{"t":"ASYS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-08-09",10.0,10.0,10.0,10.0,36615.0],["1983-08-10",10.0,15.0,10.0,10.0,14798.0],["1983-08-11",15.0,15.0,15.0,15.0,10115.0],["1983-08-12",15.0,15.0,15.0,15.0,8435.0],["1983-08-15",15.0,15.0,10.0,10.0,12975.0],["1983-08-16",10.0,10.0,10.0,10.0,6373.0],["1983-08-17",10.0,15.0,10.0,10.0,6960.0],["1983-08-18",10.0,15.0,10.0,10.0,7053.0],["1983-08-19",15.0,15.0,15.0,15.0,7953.0],["1983-08-22",15.0,15.0,10.0,10.0,3703.0],["1983-08-23",10.0,15.0,10.0,10.0,3870.0],["1983-08-24",10.0,15.0,10.0,10.0,3190.0],["1983-08-25",10.0,15.0,10.0,10.0,2430.0],["1983-08-26",10.0,15.0,10.0,10.0,3220.0],["1983-08-29",10.0,15.0,10.0,10.0,5285.0],["1983-08-30",10.0,15.0,10.0,10.0,9668.0],["1983-08-31",10.0,15.0,10.0,10.0,2848.0],["1983-09-01",10.0,15.0,10.0,10.0,3458.0],["1983-09-02",10.0,15.0,10.0,10.0,3900.0],["1983-09-06",10.0,15.0,10.0,10.0,5655.0],["1983-09-07",10.0,15.0,10.0,10.0,8120.0],["1983-09-08",10.0,15.0,10.0,10.0,2260.0],["1983-09-09",10.0,15.0,10.0,10.0,5855.0],["1983-09-12",10.0,15.0,10.0,10.0,4520.0],["1983-09-13",10.0,15.0,10.0,10.0,3020.0],["1983-09-14",10.0,15.0,10.0,10.0,3735.0],["1983-09-15",10.0,15.0,10.0,10.0,5923.0],["1983-09-16",10.0,15.0,10.0,10.0,11398.0],["1983-09-19",10.0,15.0,10.0,10.0,2523.0],["1983-09-20",10.0,15.0,10.0,10.0,2623.0],["1983-09-21",10.0,15.0,10.0,10.0,3065.0],["1983-09-22",10.0,15.0,10.0,10.0,7470.0],["1983-09-23",15.0,15.0,15.0,15.0,5118.0],["1983-09-26",15.0,15.0,15.0,15.0,4503.0],["1983-09-27",15.0,15.0,15.0,15.0,9455.0],["1983-09-28",15.0,15.0,15.0,15.0,6135.0],["1983-09-29",15.0,15.0,15.0,15.0,5808.0],["1983-09-30",15.0,15.0,15.0,15.0,5538.0],["1983-10-03",15.0,15.0,15.0,15.0,2183.0],["1983-10-04",15.0,15.0,15.0,15.0,11475.0],["1983-10-05",15.0,20.0,15.0,15.0,8750.0],["1983-10-06",15.0,15.0,15.0,15.0,5373.0],["1983-10-07",15.0,15.0,15.0,15.0,2798.0],["1983-10-10",15.0,15.0,15.0,15.0,3173.0],["1983-10-11",15.0,15.0,15.0,15.0,7878.0],["1983-10-12",15.0,15.0,15.0,15.0,1675.0],["1983-10-13",15.0,15.0,15.0,15.0,3648.0],["1983-10-14",15.0,15.0,15.0,15.0,3930.0],["1983-10-17",15.0,15.0,15.0,15.0,4673.0],["1983-10-18",15.0,15.0,15.0,15.0,3993.0],["1983-10-19",15.0,15.0,10.0,10.0,2130.0],["1983-10-20",10.0,15.0,10.0,10.0,5690.0],["1983-10-21",15.0,15.0,15.0,15.0,5135.0],["1983-10-24",15.0,15.0,15.0,15.0,1435.0],["1983-10-25",15.0,15.0,15.0,15.0,2133.0],["1983-10-26",15.0,15.0,15.0,15.0,708.0],["1983-10-27",15.0,15.0,15.0,15.0,753.0],["1983-10-28",15.0,15.0,15.0,15.0,2008.0],["1983-10-31",15.0,15.0,15.0,15.0,1175.0],["1983-11-01",15.0,15.0,15.0,15.0,1745.0],["1983-11-02",15.0,15.0,15.0,15.0,705.0],["1983-11-03",15.0,15.0,15.0,15.0,2155.0],["1983-11-04",15.0,15.0,15.0,15.0,1680.0],["1983-11-07",15.0,15.0,15.0,15.0,3700.0],["1983-11-08",15.0,15.0,15.0,15.0,813.0],["1983-11-09",15.0,15.0,15.0,15.0,3590.0],["1983-11-10",15.0,15.0,15.0,15.0,3335.0],["1983-11-11",15.0,15.0,10.0,10.0,4710.0],["1983-11-14",15.0,15.0,15.0,15.0,610.0],["1983-11-15",15.0,15.0,10.0,10.0,2323.0],["1983-11-16",10.0,15.0,10.0,10.0,2538.0],["1983-11-17",10.0,15.0,10.0,10.0,5380.0],["1983-11-18",10.0,15.0,10.0,10.0,1543.0],["1983-11-21",10.0,15.0,10.0,10.0,1618.0],["1983-11-22",15.0,15.0,15.0,15.0,2320.0],["1983-11-23",15.0,15.0,15.0,15.0,3375.0],["1983-11-25",15.0,15.0,15.0,15.0,2170.0],["1983-11-28",15.0,15.0,15.0,15.0,1303.0],["1983-11-29",15.0,15.0,15.0,15.0,2023.0],["1983-11-30",15.0,15.0,15.0,15.0,2363.0],["1983-12-01",15.0,15.0,15.0,15.0,1805.0],["1983-12-02",15.0,15.0,15.0,15.0,2290.0],["1983-12-05",15.0,15.0,10.0,10.0,1753.0],["1983-12-06",10.0,15.0,10.0,10.0,1688.0],["1983-12-07",10.0,15.0,10.0,10.0,768.0],["1983-12-08",10.0,15.0,10.0,10.0,405.0],["1983-12-09",10.0,15.0,10.0,10.0,788.0],["1983-12-12",10.0,15.0,10.0,10.0,598.0],["1983-12-13",10.0,15.0,10.0,10.0,370.0],["1983-12-14",10.0,15.0,10.0,10.0,1710.0],["1983-12-15",15.0,15.0,15.0,15.0,1778.0],["1983-12-16",15.0,15.0,15.0,15.0,1258.0],["1983-12-19",15.0,15.0,10.0,10.0,1785.0],["1983-12-20",10.0,10.0,10.0,10.0,2080.0],["1983-12-21",10.0,15.0,10.0,10.0,1945.0],["1983-12-22",10.0,15.0,10.0,10.0,2875.0],["1983-12-23",10.0,15.0,10.0,10.0,1600.0],["1983-12-27",10.0,15.0,10.0,10.0,1125.0],["1983-12-28",10.0,15.0,10.0,10.0,1863.0],["1983-12-29",10.0,15.0,10.0,10.0,1533.0],["1983-12-30",10.0,15.0,10.0,10.0,295.0],["1984-01-03",10.0,15.0,10.0,10.0,2705.0],["1984-01-04",10.0,15.0,10.0,10.0,520.0],["1984-01-05",10.0,15.0,10.0,10.0,1083.0],["1984-01-06",15.0,15.0,15.0,15.0,1928.0],["1984-01-09",15.0,15.0,15.0,15.0,2430.0],["1984-01-10",15.0,15.0,10.0,10.0,1810.0],["1984-01-11",10.0,15.0,10.0,10.0,1095.0],["1984-01-12",10.0,15.0,10.0,10.0,800.0],["1984-01-13",10.0,15.0,10.0,10.0,2365.0],["1984-01-16",10.0,15.0,10.0,10.0,3603.0],["1984-01-17",10.0,15.0,10.0,10.0,1338.0],["1984-01-18",10.0,15.0,10.0,10.0,1455.0],["1984-01-19",10.0,15.0,10.0,10.0,1638.0],["1984-01-20",10.0,15.0,10.0,10.0,1548.0],["1984-01-23",10.0,10.0,10.0,10.0,715.0],["1984-01-24",10.0,10.0,10.0,10.0,3715.0],["1984-01-25",10.0,10.0,10.0,10.0,2985.0],["1984-01-26",10.0,15.0,10.0,10.0,3183.0],["1984-01-27",10.0,15.0,10.0,10.0,2275.0],["1984-01-30",10.0,15.0,10.0,10.0,3305.0],["1984-01-31",15.0,15.0,15.0,15.0,2865.0],["1984-02-01",15.0,15.0,15.0,15.0,4530.0],["1984-02-02",15.0,15.0,15.0,15.0,5175.0],["1984-02-03",15.0,15.0,15.0,15.0,8130.0],["1984-02-06",15.0,15.0,15.0,15.0,6618.0],["1984-02-07",15.0,15.0,15.0,15.0,2490.0],["1984-02-08",15.0,15.0,15.0,15.0,2110.0],["1984-02-09",15.0,15.0,15.0,15.0,1945.0],["1984-02-10",15.0,15.0,15.0,15.0,1210.0],["1984-02-13",15.0,15.0,10.0,10.0,3860.0],["1984-02-14",10.0,15.0,10.0,10.0,3288.0],["1984-02-15",10.0,15.0,10.0,10.0,1338.0],["1984-02-16",10.0,15.0,10.0,10.0,2120.0],["1984-02-17",10.0,15.0,10.0,10.0,660.0],["1984-02-21",10.0,15.0,10.0,10.0,1345.0],["1984-02-22",10.0,15.0,10.0,10.0,1658.0],["1984-02-23",10.0,15.0,10.0,10.0,980.0],["1984-02-24",10.0,15.0,10.0,10.0,2328.0],["1984-02-27",15.0,15.0,15.0,15.0,8138.0],["1984-02-28",15.0,15.0,15.0,15.0,6585.0],["1984-02-29",20.0,20.0,20.0,20.0,12843.0],["1984-03-01",20.0,20.0,15.0,15.0,8355.0],["1984-03-02",15.0,20.0,15.0,15.0,11388.0],["1984-03-05",15.0,20.0,15.0,15.0,3485.0],["1984-03-06",15.0,15.0,15.0,15.0,2880.0],["1984-03-07",15.0,15.0,15.0,15.0,2433.0],["1984-03-08",15.0,15.0,15.0,15.0,533.0],["1984-03-09",15.0,15.0,15.0,15.0,678.0],["1984-03-12",15.0,15.0,15.0,15.0,1333.0],["1984-03-13",15.0,15.0,15.0,15.0,768.0],["1984-03-14",15.0,15.0,15.0,15.0,1160.0],["1984-03-15",15.0,15.0,15.0,15.0,1455.0],["1984-03-16",15.0,15.0,15.0,15.0,688.0],["1984-03-19",15.0,15.0,15.0,15.0,1693.0],["1984-03-20",15.0,15.0,15.0,15.0,3860.0],["1984-03-21",15.0,15.0,15.0,15.0,1335.0],["1984-03-22",15.0,15.0,15.0,15.0,640.0],["1984-03-23",15.0,15.0,15.0,15.0,2413.0],["1984-03-26",15.0,15.0,15.0,15.0,1610.0],["1984-03-27",15.0,15.0,15.0,15.0,1448.0],["1984-03-28",15.0,15.0,15.0,15.0,2045.0],["1984-03-29",15.0,15.0,15.0,15.0,1388.0],["1984-03-30",15.0,15.0,15.0,15.0,1580.0],["1984-04-02",15.0,15.0,15.0,15.0,903.0],["1984-04-03",15.0,15.0,15.0,15.0,1415.0],["1984-04-04",15.0,15.0,15.0,15.0,1518.0],["1984-04-05",15.0,15.0,15.0,15.0,1465.0],["1984-04-06",15.0,15.0,15.0,15.0,1295.0],["1984-04-09",15.0,15.0,15.0,15.0,1633.0],["1984-04-10",15.0,15.0,15.0,15.0,2900.0],["1984-04-11",15.0,15.0,15.0,15.0,1220.0],["1984-04-12",15.0,15.0,15.0,15.0,903.0],["1984-04-13",15.0,15.0,15.0,15.0,1315.0],["1984-04-16",15.0,15.0,15.0,15.0,1943.0],["1984-04-17",15.0,15.0,15.0,15.0,1108.0],["1984-04-18",15.0,15.0,15.0,15.0,825.0],["1984-04-19",15.0,15.0,15.0,15.0,1170.0],["1984-04-23",15.0,15.0,15.0,15.0,1043.0],["1984-04-24",15.0,15.0,15.0,15.0,3310.0],["1984-04-25",15.0,15.0,15.0,15.0,1610.0],["1984-04-26",15.0,15.0,15.0,15.0,1408.0],["1984-04-27",15.0,15.0,15.0,15.0,1050.0],["1984-04-30",15.0,15.0,15.0,15.0,1150.0],["1984-05-01",15.0,15.0,15.0,15.0,2753.0],["1984-05-02",15.0,15.0,15.0,15.0,915.0],["1984-05-03",15.0,15.0,15.0,15.0,1340.0],["1984-05-04",15.0,15.0,15.0,15.0,1358.0],["1984-05-07",15.0,15.0,15.0,15.0,1780.0],["1984-05-08",15.0,15.0,15.0,15.0,490.0],["1984-05-09",15.0,15.0,15.0,15.0,3150.0],["1984-05-10",15.0,15.0,15.0,15.0,1328.0],["1984-05-11",15.0,15.0,15.0,15.0,670.0],["1984-05-14",15.0,15.0,15.0,15.0,1730.0],["1984-05-15",15.0,15.0,15.0,15.0,693.0],["1984-05-16",15.0,15.0,15.0,15.0,310.0],["1984-05-17",15.0,15.0,15.0,15.0,290.0],["1984-05-18",15.0,15.0,15.0,15.0,958.0],["1984-05-21",15.0,15.0,15.0,15.0,1305.0],["1984-05-22",15.0,15.0,15.0,15.0,878.0],["1984-05-23",15.0,15.0,15.0,15.0,1380.0],["1984-05-24",15.0,15.0,15.0,15.0,1518.0],["1984-05-25",15.0,15.0,15.0,15.0,575.0],["1984-05-29",15.0,15.0,15.0,15.0,843.0],["1984-05-30",15.0,15.0,15.0,15.0,608.0],["1984-05-31",15.0,15.0,15.0,15.0,625.0],["1984-06-01",15.0,15.0,15.0,15.0,1158.0],["1984-06-04",15.0,15.0,15.0,15.0,1625.0],["1984-06-05",15.0,15.0,15.0,15.0,925.0],["1984-06-06",15.0,15.0,15.0,15.0,400.0],["1984-06-07",15.0,15.0,15.0,15.0,988.0],["1984-06-08",15.0,15.0,15.0,15.0,503.0],["1984-06-11",15.0,15.0,15.0,15.0,488.0],["1984-06-12",15.0,15.0,15.0,15.0,225.0],["1984-06-13",15.0,15.0,15.0,15.0,95.0],["1984-06-14",15.0,15.0,15.0,15.0,313.0],["1984-06-15",15.0,15.0,15.0,15.0,1198.0],["1984-06-18",15.0,15.0,15.0,15.0,1075.0],["1984-06-19",15.0,15.0,15.0,15.0,973.0],["1984-06-20",15.0,15.0,15.0,15.0,1805.0],["1984-06-21",15.0,15.0,15.0,15.0,1535.0],["1984-06-22",15.0,15.0,15.0,15.0,670.0],["1984-06-25",15.0,15.0,15.0,15.0,1565.0],["1984-06-26",15.0,15.0,15.0,15.0,808.0],["1984-06-27",15.0,15.0,15.0,15.0,815.0],["1984-06-28",15.0,15.0,15.0,15.0,1238.0],["1984-06-29",15.0,15.0,15.0,15.0,965.0],["1984-07-02",15.0,15.0,15.0,15.0,198.0],["1984-07-03",15.0,15.0,15.0,15.0,1420.0],["1984-07-05",15.0,15.0,15.0,15.0,478.0],["1984-07-06",15.0,15.0,15.0,15.0,898.0],["1984-07-09",15.0,15.0,15.0,15.0,1105.0],["1984-07-10",15.0,15.0,10.0,10.0,1290.0],["1984-07-11",10.0,10.0,10.0,10.0,4355.0],["1984-07-12",10.0,10.0,10.0,10.0,725.0],["1984-07-13",10.0,10.0,10.0,10.0,2363.0],["1984-07-16",10.0,10.0,10.0,10.0,5073.0],["1984-07-17",10.0,10.0,10.0,10.0,3525.0],["1984-07-18",10.0,10.0,10.0,10.0,233.0],["1984-07-19",10.0,10.0,10.0,10.0,578.0],["1984-07-20",10.0,10.0,10.0,10.0,2735.0],["1984-07-23",10.0,10.0,10.0,10.0,363.0],["1984-07-24",10.0,10.0,10.0,10.0,323.0],["1984-07-25",10.0,10.0,10.0,10.0,1313.0],["1984-07-26",10.0,10.0,10.0,10.0,1500.0],["1984-07-27",10.0,10.0,10.0,10.0,1050.0],["1984-07-30",10.0,10.0,10.0,10.0,1923.0],["1984-07-31",10.0,10.0,10.0,10.0,1400.0],["1984-08-01",10.0,10.0,10.0,10.0,238.0],["1984-08-02",10.0,10.0,10.0,10.0,908.0],["1984-08-03",10.0,10.0,10.0,10.0,1535.0],["1984-08-06",10.0,10.0,10.0,10.0,1010.0],["1984-08-07",10.0,10.0,10.0,10.0,570.0],["1984-08-08",10.0,10.0,10.0,10.0,3685.0],["1984-08-09",10.0,10.0,10.0,10.0,500.0],["1984-08-10",10.0,10.0,10.0,10.0,700.0],["1984-08-13",10.0,10.0,10.0,10.0,455.0],["1984-08-14",10.0,10.0,10.0,10.0,125.0],["1984-08-15",10.0,10.0,10.0,10.0,2145.0],["1984-08-16",10.0,10.0,10.0,10.0,2068.0],["1984-08-17",10.0,10.0,10.0,10.0,2010.0],["1984-08-20",10.0,10.0,10.0,10.0,688.0],["1984-08-21",10.0,10.0,10.0,10.0,550.0],["1984-08-22",10.0,10.0,10.0,10.0,620.0],["1984-08-23",10.0,10.0,10.0,10.0,880.0],["1984-08-24",10.0,10.0,10.0,10.0,1288.0],["1984-08-27",10.0,10.0,10.0,10.0,295.0],["1984-08-28",10.0,10.0,10.0,10.0,2023.0],["1984-08-29",10.0,10.0,10.0,10.0,1125.0],["1984-08-30",10.0,10.0,10.0,10.0,818.0],["1984-08-31",10.0,10.0,10.0,10.0,500.0],["1984-09-04",10.0,10.0,10.0,10.0,1983.0],["1984-09-05",10.0,10.0,10.0,10.0,350.0],["1984-09-06",10.0,10.0,10.0,10.0,2230.0],["1984-09-07",10.0,10.0,10.0,10.0,275.0],["1984-09-10",10.0,10.0,10.0,10.0,388.0],["1984-09-11",10.0,10.0,10.0,10.0,2480.0],["1984-09-12",10.0,10.0,5.0,5.0,813.0],["1984-09-13",10.0,10.0,10.0,10.0,1625.0],["1984-09-14",10.0,10.0,10.0,10.0,1833.0],["1984-09-17",10.0,10.0,10.0,10.0,700.0],["1984-09-18",10.0,10.0,10.0,10.0,853.0],["1984-09-19",10.0,10.0,10.0,10.0,4843.0],["1984-09-20",10.0,10.0,10.0,10.0,1045.0],["1984-09-21",10.0,10.0,10.0,10.0,275.0],["1984-09-24",10.0,10.0,10.0,10.0,525.0],["1984-09-25",10.0,10.0,10.0,10.0,1475.0],["1984-09-26",10.0,10.0,10.0,10.0,388.0],["1984-09-27",10.0,10.0,10.0,10.0,163.0],["1984-09-28",10.0,10.0,10.0,10.0,445.0],["1984-10-01",10.0,10.0,10.0,10.0,525.0],["1984-10-02",10.0,10.0,10.0,10.0,1038.0],["1984-10-03",10.0,10.0,10.0,10.0,738.0],["1984-10-04",10.0,10.0,10.0,10.0,770.0],["1984-10-05",10.0,10.0,10.0,10.0,2800.0],["1984-10-08",10.0,10.0,10.0,10.0,1073.0],["1984-10-09",10.0,10.0,10.0,10.0,675.0],["1984-10-10",10.0,10.0,10.0,10.0,3518.0],["1984-10-11",10.0,10.0,10.0,10.0,1848.0],["1984-10-12",10.0,10.0,10.0,10.0,1813.0],["1984-10-15",10.0,10.0,10.0,10.0,2935.0],["1984-10-16",10.0,10.0,10.0,10.0,755.0],["1984-10-17",10.0,10.0,10.0,10.0,1300.0],["1984-10-18",10.0,10.0,10.0,10.0,700.0],["1984-10-19",10.0,10.0,10.0,10.0,1298.0],["1984-10-22",10.0,10.0,10.0,10.0,1490.0],["1984-10-23",10.0,10.0,10.0,10.0,4560.0],["1984-10-24",10.0,10.0,10.0,10.0,1003.0],["1984-10-25",10.0,10.0,10.0,10.0,2433.0],["1984-10-26",10.0,10.0,10.0,10.0,2200.0],["1984-10-29",10.0,10.0,10.0,10.0,630.0],["1984-10-30",10.0,10.0,10.0,10.0,605.0],["1984-10-31",10.0,10.0,10.0,10.0,295.0],["1984-11-01",10.0,10.0,10.0,10.0,2250.0],["1984-11-02",10.0,10.0,10.0,10.0,1718.0],["1984-11-05",10.0,10.0,10.0,10.0,1550.0],["1984-11-06",10.0,10.0,10.0,10.0,435.0],["1984-11-07",10.0,10.0,10.0,10.0,785.0],["1984-11-08",10.0,10.0,10.0,10.0,200.0],["1984-11-09",10.0,10.0,10.0,10.0,1545.0],["1984-11-12",10.0,10.0,10.0,10.0,300.0],["1984-11-13",10.0,10.0,10.0,10.0,0.0],["1984-11-14",10.0,10.0,10.0,10.0,245.0],["1984-11-15",10.0,10.0,10.0,10.0,500.0],["1984-11-16",10.0,10.0,10.0,10.0,945.0],["1984-11-19",10.0,10.0,10.0,10.0,538.0],["1984-11-20",10.0,10.0,10.0,10.0,75.0],["1984-11-21",10.0,10.0,10.0,10.0,1350.0],["1984-11-23",10.0,10.0,10.0,10.0,468.0],["1984-11-26",10.0,10.0,10.0,10.0,1488.0],["1984-11-27",10.0,10.0,10.0,10.0,313.0],["1984-11-28",10.0,10.0,10.0,10.0,155.0],["1984-11-29",10.0,10.0,5.0,5.0,1578.0],["1984-11-30",5.0,10.0,5.0,5.0,1830.0],["1984-12-03",5.0,10.0,5.0,5.0,415.0],["1984-12-04",5.0,10.0,5.0,5.0,150.0],["1984-12-05",10.0,10.0,10.0,10.0,623.0],["1984-12-06",10.0,10.0,10.0,10.0,1248.0],["1984-12-07",10.0,10.0,5.0,5.0,1415.0],["1984-12-10",5.0,10.0,5.0,5.0,85.0