04-24",37.89,38.38,37.0,37.9,89600.0],["2026-04-27",41.22,42.81,40.5,41.97,3180400.0],["2026-04-28",41.6,42.1,40.74,40.86,913900.0],["2026-04-29",40.93,41.71,40.7,40.99,727900.0],["2026-04-30",40.98,41.72,40.78,40.94,822800.0],["2026-05-01",41.0,41.55,40.61,41.38,375600.0],["2026-05-04",41.41,41.85,40.96,41.04,250300.0],["2026-05-05",41.2,41.75,41.05,41.66,196900.0],["2026-05-06",41.75,42.0,41.4,41.6,164100.0],["2026-05-07",41.5,41.53,41.21,41.29,194900.0],["2026-05-08",41.3,41.94,41.2,41.89,111700.0],["2026-05-11",41.87,41.99,41.5,41.5,119400.0],["2026-05-12",41.53,41.89,41.53,41.75,83700.0],["2026-05-13",41.89,41.89,41.75,41.8,74400.0],["2026-05-14",41.85,42.3,41.65,42.0,162800.0],["2026-05-15",41.84,41.89,41.55,41.75,102500.0],["2026-05-18",41.97,41.97,41.6,41.64,96100.0],["2026-05-19",41.55,41.78,41.5,41.54,121700.0],["2026-05-20",41.63,41.98,41.58,41.98,111400.0],["2026-05-21",41.79,41.99,41.73,41.82,52200.0],["2026-05-22",41.78,41.87,41.49,41.65,124800.0],["2026-05-26",41.55,41.76,41.55,41.72,67600.0],["2026-05-27",41.65,41.85,41.64,41.74,45200.0],["2026-05-28",41.63,41.7,41.45,41.7,249000.0],["2026-05-29",41.56,41.75,41.56,41.71,78300.0],["2026-06-01",41.71,41.74,41.54,41.69,119300.0],["2026-06-02",41.58,41.72,41.45,41.69,79500.0],["2026-06-03",41.56,41.73,41.56,41.7,67900.0],["2026-06-04",41.7,42.44,41.66,42.4,133400.0],["2026-06-05",42.3,42.3,42.03,42.09,42000.0],["2026-06-08",42.4,42.4,41.9,41.92,107400.0],["2026-06-09",42.23,42.31,41.93,41.95,95100.0],["2026-06-10",42.07,42.13,41.76,41.76,125200.0],["2026-06-11",41.82,41.92,41.65,41.8,142900.0],["2026-06-12",41.8,41.9,41.67,41.79,129400.0],["2026-06-15",41.82,42.2,41.75,41.95,108400.0],["2026-06-16",41.94,42.07,41.78,41.78,133600.0],["2026-06-17",41.93,41.96,41.54,41.72,80500.0],["2026-06-18",41.9,41.98,41.6,41.89,88300.0],["2026-06-22",42.05,42.16,41.85,42.0,105500.0],["2026-06-23",41.09,42.15,40.76,41.95,134900.0],["2026-06-24",41.81,42.18,41.81,42.15,164700.0],["2026-06-25",42.18,42.23,42.01,42.2,122000.0],["2026-06-26",42.29,42.5,42.07,42.15,439300.0],["2026-06-29",42.34,42.34,42.01,42.15,368100.0],["2026-06-30",42.22,42.54,42.07,42.5,200000.0],["2026-07-01",42.5,42.75,42.24,42.62,124600.0],["2026-07-02",42.62,43.0,42.46,43.0,137600.0],["2026-07-06",43.11,44,42.905,43.85,209109.043466],["2026-07-07",43.85,44.01,43.58,43.89,144744.208989],["2026-07-08",43.81,45.1899,43.81,45,255335.828563],["2026-07-09",45,45.22,44.13,44.8,375675.44746],["2026-07-10",44.73,44.785,43.87,44.22,295648.284618],["2026-07-13",43.97,43.97,39.77,40.17,6272342.02902]]}