],["1984-12-11",5.0,10.0,5.0,5.0,188.0],["1984-12-12",10.0,10.0,10.0,10.0,625.0],["1984-12-13",10.0,10.0,10.0,10.0,200.0],["1984-12-14",10.0,10.0,10.0,10.0,475.0],["1984-12-17",10.0,10.0,10.0,10.0,1025.0],["1984-12-18",10.0,10.0,10.0,10.0,425.0],["1984-12-19",10.0,10.0,10.0,10.0,883.0],["1984-12-20",10.0,10.0,10.0,10.0,38.0],["1984-12-21",10.0,10.0,10.0,10.0,2643.0],["1984-12-24",10.0,10.0,10.0,10.0,100.0],["1984-12-26",10.0,10.0,10.0,10.0,350.0],["1984-12-27",10.0,10.0,10.0,10.0,263.0],["1984-12-28",10.0,10.0,10.0,10.0,1200.0],["1984-12-31",10.0,10.0,10.0,10.0,945.0],["1985-01-02",10.0,10.0,10.0,10.0,595.0],["1985-01-03",10.0,10.0,10.0,10.0,0.0],["1985-01-04",10.0,10.0,10.0,10.0,200.0],["1985-01-07",10.0,10.0,10.0,10.0,1635.0],["1985-01-08",10.0,10.0,5.0,5.0,1735.0],["1985-01-09",5.0,10.0,5.0,5.0,1938.0],["1985-01-10",5.0,10.0,5.0,5.0,500.0],["1985-01-11",5.0,10.0,5.0,5.0,600.0],["1985-01-14",5.0,10.0,5.0,5.0,788.0],["1985-01-15",5.0,10.0,5.0,5.0,3428.0],["1985-01-16",5.0,10.0,5.0,5.0,2563.0],["1985-01-17",5.0,10.0,5.0,5.0,930.0],["1985-01-18",5.0,10.0,5.0,5.0,785.0],["1985-01-21",5.0,10.0,5.0,5.0,583.0],["1985-01-22",5.0,10.0,5.0,5.0,25.0],["1985-01-23",5.0,10.0,5.0,5.0,563.0],["1985-01-24",5.0,10.0,5.0,5.0,25.0],["1985-01-25",5.0,10.0,5.0,5.0,1380.0],["1985-01-28",5.0,10.0,5.0,5.0,1200.0],["1985-01-29",5.0,10.0,5.0,5.0,573.0],["1985-01-30",5.0,10.0,5.0,5.0,1945.0],["1985-01-31",10.0,10.0,10.0,10.0,558.0],["1985-02-01",10.0,10.0,10.0,10.0,1595.0],["1985-02-04",10.0,10.0,5.0,5.0,1613.0],["1985-02-05",5.0,10.0,5.0,5.0,4750.0],["1985-02-06",5.0,10.0,5.0,5.0,1118.0],["1985-02-07",5.0,10.0,5.0,5.0,1813.0],["1985-02-08",10.0,10.0,10.0,10.0,4518.0],["1985-02-11",10.0,10.0,10.0,10.0,4333.0],["1985-02-12",10.0,10.0,10.0,10.0,1805.0],["1985-02-13",10.0,10.0,10.0,10.0,1148.0],["1985-02-14",10.0,10.0,10.0,10.0,4650.0],["1985-02-15",10.0,10.0,10.0,10.0,825.0],["1985-02-19",10.0,10.0,10.0,10.0,625.0],["1985-02-20",10.0,10.0,10.0,10.0,978.0],["1985-02-21",10.0,10.0,10.0,10.0,618.0],["1985-02-22",10.0,10.0,10.0,10.0,1338.0],["1985-02-25",10.0,10.0,10.0,10.0,3003.0],["1985-02-26",10.0,10.0,10.0,10.0,1175.0],["1985-02-27",10.0,10.0,10.0,10.0,1315.0],["1985-02-28",10.0,10.0,10.0,10.0,2085.0],["1985-03-01",10.0,10.0,10.0,10.0,40.0],["1985-03-04",10.0,10.0,10.0,10.0,555.0],["1985-03-05",10.0,10.0,10.0,10.0,3063.0],["1985-03-06",10.0,10.0,10.0,10.0,200.0],["1985-03-07",10.0,10.0,10.0,10.0,2938.0],["1985-03-08",10.0,10.0,10.0,10.0,1403.0],["1985-03-11",10.0,10.0,10.0,10.0,825.0],["1985-03-12",10.0,10.0,10.0,10.0,813.0],["1985-03-13",10.0,10.0,10.0,10.0,473.0],["1985-03-14",10.0,10.0,10.0,10.0,3758.0],["1985-03-15",10.0,10.0,10.0,10.0,2845.0],["1985-03-18",10.0,10.0,10.0,10.0,1283.0],["1985-03-19",10.0,10.0,10.0,10.0,2780.0],["1985-03-20",10.0,10.0,10.0,10.0,1390.0],["1985-03-21",10.0,10.0,10.0,10.0,1088.0],["1985-03-22",10.0,10.0,10.0,10.0,183.0],["1985-03-25",10.0,15.0,10.0,10.0,3438.0],["1985-03-26",10.0,15.0,10.0,10.0,1185.0],["1985-03-27",10.0,15.0,10.0,10.0,833.0],["1985-03-28",10.0,15.0,10.0,10.0,3058.0],["1985-03-29",10.0,15.0,10.0,10.0,683.0],["1985-04-01",10.0,10.0,10.0,10.0,128.0],["1985-04-02",10.0,10.0,10.0,10.0,470.0],["1985-04-03",10.0,10.0,10.0,10.0,1075.0],["1985-04-04",10.0,10.0,10.0,10.0,863.0],["1985-04-08",10.0,10.0,10.0,10.0,0.0],["1985-04-09",10.0,10.0,10.0,10.0,1320.0],["1985-04-10",10.0,10.0,10.0,10.0,863.0],["1985-04-11",10.0,10.0,10.0,10.0,1863.0],["1985-04-12",10.0,10.0,10.0,10.0,778.0],["1985-04-15",10.0,10.0,10.0,10.0,463.0],["1985-04-16",10.0,10.0,10.0,10.0,653.0],["1985-04-17",10.0,10.0,10.0,10.0,2550.0],["1985-04-18",10.0,10.0,10.0,10.0,1063.0],["1985-04-19",10.0,10.0,10.0,10.0,363.0],["1985-04-22",10.0,10.0,10.0,10.0,648.0],["1985-04-23",10.0,10.0,10.0,10.0,855.0],["1985-04-24",10.0,10.0,10.0,10.0,1138.0],["1985-04-25",10.0,10.0,10.0,10.0,58.0],["1985-04-26",10.0,10.0,10.0,10.0,75.0],["1985-04-29",10.0,10.0,10.0,10.0,13.0],["1985-04-30",10.0,10.0,10.0,10.0,1198.0],["1985-05-01",10.0,10.0,10.0,10.0,105.0],["1985-05-02",10.0,10.0,10.0,10.0,825.0],["1985-05-03",10.0,10.0,10.0,10.0,325.0],["1985-05-06",10.0,10.0,10.0,10.0,3605.0],["1985-05-07",10.0,10.0,10.0,10.0,2550.0],["1985-05-08",10.0,10.0,10.0,10.0,158.0],["1985-05-09",10.0,10.0,10.0,10.0,725.0],["1985-05-10",10.0,10.0,10.0,10.0,2900.0],["1985-05-13",10.0,10.0,10.0,10.0,1163.0],["1985-05-14",10.0,10.0,10.0,10.0,1753.0],["1985-05-15",10.0,10.0,10.0,10.0,1630.0],["1985-05-16",10.0,10.0,10.0,10.0,400.0],["1985-05-17",10.0,10.0,10.0,10.0,200.0],["1985-05-20",10.0,10.0,10.0,10.0,925.0],["1985-05-21",10.0,10.0,10.0,10.0,1158.0],["1985-05-22",10.0,10.0,10.0,10.0,875.0],["1985-05-23",10.0,10.0,10.0,10.0,1355.0],["1985-05-24",10.0,10.0,10.0,10.0,50.0],["1985-05-28",10.0,10.0,10.0,10.0,613.0],["1985-05-29",10.0,10.0,10.0,10.0,145.0],["1985-05-30",10.0,10.0,10.0,10.0,1685.0],["1985-05-31",10.0,10.0,10.0,10.0,5595.0],["1985-06-03",10.0,15.0,10.0,10.0,9278.0],["1985-06-04",10.0,15.0,10.0,10.0,4720.0],["1985-06-05",15.0,15.0,15.0,15.0,4678.0],["1985-06-06",15.0,15.0,15.0,15.0,2698.0],["1985-06-07",15.0,15.0,15.0,15.0,5065.0],["1985-06-10",15.0,15.0,10.0,10.0,5023.0],["1985-06-11",10.0,15.0,10.0,10.0,3983.0],["1985-06-12",10.0,15.0,10.0,10.0,805.0],["1985-06-13",10.0,15.0,10.0,10.0,3578.0],["1985-06-14",10.0,15.0,10.0,10.0,2638.0],["1985-06-17",10.0,15.0,10.0,10.0,683.0],["1985-06-18",10.0,15.0,10.0,10.0,1603.0],["1985-06-19",10.0,15.0,10.0,10.0,435.0],["1985-06-20",10.0,15.0,10.0,10.0,2148.0],["1985-06-21",10.0,15.0,10.0,10.0,3615.0],["1985-06-24",10.0,10.0,10.0,10.0,725.0],["1985-06-25",10.0,10.0,10.0,10.0,1185.0],["1985-06-26",10.0,10.0,10.0,10.0,968.0],["1985-06-27",10.0,10.0,10.0,10.0,160.0],["1985-06-28",10.0,10.0,10.0,10.0,920.0],["1985-07-01",10.0,10.0,10.0,10.0,100.0],["1985-07-02",10.0,10.0,10.0,10.0,1000.0],["1985-07-03",10.0,10.0,10.0,10.0,813.0],["1985-07-05",10.0,10.0,10.0,10.0,1300.0],["1985-07-08",10.0,10.0,10.0,10.0,613.0],["1985-07-09",10.0,10.0,10.0,10.0,625.0],["1985-07-10",10.0,10.0,10.0,10.0,263.0],["1985-07-11",10.0,10.0,10.0,10.0,4165.0],["1985-07-12",10.0,15.0,10.0,10.0,2313.0],["1985-07-15",10.0,10.0,10.0,10.0,385.0],["1985-07-16",10.0,10.0,10.0,10.0,928.0],["1985-07-17",10.0,10.0,10.0,10.0,375.0],["1985-07-18",10.0,10.0,10.0,10.0,300.0],["1985-07-19",10.0,10.0,10.0,10.0,1220.0],["1985-07-22",10.0,10.0,10.0,10.0,1250.0],["1985-07-23",10.0,10.0,10.0,10.0,0.0],["1985-07-24",10.0,10.0,10.0,10.0,405.0],["1985-07-25",10.0,10.0,10.0,10.0,1508.0],["1985-07-26",10.0,10.0,10.0,10.0,1445.0],["1985-07-29",10.0,10.0,10.0,10.0,1950.0],["1985-07-30",10.0,10.0,10.0,10.0,680.0],["1985-07-31",10.0,10.0,10.0,10.0,700.0],["1985-08-01",10.0,10.0,10.0,10.0,2975.0],["1985-08-02",10.0,10.0,10.0,10.0,280.0],["1985-08-05",10.0,10.0,10.0,10.0,880.0],["1985-08-06",10.0,10.0,10.0,10.0,813.0],["1985-08-07",10.0,10.0,10.0,10.0,263.0],["1985-08-08",10.0,10.0,10.0,10.0,690.0],["1985-08-09",10.0,10.0,10.0,10.0,288.0],["1985-08-12",10.0,10.0,10.0,10.0,900.0],["1985-08-13",10.0,10.0,10.0,10.0,568.0],["1985-08-14",10.0,10.0,10.0,10.0,1125.0],["1985-08-15",10.0,10.0,10.0,10.0,1178.0],["1985-08-16",10.0,10.0,10.0,10.0,2508.0],["1985-08-19",10.0,10.0,10.0,10.0,1530.0],["1985-08-20",10.0,10.0,10.0,10.0,243.0],["1985-08-21",10.0,10.0,5.0,5.0,1308.0],["1985-08-22",5.0,10.0,5.0,5.0,975.0],["1985-08-23",5.0,10.0,5.0,5.0,305.0],["1985-08-26",5.0,10.0,5.0,5.0,1115.0],["1985-08-27",5.0,10.0,5.0,5.0,1783.0],["1985-08-28",5.0,10.0,5.0,5.0,350.0],["1985-08-29",5.0,10.0,5.0,5.0,338.0],["1985-08-30",5.0,10.0,5.0,5.0,38.0],["1985-09-03",5.0,10.0,5.0,5.0,125.0],["1985-09-04",5.0,10.0,5.0,5.0,725.0],["1985-09-05",5.0,10.0,5.0,5.0,2115.0],["1985-09-06",5.0,10.0,5.0,5.0,625.0],["1985-09-09",5.0,10.0,5.0,5.0,413.0],["1985-09-10",5.0,10.0,5.0,5.0,1520.0],["1985-09-11",5.0,10.0,5.0,5.0,910.0],["1985-09-12",5.0,10.0,5.0,5.0,1750.0],["1985-09-13",5.0,10.0,5.0,5.0,1575.0],["1985-09-16",5.0,10.0,5.0,5.0,138.0],["1985-09-17",5.0,10.0,5.0,5.0,1350.0],["1985-09-18",5.0,10.0,5.0,5.0,1455.0],["1985-09-19",5.0,10.0,5.0,5.0,1493.0],["1985-09-20",5.0,10.0,5.0,5.0,4725.0],["1985-09-23",5.0,10.0,5.0,5.0,713.0],["1985-09-24",5.0,10.0,5.0,5.0,1780.0],["1985-09-25",5.0,10.0,5.0,5.0,1923.0],["1985-09-26",5.0,10.0,5.0,5.0,1025.0],["1985-09-30",5.0,10.0,5.0,5.0,433.0],["1985-10-01",5.0,10.0,5.0,5.0,888.0],["1985-10-02",5.0,10.0,5.0,5.0,1455.0],["1985-10-03",5.0,10.0,5.0,5.0,675.0],["1985-10-04",5.0,10.0,5.0,5.0,1625.0],["1985-10-07",5.0,10.0,5.0,5.0,398.0],["1985-10-08",5.0,10.0,5.0,5.0,763.0],["1985-10-09",5.0,10.0,5.0,5.0,4113.0],["1985-10-10",5.0,10.0,5.0,5.0,2575.0],["1985-10-11",5.0,10.0,5.0,5.0,2110.0],["1985-10-14",5.0,10.0,5.0,5.0,300.0],["1985-10-15",5.0,10.0,5.0,5.0,130.0],["1985-10-16",5.0,10.0,5.0,5.0,145.0],["1985-10-17",5.0,10.0,5.0,5.0,10.0],["1985-10-18",5.0,10.0,5.0,5.0,550.0],["1985-10-21",5.0,10.0,5.0,5.0,513.0],["1985-10-22",5.0,10.0,5.0,5.0,310.0],["1985-10-23",5.0,5.0,5.0,5.0,1275.0],["1985-10-24",5.0,5.0,5.0,5.0,138.0],["1985-10-25",5.0,5.0,5.0,5.0,2500.0],["1985-10-28",5.0,5.0,5.0,5.0,508.0],["1985-10-29",5.0,10.0,5.0,5.0,2625.0],["1985-10-30",5.0,5.0,5.0,5.0,2000.0],["1985-10-31",5.0,5.0,5.0,5.0,305.0],["1985-11-01",5.0,5.0,5.0,5.0,0.0],["1985-11-04",5.0,10.0,5.0,5.0,1488.0],["1985-11-05",5.0,10.0,5.0,5.0,800.0],["1985-11-06",5.0,10.0,5.0,5.0,995.0],["1985-11-07",10.0,10.0,10.0,10.0,2900.0],["1985-11-08",10.0,10.0,10.0,10.0,460.0],["1985-11-11",10.0,10.0,10.0,10.0,620.0],["1985-11-12",10.0,10.0,10.0,10.0,350.0],["1985-11-13",10.0,10.0,10.0,10.0,483.0],["1985-11-14",10.0,10.0,10.0,10.0,1825.0],["1985-11-15",10.0,10.0,10.0,10.0,2235.0],["1985-11-18",10.0,10.0,10.0,10.0,995.0],["1985-11-19",10.0,10.0,10.0,10.0,1570.0],["1985-11-20",10.0,10.0,10.0,10.0,975.0],["1985-11-21",10.0,10.0,10.0,10.0,1768.0],["1985-11-22",10.0,10.0,10.0,10.0,858.0],["1985-11-25",10.0,10.0,5.0,5.0,1593.0],["1985-11-26",5.0,10.0,5.0,5.0,458.0],["1985-11-27",10.0,10.0,10.0,10.0,550.0],["1985-11-29",10.0,10.0,5.0,5.0,163.0],["1985-12-02",10.0,10.0,10.0,10.0,20.0],["1985-12-03",10.0,10.0,10.0,10.0,275.0],["1985-12-04",10.0,10.0,10.0,10.0,100.0],["1985-12-05",10.0,10.0,5.0,5.0,413.0],["1985-12-06",5.0,10.0,5.0,5.0,615.0],["1985-12-09",5.0,10.0,5.0,5.0,163.0],["1985-12-10",5.0,10.0,5.0,5.0,173.0],["1985-12-11",5.0,10.0,5.0,5.0,1875.0],["1985-12-12",10.0,10.0,10.0,10.0,470.0],["1985-12-13",10.0,10.0,10.0,10.0,1150.0],["1985-12-16",10.0,10.0,10.0,10.0,2050.0],["1985-12-17",10.0,10.0,10.0,10.0,1260.0],["1985-12-18",10.0,10.0,10.0,10.0,775.0],["1985-12-19",10.0,10.0,10.0,10.0,488.0],["1985-12-20",10.0,10.0,10.0,10.0,230.0],["1985-12-23",10.0,10.0,10.0,10.0,733.0],["1985-12-24",10.0,10.0,10.0,10.0,395.0],["1985-12-26",10.0,10.0,10.0,10.0,1483.0],["1985-12-27",10.0,10.0,10.0,10.0,363.0],["1985-12-30",10.0,10.0,10.0,10.0,940.0],["1985-12-31",10.0,10.0,10.0,10.0,1650.0],["1986-01-02",10.0,10.0,10.0,10.0,2875.0],["1986-01-03",10.0,10.0,10.0,10.0,665.0],["1986-01-06",10.0,10.0,10.0,10.0,1725.0],["1986-01-07",10.0,10.0,10.0,10.0,253.0],["1986-01-08",10.0,10.0,10.0,10.0,1428.0],["1986-01-09",10.0,10.0,10.0,10.0,378.0],["1986-01-10",10.0,10.0,10.0,10.0,1815.0],["1986-01-13",10.0,10.0,10.0,10.0,2275.0],["1986-01-14",10.0,10.0,10.0,10.0,480.0],["1986-01-15",10.0,10.0,10.0,10.0,650.0],["1986-01-16",10.0,10.0,10.0,10.0,2775.0],["1986-01-17",10.0,10.0,10.0,10.0,418.0],["1986-01-20",10.0,10.0,10.0,10.0,1563.0],["1986-01-21",10.0,10.0,10.0,10.0,1250.0],["1986-01-22",10.0,10.0,10.0,10.0,943.0],["1986-01-23",10.0,10.0,5.0,5.0,2995.0],["1986-01-24",5.0,10.0,5.0,5.0,663.0],["1986-01-27",5.0,10.0,5.0,5.0,358.0],["1986-01-28",5.0,10.0,5.0,5.0,778.0],["1986-01-29",5.0,10.0,5.0,5.0,140.0],["1986-01-30",10.0,10.0,10.0,10.0,2053.0],["1986-01-31",10.0,10.0,10.0,10.0,650.0],["1986-02-03",10.0,10.0,10.0,10.0,550.0],["1986-02-04",10.0,10.0,10.0,10.0,278.0],["1986-02-05",10.0,10.0,10.0,10.0,58.0],["1986-02-06",10.0,10.0,10.0,10.0,0.0],["1986-02-07",10.0,10.0,10.0,10.0,273.0],["1986-02-10",10.0,10.0,10.0,10.0,913.0],["1986-02-11",10.0,10.0,10.0,10.0,125.0],["1986-02-12",10.0,10.0,5.0,5.0,845.0],["1986-02-13",5.0,10.0,5.0,5.0,358.0],["1986-02-14",5.0,10.0,5.0,5.0,185.0],["1986-02-18",5.0,10.0,5.0,5.0,113.0],["1986-02-19",5.0,10.0,5.0,5.0,420.0],["1986-02-20",5.0,5.0,5.0,5.0,3068.0],["1986-02-21",5.0,10.0,5.0,5.0,5085.0],["1986-02-24",5.0,10.0,5.0,5.0,490.0],["1986-02-25",5.0,10.0,5.0,5.0,3300.0],["1986-02-26",5.0,10.0,5.0,5.0,63.0],["1986-02-27",5.0,10.0,5.0,5.0,500.0],["1986-02-28",5.0,10.0,5.0,5.0,75.0],["1986-03-03",5.0,10.0,5.0,5.0,88.0],["1986-03-04",5.0,10.0,5.0,5.0,525.0],["1986-03-05",5.0,10.0,5.0,5.0,63.0],["1986-03-06",5.0,10.0,5.0,5.0,750.0],["1986-03-07",5.0,10.0,5.0,5.0,670.0],["1986-03-10",5.0,10.0,5.0,5.0,150.0],["1986-03-11",5.0,10.0,5.0,5.0,478.0],["1986-03-12",5.0,10.0,5.0,5.0,363.0],["1986-03-13",5.0,10.0,5.0,5.0,113.0],["1986-03-14",5.0,10.0,5.0,5.0,1023.0],["1986-03-17",5.0,10.0,5.0,5.0,788.0],["1986-03-18",5.0,10.0,5.0,5.0,210.0],["1986-03-19",5.0,10.0,5.0,5.0,1325.0],["1986-03-20",5.0,5.0,5.0,5.0,2603.0],["1986-03-21",5.0,5.0,5.0,5.0,200.0],["1986-03-24",5.0,5.0,5.0,5.0,0.0],["1986-03-25",5.0,5.0,5.0,5.0,283.0],["1986-03-26",5.0,5.0,5.0,5.0,785.0],["1986-03-27",5.0,5.0,5.0,5.0,275.0],["1986-03-31",5.0,5.0,5.0,5.0,150.0],["1986-04-01",5.0,5.0,5.0,5.0,1315.0],["1986-04-02",5.0,5.0,5.0,5.0,25.0],["1986-04-03",5.0,5.0,5.0,5.0,88.0],["1986-04-04",5.0,5.0,5.0,5.0,218.0],["1986-04-07",5.0,5.0,5.0,5.0,393.0],["1986-04-08",5.0,5.0,5.0,5.0,95.0],["1986-04-09",5.0,5.0,5.0,5.0,50.0],["1986-04-10",5.0,5.0,5.0,5.0,100.0],["1986-04-11",5.0,5.0,5.0,5.0,2525.0],["1986-04-14",5.0,5.0,5.0,5.0,83.0],["1986-04-15",5.0,5.0,5.0,5.0,50.0],["1986-04-16",5.0,5.0,5.0,5.0,550.0],["1986-04-17",5.0,5.0,5.0,5.0,175.0],["1986-04-18",5.0,5.0,5.0,5.0,25.0],["1986-04-21",5.0,5.0,5.0,5.0,548.0],["1986-04-22",5.0,5.0,5.0,5.0,750.0],["1986-04-23",5.0,5.0,5.0,5.0,2325.0],["1986-04-24",5.0,5.0,5.0,5.0,580.0],["1986-04-25",5.0,5.0,5.0,5.0,443.0],["1986-04-28",5.0,5.0,5.0,5.0,50.0],["1986-04-29",5.0,5.0,5.0,5.0,2250.0],["1986-04-30",5.0,5.0,5.0,5.0,120.0],["1986-05-01",5.0,5.0,5.0,5.0,250.0],["1986-05-02",5.0,5.0,5.0,5.0,1883.0],["1986-05-05",5.0,5.0,5.0,5.0,3508.0],["1986-05-06",5.0,5.0,5.0,5.0,2218.0],["1986-05-07",5.0,5.0,5.0,5.0,30.0],["1986-05-08",5.0,5.0,5.0,5.0,7125.0],["1986-05-09",5.0,5.0,5.0,5.0,25.0],["1986-05-12",5.0,5.0,5.0,5.0,1125.0],["1986-05-13",5.0,10.0,5.0,5.0,2635.0],["1986-05-14",5.0,10.0,5.0,5.0,625.0],["1986-05-15",5.0,10.0,5.0,5.0,163.0],["1986-05-16",5.0,10.0,5.0,5.0,598.0],["1986-05-19",5.0,10.0,5.0,5.0,513.0],["1986-05-20",5.0,5.0,5.0,5.0,2638.0],["1986-05-21",5.0,5.0,5.0,5.0,188.0],["1986-05-22",5.0,5.0,5.0,5.0,335.0],["1986-05-23",5.0,5.0,5.0,5.0,10.0],["1986-05-27",5.0,5.0,5.0,5.0,700.0],["1986-05-28",5.0,5.0,5.0,5.0,528.0],["1986-05-29",5.0,5.0,5.0,5.0,1138.0],["1986-05-30",5.0,5.0,5.0,5.0,1163.0],["1986-06-02",5.0,5.0,5.0,5.0,255.0],["1986-06-03",5.0,5.0,5.0,5.0,1063.0],["1986-06-04",5.0,5.0,5.0,5.0,750.0],["1986-06-05",5.0,5.0,5.0,5.0,0.0],["1986-06-06",5.0,5.0,5.0,5.0,25.0],["1986-06-09",5.0,5.0,5.0,5.0,1293.0],["1986-06-10",5.0,5.0,5.0,5.0,1555.0],["1986-06-11",5.0,5.0,5.0,5.0,43.0],["1986-06-12",5.0,5.0,5.0,5.0,375.0],["1986-06-13",5.0,5.0,5.0,5.0,135.0],["1986-06-16",5.0,5.0,5.0,5.0,0.0],["1986-06-17",5.0,5.0,5.0,5.0,58.0],["1986-06-18",5.0,5.0,5.0,5.0,188.0],["1986-06-19",5.0,5.0,5.0,5.0,158.0],["1986-06-20",5.0,10.0,5.0,5.0,2758.0],["1986-06-23",5.0,10.0,5.0,5.0,2148.0],["1986-06-24",5.0,10.0,5.0,5.0,800.0],["1986-06-25",5.0,5.0,5.0,5.0,1075.0],["1986-06-26",5.0,5.0,5.0,5.0,250.0],["1986-06-27",5.0,5.0,5.0,5.0,253.0],["1986-06-30",5.0,5.0,5.0,5.0,443.0],["1986-07-01",5.0,5.0,5.0,5.0,163.0],["1986-07-02",5.0,5.0,5.0,5.0,1275.0],["1986-07-03",5.0,5.0,5.0,5.0,163.0],["1986-07-07",5.0,5.0,5.0,5.0,1008.0],["1986-07-08",5.0,5.0,5.0,5.0,1590.0],["1986-07-09",5.0,5.0,5.0,5.0,375.0],["1986-07-10",5.0,5.0,5.0,5.0,620.0],["1986-07-11",5.0,5.0,5.0,5.0,0.0],["1986-07-14",5.0,5.0,5.0,5.0,1075.0],["1986-07-15",5.0,5.0,5.0,5.0,665.0],["1986-07-16",5.0,5.0,5.0,5.0,0.0],["1986-07-17",5.0,5.0,5.0,5.0,1400.0],["1986-07-18",5.0,5.0,5.0,5.0,1055.0],["1986-07-21",5.0,5.0,5.0,5.0,233.0],["1986-07-22",5.0,5.0,5.0,5.0,250.0],["1986-07-23",5.0,5.0,5.0,5.0,25.0],["1986-07-24",5.0,5.0,5.0,5.0,75.0],["1986-07-25",5.0,5.0,5.0,5.0,25.0],["1986-07-28",5.0,5.0,5.0,5.0,28.0],["1986-07-29",5.0,5.0,5.0,5.0,275.0],["1986-07-30",5.0,5.0,5.0,5.0,3.0],["1986-07-31",5.0,5.0,5.0,5.0,1588.0],["1986-08-01",5.0,5.0,5.0,5.0,2123.0],["1986-08-04",5.0,5.0,5.0,5.0,3273.0],["1986-08-05",5.0,5.0,5.0,5.0,125.0],["1986-08-06",5.0,5.0,5.0,5.0,75.0],["1986-08-07",5.0,5.0,5.0,5.0,3.0],["1986-08-08",5.0,5.0,5.0,5.0,125.0],["1986-08-11",5.0,5.0,5.0,5.0,1480.0],["1986-08-12",5.0,5.0,5.0,5.0,335.0],["1986-08-13",5.0,5.0,5.0,5.0,310.0],["1986-08-14",5.0,5.0,5.0,5.0,0.0],["1986-08-15",5.0,5.0,5.0,5.0,473.0],["1986-08-18",5.0,5.0,5.0,5.0,60.0],["1986-08-19",5.0,5.0,5.0,5.0,3.0],["1986-08-20",5.0,5.0,5.0,5.0,38.0],["1986-08-21",5.0,5.0,5.0,5.0,288.0],["1986-08-22",5.0,5.0,5.0,5.0,1313.0],["1986-08-25",5.0,5.0,5.0,5.0,278.0],["1986-08-26",5.0,5.0,5.0,5.0,3.0],["1986-08-27",5.0,5.0,5.0,5.0,250.0],["1986-08-28",5.0,5.0,2.5,2.5,1768.0],["1986-08-29",2.5,5.0,2.5,2.5,1120.0],["1986-09-02",2.5,5.0,2.5,2.5,3.0],["1986-09-03",2.5,3.75,2.5,2.5,525.0],["1986-09-04",2.5,5.0,2.5,2.5,653.0],["1986-09-05",2.5,5.0,2.5,2.5,50.0],["1986-09-08",2.5,5.0,2.5,2.5,25.0],["1986-09-09",2.5,5.0,2.5,2.5,500.0],["1986-09-10",2.5,5.0,2.5,2.5,135.0],["1986-09-11",2.5,5.0,2.5,2.5,183.0],["1986-09-12",2.5,5.0,2.5,2.5,245.0],["1986-09-15",2.5,5.0,2.5,2.5,238.0],["1986-09-16",2.5,5.0,2.5,2.5,628.0],["1986-09-17",2.5,5.0,2.5,2.5,30.0],["1986-09-18",2.5,5.0,2.5,2.5,105.0],["1986-09-19",2.5,2.5,2.5,2.5,0.0],["1986-09-22",2.5,5.0,2.5,2.5,1620.0],["1986-09-23",2.5,5.0,2.5,2.5,25.0],["1986-09-24",2.5,5.0,2.5,2.5,793.0],["1986-09-25",2.5,5.0,2.5,2.5,25.0],["1986-09-26",2.5,2.5,2.5,2.5,0.0],["1986-09-29",2.5,5.0,2.5,2.5,40.0],["1986-09-30",2.5,5.0,2.5,2.5,770.0],["1986-10-01",2.5,5.0,2.5,2.5,150.0],["1986-10-02",2.5,5.0,2.5,2.5,2000.0],["1986-10-03",2.5,5.0,2.5,2.5,280.0],["1986-10-06",2.5,5.0,2.5,2.5,553.0],["1986-10-07",2.5,2.5,2.5,2.5,0.0],["1986-10-08",2.5,5.0,2.5,2.5,1325.0],["1986-10-09",2.5,5.0,2.5,2.5,160.0],["1986-10-10",2.5,5.0,2.5,2.5,818.0],["1986-10-13",2.5,5.0,2.5,2.5,650.0],["1986-10-14",2.5,5.0,2.5,2.5,305.0],["1986-10-15",2.5,5.0,2.5,2.5,100.0],["1986-10-16",2.5,5.0,2.5,2.5,100.0],["1986-10-17",5.0,5.0,5.0,5.0,1685.0],["1986-10-20",5.0,5.0,5.0,5.0,2700.0],["1986-10-21",5.0,5.0,5.0,5.0,4275.0],["1986-10-22",5.0,5.0,5.0,5.0,1275.0],["1986-10-23",5.0,5.0,5.0,5.0,1388.0],["1986-10-24",5.0,5.0,5.0,5.0,1425.0],["1986-10-27",5.0,5.0,5.0,5.0,63.0],["1986-10-28",5.0,5.0,5.0,5.0,0.0],["1986-10-29",5.0,5.0,5.0,5.0,355.0],["1986-10-30",5.0,5.0,5.0,5.0,1825.0],["1986-10-31",5.0,5.0,5.0,5.0,883.0],["1986-11-03",5.0,5.0,5.0,5.0,793.0],["1986-11-04",5.0,5.0,5.0,5.0,400.0],["1986-11-05",5.0,5.0,5.0,5.0,1550.0],["1986-11-06",5.0,5.0,5.0,5.0,0.0],["1986-11-07",5.0,5.0,5.0,5.0,300.0],["1986-11-10",5.0,5.0,5.0,5.0,1075.0],["1986-11-11",5.0,5.0,5.0,5.0,100.0],["1986-11-12",5.0,5.0,5.0,5.0,250.0],["1986-11-13",5.0,5.0,5.0,5.0,75.0],["1986-11-14",5.0,5.0,5.0,5.0,0.0],["1986-11-17",5.0,5.0,5.0,5.0,108.0],["1986-11-18",5.0,5.0,5.0,5.0,500.0],["1986-11-19",5.0,5.0,5.0,5.0,358.0],["1986-11-20",5.0,5.0,5.0,5.0,748.0],["1986-11-21",5.0,5.0,5.0,5.0,93.0],["1986-11-24",5.0,5.0,5.0,5.0,0.0],["1986-11-25",5.0,5.0,5.0,5.0,300.0],["1986-11-26",5.0,5.0,5.0,5.0,500.0],["1986-11-28",5.0,5.0,5.0,5.0,250.0],["1986-12-01",5.0,5.0,5.0,5.0,625.0],["1986-12-02",5.0,5.0,5.0,5.0,575.0],["1986-12-03",5.0,5.0,5.0,5.0,750.0],["1986-12-04",5.0,5.0,5.0,5.0,850.0],["1986-12-05",5.0,5.0,5.0,5.0,1015.0],["1986-12-08",5.0,5.0,5.0,5.0,0.0],["1986-12-09",5.0,5.0,5.0,5.0,120.0],["1986-12-10",5.0,5.0,5.0,5.0,0.0],["1986-12-11",5.0,5.0,5.0,5.0,725.0],["1986-12-12",5.0,5.0,5.0,5.0,88.0],["1986-12-15",5.0,5.0,5.0,5.0,50.0],["1986-12-16",5.0,5.0,5.0,5.0,5.0],["1986-12-17",5.0,5.0,5.0,5.0,75.0],["1986-12-18",5.0,5.0,5.0,5.0,0.0],["1986-12-19",5.0,5.0,5.0,5.0,783.0],["1986-12-22",5.0,5.0,2.5,2.5,825.0],["1986-12-23",2.5,5.0,2.5,2.5,4338.0],["1986-12-24",2.5,5.0,2.5,2.5,338.0],["1986-12-26",2.5,2.5,2.5,2.5,0.0],["1986-12-29",2.5,5.0,2.5,2.5,50.0],["1986-12-30",2.5,5.0,2.5,2.5,748.0],["1986-12-31",2.5,5.0,2.5,2.5,1213.0],["1987-01-02",2.5,5.0,2.5,2.5,875.0],["1987-01-05",2.5,5.0,2.5,2.5,575.0],["1987-01-06",2.5,5.0,2.5,2.5,50.0],["1987-01-07",2.5,2.5,2.5,2.5,0.0],["1987-01-08",2.5,5.0,2.5,2.5,25.0],["1987-01-09",2.5,2.5,2.5,2.5,0.0],["1987-01-12",2.5,5.0,2.5,2.5,275.0],["1987-01-13",2.5,2.5,2.5,2.5,0.0],["1987-01-14",2.5,5.0,2.5,2.5,25.0],["1987-01-15",2.5,5.0,2.5,2.5,123.0],["1987-01-16",2.5,5.0,2.5,2.5,125.0],["1987-01-19",2.5,2.5,2.5,2.5,0.0],["1987-01-20",2.5,5.0,2.5,2.5,63.0],["1987-01-21",2.5,5.0,2.5,2.5,1198.0],["1987-01-22",2.5,2.5,2.5,2.5,0.0],["1987-01-23",2.5,5.0,2.5,2.5,108.0],["1987-01-26",2.5,5.0,2.5,2.5,1600.0],["1987-01-27",2.5,2.5,2.5,2.5,0.0],["1987-01-28",2.5,2.5,2.5,2.5,0.0],["1987-01-29",2.5,2.5,2.5,2.5,0.0],["1987-01-30",2.5,2.5,2.5,2.5,0.0],["1987-02-02",2.5,2.5,2.5,2.5,0.0],["1987-02-03",2.5,5.0,2.5,2.5,3.0],["1987-02-04",2.5,5.0,2.5,2.5,750.0],["1987-02-05",2.5,5.0,2.5,2.5,3000.0],["1987-02-06",2.5,5.0,2.5,2.5,1375.0],["1987-02-09",2.5,2.5,2.5,2.5,0.0],["1987-02-10",2.5,2.5,2.5,2.5,0.0],["1987-02-11",2.5,5.0,2.5,2.5,825.0],["1987-02-12",2.5,2.5,2.5,2.5,0.0],["1987-02-13",2.5,5.0,2.5,2.5,75.0],["1987-02-17",2.5,5.0,2.5,2.5,325.0],["1987-02-18",2.5,5.0,2.5,2.5,115.0],["1987-02-19",2.5,2.5,2.5,2.5,0.0],["1987-02-20",2.5,5.0,2.5,2.5,250.0],["1987-02-23",2.5,5.0,2.5,2.5,313.0],["1987-02-24",2.5,5.0,2.5,2.5,425.0],["1987-02-25",2.5,5.0,2.5,2.5,125.0],["1987-02-26",2.5,2.5,2.5,2.5,0.0],["1987-02-27",5.0,5.0,5.0,5.0,5193.0],["1987-03-02",5.0,5.0,5.0,5.0,725.0],["1987-03-03",5.0,5.0,5.0,5.0,650.0],["1987-03-04",5.0,5.0,5.0,5.0,1095.0],["1987-03-05",5.0,5.0,5.0,5.0,375.0],["1987-03-06",5.0,5.0,5.0,5.0,263.0],["1987-03-09",5.0,5.0,5.0,5.0,1388.0],["1987-03-10",5.0,5.0,5.0,5.0,3900.0],["1987-03-11",5.0,5.0,5.0,5.0,4738.0],["1987-03-12",5.0,5.0,5.0,5.0,7513.0],["1987-03-13",5.0,5.0,5.0,5.0,6443.0],["1987-03-16",5.0,5.0,5.0,5.0,2503.0],["1987-03-17",5.0,5.0,5.0,5.0,3630.0],["1987-03-18",5.0,5.0,5.0,5.0,925.0],["1987-03-19",5.0,5.0,5.0,5.0,2470.0],["1987-03-20",5.0,5.0,5.0,5.0,475.0],["1987-03-23",5.0,5.0,5.0,5.0,750.0],["1987-03-24",5.0,5.0,5.0,5.0,5.0],["1987-03-25",5.0,5.0,5.0,5.0,608.0],["1987-03-26",5.0,5.0,5.0,5.0,125.0],["1987-03-27",5.0,5.0,5.0,5.0,350.0],["1987-03-30",5.0,5.0,5.0,5.0,2688.0],["1987-03-31",5.0,5.0,5.0,5.0,1503.0],["1987-04-01",5.0,5.0,5.0,5.0,4083.0],["1987-04-02",5.0,5.0,5.0,5.0,925.0],["1987-04-03",5.0,5.0,5.0,5.0,1020.0],["1987-04-06",5.0,5.0,5.0,5.0,0.0],["1987-04-07",5.0,5.0,5.0,5.0,2245.0],["1987-04-08",5.0,10.0,5.0,5.0,2363.0],["1987-04-09",5.0,10.0,5.0,5.0,905.0],["1987-04-10",5.0,10.0,5.0,5.0,1160.0],["1987-04-13",5.0,10.0,5.0,5.0,1463.0],["1987-04-14",5.0,5.0,5.0,5.0,2050.0],["1987-04-15",5.0,5.0,5.0,5.0,1038.0],["1987-04-16",5.0,5.0,5.0,5.0,960.0],["1987-04-20",5.0,5.0,5.0,5.0,2150.0],["1987-04-21",5.0,5.0,5.0,5.0,4775.0],["1987-04-22",5.0,5.0,5.0,5.0,850.0],["1987-04-23",5.0,5.0,5.0,5.0,208.0],["1987-04-24",5.0,5.0,5.0,5.0,0.0],["1987-04-27",5.0,5.0,5.0,5.0,1115.0],["1987-04-28",5.0,5.0,5.0,5.0,200.0],["1987-04-29",5.0,5.0,5.0,5.0,1125.0],["1987-04-30",5.0,5.0,5.0,5.0,1268.0],["1987-05-01",5.0,5.0,5.0,5.0,150.0],["1987-05-04",5.0,5.0,5.0,5.0,5.0],["1987-05-05",5.0,5.0,5.0,5.0,25.0],["1987-05-06",5.0,5.0,5.0,5.0,58.0],["1987-05-07",5.0,5.0,5.0,5.0,1413.0],["1987-05-08",5.0,5.0,5.0,5.0,1250.0],["1987-05-11",5.0,5.0,5.0,5.0,650.0],["1987-05-12",5.0,5.0,5.0,5.0,14918.0],["1987-05-13",5.0,5.0,5.0,5.0,275.0],["1987-05-14",5.0,5.0,5.0,5.0,150.0],["1987-05-15",5.0,5.0,5.0,5.0,75.0],["1987-05-18",5.0,5.0,5.0,5.0,25.0],["1987-05-19",5.0,5.0,5.0,5.0,715.0],["1987-05-20",5.0,5.0,5.0,5.0,1000.0],["1987-05-21",5.0,5.0,5.0,5.0,303.0],["1987-05-22",5.0,5.0,5.0,5.0,375.0],["1987-05-26",5.0,5.0,5.0,5.0,0.0],["1987-05-27",5.0,5.0,5.0,5.0,750.0],["1987-05-28",5.0,5.0,5.0,5.0,10.0],["1987-05-29",5.0,5.0,5.0,5.0,250.0],["1987-06-01",5.0,5.0,5.0,5.0,25.0],["1987-06-02",5.0,5.0,5.0,5.0,815.0],["1987-06-03",5.0,5.0,5.0,5.0,0.0],["1987-06-04",5.0,5.0,5.0,5.0,0.0],["1987-06-05",5.0,5.0,5.0,5.0,180.0],["1987-06-08",5.0,5.0,5.0,5.0,575.0],["1987-06-09",5.0,5.0,5.0,5.0,0.0],["1987-06-10",5.0,5.0,5.0,5.0,1453.0],["1987-06-11",5.0,5.0,5.0,5.0,0.0],["1987-06-12",5.0,5.0,5.0,5.0,15.0],["1987-06-15",5.0,5.0,5.0,5.0,265.0],["1987-06-16",5.0,5.0,5.0,5.0,275.0],["1987-06-17",5.0,5.0,5.0,5.0,250.0],["1987-06-18",5.0,5.0,5.0,5.0,530.0],["1987-06-19",5.0,5.0,5.0,5.0,0.0],["1987-06-22",5.0,5.0,5.0,5.0,175.0],["1987-06-23",5.0,5.0,5.0,5.0,743.0],["1987-06-24",5.0,5.0,5.0,5.0,1943.0],["1987-06-25",5.0,5.0,5.0,5.0,375.0],["1987-06-26",5.0,5.0,5.0,5.0,2088.0],["1987-06-29",5.0,5.0,5.0,5.0,650.0],["1987-06-30",5.0,5.0,5.0,5.0,0.0],["1987-07-01",5.0,5.0,5.0,5.0,0.0],["1987-07-02",5.0,5.0,5.0,5.0,1525.0],["1987-07-06",5.0,5.0,5.0,5.0,350.0],["1987-07-07",5.0,5.0,5.0,5.0,250.0],["1987-07-08",5.0,5.0,5.0,5.0,125.0],["1987-07-09",5.0,5.0,5.0,5.0,320.0],["1987-07-10",5.0,5.0,5.0,5.0,250.0],["1987-07-13",5.0,5.0,5.0,5.0,1643.0],["1987-07-14",5.0,5.0,5.0,5.0,0.0],["1987-07-15",5.0,5.0,5.0,5.0,0.0],["1987-07-16",5.0,5.0,5.0,5.0,25.0],["1987-07-17",5.0,5.0,5.0,5.0,425.0],["1987-07-20",5.0,5.0,5.0,5.0,4090.0],["1987-07-21",5.0,5.0,5.0,5.0,925.0],["1987-07-22",5.0,5.0,5.0,5.0,728.0],["1987-07-23",5.0,5.0,5.0,5.0,625.0],["1987-07-24",5.0,5.0,5.0,5.0,998.0],["1987-07-27",5.0,5.0,5.0,5.0,508.0],["1987-07-28",5.0,5.0,5.0,5.0,200.0],["1987-07-29",5.0,5.0,5.0,5.0,8.0],["1987-07-30",5.0,5.0,5.0,5.0,260.0],["1987-07-31",5.0,5.0,5.0,5.0,625.0],["1987-08-03",5.0,5.0,5.0,5.0,488.0],["1987-08-04",5.0,5.0,5.0,5.0,1413.0],["1987-08-05",5.0,5.0,5.0,5.0,990.0],["1987-08-06",5.0,5.0,5.0,5.0,325.0],["1987-08-07",5.0,5.0,5.0,5.0,350.0],["1987-08-10",5.0,5.0,5.0,5.0,0.0],["1987-08-11",5.0,5.0,5.0,5.0,25.0],["1987-08-12",5.0,5.0,5.0,5.0,635.0],["1987-08-13",5.0,5.0,5.0,5.0,225.0],["1987-08-14",5.0,5.0,5.0,5.0,0.0],["1987-08-17",5.0,5.0,5.0,5.0,15.0],["1987-08-18",5.0,5.0,5.0,5.0,850.0],["1987-08-19",5.0,5.0,5.0,5.0,1443.0],["1987-08-20",5.0,5.0,5.0,5.0,500.0],["1987-08-21",5.0,5.0,5.0,5.0,4050.0],["1987-08-24",5.0,5.0,5.0,5.0,1413.0],["1987-08-25",5.0,5.0,5.0,5.0,250.0],["1987-08-26",5.0,5.0,5.0,5.0,895.0],["1987-08-27",5.0,5.0,5.0,5.0,625.0],["1987-08-28",5.0,5.0,5.0,5.0,0.0],["1987-08-31",5.0,5.0,5.0,5.0,0.0],["1987-09-01",5.0,5.0,5.0,5.0,40.0],["1987-09-02",5.0,5.0,5.0,5.0,0.0],["1987-09-03",5.0,5.0,5.0,5.0,425.0],["1987-09-04",5.0,5.0,5.0,5.0,888.0],["1987-09-08",5.0,5.0,5.0,5.0,0.0],["1987-09-09",5.0,5.0,5.0,5.0,3.0],["1987-09-10",5.0,5.0,5.0,5.0,0.0],["1987-09-11",5.0,5.0,5.0,5.0,0.0],["1987-09-14",5.0,5.0,5.0,5.0,200.0],["1987-09-15",5.0,5.0,5.0,5.0,0.0],["1987-09-16",5.0,5.0,5.0,5.0,0.0],["1987-09-17",5.0,5.0,5.0,5.0,75.0],["1987-09-18",5.0,5.0,5.0,5.0,50.0],["1987-09-21",5.0,5.0,5.0,5.0,0.0],["1987-09-22",5.0,5.0,5.0,5.0,0.0],["1987-09-23",5.0,5.0,5.0,5.0,825.0],["1987-09-24",5.0,5.0,5.0,5.0,0.0],["1987-09-25",5.0,5.0,5.0,5.0,400.0],["1987-09-28",5.0,5.0,5.0,5.0,120.0],["1987-09-29",5.0,5.0,5.0,5.0,650.0],["1987-09-30",5.0,5.0,5.0,5.0,0.0],["1987-10-01",5.0,5.0,5.0,5.0,540.0],["1987-10-02",5.0,5.0,5.0,5.0,625.0],["1987-10-05",5.0,5.0,5.0,5.0,0.0],["1987-10-06",5.0,5.0,5.0,5.0,25.0],["1987-10-07",5.0,5.0,5.0,5.0,770.0],["1987-10-08",5.0,5.0,5.0,5.0,50.0],["1987-10-09",5.0,5.0,5.0,5.0,225.0],["1987-10-12",5.0,5.0,5.0,5.0,640.0],["1987-10-13",5.0,5.0,5.0,5.0,270.0],["1987-10-14",5.0,5.0,5.0,5.0,0.0],["1987-10-15",5.0,5.0,5.0,5.0,853.0],["1987-10-16",5.0,5.0,5.0,5.0,175.0],["1987-10-19",5.0,5.0,2.5,2.5,500.0],["1987-10-20",2.5,5.0,2.5,2.5,875.0],["1987-10-21",2.5,5.0,2.5,2.5,1275.0],["1987-10-22",2.5,5.0,2.5,2.5,500.0],["1987-10-23",2.5,5.0,2.5,2.5,25.0],["1987-10-26",2.5,5.0,2.5,2.5,250.0],["1987-10-27",2.5,5.0,2.5,2.5,105.0],["1987-10-28",2.5,5.0,2.5,2.5,625.0],["1987-10-29",2.5,5.0,2.5,2.5,908.0],["1987-10-30",2.5,5.0,2.5,2.5,133.0],["1987-11-02",2.5,5.0,2.5,2.5,1000.0],["1987-11-03",2.5,5.0,2.5,2.5,373.0],["1987-11-04",2.5,2.5,2.5,2.5,0.0],["1987-11-05",2.5,2.5,2.5,2.5,0.0],["1987-11-06",2.5,2.5,2.5,2.5,0.0],["1987-11-09",2.5,2.5,2.5,2.5,0.0],["1987-11-10",5.0,5.0,5.0,5.0,1500.0],["1987-11-11",5.0,5.0,2.5,2.5,1408.0],["1987-11-12",2.5,5.0,2.5,2.5,905.0],["1987-11-13",2.5,5.0,2.5,2.5,38.0],["1987-11-16",2.5,5.0,2.5,2.5,475.0],["1987-11-17",2.5,5.0,2.5,2.5,25.0],["1987-11-18",2.5,5.0,2.5,2.5,563.0],["1987-11-19",2.5,5.0,2.5,2.5,375.0],["1987-11-20",5.0,5.0,5.0,5.0,475.0],["1987-11-23",5.0,5.0,5.0,5.0,513.0],["1987-11-24",5.0,5.0,5.0,5.0,50.0],["1987-11-25",5.0,5.0,5.0,5.0,1000.0],["1987-11-27",5.0,5.0,5.0,5.0,788.0],["1987-11-30",5.0,5.0,2.5,2.5,35.0],["1987-12-01",2.5,2.5,2.5,2.5,0.0],["1987-12-02",2.5,5.0,2.5,2.5,25.0],["1987-12-03",2.5,5.0,2.5,2.5,755.0],["1987-12-04",2.5,5.0,2.5,2.5,663.0],["1987-12-07",2.5,5.0,2.5,2.5,905.0],["1987-12-08",2.5,5.0,2.5,2.5,88.0],["1987-12-09",2.5,5.0,2.5,2.5,500.0],["1987-12-10",2.5,5.0,2.5,2.5,500.0],["1987-12-11",2.5,5.0,2.5,2.5,118.0],["1987-12-14",2.5,5.0,2.5,2.5,1020.0],["1987-12-15",2.5,5.0,2.5,2.5,875.0],["1987-12-16",2.5,5.0,2.5,2.5,63.0],["1987-12-17",2.5,5.0,2.5,2.5,2178.0],["1987-12-18",2.5,5.0,2.5,2.5,1625.0],["1987-12-21",2.5,5.0,2.5,2.5,2400.0],["1987-12-22",2.5,5.0,2.5,2.5,950.0],["1987-12-23",2.5,5.0,2.5,2.5,3000.0],["1987-12-24",2.5,5.0,2.5,2.5,300.0],["1987-12-28",2.5,5.0,2.5,2.5,950.0],["1987-12-29",2.5,5.0,2.5,2.5,763.0],["1987-12-30",2.5,5.0,2.5,2.5,863.0],["1987-12-31",2.5,5.0,2.5,2.5,2183.0],["1988-01-04",2.5,2.5,2.5,2.5,0.0],["1988-01-05",2.5,5.0,2.5,2.5,500.0],["1988-01-06",2.5,5.0,2.5,2.5,988.0],["1988-01-07",2.5,2.5,2.5,2.5,0.0],["1988-01-08",2.5,2.5,2.5,2.5,0.0],["1988-01-11",2.5,5.0,2.5,2.5,50.0],["1988-01-12",2.5,5.0,2.5,2.5,205.0],["1988-01-13",2.5,5.0,2.5,2.5,300.0],["1988-01-14",2.5,5.0,2.5,2.5,33.0],["1988-01-15",2.5,2.5,2.5,2.5,0.0],["1988-01-18",2.5,5.0,2.5,2.5,950.0],["1988-01-19",2.5,5.0,2.5,2.5,75.0],["1988-01-20",2.5,2.5,2.5,2.5,0.0],["1988-01-21",2.5,5.0,2.5,2.5,338.0],["1988-01-22",2.5,2.5,2.5,2.5,0.0],["1988-01-25",2.5,5.0,2.5,2.5,25.0],["1988-01-26",2.5,5.0,2.5,2.5,75.0],["1988-01-27",2.5,5.0,2.5,2.5,175.0],["1988-01-28",2.5,5.0,2.5,2.5,25.0],["1988-01-29",2.5,5.0,2.5,2.5,68.0],["1988-02-01",2.5,5.0,2.5,2.5,4425.0],["1988-02-02",5.0,5.0,5.0,5.0,1013.0],["1988-02-03",5.0,5.0,5.0,5.0,280.0],["1988-02-04",5.0,5.0,5.0,5.0,75.0],["1988-02-05",5.0,5.0,5.0,5.0,585.0],["1988-02-08",5.0,5.0,5.0,5.0,875.0],["1988-02-09",5.0,5.0,5.0,5.0,263.0],["1988-02-10",5.0,5.0,2.5,2.5,2875.0],["1988-02-11",2.5,5.0,2.5,2.5,673.0],["1988-02-12",2.5,5.0,2.5,2.5,3125.0],["1988-02-16",2.5,5.0,2.5,2.5,23.0],["1988-02-17",2.5,2.5,2.5,2.5,0.0],["1988-02-18",2.5,2.5,2.5,2.5,0.0],["1988-02-19",2.5,2.5,2.5,2.5,0.0],["1988-02-22",2.5,2.5,2.5,2.5,0.0],["1988-02-23",2.5,5.0,2.5,2.5,25.0],["1988-02-24",2.5,2.5,2.5,2.5,0.0],["1988-02-25",2.5,2.5,2.5,2.5,0.0],["1988-02-26",2.5,5.0,2.5,2.5,1250.0],["1988-02-29",2.5,5.0,2.5,2.5,188.0],["1988-03-01",2.5,5.0,2.5,2.5,25.0],["1988-03-02",2.5,5.0,2.5,2.5,650.0],["1988-03-03",2.5,5.0,2.5,2.5,88.0],["1988-03-04",2.5,5.0,2.5,2.5,88.0],["1988-03-07",2.5,5.0,2.5,2.5,438.0],["1988-03-08",2.5,2.5,2.5,2.5,0.0],["1988-03-09",2.5,5.0,2.5,2.5,13.0],["1988-03-10",2.5,5.0,2.5,2.5,375.0],["1988-03-11",2.5,2.5,2.5,2.5,0.0],["1988-03-14",2.5,5.0,2.5,2.5,375.0],["1988-03-15",2.5,2.5,2.5,2.5,0.0],["1988-03-16",2.5,2.5,2.5,2.5,0.0],["1988-03-17",2.5,5.0,2.5,2.5,563.0],["1988-03-18",2.5,5.0,2.5,2.5,125.0],["1988-03-21",2.5,2.5,2.5,2.5,0.0],["1988-03-22",5.0,5.0,5.0,5.0,875.0],["1988-03-23",5.0,5.0,5.0,5.0,15.0],["1988-03-24",5.0,5.0,2.5,2.5,850.0],["1988-03-25",2.5,2.5,2.5,2.5,0.0],["1988-03-28",2.5,5.0,2.5,2.5,213.0],["1988-03-29",2.5,5.0,2.5,2.5,1363.0],["1988-03-30",2.5,5.0,2.5,2.5,2930.0],["1988-03-31",2.5,5.0,2.5,2.5,2375.0],["1988-04-04",2.5,2.5,2.5,2.5,0.0],["1988-04-05",2.5,5.0,2.5,2.5,250.0],["1988-04-06",2.5,5.0,2.5,2.5,300.0],["1988-04-07",2.5,2.5,2.5,2.5,0.0],["1988-04-08",2.5,5.0,2.5,2.5,230.0],["1988-04-11",2.5,2.5,2.5,2.5,0.0],["1988-04-12",2.5,2.5,2.5,2.5,0.0],["1988-04-13",2.5,5.0,2.5,2.5,605.0],["1988-04-14",2.5,2.5,2.5,2.5,0.0],["1988-04-15",2.5,5.0,2.5,2.5,50.0],["1988-04-18",2.5,5.0,2.5,2.5,338.0],["1988-04-19",2.5,5.0,2.5,2.5,625.0],["1988-04-20",2.5,5.0,2.5,2.5,13.0],["1988-04-21",2.5,2.5,2.5,2.5,0.0],["1988-04-22",2.5,2.5,2.5,2.5,0.0],["1988-04-25",2.5,2.5,2.5,2.5,0.0],["1988-04-26",2.5,2.5,2.5,2.5,0.0],["1988-04-27",2.0,2.0,2.0,2.0,0.0],["1988-04-28",2.0,2.0,2.0,2.0,0.0],["1988-04-29",2.0,3.0,1.5,1.5,400.0],["1988-05-02",1.5,1.5,1.5,1.5,0.0],["1988-05-03",2.0,3.25,2.0,2.0,50.0],["1988-05-04",2.0,3.0,2.0,2.0,500.0],["1988-05-05",2.25,3.0,2.25,2.25,750.0],["1988-05-06",2.5,3.0,2.5,2.5,2000.0],["1988-05-09",2.5,3.25,2.5,2.5,250.0],["1988-05-10",2.5,2.5,2.5,2.5,0.0],["1988-05-11",2.5,3.0,2.5,2.5,150.0],["1988-05-12",2.5,3.0,2.5,2.5,650.0],["1988-05-13",2.5,3.0,2.5,2.5,0.0],["1988-05-16",2.5,3.0,2.5,2.5,400.0],["1988-05-17",2.5,3.0,2.5,2.5,0.0],["1988-05-18",2.75,3.0,2.75,2.75,3000.0],["1988-05-19",2.75,3.5,2.75,2.75,1150.0],["1988-05-20",3.25,4.0,3.25,3.25,3250.0],["1988-05-23",3.75,4.25,3.75,3.75,2900.0],["1988-05-24",3.75,4.0,3.0,3.0,150.0],["1988-05-25",3.0,4.0,3.0,3.0,50.0],["1988-05-26",3.0,3.0,3.0,3.0,0.0],["1988-05-27",3.0,4.0,3.0,3.0,300.0],["1988-05-31",3.0,4.0,3.0,3.0,100.0],["1988-06-01",3.0,3.0,3.0,3.0,0.0],["1988-06-02",3.25,4.0,3.25,3.25,800.0],["1988-06-03",3.25,4.0,3.25,3.25,1000.0],["1988-06-06",3.5,4.0,3.5,3.5,1150.0],["1988-06-07",3.5,4.0,3.5,3.5,2000.0],["1988-06-08",3.5,4.0,3.5,3.5,50.0],["1988-06-09",3.5,3.75,3.5,3.5,50.0],["1988-06-10",3.5,3.75,3.5,3.5,1000.0],["1988-06-13",3.5,3.75,3.25,3.25,3350.0],["1988-06-14",3.5,3.75,3.5,3.5,6250.0],["1988-06-15",3.5,3.5,3.25,3.25,5700.0],["1988-06-16",3.25,3.5,3.25,3.25,500.0],["1988-06-17",3.25,3.5,3.25,3.25,900.0],["1988-06-20",3.25,3.5,3.25,3.25,900.0],["1988-06-21",3.25,3.5,3.25,3.25,1000.0],["1988-06-22",3.25,3.25,3.25,3.25,0.0],["1988-06-23",3.25,3.5,3.0,3.0,950.0],["1988-06-24",3.0,3.25,3.0,3.0,1750.0],["1988-06-27",3.0,3.0,3.0,3.0,0.0],["1988-06-28",3.0,3.25,3.0,3.0,300.0],["1988-06-29",3.0,3.25,3.0,3.0,50.0],["1988-06-30",3.0,3.0,2.75,2.75,1800.0],["1988-07-01",2.75,3.0,2.75,2.75,600.0],["1988-07-05",2.75,2.75,2.75,2.75,0.0],["1988-07-06",2.75,2.75,2.75,2.75,0.0],["1988-07-07",2.75,3.0,2.5,2.5,3700.0],["1988-07-08",2.5,3.0,2.5,2.5,750.0],["1988-07-11",2.5,2.5,2.5,2.5,0.0],["1988-07-12",2.5,2.75,2.5,2.5,3100.0],["1988-07-13",2.5,2.75,2.5,2.5,700.0],["1988-07-14",2.75,3.0,2.75,2.75,2750.0],["1988-07-15",2.75,3.0,2.75,2.75,300.0],["1988-07-18",2.75,3.0,2.75,2.75,500.0],["1988-07-19",2.75,3.25,2.75,2.75,3500.0],["1988-07-20",3.0,3.25,3.0,3.0,6000.0],["1988-07-21",3.0,3.25,3.0,3.0,3700.0],["1988-07-22",3.0,3.25,3.0,3.0,1500.0],["1988-07-25",3.0,3.25,3.0,3.0,1000.0],["1988-07-26",3.0,3.25,3.0,3.0,500.0],["1988-07-27",3.0,3.0,3.0,3.0,0.0],["1988-07-28",3.0,3.0,3.0,3.0,0.0],["1988-07-29",3.0,3.25,3.0,3.0,500.0],["1988-08-01",3.0,3.25,3.0,3.0,350.0],["1988-08-02",3.0,3.25,3.0,3.0,450.0],["1988-08-03",3.0,3.25,3.0,3.0,2500.0],["1988-08-04",3.25,3.75,3.25,3.25,1750.0],["1988-08-05",3.25,3.75,3.25,3.25,500.0],["1988-08-08",3.25,3.75,3.25,3.25,1500.0],["1988-08-09",3.25,3.75,3.25,3.25,1500.0],["1988-08-10",3.5,3.75,3.5,3.5,6650.0],["1988-08-11",3.5,4.0,3.5,3.5,1050.0],["1988-08-12",3.5,3.75,3.5,3.5,1750.0],["1988-08-15",3.5,4.0,3.5,3.5,2500.0],["1988-08-16",3.5,4.0,3.5,3.5,400.0],["1988-08-17",3.5,3.5,3.5,3.5,0.0],["1988-08-18",3.5,4.0,3.5,3.5,400.0],["1988-08-19",3.5,3.5,3.5,3.5,0.0],["1988-08-22",3.5,4.0,3.5,3.5,400.0],["1988-08-23",3.5,4.0,3.5,3.5,200.0],["1988-08-24",3.5,4.0,3.5,3.5,2250.0],["1988-08-25",3.5,4.0,3.5,3.5,2650.0],["1988-08-26",3.5,4.0,3.5,3.5,800.0],["1988-08-29",3.5,3.5,3.5,3.5,0.0],["1988-08-30",3.5,4.0,3.5,3.5,2850.0],["1988-08-31",3.5,4.0,3.5,3.5,2100.0],["1988-09-01",3.5,4.0,3.25,3.25,7500.0],["1988-09-02",3.5,4.0,3.5,3.5,2250.0],["1988-09-06",3.5,3.5,3.5,3.5,0.0],["1988-09-07",3.5,4.0,3.5,3.5,1800.0],["1988-09-08",3.5,3.5,3.5,3.5,0.0],["1988-09-09",3.75,4.0,3.75,3.75,250.0],["1988-09-12",3.75,4.0,3.75,3.75,0.0],["1988-09-13",4.0,4.0,4.0,4.0,2000.0],["1988-09-14",4.0,4.5,4.0,4.0,2000.0],["1988-09-15",4.25,5.0,4.25,4.25,6200.0],["1988-09-16",4.25,5.0,4.25,4.25,500.0],["1988-09-19",4.25,4.25,4.25,4.25,0.0],["1988-09-20",4.25,5.0,4.25,4.25,900.0],["1988-09-21",4.25,5.0,4.25,4.25,750.0],["1988-09-22",4.25,5.0,4.25,4.25,700.0],["1988-09-23",5.0,5.5,5.0,5.0,3400.0],["1988-09-26",5.0,5.5,4.75,4.75,2300.0],["1988-09-27",4.75,4.75,4.75,4.75,0.0],["1988-09-28",5.0,5.5,5.0,5.0,600.0],["1988-09-29",5.0,5.5,5.0,5.0,150.0],["1988-09-30",5.0,5.5,5.0,5.0,1050.0],["1988-10-03",5.0,5.75,5.0,5.0,3800.0],["1988-10-04",5.0,5.5,5.0,5.0,2500.0],["1988-10-05",5.0,5.5,5.0,5.0,50.0],["1988-10-06",5.0,5.5,5.0,5.0,250.0],["1988-10-07",5.0,5.25,5.0,5.0,5200.0],["1988-10-10",5.0,5.25,4.75,4.75,1450.0],["1988-10-11",4.75,5.25,4.75,4.75,1850.0],["1988-10-12",4.75,5.25,4.75,4.75,500.0],["1988-10-13",4.75,5.25,4.75,4.75,1700.0],["1988-10-14",4.75,5.25,4.75,4.75,900.0],["1988-10-17",4.75,5.0,4.75,4.75,400.0],["1988-10-18",5.0,5.25,5.0,5.0,5250.0],["1988-10-19",5.0,5.25,5.0,5.0,4500.0],["1988-10-20",5.0,5.0,5.0,5.0,2300.0],["1988-10-21",5.0,5.0,4.75,4.75,2750.0],["1988-10-24",4.75,5.25,4.75,4.75,2800.0],["1988-10-25",5.0,5.25,5.0,5.0,750.0],["1988-10-26",5.0,5.5,5.0,5.0,2800.0],["1988-10-27",5.0,5.5,5.0,5.0,1000.0],["1988-10-28",5.0,5.25,5.0,5.0,1200.0],["1988-10-31",5.0,5.25,5.0,5.0,450.0],["1988-11-01",5.0,5.25,4.75,4.75,300.0],["1988-11-02",4.75,5.25,4.75,4.75,650.0],["1988-11-03",5.0,5.25,5.0,5.0,400.0],["1988-11-04",5.0,5.25,5.0,5.0,550.0],["1988-11-07",5.0,5.0,5.0,5.0,2750.0],["1988-11-08",5.0,5.25,5.0,5.0,1600.0],["1988-11-09",5.0,5.25,5.0,5.0,2800.0],["1988-11-10",5.0,5.25,4.75,4.75,5000.0],["1988-11-11",4.75,5.25,4.75,4.75,1250.0],["1988-11-14",4.75,5.0,4.75,4.75,1650.0],["1988-11-15",4.75,5.0,4.75,4.75,3000.0],["1988-11-16",4.75,5.0,4.75,4.75,3950.0],["1988-11-17",4.75,5.0,4.75,4.75,5650.0],["1988-11-18",4.75,5.0,4.75,4.75,150.0],["1988-11-21",5.0,5.0,5.0,5.0,4750.0],["1988-11-22",5.0,5.0,4.75,4.75,4150.0],["1988-11-23",4.75,4.75,4.75,4.75,0.0],["1988-11-25",4.75,5.0,4.75,4.75,500.0],["1988-11-28",4.75,5.0,4.75,4.75,50.0],["1988-11-29",5.0,5.0,5.0,5.0,1000.0],["1988-11-30",5.0,5.0,5.0,5.0,400.0],["1988-12-01",5.0,5.0,4.75,4.75,2850.0],["1988-12-02",4.75,5.0,4.75,4.75,1800.0],["1988-12-05",4.75,5.0,4.75,4.75,750.0],["1988-12-06",5.0,5.25,5.0,5.0,7350.0],["1988-12-07",5.0,5.5,5.0,5.0,3400.0],["1988-12-08",5.0,5.25,5.0,5.0,2550.0],["1988-12-09",5.0,5.25,4.75,4.75,3700.0],["1988-12-12",4.75,5.25,4.75,4.75,400.0],["1988-12-13",4.75,5.25,4.75,4.75,1800.0],["1988-12-14",5.0,5.0,5.0,5.0,6950.0],["1988-12-15",5.0,5.0,4.75,4.75,500.0],["1988-12-16",4.75,5.0,4.75,4.75,400.0],["1988-12-19",4.75,5.0,4.75,4.75,2650.0],["1988-12-20",4.75,5.0,4.75,4.75,550.0],["1988-12-21",4.75,5.0,4.75,4.75,250.0],["1988-12-22",4.75,5.0,4.75,4.75,9500.0],["1988-12-23",4.75,5.0,4.75,4.75,1900.0],["1988-12-27",4.75,4.75,4.25,4.25,10050.0],["1988-12-28",4.25,4.75,4.25,4.25,1550.0],["1988-12-29",4.25,4.75,4.25,4.25,3600.0],["1988-12-30",4.5,4.75,4.5,4.5,3600.0],["1989-01-03",4.5,4.5,4.5,4.5,0.0],["1989-01-04",4.5,4.75,4.5,4.5,2500.0],["1989-01-05",4.5,4.75,4.5,4.5,2500.0],["1989-01-06",4.5,5.0,4.5,4.5,10900.0],["1989-01-09",4.75,5.25,4.75,4.75,1150.0],["1989-01-10",4.75,5.25,4.75,4.75,5650.0],["1989-01-11",4.75,5.25,4.75,4.75,1000.0],["1989-01-12",4.75,5.0,4.75,4.75,3100.0],["1989-01-13",4.75,5.0,4.75,4.75,2150.0],["1989-01-16",4.75,5.0,4.75,4.75,200.0],["1989-01-17",4.75,5.0,4.75,4.75,400.0],["1989-01-18",4.75,5.0,4.75,4.75,5450.0],["1989-01-19",4.75,5.0,4.5,4.5,1200.0],["1989-01-20",4.5,4.75,4.5,4.5,2650.0],["1989-01-23",4.5,4.5,4.5,4.5,0.0],["1989-01-24",4.5,4.75,4.5,4.5,4600.0],["1989-01-25",4.5,4.75,4.5,4.5,3000.0],["1989-01-26",4.5,4.75,4.5,4.5,400.0],["1989-01-27",4.5,4.75,4.5,4.5,1450.0],["1989-01-30",4.5,4.75,4.5,4.5,800.0],["1989-01-31",4.5,4.75,4.5,4.5,250.0],["1989-02-01",4.5,4.75,4.5,4.5,9950.0],["1989-02-02",4.5,4.75,4.5,4.5,1500.0],["1989-02-03",4.5,4.75,4.5,4.5,300.0],["1989-02-06",4.5,4.75,4.5,4.5,500.0],["1989-02-07",4.5,4.75,4.5,4.5,300.0],["1989-02-08",4.5,4.75,4.5,4.5,550.0],["1989-02-09",4.5,4.75,4.5,4.5,400.0],["1989-02-10",4.5,4.75,4.5,4.5,1600.0],["1989-02-13",4.5,4.75,4.5,4.5,1750.0],["1989-02-14",4.5,4.75,4.25,4.25,5200.0],["1989-02-15",4.5,4.75,4.5,4.5,2050.0],["1989-02-16",4.5,4.75,4.5,4.5,2200.0],["1989-02-17",4.5,4.75,4.5,4.5,500.0],["1989-02-21",4.5,4.75,4.5,4.5,2750.0],["1989-02-22",4.5,4.75,4.5,4.5,150.0],["1989-02-23",4.5,4.75,4.5,4.5,1050.0],["1989-02-24",4.5,4.5,4.5,4.5,0.0],["1989-02-27",4.5,4.5,4.5,4.5,0.0],["1989-02-28",4.5,4.5,4.5,4.5,0.0],["1989-03-01",4.75,5.0,4.75,4.75,11000.0],["1989-03-02",4.75,5.0,4.5,4.5,250.0],["1989-03-03",4.75,5.0,4.75,4.75,700.0],["1989-03-06",4.75,5.0,4.75,4.75,150.0],["1989-03-07",4.75,4.75,4.5,4.5,1700.0],["1989-03-08",4.5,4.5,4.5,4.5,0.0],["1989-03-09",4.5,4.75,4.5,4.5,650.0],["1989-03-10",4.5,4.75,4.5,4.5,350.0],["1989-03-13",4.5,5.0,4.5,4.5,100.0],["1989-03-14",4.5,5.0,4.5,4.5,250.0],["1989-03-15",4.5,4.75,4.5,4.5,100.0],["1989-03-16",4.75,5.0,4.75,4.75,1200.0],["1989-03-17",4.75,5.0,4.75,4.75,2400.0],["1989-03-20",4.75,5.0,4.75,4.75,500.0],["1989-03-21",4.75,5.0,4.75,4.75,500.0],["1989-03-22",4.75,5.0,4.75,4.75,250.0],["1989-03-23",4.75,5.0,4.75,4.75,2550.0],["1989-03-27",4.75,5.0,4.75,4.75,200.0],["1989-03-28",4.75,5.0,4.75,4.75,500.0],["1989-03-29",4.75,5.0,4.75,4.75,1500.0],["1989-03-30",4.75,5.0,4.75,4.75,700.0],["1989-03-31",4.75,5.0,4.75,4.75,500.0],["1989-04-03",4.75,5.0,4.5,4.5,1850.0],["1989-04-04",4.5,5.0,4.5,4.5,150.0],["1989-04-05",4.5,5.0,4.5,4.5,850.0],["1989-04-06",4.5,4.75,4.5,4.5,1050.0],["1989-04-07",4.75,5.0,4.75,4.75,2550.0],["1989-04-10",4.75,5.0,4.75,4.75,900.0],["1989-04-11",4.75,5.0,4.75,4.75,550.0],["1989-04-12",4.75,4.75,4.75,4.75,1350.0],["1989-04-13",4.75,4.75,4.75,4.75,1600.0],["1989-04-14",4.75,5.0,4.75,4.75,600.0],["1989-04-17",5.0,5.25,5.0,5.0,5100.0],["1989-04-18",5.0,5.25,5.0,5.0,3200.0],["1989-04-19",5.0,5.5,5.0,5.0,550.0],["1989-04-20",5.0,5.5,5.0,5.0,850.0],["1989-04-21",5.0,5.5,5.0,5.0,750.0],["1989-04-24",5.0,5.25,5.0,5.0,550.0],["1989-04-25",5.0,5.25,5.0,5.0,2100.0],["1989-04-26",5.0,5.25,5.0,5.0,2000.0],["1989-04-27",5.0,5.25,5.0,5.0,900.0],["1989-04-28",5.0,5.25,4.75,4.75,400.0],["1989-05-01",4.75,4.75,4.75,4.75,0.0],["1989-05-02",5.0,5.25,5.0,5.0,400.0],["1989-05-03",5.75,6.25,5.75,5.75,11300.0],["1989-05-04",5.75,6.25,5.75,5.75,1650.0],["1989-05-05",6.25,6.5,6.25,6.25,5800.0],["1989-05-08",6.25,6.75,6.25,6.25,3950.0],["1989-05-09",6.5,6.75,6.5,6.5,1700.0],["1989-05-10",6.5,6.5,6.5,6.5,2950.0],["1989-05-11",6.5,6.75,6.5,6.5,2150.0],["1989-05-12",6.5,6.75,6.5,6.5,1000.0],["1989-05-15",6.5,6.75,6.5,6.5,1500.0],["1989-05-16",6.5,6.75,6.5,6.5,2300.0],["1989-05-17",6.5,6.75,6.5,6.5,2900.0],["1989-05-18",6.5,6.75,6.5,6.5,4350.0],["1989-05-19",6.5,6.75,6.5,6.5,1850.0],["1989-05-22",6.5,6.75,6.5,6.5,2500.0],["1989-05-23",6.5,6.75,6.5,6.5,1250.0],["1989-05-24",6.5,6.75,6.5,6.5,500.0],["1989-05-25",6.5,6.75,6.5,6.5,500.0],["1989-05-26",6.5,6.75,6.5,6.5,1750.0],["1989-05-30",6.5,6.75,6.5,6.5,3800.0],["1989-05-31",6.5,6.75,6.5,6.5,4050.0],["1989-06-01",6.75,7.0,6.75,6.75,5800.0],["1989-06-02",6.75,7.0,6.75,6.75,1350.0],["1989-06-05",6.75,6.75,6.75,6.75,1500.0],["1989-06-06",6.75,7.0,6.75,6.75,500.0],["1989-06-07",6.75,7.0,6.75,6.75,550.0],["1989-06-08",6.75,7.0,6.75,6.75,1900.0],["1989-06-09",6.75,7.0,6.75,6.75,3200.0],["1989-06-12",6.75,7.0,6.75,6.75,750.0],["1989-06-13",6.75,7.0,6.75,6.75,850.0],["1989-06-14",6.75,7.25,6.75,6.75,3050.0],["1989-06-15",6.75,6.75,6.75,6.75,0.0],["1989-06-16",6.75,7.25,6.75,6.75,350.0],["1989-06-19",6.75,7.25,6.75,6.75,800.0],["1989-06-20",7.0,7.5,7.0,7.0,3600.0],["1989-06-21",7.0,7.0,7.0,7.0,0.0],["1989-06-22",7.0,7.5,7.0,7.0,750.0],["1989-06-23",7.0,7.5,7.0,7.0,2100.0],["1989-06-26",7.0,7.25,7.0,7.0,3900.0],["1989-06-27",7.0,7.25,7.0,7.0,2700.0],["1989-06-28",7.0,7.0,6.75,6.75,3950.0],["1989-06-29",6.75,7.0,6.75,6.75,1850.0],["1989-06-30",6.75,7.0,6.75,6.75,4200.0],["1989-07-03",6.75,6.75,6.75,6.75,0.0],["1989-07-05",6.75,6.75,6.75,6.75,0.0],["1989-07-06",6.75,7.0,6.75,6.75,800.0],["1989-07-07",6.75,7.0,6.75,6.75,200.0],["1989-07-10",6.75,7.0,6.75,6.75,1200.0],["1989-07-11",6.75,7.0,6.75,6.75,1050.0],["1989-07-12",6.75,7.0,6.75,6.75,50.0],["1989-07-13",7.0,7.0,7.0,7.0,1400.0],["1989-07-14",7.0,7.25,7.0,7.0,450.0],["1989-07-17",7.0,7.25,7.0,7.0,1250.0],["1989-07-18",7.0,7.25,7.0,7.0,600.0],["1989-07-19",7.0,7.25,7.0,7.0,350.0],["1989-07-20",7.0,7.25,7.0,7.0,7400.0],["1989-07-21",7.0,7.25,7.0,7.0,750.0],["1989-07-24",7.0,7.25,7.0,7.0,1300.0],["1989-07-25",7.0,7.25,7.0,7.0,650.0],["1989-07-26",7.0,7.25,7.0,7.0,50.0],["1989-07-27",7.0,7.0,7.0,7.0,0.0],["1989-07-28",7.0,7.25,7.0,7.0,150.0],["1989-07-31",7.0,7.25,7.0,7.0,1050.0],["1989-08-01",7.0,7.25,7.0,7.0,4000.0],["1989-08-02",7.0,7.25,7.0,7.0,2900.0],["1989-08-03",7.0,7.25,7.0,7.0,1050.0],["1989-08-04",7.0,7.25,7.0,7.0,1750.0],["1989-08-07",7.0,7.0,7.0,7.0,3050.0],["1989-08-08",7.0,7.25,7.0,7.0,7450.0],["1989-08-09",7.0,7.25,7.0,7.0,6550.0],["1989-08-10",7.25,7.75,7.25,7.25,5800.0],["1989-08-11",7.25,7.75,7.25,7.25,5050.0],["1989-08-14",7.25,7.75,7.25,7.25,4600.0],["1989-08-15",7.25,7.75,7.25,7.25,1000.0],["1989-08-16",7.25,7.5,7.25,7.25,2850.0],["1989-08-17",7.25,7.75,7.25,7.25,4500.0],["1989-08-18",7.25,7.5,7.25,7.25,1250.0],["1989-08-21",7.25,7.5,7.25,7.25,550.0],["1989-08-22",7.25,7.5,7.25,7.25,550.0],["1989-08-23",7.25,7.5,7.25,7.25,150.0],["1989-08-24",7.25,7.5,7.25,7.25,2650.0],["1989-08-25",7.25,7.5,7.25,7.25,250.0],["1989-08-28",7.25,8.0,7.25,7.25,2450.0],["1989-08-29",7.25,7.75,7.25,7.25,3150.0],["1989-08-30",7.25,7.75,7.25,7.25,3050.0],["1989-08-31",7.25,7.5,7.25,7.25,550.0],["1989-09-01",7.25,7.5,7.25,7.25,350.0],["1989-09-05",7.25,7.5,7.25,7.25,800.0],["1989-09-06",7.25,7.5,7.25,7.25,4000.0],["1989-09-07",7.25,7.25,7.25,7.25,0.0],["1989-09-08",7.25,7.25,7.25,7.25,0.0],["1989-09-11",7.25,7.5,7.25,7.25,1050.0],["1989-09-12",7.25,7.5,7.25,7.25,200.0],["1989-09-13",7.0,7.0,6.5,6.5,4750.0],["1989-09-14",6.5,7.0,6.5,6.5,150.0],["1989-09-15",6.5,7.0,6.5,6.5,100.0],["1989-09-18",6.5,6.75,6.25,6.25,3550.0],["1989-09-19",6.25,6.75,6.25,6.25,1250.0],["1989-09-20",6.25,6.5,6.25,6.25,300.0],["1989-09-21",6.25,6.5,6.0,6.0,150.0],["1989-09-22",6.0,6.5,6.0,6.0,1600.0],["1989-09-25",6.25,6.5,6.25,6.25,900.0],["1989-09-26",6.25,6.5,6.25,6.25,950.0],["1989-09-27",6.25,6.5,6.25,6.25,750.0],["1989-09-28",6.25,6.5,6.25,6.25,2250.0],["1989-09-29",6.5,6.75,6.5,6.5,1000.0],["1989-10-02",6.5,7.0,6.5,6.5,1500.0],["1989-10-03",6.5,7.0,6.5,6.5,300.0],["1989-10-04",6.5,7.0,6.5,6.5,550.0],["1989-10-05",6.5,7.0,6.5,6.5,50.0],["1989-10-06",6.5,7.0,6.5,6.5,1250.0],["1989-10-09",6.5,6.5,6.5,6.5,0.0],["1989-10-10",6.5,7.0,6.5,6.5,600.0],["1989-10-11",6.5,7.0,6.5,6.5,1950.0],["1989-10-12",6.5,7.0,6.5,6.5,1250.0],["1989-10-13",6.5,6.75,6.25,6.25,1500.0],["1989-10-16",6.25,6.75,6.25,6.25,1400.0],["1989-10-17",6.25,6.75,6.25,6.25,500.0],["1989-10-18",6.25,6.75,6.25,6.25,500.0],["1989-10-19",6.25,6.75,6.25,6.25,550.0],["1989-10-20",6.5,6.75,6.5,6.5,2200.0],["1989-10-23",7.0,7.5,7.0,7.0,6200.0],["1989-10-24",7.0,7.25,6.75,6.75,5400.0],["1989-10-25",6.75,7.25,6.75,6.75,1500.0],["1989-10-26",6.75,7.25,6.75,6.75,450.0],["1989-10-27",6.75,7.25,6.75,6.75,300.0],["1989-10-30",6.75,7.25,6.75,6.75,550.0],["1989-10-31",6.75,7.0,6.5,6.5,1500.0],["1989-11-01",6.5,6.75,6.0,6.0,2500.0],["1989-11-02",6.0,6.75,6.0,6.0,200.0],["1989-11-03",6.0,6.5,6.0,6.0,900.0],["1989-11-06",6.0,6.5,6.0,6.0,200.0],["1989-11-07",6.0,6.5,6.0,6.0,800.0],["1989-11-08",6.0,6.5,6.0,6.0,900.0],["1989-11-09",6.0,6.0,6.0,6.0,0.0],["1989-11-10",6.25,6.5,6.25,6.25,400.0],["1989-11-13",6.25,6.5,6.25,6.25,200.0],["1989-11-14",6.25,6.5,6.0,6.0,7150.0],["1989-11-15",6.0,6.5,6.0,6.0,2200.0],["1989-11-16",6.0,6.5,6.0,6.0,2800.0],["1989-11-17",6.0,6.5,5.75,5.75,3200.0],["1989-11-20",5.75,6.5,5.75,5.75,650.0],["1989-11-21",5.75,6.5,5.75,5.75,600.0],["1989-11-22",5.75,6.25,5.75,5.75,2900.0],["1989-11-24",6.0,6.5,6.0,6.0,650.0],["1989-11-27",6.5,7.0,6.5,6.5,5750.0],["1989-11-28",6.5,7.0,6.5,6.5,450.0],["1989-11-29",6.5,7.0,6.5,6.5,50.0],["1989-11-30",7.0,7.75,7.0,7.0,10300.0],["1989-12-01",7.75,8.0,7.75,7.75,6300.0],["1989-12-04",8.0,8.5,8.0,8.0,4500.0],["1989-12-05",8.0,8.0,7.75,7.75,4850.0],["1989-12-06",7.75,8.0,7.75,7.75,1500.0],["1989-12-07",7.75,8.0,7.75,7.75,2650.0],["1989-12-08",7.75,8.0,7.5,7.5,5450.0],["1989-12-11",7.5,8.0,7.5,7.5,2600.0],["1989-12-12",7.5,8.0,7.5,7.5,1300.0],["1989-12-13",7.5,8.0,7.5,7.5,5000.0],["1989-12-14",7.75,8.25,7.75,7.75,450.0],["1989-12-15",8.5,8.75,8.5,8.5,7100.0],["1989-12-18",8.5,8.75,8.25,8.25,5350.0],["1989-12-19",8.25,8.75,8.0,8.0,3550.0],["1989-12-20",8.0,8.75,8.0,8.0,1750.0],["1989-12-21",8.0,8.5,8.0,8.0,250.0],["1989-12-22",8.0,8.0,8.0,8.0,0.0],["1989-12-26",8.0,8.0,8.0,8.0,0.0],["1989-12-27",8.0,8.5,8.0,8.0,1250.0],["1989-12-28",8.25,8.5,8.25,8.25,800.0],["1989-12-29",8.25,8.5,8.25,8.25,1650.0],["1990-01-02",8.25,8.5,8.0,8.0,1750.0],["1990-01-03",8.0,8.5,8.0,8.0,50.0],["1990-01-04",8.0,8.5,8.0,8.0,50.0],["1990-01-05",8.0,8.5,8.0,8.0,150.0],["1990-01-08",8.0,8.5,8.0,8.0,650.0],["1990-01-09",8.0,8.25,7.5,7.5,2800.0],["1990-01-10",7.5,8.0,7.25,7.25,1250.0],["1990-01-11",7.25,7.75,7.25,7.25,50.0],["1990-01-12",7.25,7.5,7.0,7.0,1000.0],["1990-01-15",7.0,7.0,7.0,7.0,0.0],["1990-01-16",7.0,7.5,7.0,7.0,2000.0],["1990-01-17",7.0,7.5,7.0,7.0,1050.0],["1990-01-18",7.0,7.5,7.0,7.0,1300.0],["1990-01-19",7.0,7.5,7.0,7.0,600.0],["1990-01-22",7.0,7.25,7.0,7.0,9950.0],["1990-01-23",7.0,7.0,6.75,6.75,6800.0],["1990-01-24",6.75,7.0,6.25,6.25,7800.0],["1990-01-25",6.5,7.0,6.5,6.5,1550.0],["1990-01-26",6.5,6.5,6.0,6.0,3950.0],["1990-01-29",6.0,6.5,6.0,6.0,200.0],["1990-01-30",6.0,6.5,6.0,6.0,1500.0],["1990-01-31",6.0,6.0,6.0,6.0,0.0],["1990-02-01",6.0,6.5,6.0,6.0,550.0],["1990-02-02",6.0,6.0,6.0,6.0,0.0],["1990-02-05",6.25,7.0,6.25,6.25,4650.0],["1990-02-06",6.25,6.75,6.25,6.25,100.0],["1990-02-07",6.25,6.25,6.25,6.25,0.0],["1990-02-08",6.25,6.25,6.25,6.25,0.0],["1990-02-09",6.5,7.0,6.5,6.5,1900.0],["1990-02-12",6.5,7.0,6.5,6.5,0.0],["1990-02-13",6.5,7.0,6.5,6.5,3200.0],["1990-02-14",6.75,7.0,6.75,6.75,1450.0],["1990-02-15",6.75,7.0,6.75,6.75,1300.0],["1990-02-16",6.75,7.0,6.75,6.75,400.0],["1990-02-20",6.75,7.0,6.5,6.5,1750.0],["1990-02-21",6.5,6.75,6.25,6.25,2250.0],["1990-02-22",6.25,6.75,6.0,6.0,200.0],["1990-02-23",6.0,6.75,6.0,6.0,150.0],["1990-02-26",6.0,6.0,6.0,6.0,0.0],["1990-02-27",6.0,6.0,6.0,6.0,0.0],["1990-02-28",6.25,6.75,6.25,6.25,1300.0],["1990-03-01",6.75,7.25,6.75,6.75,17000.0],["1990-03-02",6.75,7.25,6.75,6.75,1700.0],["1990-03-05",7.0,7.5,7.0,7.0,3300.0],["1990-03-06",7.25,7.5,7.25,7.25,3950.0],["1990-03-07",7.25,7.5,7.25,7.25,750.0],["1990-03-08",7.25,7.5,7.25,7.25,1000.0],["1990-03-09",7.25,7.5,7.25,7.25,650.0],["1990-03-12",7.25,7.5,7.25,7.25,150.0],["1990-03-13",7.25,7.5,7.0,7.0,3700.0],["1990-03-14",7.0,7.25,7.0,7.0,700.0],["1990-03-15",7.0,7.25,7.0,7.0,950.0],["1990-03-16",7.0,7.5,7.0,7.0,2850.0],["1990-03-19",7.25,7.75,7.25,7.25,6250.0],["1990-03-20",7.25,7.75,7.25,7.25,1550.0],["1990-03-21",7.25,7.25,7.25,7.25,0.0],["1990-03-22",7.25,7.5,7.25,7.25,3950.0],["1990-03-23",7.25,7.75,7.25,7.25,4000.0],["1990-03-26",7.25,7.5,7.25,7.25,4250.0],["1990-03-27",7.25,7.75,7.25,7.25,1450.0],["1990-03-28",7.25,7.75,7.25,7.25,300.0],["1990-03-29",7.25,7.25,7.25,7.25,0.0],["1990-03-30",7.25,7.75,7.25,7.25,0.0],["1990-04-02",7.25,7.75,7.25,7.25,4000.0],["1990-04-03",7.25,7.75,7.25,7.25,1050.0],["1990-04-04",7.25,7.75,7.0,7.0,1450.0],["1990-04-05",7.0,7.0,7.0,7.0,0.0],["1990-04-06",7.0,7.0,7.0,7.0,0.0],["1990-04-09",7.25,7.75,7.25,7.25,1700.0],["1990-04-10",7.25,7.75,7.25,7.25,350.0],["1990-04-11",7.25,7.75,7.0,7.0,1050.0],["1990-04-12",7.0,7.0,7.0,7.0,0.0],["1990-04-16",7.0,7.25,7.0,7.0,700.0],["1990-04-17",7.0,7.25,7.0,7.0,2750.0],["1990-04-18",7.0,7.25,7.0,7.0,350.0],["1990-04-19",7.0,7.25,7.0,7.0,550.0],["1990-04-20",7.0,7.25,7.0,7.0,750.0],["1990-04-23",7.0,7.25,7.0,7.0,300.0],["1990-04-24",7.0,7.25,7.0,7.0,600.0],["1990-04-25",7.0,7.25,7.0,7.0,3650.0],["1990-04-26",7.0,7.25,7.0,7.0,4250.0],["1990-04-27",7.0,7.25,7.0,7.0,300.0],["1990-04-30",7.0,7.5,7.0,7.0,2500.0],["1990-05-01",7.0,7.5,7.0,7.0,3750.0],["1990-05-02",7.0,7.5,7.0,7.0,1300.0],["1990-05-03",7.0,7.25,6.75,6.75,650.0],["1990-05-04",6.75,7.0,6.5,6.5,2950.0],["1990-05-07",6.75,7.25,6.75,6.75,1700.0],["1990-05-08",6.75,7.0,6.5,6.5,1900.0],["1990-05-09",6.5,7.0,6.5,6.5,400.0],["1990-05-10",6.5,7.0,6.5,6.5,1450.0],["1990-05-11",6.5,7.0,6.5,6.5,1250.0],["1990-05-14",6.5,7.0,6.5,6.5,500.0],["1990-05-15",6.5,7.0,6.5,6.5,1000.0],["1990-05-16",6.5,7.0,6.5,6.5,3750.0],["1990-05-17",6.5,7.0,6.5,6.5,2750.0],["1990-05-18",6.5,7.0,6.5,6.5,150.0],["1990-05-21",6.5,7.0,6.5,6.5,950.0],["1990-05-22",6.75,7.0,6.75,6.75,1800.0],["1990-05-23",6.75,7.0,6.5,6.5,2200.0],["1990-05-24",6.5,7.0,6.5,6.5,1450.0],["1990-05-25",6.5,7.0,6.25,6.25,6500.0],["1990-05-29",6.25,6.5,6.25,6.25,2350.0],["1990-05-30",6.25,6.5,6.0,6.0,300.0],["1990-05-31",6.0,6.5,6.0,6.0,2500.0],["1990-06-01",6.0,6.0,6.0,6.0,0.0],["1990-06-04",6.0,6.5,6.0,6.0,650.0],["1990-06-05",6.0,6.0,6.0,6.0,0.0],["1990-06-06",6.25,6.5,6.25,6.25,1400.0],["1990-06-07",6.25,6.5,6.0,6.0,3600.0],["1990-06-08",6.0,6.5,6.0,6.0,100.0],["1990-06-11",6.0,6.5,6.0,6.0,500.0],["1990-06-12",6.0,6.5,6.0,6.0,50.0],["1990-06-13",6.0,6.25,5.75,5.75,8150.0],["1990-06-14",5.75,6.0,5.5,5.5,4200.0],["1990-06-15",5.5,6.0,5.5,5.5,1850.0],["1990-06-18",5.5,5.5,5.25,5.25,4200.0],["1990-06-19",5.5,5.75,5.5,5.5,6650.0],["1990-06-20",5.5,5.75,5.5,5.5,3000.0],["1990-06-21",5.5,6.0,5.5,5.5,3950.0],["1990-06-22",5.5,6.0,5.5,5.5,7900.0],["1990-06-25",5.75,6.0,5.75,5.75,150.0],["1990-06-26",5.75,6.0,5.75,5.75,250.0],["1990-06-27",5.75,6.0,5.75,5.75,3000.0],["1990-06-28",5.75,6.0,5.75,5.75,3150.0],["1990-06-29",5.5,5.5,5.0,5.0,1050.0],["1990-07-02",5.25,5.5,5.25,5.25,1250.0],["1990-07-03",5.25,5.25,5.25,5.25,0.0],["1990-07-05",5.25,5.25,5.25,5.25,0.0],["1990-07-06",5.25,5.5,5.25,5.25,250.0],["1990-07-09",5.25,5.25,5.25,5.25,0.0],["1990-07-10",5.25,5.25,4.75,4.75,2500.0],["1990-07-11",5.0,5.25,5.0,5.0,2200.0],["1990-07-12",5.0,5.0,4.5,4.5,750.0],["1990-07-13",4.5,5.0,4.5,4.5,100.0],["1990-07-16",4.5,4.75,4.5,4.5,250.0],["1990-07-17",4.5,5.0,4.5,4.5,3550.0],["1990-07-18",4.5,5.0,4.5,4.5,350.0],["1990-07-19",4.5,5.0,4.5,4.5,150.0],["1990-07-20",4.5,4.5,4.25,4.25,4250.0],["1990-07-23",4.25,4.25,4.25,4.25,0.0],["1990-07-24",4.25,4.25,4.25,4.25,0.0],["1990-07-25",4.0,4.0,3.5,3.5,6500.0],["1990-07-26",3.5,4.0,3.5,3.5,2500.0],["1990-07-27",3.5,4.0,3.5,3.5,250.0],["1990-07-30",3.5,3.5,3.5,3.5,0.0],["1990-07-31",3.5,3.5,3.5,3.5,0.0],["1990-08-01",3.5,3.5,3.5,3.5,0.0],["1990-08-02",3.5,4.0,3.25,3.25,50.0],["1990-08-03",3.25,4.0,3.25,3.25,100.0],["1990-08-06",3.25,4.0,3.25,3.25,4050.0],["1990-08-07",3.25,3.25,3.25,3.25,0.0],["1990-08-08",3.25,4.0,3.25,3.25,550.0],["1990-08-09",3.25,3.5,3.0,3.0,250.0],["1990-08-10",3.0,3.5,3.0,3.0,6000.0],["1990-08-13",3.0,3.5,3.0,3.0,1500.0],["1990-08-14",3.0,3.0,2.5,2.5,1600.0],["1990-08-15",3.0,3.25,3.0,3.0,150.0],["1990-08-16",3.0,3.25,3.0,3.0,300.0],["1990-08-17",3.0,3.25,3.0,3.0,250.0],["1990-08-20",3.0,3.25,2.75,2.75,5000.0],["1990-08-21",2.75,3.25,2.75,2.75,1100.0],["1990-08-22",2.75,3.25,2.75,2.75,250.0],["1990-08-23",2.75,2.75,2.75,2.75,0.0],["1990-08-24",2.75,2.75,2.75,2.75,0.0],["1990-08-27",2.75,3.25,2.75,2.75,3000.0],["1990-08-28",2.75,3.25,2.75,2.75,1000.0],["1990-08-29",2.75,3.25,2.75,2.75,1000.0],["1990-08-30",2.75,2.75,2.75,2.75,0.0],["1990-08-31",2.75,2.75,2.75,2.75,0.0],["1990-09-04",2.75,3.25,2.75,2.75,500.0],["1990-09-05",2.75,2.75,2.75,2.75,0.0],["1990-09-06",2.75,3.25,2.75,2.75,7400.0],["1990-09-07",2.75,3.25,2.75,2.75,1050.0],["1990-09-10",2.75,2.75,2.75,2.75,0.0],["1990-09-11",2.75,3.25,2.75,2.75,1400.0],["1990-09-12",2.75,3.25,2.75,2.75,550.0],["1990-09-13",2.75,3.0,2.5,2.5,1000.0],["1990-09-14",2.5,2.5,2.5,2.5,0.0],["1990-09-17",2.5,3.0,2.5,2.5,1950.0],["1990-09-18",2.5,2.5,2.5,2.5,0.0],["1990-09-19",2.75,3.0,2.75,2.75,150.0],["1990-09-20",2.75,3.0,2.75,2.75,7000.0],["1990-09-21",2.75,3.25,2.5,2.5,1000.0],["1990-09-24",2.5,2.5,2.5,2.5,0.0],["1990-09-25",2.5,2.5,2.5,2.5,0.0],["1990-09-26",2.5,2.5,2.0,2.0,2500.0],["1990-09-27",2.0,2.5,2.0,2.0,150.0],["1990-09-28",2.0,2.5,2.0,2.0,1000.0],["1990-10-01",2.0,2.0,2.0,2.0,0.0],["1990-10-02",2.25,2.75,2.25,2.25,1000.0],["1990-10-03",2.25,2.25,2.25,2.25,0.0],["1990-10-04",2.25,2.5,2.0,2.0,4650.0],["1990-10-05",2.0,2.0,2.0,2.0,0.0],["1990-10-08",2.0,2.5,2.0,2.0,1650.0],["1990-10-09",2.0,2.5,2.0,2.0,4250.0],["1990-10-10",2.0,2.5,2.0,2.0,5300.0],["1990-10-11",2.0,2.0,2.0,2.0,0.0],["1990-10-12",2.0,2.5,2.0,2.0,750.0],["1990-10-15",2.0,2.5,2.0,2.0,450.0],["1990-10-16",2.0,2.5,2.0,2.0,1250.0],["1990-10-17",2.0,2.0,2.0,2.0,0.0],["1990-10-18",2.0,2.5,2.0,2.0,500.0],["1990-10-19",2.0,2.5,2.0,2.0,6050.0],["1990-10-22",2.0,2.5,2.0,2.0,1750.0],["1990-10-23",2.0,2.0,2.0,2.0,0.0],["1990-10-24",2.0,2.0,2.0,2.0,0.0],["1990-10-25",2.0,2.5,2.0,2.0,700.0],["1990-10-26",2.0,2.5,1.75,1.75,150.0],["1990-10-29",1.75,2.5,1.75,1.75,500.0],["1990-10-30",1.75,2.5,1.75,1.75,550.0],["1990-10-31",1.75,2.5,1.75,1.75,200.0],["1990-11-01",1.75,1.75,1.75,1.75,0.0],["1990-11-02",1.75,2.5,1.75,1.75,3500.0],["1990-11-05",1.75,2.5,1.75,1.75,200.0],["1990-11-06",1.75,2.5,1.75,1.75,600.0],["1990-11-07",1.75,1.75,1.75,1.75,0.0],["1990-11-08",1.75,2.5,1.75,1.75,1000.0],["1990-11-09",1.75,2.5,1.75,1.75,250.0],["1990-11-12",1.75,1.75,1.75,1.75,0.0],["1990-11-13",1.75,1.75,1.75,1.75,0.0],["1990-11-14",1.75,2.5,1.75,1.75,50.0],["1990-11-15",1.75,2.5,1.75,1.75,850.0],["1990-11-16",1.75,2.5,1.75,1.75,5000.0],["1990-11-19",1.75,2.5,1.75,1.75,250.0],["1990-11-20",1.75,2.5,1.75,1.75,250.0],["1990-11-21",1.75,2.5,1.75,1.75,500.0],["1990-11-23",1.75,2.5,1.75,1.75,500.0],["1990-11-26",1.75,2.5,1.75,1.75,250.0],["1990-11-27",1.75,2.5,1.75,1.75,500.0],["1990-11-28",1.75,2.5,1.75,1.75,550.0],["1990-11-29",1.75,2.5,1.75,1.75,3050.0],["1990-11-30",1.75,1.75,1.75,1.75,0.0],["1990-12-03",1.75,2.5,1.75,1.75,100.0],["1990-12-04",1.75,2.5,1.75,1.75,100.0],["1990-12-05",1.75,2.5,1.75,1.75,500.0],["1990-12-06",1.75,1.75,1.75,1.75,0.0],["1990-12-07",1.75,2.5,1.75,1.75,1650.0],["1990-12-10",1.75,2.5,1.75,1.75,1750.0],["1990-12-11",1.75,1.75,1.75,1.75,0.0],["1990-12-12",1.75,2.5,1.75,1.75,450.0],["1990-12-13",1.75,2.5,1.75,1.75,100.0],["1990-12-14",1.75,1.75,1.75,1.75,0.0],["1990-12-17",1.75,2.5,1.75,1.75,1000.0],["1990-12-18",1.75,2.5,1.75,1.75,6550.0],["1990-12-19",1.75,2.5,1.75,1.75,1100.0],["1990-12-20",1.75,2.25,1.75,1.75,250.0],["1990-12-21",1.75,2.25,1.75,1.75,450.0],["1990-12-24",1.75,2.25,1.75,1.75,200.0],["1990-12-26",1.75,2.25,1.75,1.75,300.0],["1990-12-27",1.75,1.75,1.75,1.75,0.0],["1990-12-28",1.75,2.25,1.75,1.75,350.0],["1990-12-31",1.75,2.25,1.75,1.75,3050.0],["1991-01-02",1.75,2.25,1.75,1.75,450.0],["1991-01-03",1.75,2.25,1.75,1.75,2000.0],["1991-01-04",1.75,2.25,1.75,1.75,2000.0],["1991-01-07",1.75,2.0,1.75,1.75,2300.0],["1991-01-08",1.75,2.25,1.75,1.75,4500.0],["1991-01-09",1.75,1.75,1.75,1.75,0.0],["1991-01-10",1.75,2.25,1.75,1.75,2000.0],["1991-01-11",1.75,2.25,1.75,1.75,1650.0],["1991-01-14",1.75,2.25,1.75,1.75,4300.0],["1991-01-15",1.75,2.25,1.75,1.75,50.0],["1991-01-16",1.75,1.75,1.75,1.75,0.0],["1991-01-17",1.75,1.75,1.75,1.75,0.0],["1991-01-18",1.75,1.75,1.75,1.75,0.0],["1991-01-21",1.75,1.75,1.75,1.75,0.0],["1991-01-22",1.75,1.75,1.75,1.75,0.0],["1991-01-23",1.75,1.75,1.75,1.75,0.0],["1991-01-24",1.75,1.75,1.75,1.75,0.0],["1991-01-25",1.75,2.25,1.75,1.75,100.0],["1991-01-28",1.75,1.75,1.75,1.75,0.0],["1991-01-29",1.75,1.75,1.75,1.75,0.0],["1991-01-30",1.75,2.25,1.75,1.75,2600.0],["1991-01-31",1.75,2.5,1.75,1.75,3800.0],["1991-02-01",1.75,1.75,1.75,1.75,0.0],["1991-02-04",1.75,1.75,1.75,1.75,0.0],["1991-02-05",1.75,1.75,1.75,1.75,0.0],["1991-02-06",1.75,2.5,1.75,1.75,3250.0],["1991-02-07",1.75,1.75,1.75,1.75,0.0],["1991-02-08",1.75,2.5,1.75,1.75,0.0],["1991-02-11",1.75,2.5,1.75,1.75,1000.0],["1991-02-12",1.75,2.5,1.75,1.75,500.0],["1991-02-13",1.75,1.75,1.75,1.75,0.0],["1991-02-14",1.75,2.5,1.75,1.75,2000.0],["1991-02-15",1.75,1.75,1.75,1.75,0.0],["1991-02-19",1.75,1.75,1.75,1.75,0.0],["1991-02-20",2.0,2.5,2.0,2.0,1500.0],["1991-02-21",2.0,2.5,2.0,2.0,1500.0],["1991-02-22",2.0,2.5,2.0,2.0,750.0],["1991-02-25",2.0,2.0,2.0,2.0,0.0],["1991-02-26",2.0,2.0,2.0,2.0,0.0],["1991-02-27",2.0,2.0,2.0,2.0,0.0],["1991-02-28",2.0,2.5,2.0,2.0,5000.0],["1991-03-01",2.0,2.5,2.0,2.0,500.0],["1991-03-04",2.0,2.5,2.0,2.0,1000.0],["1991-03-05",2.0,2.5,2.0,2.0,350.0],["1991-03-06",2.0,2.0,2.0,2.0,0.0],["1991-03-07",2.0,2.5,2.0,2.0,1500.0],["1991-03-08",2.0,2.5,2.0,2.0,500.0],["1991-03-11",2.25,2.75,2.25,2.25,5200.0],["1991-03-12",2.25,2.25,2.25,2.25,0.0],["1991-03-13",2.25,2.75,2.25,2.25,500.0],["1991-03-14",2.25,2.75,2.25,2.25,150.0],["1991-03-15",2.25,2.25,2.25,2.25,0.0],["1991-03-18",2.25,2.25,2.25,2.25,0.0],["1991-03-19",2.25,2.25,2.25,2.25,0.0],["1991-03-20",2.25,2.25,2.25,2.25,0.0],["1991-03-21",2.25,2.25,2.25,2.25,0.0],["1991-03-22",2.25,2.75,2.25,2.25,150.0],["1991-03-25",2.25,2.25,2.25,2.25,0.0],["1991-03-26",2.25,2.5,2.25,2.25,4000.0],["1991-03-27",2.25,2.25,2.25,2.25,0.0],["1991-03-28",2.25,2.25,2.25,2.25,0.0],["1991-04-01",2.25,2.5,2.25,2.25,0.0],["1991-04-02",2.25,2.75,2.25,2.25,2000.0],["1991-04-03",2.25,2.75,2.0,2.0,1000.0],["1991-04-04",2.0,2.5,2.0,2.0,850.0],["1991-04-05",2.0,2.5,2.0,2.0,900.0],["1991-04-08",2.0,2.0,2.0,2.0,0.0],["1991-04-09",2.0,2.0,2.0,2.0,0.0],["1991-04-10",2.0,2.75,2.0,2.0,3750.0],["1991-04-11",2.0,2.0,2.0,2.0,0.0],["1991-04-12",2.25,2.75,2.25,2.25,1500.0],["1991-04-15",2.25,2.75,2.25,2.25,50.0],["1991-04-16",2.5,2.75,2.5,2.5,2650.0],["1991-04-17",2.5,3.0,2.5,2.5,7150.0],["1991-04-18",2.5,3.0,2.5,2.5,150.0],["1991-04-19",2.5,2.5,2.5,2.5,0.0],["1991-04-22",2.5,3.0,2.5,2.5,1000.0],["1991-04-23",2.5,3.0,2.5,2.5,550.0],["1991-04-24",2.5,2.5,2.5,2.5,0.0],["1991-04-25",2.5,2.5,2.5,2.5,0.0],["1991-04-26",3.0,3.25,3.0,3.0,6750.0],["1991-04-29",3.5,4.0,3.5,3.5,2900.0],["1991-04-30",3.5,4.0,3.5,3.5,2000.0],["1991-05-01",3.5,3.5,3.5,3.5,0.0],["1991-05-02",3.5,3.5,3.5,3.5,0.0],["1991-05-03",3.5,4.0,3.5,3.5,2500.0],["1991-05-06",3.5,3.5,3.5,3.5,0.0],["1991-05-07",3.75,4.25,3.75,3.75,12150.0],["1991-05-08",4.0,4.5,4.0,4.0,3250.0],["1991-05-09",4.25,4.5,4.25,4.25,550.0],["1991-05-10",4.25,4.5,4.25,4.25,1500.0],["1991-05-13",4.25,4.25,4.25,4.25,0.0],["1991-05-14",4.25,4.25,4.0,4.0,2900.0],["1991-05-15",3.75,3.75,3.25,3.25,4850.0],["1991-05-16",3.25,3.5,3.0,3.0,1600.0],["1991-05-17",3.0,3.25,3.0,3.0,6500.0],["1991-05-20",3.0,3.25,3.0,3.0,2050.0],["1991-05-21",3.0,3.0,3.0,3.0,0.0],["1991-05-22",3.0,3.25,3.0,3.0,3300.0],["1991-05-23",3.0,3.25,2.75,2.75,2750.0],["1991-05-24",2.75,3.25,2.75,2.75,150.0],["1991-05-28",2.75,2.75,2.75,2.75,0.0],["1991-05-29",2.75,3.25,2.75,2.75,50.0],["1991-05-30",2.75,2.75,2.75,2.75,0.0],["1991-05-31",2.75,3.25,2.75,2.75,500.0],["1991-06-03",2.75,3.25,2.75,2.75,1000.0],["1991-06-04",2.75,2.75,2.75,2.75,0.0],["1991-06-05",2.75,2.75,2.75,2.75,0.0],["1991-06-06",2.75,3.0,2.75,2.75,200.0],["1991-06-07",2.75,2.75,2.75,2.75,0.0],["1991-06-10",2.75,3.0,2.75,2.75,50.0],["1991-06-11",2.75,2.75,2.75,2.75,0.0],["1991-06-12",2.75,2.75,2.75,2.75,0.0],["1991-06-13",2.75,2.75,2.75,2.75,0.0],["1991-06-14",2.75,2.75,2.75,2.75,0.0],["1991-06-17",2.75,3.0,2.25,2.25,4450.0],["1991-06-18",2.25,3.0,2.25,2.25,0.0],["1991-06-19",2.25,2.25,2.25,2.25,0.0],["1991-06-20",2.25,2.5,2.0,2.0,9400.0],["1991-06-21",2.0,2.5,2.0,2.0,3000.0],["1991-06-24",2.0,2.0,2.0,2.0,0.0],["1991-06-25",2.0,2.0,2.0,2.0,0.0],["1991-06-26",2.0,2.25,1.75,1.75,1000.0],["1991-06-27",1.75,2.25,1.75,1.75,150.0],["1991-06-28",1.75,2.25,1.75,1.75,1000.0],["1991-07-01",1.75,1.75,1.75,1.75,0.0],["1991-07-02",1.75,2.25,1.75,1.75,5000.0],["1991-07-03",1.75,2.25,1.75,1.75,2500.0],["1991-07-05",1.75,1.75,1.75,1.75,0.0],["1991-07-08",2.5,3.0,2.5,2.5,6000.0],["1991-07-09",2.5,3.0,2.5,2.5,1050.0],["1991-07-10",2.5,3.0,2.5,2.5,50.0],["1991-07-11",2.5,3.0,2.5,2.5,50.0],["1991-07-12",2.5,2.5,2.5,2.5,0.0],["1991-07-15",2.5,3.0,2.5,2.5,250.0],["1991-07-16",2.5,2.5,2.5,2.5,0.0],["1991-07-17",2.5,2.5,2.5,2.5,0.0],["1991-07-18",2.5,3.0,2.5,2.5,50.0],["1991-07-19",2.5,2.5,2.5,2.5,0.0],["1991-07-22",2.5,2.5,2.5,2.5,0.0],["1991-07-23",2.5,3.0,2.5,2.5,150.0],["1991-07-24",2.5,2.5,2.5,2.5,0.0],["1991-07-25",2.5,2.5,2.5,2.5,0.0],["1991-07-26",2.5,2.5,2.5,2.5,0.0],["1991-07-29",2.5,3.0,2.5,2.5,200.0],["1991-07-30",2.5,3.0,2.5,2.5,550.0],["1991-07-31",2.5,3.0,2.5,2.5,1000.0],["1991-08-01",2.5,2.5,2.5,2.5,0.0],["1991-08-02",2.5,2.5,2.5,2.5,0.0],["1991-08-05",2.5,3.0,2.5,2.5,450.0],["1991-08-06",2.5,2.5,2.5,2.5,0.0],["1991-08-07",2.5,2.5,2.5,2.5,0.0],["1991-08-08",2.5,2.5,2.5,2.5,0.0],["1991-08-09",2.5,3.0,2.5,2.5,150.0],["1991-08-12",2.5,2.75,2.25,2.25,3500.0],["1991-08-13",2.25,2.5,2.0,2.0,2000.0],["1991-08-14",2.0,2.0,2.0,2.0,0.0],["1991-08-15",2.0,2.5,2.0,2.0,50.0],["1991-08-16",2.0,2.5,2.0,2.0,2000.0],["1991-08-19",2.0,2.0,2.0,2.0,0.0],["1991-08-20",2.0,2.0,2.0,2.0,0.0],["1991-08-21",2.0,2.0,2.0,2.0,0.0],["1991-08-22",2.0,2.5,2.0,2.0,250.0],["1991-08-23",2.0,2.5,2.0,2.0,500.0],["1991-08-26",2.0,2.0,2.0,2.0,0.0],["1991-08-27",2.0,2.5,2.0,2.0,1100.0],["1991-08-28",2.0,2.5,2.0,2.0,950.0],["1991-08-29",2.0,2.5,2.0,2.0,200.0],["1991-08-30",2.25,2.5,2.25,2.25,1500.0],["1991-09-03",2.25,2.5,2.25,2.25,200.0],["1991-09-04",2.25,2.5,2.25,2.25,250.0],["1991-09-05",2.25,2.5,2.25,2.25,1300.0],["1991-09-06",2.25,2.5,2.25,2.25,250.0],["1991-09-09",2.25,2.25,2.25,2.25,0.0],["1991-09-10",2.25,2.25,2.25,2.25,0.0],["1991-09-11",2.25,2.25,2.25,2.25,0.0],["1991-09-12",2.25,2.5,2.25,2.25,350.0],["1991-09-13",2.25,2.25,2.25,2.25,0.0],["1991-09-16",2.25,2.25,2.25,2.25,0.0],["1991-09-17",2.25,2.25,2.25,2.25,0.0],["1991-09-18",2.25,2.5,2.0,2.0,500.0],["1991-09-19",2.0,2.0,2.0,2.0,0.0],["1991-09-20",2.0,2.5,2.0,2.0,5050.0],["1991-09-23",2.0,2.0,2.0,2.0,0.0],["1991-09-24",2.0,2.5,2.0,2.0,50.0],["1991-09-25",2.0,2.25,2.0,2.0,500.0],["1991-09-26",2.0,2.0,2.0,2.0,0.0],["1991-09-27",2.0,2.0,2.0,2.0,0.0],["1991-09-30",2.0,2.5,2.0,2.0,1650.0],["1991-10-01",2.0,2.75,2.0,2.0,1250.0],["1991-10-02",2.0,2.0,2.0,2.0,0.0],["1991-10-03",2.0,2.75,2.0,2.0,200.0],["1991-10-04",2.0,2.75,2.0,2.0,2500.0],["1991-10-07",2.0,2.5,2.0,2.0,100.0],["1991-10-08",2.0,2.0,2.0,2.0,0.0],["1991-10-09",2.0,2.0,2.0,2.0,0.0],["1991-10-10",2.0,2.5,2.0,2.0,300.0],["1991-10-11",2.0,2.5,2.0,2.0,150.0],["1991-10-14",2.0,2.0,2.0,2.0,0.0],["1991-10-15",2.0,2.0,2.0,2.0,0.0],["1991-10-16",2.0,2.5,2.0,2.0,50.0],["1991-10-17",2.0,2.5,2.0,2.0,4750.0],["1991-10-18",2.0,2.5,2.0,2.0,500.0],["1991-10-21",2.0,2.0,2.0,2.0,0.0],["1991-10-22",2.0,2.0,2.0,2.0,0.0],["1991-10-23",2.0,2.0,2.0,2.0,0.0],["1991-10-24",2.0,2.5,2.0,2.0,200.0],["1991-10-25",2.0,2.5,2.0,2.0,350.0],["1991-10-28",2.0,2.0,2.0,2.0,0.0],["1991-10-29",2.0,2.5,2.0,2.0,800.0],["1991-10-30",2.0,2.5,2.0,2.0,50.0],["1991-10-31",2.0,2.5,2.0,2.0,50.0],["1991-11-01",2.0,2.75,2.0,2.0,400.0],["1991-11-04",2.0,2.75,2.0,2.0,6000.0],["1991-11-05",2.0,2.0,2.0,2.0,0.0],["1991-11-06",2.0,2.75,2.0,2.0,50.0],["1991-11-07",2.0,2.5,2.0,2.0,50.0],["1991-11-08",2.0,2.5,2.0,2.0,650.0],["1991-11-11",2.0,2.0,2.0,2.0,0.0],["1991-11-12",2.0,2.0,2.0,2.0,0.0],["1991-11-13",2.0,2.0,2.0,2.0,0.0],["1991-11-14",2.0,2.5,2.0,2.0,3500.0],["1991-11-15",2.0,2.5,2.0,2.0,500.0],["1991-11-18",2.0,2.5,2.0,2.0,500.0],["1991-11-19",2.0,2.5,2.0,2.0,5000.0],["1991-11-20",2.0,2.5,2.0,2.0,150.0],["1991-11-21",2.0,2.5,2.0,2.0,4000.0],["1991-11-22",2.0,2.5,2.0,2.0,200.0],["1991-11-25",2.0,2.5,2.0,2.0,50.0],["1991-11-26",2.0,2.5,2.0,2.0,4900.0],["1991-11-27",2.25,2.75,2.25,2.25,7000.0],["1991-11-29",2.25,2.75,2.25,2.25,300.0],["1991-12-02",2.25,2.25,2.25,2.25,0.0],["1991-12-03",2.25,2.5,2.25,2.25,1400.0],["1991-12-04",2.25,2.5,2.25,2.25,0.0],["1991-12-05",2.5,2.75,2.5,2.5,1550.0],["1991-12-06",2.5,2.75,2.5,2.5,750.0],["1991-12-09",2.5,2.75,2.5,2.5,10250.0],["1991-12-10",2.5,2.75,2.25,2.25,50.0],["1991-12-11",2.25,2.75,2.25,2.25,300.0],["1991-12-12",2.25,2.75,2.25,2.25,250.0],["1991-12-13",2.5,2.75,2.5,2.5,1000.0],["1991-12-16",2.5,3.0,2.5,2.5,3750.0],["1991-12-17",2.5,3.25,2.5,2.5,1500.0],["1991-12-18",2.5,2.5,2.5,2.5,0.0],["1991-12-19",3.0,3.5,3.0,3.0,150.0],["1991-12-20",3.0,3.5,3.0,3.0,150.0],["1991-12-23",3.0,3.5,3.0,3.0,50.0],["1991-12-24",3.0,3.0,3.0,3.0,0.0],["1991-12-26",3.0,3.5,3.0,3.0,150.0],["1991-12-27",3.0,3.0,3.0,3.0,0.0],["1991-12-30",3.0,3.5,3.0,3.0,250.0],["1991-12-31",3.0,3.5,3.0,3.0,750.0],["1992-01-02",3.0,3.0,3.0,3.0,0.0],["1992-01-03",3.0,3.75,3.0,3.0,250.0],["1992-01-06",3.0,3.0,3.0,3.0,0.0],["1992-01-07",3.25,3.75,3.25,3.25,150.0],["1992-01-08",3.25,3.75,3.25,3.25,250.0],["1992-01-09",3.25,3.75,3.25,3.25,150.0],["1992-01-10",3.25,3.5,3.0,3.0,2000.0],["1992-01-13",3.0,3.75,3.0,3.0,1350.0],["1992-01-14",3.0,3.75,3.0,3.0,1550.0],["1992-01-15",3.0,3.75,3.0,3.0,750.0],["1992-01-16",3.0,3.75,3.0,3.0,100.0],["1992-01-17",3.0,3.5,3.0,3.0,250.0],["1992-01-20",3.25,3.5,3.25,3.25,3050.0],["1992-01-21",3.5,3.75,3.5,3.5,9000.0],["1992-01-22",3.5,3.75,3.5,3.5,8750.0],["1992-01-23",3.5,3.75,3.25,3.25,5500.0],["1992-01-24",3.25,3.75,3.25,3.25,6050.0],["1992-01-27",3.25,3.25,3.25,3.25,0.0],["1992-01-28",3.5,3.75,3.5,3.5,5500.0],["1992-01-29",3.5,3.75,3.5,3.5,50.0],["1992-01-30",3.5,3.75,3.5,3.5,950.0],["1992-01-31",3.5,3.5,3.5,3.5,0.0],["1992-02-03",3.75,4.0,3.75,3.75,4250.0],["1992-02-04",3.75,4.0,3.75,3.75,3000.0],["1992-02-05",3.75,4.0,3.75,3.75,250.0],["1992-02-06",3.75,4.0,3.75,3.75,500.0],["1992-02-07",3.75,3.75,3.75,3.75,1800.0],["1992-02-10",3.75,3.75,3.75,3.75,0.0],["1992-02-11",3.75,3.75,3.25,3.25,450.0],["1992-02-12",3.25,3.25,3.25,3.25,0.0],["1992-02-13",3.25,3.25,3.25,3.25,0.0],["1992-02-14",3.25,3.75,3.0,3.0,1000.0],["1992-02-18",3.0,3.25,2.75,2.75,4000.0],["1992-02-19",2.75,3.0,2.5,2.5,1800.0],["1992-02-20",2.5,3.0,2.25,2.25,50.0],["1992-02-21",2.25,2.25,2.25,2.25,0.0],["1992-02-24",2.5,3.0,2.5,2.5,2000.0],["1992-02-25",2.5,3.0,2.5,2.5,50.0],["1992-02-26",2.5,2.5,2.5,2.5,0.0],["1992-02-27",2.5,2.5,2.5,2.5,0.0],["1992-02-28",3.25,3.75,3.25,3.25,10000.0],["1992-03-02",3.25,3.75,3.25,3.25,2000.0],["1992-03-03",3.25,3.25,3.25,3.25,0.0],["1992-03-04",3.25,3.75,3.25,3.25,150.0],["1992-03-05",3.25,3.75,3.25,3.25,2500.0],["1992-03-06",3.25,3.25,3.25,3.25,0.0],["1992-03-09",3.25,3.25,3.25,3.25,0.0],["1992-03-10",3.25,3.75,3.25,3.25,200.0],["1992-03-11",3.25,3.25,3.25,3.25,0.0],["1992-03-12",3.25,3.75,3.25,3.25,1000.0],["1992-03-13",3.25,3.75,3.25,3.25,0.0],["1992-03-16",3.25,3.25,3.25,3.25,0.0],["1992-03-17",3.25,3.25,3.25,3.25,0.0],["1992-03-18",3.25,3.5,3.0,3.0,16400.0],["1992-03-19",3.0,3.5,3.0,3.0,2050.0],["1992-03-20",3.0,3.5,3.0,3.0,100.0],["1992-03-23",3.0,3.0,3.0,3.0,0.0],["1992-03-24",3.0,3.25,2.75,2.75,3500.0],["1992-03-25",2.75,3.25,2.75,2.75,550.0],["1992-03-26",2.75,3.0,2.5,2.5,4750.0],["1992-03-27",2.5,2.5,2.5,2.5,0.0],["1992-03-30",2.5,2.5,2.5,2.5,0.0],["1992-03-31",2.5,3.0,2.5,2.5,350.0],["1992-04-01",2.5,3.0,2.5,2.5,0.0],["1992-04-02",2.5,2.5,2.5,2.5,0.0],["1992-04-03",2.5,3.0,2.5,2.5,2500.0],["1992-04-06",2.5,3.0,2.5,2.5,1000.0],["1992-04-07",2.5,3.0,2.5,2.5,1000.0],["1992-04-08",2.5,3.0,2.5,2.5,5000.0],["1992-04-09",2.5,2.75,2.0,2.0,6500.0],["1992-04-10",2.25,2.75,2.25,2.25,1000.0],["1992-04-13",2.25,2.25,2.25,2.25,0.0],["1992-04-14",2.25,2.75,2.25,2.25,100.0],["1992-04-15",2.25,2.75,2.25,2.25,4850.0],["1992-04-16",2.25,2.75,2.25,2.25,500.0],["1992-04-20",2.25,2.75,2.25,2.25,1500.0],["1992-04-21",2.25,2.5,2.25,2.25,2500.0],["1992-04-22",2.25,2.25,2.25,2.25,0.0],["1992-04-23",2.25,2.25,2.25,2.25,0.0],["1992-04-24",2.25,2.25,2.25,2.25,0.0],["1992-04-27",2.25,2.25,2.25,2.25,0.0],["1992-04-28",2.25,2.25,2.25,2.25,0.0],["1992-04-29",2.25,2.5,2.0,2.0,500.0],["1992-04-30",2.0,2.5,2.0,2.0,50.0],["1992-05-01",2.0,2.25,1.75,1.75,1100.0],["1992-05-04",1.75,1.75,1.75,1.75,0.0],["1992-05-05",1.75,1.75,1.75,1.75,0.0],["1992-05-06",1.75,2.25,1.75,1.75,100.0],["1992-05-07",1.75,1.75,1.75,1.75,0.0],["1992-05-08",1.75,2.25,1.75,1.75,0.0],["1992-05-11",1.75,1.75,1.75,1.75,0.0],["1992-05-12",1.75,1.75,1.75,1.75,0.0],["1992-05-13",1.75,1.75,1.75,1.75,0.0],["1992-05-14",1.75,1.75,1.75,1.75,0.0],["1992-05-15",1.75,2.25,1.75,1.75,1100.0],["1992-05-18",1.75,1.75,1.75,1.75,0.0],["1992-05-19",1.75,1.75,1.75,1.75,0.0],["1992-05-20",1.75,1.75,1.75,1.75,0.0],["1992-05-21",1.75,1.75,1.75,1.75,0.0],["1992-05-22",1.75,1.75,1.75,1.75,0.0],["1992-05-26",1.75,2.0,1.25,1.25,4000.0],["1992-05-27",1.25,1.25,1.25,1.25,0.0],["1992-05-28",1.25,1.25,1.25,1.25,0.0],["1992-05-29",1.25,1.75,1.25,1.25,500.0],["1992-06-01",1.25,1.25,1.25,1.25,0.0],["1992-06-02",1.25,1.75,1.25,1.25,1500.0],["1992-06-03",1.25,1.25,1.25,1.25,0.0],["1992-06-04",1.25,1.25,1.25,1.25,0.0],["1992-06-05",1.25,1.25,1.25,1.25,0.0],["1992-06-08",1.25,1.25,1.25,1.25,0.0],["1992-06-09",1.25,1.75,1.25,1.25,500.0],["1992-06-10",1.25,1.25,1.25,1.25,0.0],["1992-06-11",1.25,2.0,1.25,1.25,1200.0],["1992-06-12",1.25,1.25,1.25,1.25,0.0],["1992-06-15",1.5,1.5,1.5,1.5,100.0],["1992-06-16",1.5,1.5,1.5,1.5,0.0],["1992-06-17",1.5,1.5,1.5,1.5,0.0],["1992-06-18",1.25,1.25,1.25,1.25,100.0],["1992-06-19",1.25,1.25,1.25,1.25,0.0],["1992-06-22",1.25,1.25,1.25,1.25,650.0],["1992-06-23",1.25,1.25,1.25,1.25,0.0],["1992-06-24",1.25,1.25,1.25,1.25,1250.0],["1992-06-25",1.25,1.25,1.25,1.25,0.0],["1992-06-26",1.25,1.25,1.25,1.25,8900.0],["1992-06-29",1.5,1.5,1.5,1.5,12000.0],["1992-06-30",1.75,2.0,1.75,2.0,950.0],["1992-07-01",2.0,2.0,2.0,2.0,0.0],["1992-07-02",2.0,2.0,2.0,2.0,0.0],["1992-07-06",2.0,2.0,2.0,2.0,0.0],["1992-07-07",2.0,2.0,2.0,2.0,0.0],["1992-07-08",2.0,2.0,2.0,2.0,0.0],["1992-07-09",1.5,1.5,1.5,1.5,1450.0],["1992-07-10",1.5,1.5,1.5,1.5,0.0],["1992-07-13",1.5,1.5,1.5,1.5,0.0],["1992-07-14",1.5,1.5,1.5,1.5,0.0],["1992-07-15",1.5,1.5,1.5,1.5,0.0],["1992-07-16",1.5,1.5,1.5,1.5,1250.0],["1992-07-17",1.5,1.5,1.5,1.5,0.0],["1992-07-20",1.5,1.5,1.5,1.5,0.0],["1992-07-21",1.5,1.5,1.5,1.5,0.0],["1992-07-22",1.5,1.5,1.5,1.5,0.0],["1992-07-23",1.5,1.5,1.5,1.5,0.0],["1992-07-24",1.5,1.5,1.5,1.5,50.0],["1992-07-27",1.5,1.5,1.5,1.5,0.0],["1992-07-28",1.5,1.5,1.5,1.5,0.0],["1992-07-29",1.5,1.5,1.5,1.5,0.0],["1992-07-30",1.5,1.5,1.5,1.5,0.0],["1992-07-31",1.5,1.5,1.5,1.5,0.0],["1992-08-03",1.5,1.5,1.5,1.5,0.0],["1992-08-04",1.25,1.25,1.25,1.25,100.0],["1992-08-05",1.25,1.25,1.25,1.25,0.0],["1992-08-06",1.25,1.25,1.25,1.25,0.0],["1992-08-07",1.25,1.25,1.25,1.25,0.0],["1992-08-10",1.25,1.25,1.25,1.25,0.0],["1992-08-11",1.25,1.25,1.25,1.25,0.0],["1992-08-12",1.25,1.25,1.25,1.25,50.0],["1992-08-13",1.25,1.25,1.25,1.25,0.0],["1992-08-14",1.25,1.25,1.25,1.25,0.0],["1992-08-17",1.25,1.25,1.25,1.25,0.0],["1992-08-18",1.25,1.25,1.25,1.25,400.0],["1992-08-19",1.25,1.25,1.25,1.25,0.0],["1992-08-20",1.25,1.25,1.25,1.25,0.0],["1992-08-21",1.25,1.25,1.25,1.25,0.0],["1992-08-24",1.25,1.25,1.25,1.25,0.0],["1992-08-25",1.25,1.25,1.25,1.25,0.0],["1992-08-26",1.25,1.25,1.25,1.25,0.0],["1992-08-27",1.25,1.25,1.25,1.25,0.0],["1992-08-28",1.5,1.5,1.5,1.5,1000.0],["1992-08-31",1.5,1.5,1.5,1.5,0.0],["1992-09-01",1.5,1.5,1.5,1.5,0.0],["1992-09-02",1.25,1.25,1.25,1.25,150.0],["1992-09-03",1.25,1.25,1.25,1.25,0.0],["1992-09-04",1.25,1.25,1.25,1.25,0.0],["1992-09-08",1.25,1.25,1.25,1.25,0.0],["1992-09-09",1.25,1.25,1.25,1.25,0.0],["1992-09-10",1.25,1.25,1.25,1.25,0.0],["1992-09-11",1.25,1.25,1.25,1.25,0.0],["1992-09-14",1.25,1.25,1.25,1.25,0.0],["1992-09-15",1.25,1.25,1.25,1.25,550.0],["1992-09-16",1.25,1.25,1.25,1.25,2700.0],["1992-09-17",1.25,1.25,1.25,1.25,0.0],["1992-09-18",1.25,1.25,1.25,1.25,100.0],["1992-09-21",1.25,1.25,1.25,1.25,0.0],["1992-09-22",1.25,1.25,1.25,1.25,0.0],["1992-09-23",1.25,1.25,1.25,1.25,0.0],["1992-09-24",1.25,1.25,1.25,1.25,500.0],["1992-09-25",1.25,1.25,1.25,1.25,0.0],["1992-09-28",1.25,1.25,1.25,1.25,0.0],["1992-09-29",1.25,1.5,1.25,1.25,6500.0],["1992-09-30",1.25,1.25,1.25,1.25,500.0],["1992-10-01",1.5,1.5,1.25,1.5,4500.0],["1992-10-02",1.5,1.5,1.5,1.5,1000.0],["1992-10-05",1.5,1.5,1.5,1.5,250.0],["1992-10-06",1.5,1.5,1.25,1.5,5300.0],["1992-10-07",1.5,1.5,1.5,1.5,0.0],["1992-10-08",1.5,1.5,1.5,1.5,0.0],["1992-10-09",1.5,1.5,1.5,1.5,0.0],["1992-10-12",1.5,1.5,1.5,1.5,0.0],["1992-10-13",1.5,1.5,1.5,1.5,0.0],["1992-10-14",1.5,1.5,1.5,1.5,0.0],["1992-10-15",1.5,1.5,1.5,1.5,0.0],["1992-10-16",1.5,1.5,1.5,1.5,0.0],["1992-10-19",1.5,1.5,1.5,1.5,0.0],["1992-10-20",1.5,1.5,1.5,1.5,0.0],["1992-10-21",1.5,1.5,1.5,1.5,0.0],["1992-10-22",1.5,1.5,1.5,1.5,0.0],["1992-10-23",1.25,1.25,1.25,1.25,50.0],["1992-10-26",1.25,1.25,1.25,1.25,0.0],["1992-10-27",1.25,1.25,1.25,1.25,500.0],["1992-10-28",1.5,1.5,1.5,1.5,250.0],["1992-10-29",1.5,1.5,1.5,1.5,0.0],["1992-10-30",1.25,1.5,1.25,1.5,1850.0],["1992-11-02",1.25,1.25,1.25,1.25,1450.0],["1992-11-03",1.25,1.25,1.25,1.25,0.0],["1992-11-04",1.5,1.5,1.5,1.5,1000.0],["1992-11-05",1.5,1.5,1.25,1.5,9000.0],["1992-11-06",1.25,1.5,1.25,1.25,10200.0],["1992-11-09",1.25,1.5,1.25,1.25,2250.0],["1992-11-10",1.5,1.5,1.5,1.5,1000.0],["1992-11-11",1.25,1.25,1.25,1.25,250.0],["1992-11-12",1.25,1.25,1.25,1.25,0.0],["1992-11-13",1.25,1.25,1.25,1.25,1100.0],["1992-11-16",1.25,1.25,1.25,1.25,50.0],["1992-11-17",1.25,1.25,1.25,1.25,150.0],["1992-11-18",1.25,1.25,1.25,1.25,0.0],["1992-11-19",1.25,1.25,1.25,1.25,50.0],["1992-11-20",1.5,1.5,1.5,1.5,1000.0],["1992-11-23",1.5,1.5,1.5,1.5,0.0],["1992-11-24",1.25,1.25,1.25,1.25,1250.0],["1992-11-25",1.25,1.25,1.25,1.25,0.0],["1992-11-27",1.25,1.5,1.25,1.5,12750.0],["1992-11-30",1.25,1.25,1.25,1.25,150.0],["1992-12-01",1.25,1.25,1.25,1.25,0.0],["1992-12-02",1.25,1.25,1.25,1.25,0.0],["1992-12-03",1.25,1.25,1.25,1.25,1000.0],["1992-12-04",1.25,1.25,1.25,1.25,0.0],["1992-12-07",1.25,1.25,1.25,1.25,0.0],["1992-12-08",1.25,1.25,1.25,1.25,350.0],["1992-12-09",1.25,1.25,1.25,1.25,0.0],["1992-12-10",1.25,1.25,1.25,1.25,0.0],["1992-12-11",1.25,1.25,1.25,1.25,8600.0],["1992-12-14",1.25,1.25,1.25,1.25,800.0],["1992-12-15",0.75,0.75,0.75,0.75,250.0],["1992-12-16",1.0,1.0,1.0,1.0,100.0],["1992-12-17",1.0,1.0,1.0,1.0,0.0],["1992-12-18",1.0,1.0,1.0,1.0,0.0],["1992-12-21",1.0,1.0,1.0,1.0,11350.0],["1992-12-22",0.75,0.75,0.75,0.75,550.0],["1992-12-23",0.75,0.75,0.75,0.75,0.0],["1992-12-24",0.75,0.75,0.75,0.75,0.0],["1992-12-28",1.0,1.0,1.0,1.0,50.0],["1992-12-29",1.0,1.0,1.0,1.0,50.0],["1992-12-30",1.0,1.0,1.0,1.0,1350.0],["1992-12-31",1.0,1.0,1.0,1.0,900.0],["1993-01-04",1.0,1.0,1.0,1.0,0.0],["1993-01-05",1.0,1.0,1.0,1.0,0.0],["1993-01-06",1.0,1.0,1.0,1.0,0.0],["1993-01-07",1.0,1.0,1.0,1.0,0.0],["1993-01-08",1.0,1.0,1.0,1.0,0.0],["1993-01-11",1.0,1.0,1.0,1.0,50.0],["1993-01-12",1.0,1.0,1.0,1.0,0.0],["1993-01-13",1.0,1.0,1.0,1.0,0.0],["1993-01-14",1.0,1.0,1.0,1.0,0.0],["1993-01-15",1.25,1.25,1.25,1.25,700.0],["1993-01-18",1.0,1.25,1.0,1.25,11650.0],["1993-01-19",1.25,1.25,1.25,1.25,0.0],["1993-01-20",1.25,1.25,1.25,1.25,0.0],["1993-01-21",1.0,1.0,1.0,1.0,50.0],["1993-01-22",1.0,1.0,1.0,1.0,0.0],["1993-01-25",1.0,1.25,1.0,1.25,1900.0],["1993-01-26",1.25,1.25,1.25,1.25,0.0],["1993-01-27",1.25,1.25,1.25,1.25,0.0],["1993-01-28",1.25,1.25,1.25,1.25,0.0],["1993-01-29",1.25,1.25,1.25,1.25,1000.0],["1993-02-01",1.0,1.0,1.0,1.0,1000.0],["1993-02-02",1.25,1.25,1.25,1.25,50.0],["1993-02-03",1.25,1.25,1.25,1.25,0.0],["1993-02-04",1.25,1.25,1.25,1.25,0.0],["1993-02-05",1.25,1.25,1.25,1.25,0.0],["1993-02-08",1.25,1.25,1.25,1.25,1500.0],["1993-02-09",1.0,1.25,1.0,1.25,8800.0],["1993-02-10",1.5,1.5,1.5,1.5,250.0],["1993-02-11",1.5,1.5,1.5,1.5,0.0],["1993-02-12",1.5,1.5,1.5,1.5,0.0],["1993-02-16",1.5,1.5,1.5,1.5,0.0],["1993-02-17",1.5,1.5,1.5,1.5,0.0],["1993-02-18",1.5,1.5,1.5,1.5,0.0],["1993-02-19",1.5,1.5,1.5,1.5,0.0],["1993-02-22",1.5,1.5,1.5,1.5,0.0],["1993-02-23",1.25,1.5,1.25,1.5,750.0],["1993-02-24",1.25,1.25,1.25,1.25,500.0],["1993-02-25",1.25,1.25,1.25,1.25,400.0],["1993-02-26",1.25,1.25,1.25,1.25,0.0],["1993-03-01",1.25,1.25,1.25,1.25,550.0],["1993-03-02",1.25,1.25,1.25,1.25,0.0],["1993-03-03",1.5,1.5,1.5,1.5,250.0],["1993-03-04",1.25,1.25,1.25,1.25,100.0],["1993-03-05",1.25,1.25,1.25,1.25,0.0],["1993-03-08",1.25,1.25,1.25,1.25,0.0],["1993-03-09",1.25,1.25,1.25,1.25,0.0],["1993-03-10",1.25,1.25,1.25,1.25,0.0],["1993-03-11",1.25,1.25,1.25,1.25,0.0],["1993-03-12",1.25,1.25,1.25,1.25,250.0],["1993-03-15",1.25,1.25,1.25,1.25,0.0],["1993-03-16",1.25,1.25,1.25,1.25,850.0],["1993-03-17",1.25,1.25,1.25,1.25,0.0],["1993-03-18",1.25,1.25,1.25,1.25,0.0],["1993-03-19",1.25,1.25,1.25,1.25,0.0],["1993-03-22",1.25,1.25,1.25,1.25,0.0],["1993-03-23",1.25,1.25,1.25,1.25,0.0],["1993-03-24",1.25,1.25,1.25,1.25,1350.0],["1993-03-25",1.25,1.25,1.25,1.25,0.0],["1993-03-26",1.25,1.25,1.25,1.25,450.0],["1993-03-29",1.25,1.25,1.25,1.25,0.0],["1993-03-30",1.25,1.25,1.25,1.25,100.0],["1993-03-31",1.25,1.25,1.25,1.25,12100.0],["1993-04-01",1.25,1.25,1.25,1.25,1400.0],["1993-04-02",1.25,1.25,1.25,1.25,0.0],["1993-04-05",1.25,1.25,1.25,1.25,0.0],["1993-04-06",1.25,1.25,1.25,1.25,0.0],["1993-04-07",1.5,1.5,1.5,1.5,500.0],["1993-04-08",1.25,1.25,1.25,1.25,550.0],["1993-04-12",1.25,1.25,1.25,1.25,1050.0],["1993-04-13",1.25,1.25,1.25,1.25,0.0],["1993-04-14",1.25,1.25,1.25,1.25,2200.0],["1993-04-15",1.25,1.25,1.25,1.25,2200.0],["1993-04-16",1.25,1.25,1.25,1.25,11800.0],["1993-04-19",1.25,1.25,1.25,1.25,0.0],["1993-04-20",1.25,1.25,1.25,1.25,0.0],["1993-04-21",1.25,1.25,1.25,1.25,0.0],["1993-04-22",1.25,1.25,1.25,1.25,500.0],["1993-04-23",1.25,1.25,1.25,1.25,500.0],["1993-04-26",1.25,1.25,1.25,1.25,17000.0],["1993-04-27",1.25,1.25,1.25,1.25,100.0],["1993-04-28",1.25,1.25,1.25,1.25,0.0],["1993-04-29",1.25,1.25,1.25,1.25,0.0],["1993-04-30",1.25,1.25,1.25,1.25,0.0],["1993-05-03",1.25,1.25,1.25,1.25,50.0],["1993-05-04",1.25,1.25,1.25,1.25,1600.0],["1993-05-05",1.25,1.25,1.25,1.25,0.0],["1993-05-06",1.25,1.25,1.25,1.25,0.0],["1993-05-07",1.25,1.25,1.25,1.25,17550.0],["1993-05-10",1.25,1.25,1.25,1.25,0.0],["1993-05-11",1.25,1.25,1.25,1.25,9700.0],["1993-05-12",1.0,2.0,1.0,2.0,67700.0],["1993-05-13",2.25,2.25,1.75,2.0,31700.0],["1993-05-14",2.0,2.25,2.0,2.25,19600.0],["1993-05-17",2.25,2.25,2.0,2.25,15350.0],["1993-05-18",2.25,2.25,2.25,2.25,1000.0],["1993-05-19",2.25,2.25,2.25,2.25,9000.0],["1993-05-20",2.25,2.25,2.25,2.25,16300.0],["1993-05-21",2.25,2.25,2.25,2.25,1250.0],["1993-05-24",2.25,2.25,2.25,2.25,4800.0],["1993-05-25",2.25,2.25,2.25,2.25,1350.0],["1993-05-26",2.0,2.0,2.0,2.0,100.0],["1993-05-27",2.0,2.25,1.75,2.25,1650.0],["1993-05-28",2.0,2.0,1.75,1.75,5850.0],["1993-06-01",2.0,2.0,1.75,1.75,1300.0],["1993-06-02",1.5,2.0,1.5,2.0,650.0],["1993-06-03",2.0,2.0,2.0,2.0,0.0],["1993-06-04",2.0,2.0,1.5,1.5,3500.0],["1993-06-07",1.625,1.625,1.625,1.625,0.0],["1993-06-08",1.625,1.625,1.625,1.625,900.0],["1993-06-09",1.625,1.625,1.625,1.625,300.0],["1993-06-10",2.125,2.125,2.125,2.125,200.0],["1993-06-11",2.125,2.125,2.125,2.125,0.0],["1993-06-14",1.625,1.625,1.625,1.625,100.0],["1993-06-15",1.625,1.625,1.625,1.625,0.0],["1993-06-16",1.625,1.625,1.625,1.625,0.0],["1993-06-17",1.625,1.625,1.625,1.625,0.0],["1993-06-18",1.625,1.625,1.625,1.625,500.0],["1993-06-21",1.625,1.625,1.625,1.625,0.0],["1993-06-22",2.125,2.125,2.125,2.125,200.0],["1993-06-23",2.125,2.125,2.125,2.125,0.0],["1993-06-24",2.0,2.0,1.625,1.625,4000.0],["1993-06-25",1.625,1.625,1.625,1.625,0.0],["1993-06-28",1.625,1.625,1.625,1.625,0.0],["1993-06-29",1.625,1.625,1.625,1.625,300.0],["1993-06-30",1.625,1.625,1.625,1.625,1500.0],["1993-07-01",1.625,1.625,1.625,1.625,0.0],["1993-07-02",1.625,1.625,1.625,1.625,0.0],["1993-07-06",1.625,1.625,1.625,1.625,0.0],["1993-07-07",2.0,2.0,2.0,2.0,1000.0],["1993-07-08",2.0,2.0,2.0,2.0,0.0],["1993-07-09",1.75,1.75,1.75,1.75,1300.0],["1993-07-12",1.75,1.75,1.75,1.75,0.0],["1993-07-13",1.75,1.75,1.75,1.75,0.0],["1993-07-14",1.75,1.75,1.75,1.75,1200.0],["1993-07-15",1.75,1.75,1.75,1.75,0.0],["1993-07-16",1.75,1.75,1.75,1.75,0.0],["1993-07-19",1.75,1.75,1.75,1.75,0.0],["1993-07-20",1.75,1.75,1.75,1.75,0.0],["1993-07-21",1.75,1.75,1.75,1.75,0.0],["1993-07-22",1.75,1.75,1.75,1.75,0.0],["1993-07-23",1.75,1.75,1.75,1.75,0.0],["1993-07-26",1.75,1.75,1.75,1.75,0.0],["1993-07-27",2.0,2.125,1.9375,2.125,14300.0],["1993-07-28",2.125,2.125,2.125,2.125,0.0],["1993-07-29",2.125,2.25,2.0,2.25,10000.0],["1993-07-30",2.25,2.25,2.25,2.25,0.0],["1993-08-02",2.125,2.125,2.125,2.125,300.0],["1993-08-03",2.125,2.125,2.125,2.125,2800.0],["1993-08-04",2.125,2.125,2.125,2.125,0.0],["1993-08-05",2.125,2.125,2.125,2.125,0.0],["1993-08-06",2.125,2.125,2.125,2.125,0.0],["1993-08-09",2.125,2.125,2.125,2.125,0.0],["1993-08-10",2.125,2.125,2.125,2.125,0.0],["1993-08-11",2.25,2.25,2.25,2.25,3600.0],["1993-08-12",2.25,2.625,2.25,2.5625,26400.0],["1993-08-13",2.75,2.75,2.5,2.5,5000.0],["1993-08-16",3.0,3.625,2.625,3.375,40000.0],["1993-08-17",3.125,3.5,3.125,3.3125,24800.0],["1993-08-18",3.5,4.0,3.5,3.875,33000.0],["1993-08-19",3.875,3.875,3.625,3.75,5700.0],["1993-08-20",3.75,3.75,3.75,3.75,0.0],["1993-08-23",3.75,3.875,3.625,3.625,7500.0],["1993-08-24",3.625,3.625,3.5,3.625,2400.0],["1993-08-25",3.375,3.5,3.375,3.5,7200.0],["1993-08-26",3.5,3.5,3.5,3.5,0.0],["1993-08-27",3.25,3.375,3.25,3.25,3500.0],["1993-08-30",3.125,3.1562,3.125,3.1562,7700.0],["1993-08-31",3.125,3.375,3.125,3.1875,11800.0],["1993-09-01",3.125,3.375,3.125,3.1875,4200.0],["1993-09-02",3.25,3.375,3.25,3.375,3900.0],["1993-09-03",3.375,3.375,3.25,3.25,1800.0],["1993-09-07",3.25,3.375,3.25,3.375,900.0],["1993-09-08",3.375,3.375,3.125,3.125,12500.0],["1993-09-09",3.0,3.125,2.875,3.0,12300.0],["1993-09-10",3.125,3.3125,3.125,3.3125,3000.0],["1993-09-13",3.125,3.375,3.125,3.375,1200.0],["1993-09-14",3.375,4.125,3.25,3.875,111900.0],["1993-09-15",4.0,4.0312,3.75,3.75,48800.0],["1993-09-16",3.75,3.75,3.75,3.75,1200.0],["1993-09-17",4.0,4.0,3.75,4.0,8900.0],["1993-09-20",3.75,3.75,3.625,3.625,4100.0],["1993-09-21",4.0,4.0,3.6875,3.875,8000.0],["1993-09-22",3.625,3.625,3.625,3.625,1100.0],["1993-09-23",3.875,4.125,3.875,4.125,38100.0],["1993-09-24",4.125,4.125,4.0625,4.0625,2900.0],["1993-09-27",4.125,4.125,3.9375,4.0,2500.0],["1993-09-28",4.0,4.0,4.0,4.0,0.0],["1993-09-29",4.125,4.125,3.9375,4.0,8600.0],["1993-09-30",4.0625,4.125,3.75,3.75,2000.0],["1993-10-01",3.75,3.75,3.75,3.75,0.0],["1993-10-04",4.125,4.125,3.875,4.125,7000.0],["1993-10-05",4.0,4.0,3.875,3.875,1300.0],["1993-10-06",3.875,3.875,3.875,3.875,0.0],["1993-10-07",3.875,3.875,3.875,3.875,2000.0],["1993-10-08",3.875,3.875,3.875,3.875,500.0],["1993-10-11",3.875,3.875,3.6875,3.6875,6900.0],["1993-10-12",3.625,3.625,3.625,3.625,300.0],["1993-10-13",3.625,3.625,3.625,3.625,100.0],["1993-10-14",3.75,3.75,3.5,3.5,7700.0],["1993-10-15",3.5,3.5,3.5,3.5,0.0],["1993-10-18",3.5,3.5,3.5,3.5,0.0],["1993-10-19",3.5,3.5,3.5,3.5,0.0],["1993-10-20",3.5,3.5,3.5,3.5,1000.0],["1993-10-21",3.5,3.75,3.5,3.75,2100.0],["1993-10-22",3.75,3.75,3.75,3.75,0.0],["1993-10-25",3.5,3.5,3.5,3.5,1000.0],["1993-10-26",3.5,3.5,3.3125,3.3125,5000.0],["1993-10-27",3.25,3.25,3.25,3.25,1200.0],["1993-10-28",3.25,3.25,3.25,3.25,2400.0],["1993-10-29",3.25,3.25,3.0625,3.0625,3600.0],["1993-11-01",3.25,3.25,3.0,3.0,2100.0],["1993-11-02",3.0,3.0,3.0,3.0,5000.0],["1993-11-03",3.375,3.375,3.0,3.375,1800.0],["1993-11-04",3.125,3.375,3.0,3.375,6000.0],["1993-11-05",3.375,3.375,3.375,3.375,0.0],["1993-11-08",3.375,3.375,3.375,3.375,0.0],["1993-11-09",3.375,3.375,3.0,3.375,3200.0],["1993-11-10",3.375,3.375,3.375,3.375,0.0],["1993-11-11",3.375,3.375,3.375,3.375,0.0],["1993-11-12",3.0,3.375,3.0,3.375,500.0],["1993-11-15",3.0,3.0,3.0,3.0,700.0],["1993-11-16",3.0,3.0,3.0,3.0,0.0],["1993-11-17",3.0,3.0,3.0,3.0,200.0],["1993-11-18",3.0,3.0,3.0,3.0,100.0],["1993-11-19",3.0,3.0,3.0,3.0,0.0],["1993-11-22",3.0,3.0,3.0,3.0,0.0],["1993-11-23",3.0,3.0,3.0,3.0,2600.0],["1993-11-24",3.0,3.0,3.0,3.0,0.0],["1993-11-26",3.0,3.0,3.0,3.0,0.0],["1993-11-29",3.0,3.375,3.0,3.0,2000.0],["1993-11-30",3.0,3.0625,3.0,3.0625,1900.0],["1993-12-01",3.0,3.0,3.0,3.0,200.0],["1993-12-02",3.0,3.0,3.0,3.0,0.0],["1993-12-03",3.0,3.0,3.0,3.0,1300.0],["1993-12-06",3.0,3.0,3.0,3.0,500.0],["1993-12-07",3.0,3.125,2.7188,2.7188,11700.0],["1993-12-08",2.7188,2.7188,2.7188,2.7188,0.0],["1993-12-09",2.625,2.625,2.625,2.625,600.0],["1993-12-10",2.625,2.625,2.625,2.625,100.0],["1993-12-13",2.625,2.625,2.625,2.625,2500.0],["1993-12-14",2.875,2.875,2.625,2.625,3300.0],["1993-12-15",2.875,2.875,2.875,2.875,1200.0],["1993-12-16",2.875,2.875,2.875,2.875,0.0],["1993-12-17",2.75,2.75,2.75,2.75,100.0],["1993-12-20",2.75,2.75,2.75,2.75,0.0],["1993-12-21",3.0,3.125,2.75,3.125,21500.0],["1993-12-22",3.125,3.125,3.125,3.125,0.0],["1993-12-23",2.875,2.875,2.875,2.875,6300.0],["1993-12-27",3.125,3.125,2.875,2.875,5200.0],["1993-12-28",2.875,2.875,2.875,2.875,100.0],["1993-12-29",2.875,3.25,2.875,3.0,21000.0],["1993-12-30",3.0,3.25,3.0,3.25,4300.0],["1993-12-31",3.0,3.0,3.0,3.0,100.0],["1994-01-03",3.0,3.0,3.0,3.0,0.0],["1994-01-04",3.0,3.0,3.0,3.0,0.0],["1994-01-05",3.0,3.0,3.0,3.0,0.0],["1994-01-06",3.125,3.125,3.125,3.125,600.0],["1994-01-07",3.125,3.125,3.125,3.125,0.0],["1994-01-10",3.375,3.375,3.375,3.375,2000.0],["1994-01-11",3.375,3.375,3.25,3.25,2300.0],["1994-01-12",3.125,3.125,3.125,3.125,2000.0],["1994-01-13",3.375,3.5,3.375,3.5,3300.0],["1994-01-14",3.5,3.625,3.5,3.625,5500.0],["1994-01-17",3.75,3.75,3.375,3.75,4300.0],["1994-01-18",3.75,3.75,3.75,3.75,0.0],["1994-01-19",3.375,3.375,3.375,3.375,3500.0],["1994-01-20",3.5,3.625,3.5,3.5,18000.0],["1994-01-21",3.5,3.875,3.5,3.875,10600.0],["1994-01-24",3.5,3.875,3.5,3.875,1200.0],["1994-01-25",3.875,3.875,3.875,3.875,0.0],["1994-01-26",3.875,3.875,3.875,3.875,0.0],["1994-01-27",3.5312,3.6875,3.5312,3.6875,4000.0],["1994-01-28",3.6875,3.6875,3.6875,3.6875,0.0],["1994-01-31",3.75,3.75,3.5,3.5,1100.0],["1994-02-01",3.5,3.5,3.375,3.375,11900.0],["1994-02-02",3.625,3.625,3.625,3.625,2000.0],["1994-02-03",3.625,3.625,3.625,3.625,100.0],["1994-02-04",3.375,3.375,3.375,3.375,1800.0],["1994-02-07",3.625,3.625,3.5,3.5,21500.0],["1994-02-08",3.625,3.625,3.5,3.5,3800.0],["1994-02-09",3.5,3.75,3.5,3.75,11500.0],["1994-02-10",3.75,3.875,3.625,3.75,38800.0],["1994-02-11",3.75,3.875,3.75,3.8125,10000.0],["1994-02-14",3.75,3.75,3.75,3.75,1400.0],["1994-02-15",3.875,3.875,3.5,3.5,9200.0],["1994-02-16",3.5,3.5,3.5,3.5,100.0],["1994-02-17",3.75,3.75,3.75,3.75,1000.0],["1994-02-18",3.75,3.875,3.625,3.8125,9800.0],["1994-02-22",3.625,3.875,3.625,3.75,5200.0],["1994-02-23",3.625,3.625,3.625,3.625,1100.0],["1994-02-24",3.875,3.875,3.875,3.875,4000.0],["1994-02-25",3.5,3.5,3.5,3.5,2200.0],["1994-02-28",3.5,3.75,3.5,3.75,10500.0],["1994-03-01",3.75,3.75,3.75,3.75,3000.0],["1994-03-02",3.5,3.5,3.5,3.5,2000.0],["1994-03-03",3.5,3.5,3.375,3.375,800.0],["1994-03-04",3.375,3.375,3.375,3.375,5900.0],["1994-03-07",3.375,3.375,3.375,3.375,0.0],["1994-03-08",3.375,3.375,3.375,3.375,3700.0],["1994-03-09",3.25,3.625,3.25,3.625,7000.0],["1994-03-10",3.5625,3.5625,3.5625,3.5625,2400.0],["1994-03-11",3.625,3.625,3.5,3.5,4100.0],["1994-03-14",3.625,3.75,3.625,3.625,3900.0],["1994-03-15",3.625,3.6875,3.625,3.625,5300.0],["1994-03-16",3.625,3.625,3.625,3.625,1500.0],["1994-03-17",3.625,3.625,3.625,3.625,4000.0],["1994-03-18",3.5,3.625,3.5,3.625,2500.0],["1994-03-21",3.5,3.5,3.5,3.5,500.0],["1994-03-22",3.5,3.5,3.375,3.375,10200.0],["1994-03-23",3.375,3.625,3.375,3.375,4100.0],["1994-03-24",3.375,3.375,3.375,3.375,500.0],["1994-03-25",3.875,3.875,3.625,3.625,1100.0],["1994-03-28",3.625,3.625,3.625,3.625,200.0],["1994-03-29",3.625,3.625,3.625,3.625,0.0],["1994-03-30",3.375,3.375,3.375,3.375,500.0],["1994-03-31",3.5,3.75,3.5,3.75,2800.0],["1994-04-04",3.75,3.75,3.75,3.75,0.0],["1994-04-05",3.875,3.875,3.875,3.875,800.0],["1994-04-06",3.875,3.875,3.5,3.5,13600.0],["1994-04-07",3.5,3.875,3.5,3.5625,14100.0],["1994-04-08",3.5625,3.5625,3.5625,3.5625,0.0],["1994-04-11",3.875,3.875,3.375,3.375,10300.0],["1994-04-12",3.4375,3.6562,3.375,3.375,4500.0],["1994-04-13",3.375,3.625,3.375,3.375,3700.0],["1994-04-14",3.375,3.375,3.375,3.375,500.0],["1994-04-15",3.375,3.375,3.375,3.375,3100.0],["1994-04-18",3.375,3.625,3.375,3.625,3000.0],["1994-04-19",3.375,3.375,3.375,3.375,500.0],["1994-04-20",3.375,3.375,3.375,3.375,0.0],["1994-04-21",3.375,3.375,3.375,3.375,4500.0],["1994-04-22",3.625,3.625,3.625,3.625,7000.0],["1994-04-25",3.375,3.4375,3.375,3.4375,3000.0],["1994-04-26",3.625,3.625,3.5,3.5,1800.0],["1994-04-28",3.375,3.75,3.375,3.375,1000.0],["1994-04-29",3.375,3.375,3.375,3.375,0.0],["1994-05-02",3.375,3.75,3.375,3.75,1200.0],["1994-05-03",3.6875,3.6875,3.6875,3.6875,2300.0],["1994-05-04",3.5,3.75,3.5,3.5625,6000.0],["1994-05-05",3.375,3.375,3.375,3.375,1000.0],["1994-05-06",3.375,3.375,3.375,3.375,0.0],["1994-05-09",3.375,3.875,3.375,3.375,8600.0],["1994-05-10",3.375,3.75,3.375,3.75,3500.0],["1994-05-11",3.75,3.75,3.5,3.5,8500.0],["1994-05-12",3.5,3.5,3.25,3.5,21100.0],["1994-05-13",3.25,3.375,3.25,3.375,14000.0],["1994-05-16",3.375,3.375,3.25,3.25,1500.0],["1994-05-17",3.3125,3.4062,3.3125,3.4062,29800.0],["1994-05-18",3.4062,3.4062,3.4062,3.4062,0.0],["1994-05-19",3.375,3.5,3.375,3.4375,2200.0],["1994-05-20",3.375,3.375,3.375,3.375,1700.0],["1994-05-23",3.375,3.375,3.375,3.375,0.0],["1994-05-24",3.375,3.375,3.375,3.375,300.0],["1994-05-25",3.375,3.375,3.375,3.375,0.0],["1994-05-26",3.5,3.75,3.5,3.5625,10300.0],["1994-05-27",3.5,3.75,3.5,3.75,10000.0],["1994-05-31",3.75,3.75,3.75,3.75,0.0],["1994-06-01",3.75,3.75,3.5,3.5,15200.0],["1994-06-02",3.5,3.5,3.5,3.5,0.0],["1994-06-03",3.5,3.5,3.5,3.5,300.0],["1994-06-06",3.5,3.5,3.5,3.5,1300.0],["1994-06-07",3.5,3.5,3.5,3.5,2000.0],["1994-06-08",3.5,3.75,3.5,3.75,300.0],["1994-06-09",3.5,3.5,3.375,3.375,3100.0],["1994-06-10",3.375,3.375,3.375,3.375,2000.0],["1994-06-13",3.375,3.375,3.375,3.375,0.0],["1994-06-14",3.5,3.5,3.5,3.5,800.0],["1994-06-15",3.5,3.5,3.5,3.5,0.0],["1994-06-16",3.25,3.25,3.25,3.25,1000.0],["1994-06-17",3.25,3.25,3.25,3.25,3000.0],["1994-06-20",3.25,3.25,3.25,3.25,0.0],["1994-06-21",3.25,3.25,3.25,3.25,3000.0],["1994-06-22",3.25,3.25,3.25,3.25,100.0],["1994-06-23",3.25,3.25,3.25,3.25,0.0],["1994-06-24",3.25,3.25,3.25,3.25,400.0],["1994-06-27",3.25,3.25,3.25,3.25,0.0],["1994-06-28",3.25,3.25,3.25,3.25,1000.0],["1994-06-29",3.25,3.25,3.25,3.25,2500.0],["1994-06-30",3.25,3.25,3.25,3.25,1200.0],["1994-07-01",3.25,3.25,3.25,3.25,0.0],["1994-07-05",3.25,3.25,3.25,3.25,0.0],["1994-07-06",3.1875,3.1875,3.1875,3.1875,2000.0],["1994-07-07",3.1875,3.1875,3.1875,3.1875,0.0],["1994-07-08",3.5,3.5,3.25,3.25,9600.0],["1994-07-11",3.25,3.25,3.25,3.25,0.0],["1994-07-12",3.25,3.25,3.25,3.25,0.0],["1994-07-13",3.25,3.25,3.25,3.25,0.0],["1994-07-14",3.125,3.125,3.125,3.125,600.0],["1994-07-15",3.125,3.25,3.125,3.125,1400.0],["1994-07-18",3.0,3.0,3.0,3.0,7100.0],["1994-07-19",3.0,3.125,2.75,2.75,4500.0],["1994-07-20",2.75,2.75,2.625,2.625,5300.0],["1994-07-21",3.0,3.0,3.0,3.0,1000.0],["1994-07-22",3.0,3.0,3.0,3.0,0.0],["1994-07-25",3.0,3.0,3.0,3.0,0.0],["1994-07-26",3.0,3.0,3.0,3.0,0.0],["1994-07-27",3.0,3.0,3.0,3.0,0.0],["1994-07-28",3.0,3.0,3.0,3.0,0.0],["1994-07-29",3.0,3.0,3.0,3.0,0.0],["1994-08-01",2.75,2.75,2.75,2.75,900.0],["1994-08-02",2.75,2.75,2.75,2.75,0.0],["1994-08-03",2.75,2.75,2.75,2.75,200.0],["1994-08-04",2.75,2.75,2.75,2.75,0.0],["1994-08-05",2.75,2.75,2.75,2.75,0.0],["1994-08-08",2.75,2.75,2.75,2.75,1500.0],["1994-08-09",2.75,2.75,2.75,2.75,0.0],["1994-08-10",2.75,2.75,2.75,2.75,0.0],["1994-08-11",2.75,2.75,2.75,2.75,0.0],["1994-08-12",2.75,2.75,2.75,2.75,100.0],["1994-08-15",2.75,2.75,2.75,2.75,400.0],["1994-08-16",3.0,3.25,3.0,3.25,2400.0],["1994-08-17",3.0,3.0,3.0,3.0,1000.0],["1994-08-18",3.0,3.0,3.0,3.0,6300.0],["1994-08-19",3.25,3.25,3.25,3.25,4500.0],["1994-08-22",3.0,3.0,3.0,3.0,3000.0],["1994-08-23",3.25,3.25,3.25,3.25,3000.0],["1994-08-24",3.25,3.25,3.25,3.25,0.0],["1994-08-25",3.25,3.25,3.25,3.25,1100.0],["1994-08-26",3.0,3.0,3.0,3.0,1500.0],["1994-08-29",3.0,3.0,3.0,3.0,2000.0],["1994-08-30",3.25,3.25,3.0,3.25,11700.0],["1994-08-31",3.125,3.125,3.0,3.0,2100.0],["1994-09-01",3.1875,3.1875,3.0,3.0,7000.0],["1994-09-02",3.25,3.375,3.25,3.375,4500.0],["1994-09-06",3.375,3.375,3.375,3.375,3000.0],["1994-09-07",3.375,3.5,3.25,3.5,17400.0],["1994-09-08",3.5,3.5,3.5,3.5,0.0],["1994-09-09",3.5,3.5,3.5,3.5,1000.0],["1994-09-12",3.625,3.625,3.375,3.375,8400.0],["1994-09-13",3.375,3.375,3.375,3.375,1900.0],["1994-09-14",3.375,3.375,3.375,3.375,0.0],["1994-09-15",3.375,3.375,3.375,3.375,0.0],["1994-09-16",3.625,3.625,3.625,3.625,8000.0],["1994-09-19",3.625,3.625,3.625,3.625,0.0],["1994-09-20",3.5,3.5,3.5,3.5,200.0],["1994-09-21",3.5,3.5,3.5,3.5,1400.0],["1994-09-22",3.75,3.75,3.75,3.75,5000.0],["1994-09-23",3.5,3.5,3.5,3.5,2000.0],["1994-09-26",3.5,3.5,3.5,3.5,0.0],["1994-09-27",3.5,3.5,3.5,3.5,7600.0],["1994-09-28",3.5,3.5,3.5,3.5,4800.0],["1994-09-29",3.5,3.5,3.5,3.5,4400.0],["1994-09-30",3.5,3.5,3.5,3.5,2100.0],["1994-10-03",3.375,3.375,3.375,3.375,4100.0],["1994-10-04",3.5,3.5,3.5,3.5,6100.0],["1994-10-05",3.5,3.625,3.5,3.5,10600.0],["1994-10-06",3.5,3.625,3.5,3.625,11400.0],["1994-10-07",3.5,3.625,3.5,3.625,2500.0],["1994-10-10",3.625,3.625,3.625,3.625,0.0],["1994-10-11",3.625,3.625,3.625,3.625,0.0],["1994-10-12",3.625,3.625,3.625,3.625,0.0],["1994-10-13",3.375,3.375,3.375,3.375,300.0],["1994-10-14",3.375,3.375,3.375,3.375,0.0],["1994-10-17",3.375,3.375,3.375,3.375,0.0],["1994-10-18",3.375,3.375,3.375,3.375,1900.0],["1994-10-19",3.375,3.375,3.375,3.375,0.0],["1994-10-20",3.5,3.5,3.0,3.5,1200.0],["1994-10-21",3.5,3.5,3.5,3.5,0.0],["1994-10-24",3.375,3.5,3.375,3.5,3000.0],["1994-10-25",3.5,3.5,3.5,3.5,0.0],["1994-10-26",3.5,3.5,3.5,3.5,3000.0],["1994-10-27",3.375,3.375,3.375,3.375,5800.0],["1994-10-28",3.625,3.625,3.375,3.375,7500.0],["1994-10-31",3.5,3.5,3.375,3.5,20400.0],["1994-11-01",3.5,3.625,3.5,3.625,2500.0],["1994-11-02",3.375,3.375,3.375,3.375,2900.0],["1994-11-03",3.375,3.625,3.375,3.5,5000.0],["1994-11-04",3.375,3.5,3.375,3.375,13000.0],["1994-11-07",3.625,3.625,3.5,3.5,10600.0],["1994-11-08",3.5,3.5,3.5,3.5,0.0],["1994-11-09",3.5,3.5,3.5,3.5,0.0],["1994-11-10",3.5,3.5312,3.5,3.5312,7400.0],["1994-11-11",3.5312,3.5312,3.5312,3.5312,0.0],["1994-11-14",3.5,3.75,3.5,3.75,8400.0],["1994-11-15",3.75,3.75,3.5,3.625,2100.0],["1994-11-16",3.75,3.75,3.75,3.75,5500.0],["1994-11-17",3.75,3.75,3.75,3.75,0.0],["1994-11-18",3.75,3.75,3.75,3.75,0.0],["1994-11-21",3.5,3.875,3.5,3.875,2200.0],["1994-11-22",3.75,3.75,3.5,3.5,15200.0],["1994-11-23",3.625,3.875,3.5,3.875,8600.0],["1994-11-25",3.875,3.875,3.875,3.875,0.0],["1994-11-28",3.5,3.5,3.5,3.5,100.0],["1994-11-29",3.75,3.75,3.5,3.75,5200.0],["1994-11-30",3.75,3.75,3.75,3.75,0.0],["1994-12-01",3.75,3.75,3.5,3.5,1000.0],["1994-12-02",3.5,3.5,3.5,3.5,0.0],["1994-12-05",3.5,3.5,3.5,3.5,0.0],["1994-12-06",3.75,3.75,3.75,3.75,1200.0],["1994-12-07",3.5,3.75,3.5,3.75,3500.0],["1994-12-08",3.5,3.625,3.5,3.625,3700.0],["1994-12-09",3.625,3.875,3.625,3.875,1700.0],["1994-12-12",3.5,3.8125,3.5,3.8125,10800.0],["1994-12-13",3.8125,3.8125,3.8125,3.8125,0.0],["1994-12-14",3.375,3.875,3.375,3.75,24000.0],["1994-12-15",3.875,4.75,3.75,4.625,65800.0],["1994-12-16",4.625,5.0,4.625,5.0,107000.0],["1994-12-19",4.75,5.0,4.75,5.0,6700.0],["1994-12-20",4.75,4.75,4.375,4.625,47800.0],["1994-12-21",4.375,4.375,4.375,4.375,4900.0],["1994-12-22",4.375,4.625,4.375,4.625,2100.0],["1994-12-23",4.375,4.375,4.375,4.375,9100.0],["1994-12-27",4.25,4.25,4.25,4.25,3000.0],["1994-12-28",4.25,4.25,4.25,4.25,6000.0],["1994-12-29",4.25,4.5,4.25,4.5,7700.0],["1994-12-30",4.25,4.5,4.25,4.5,5400.0],["1995-01-03",4.25,4.25,4.25,4.25,5500.0],["1995-01-04",4.5,4.5,4.5,4.5,3000.0],["1995-01-05",4.5,4.5,4.125,4.125,11200.0],["1995-01-06",4.125,4.125,4.125,4.125,0.0],["1995-01-09",4.5,4.5,4.5,4.5,4100.0],["1995-01-10",4.5,4.5,4.5,4.5,500.0],["1995-01-11",4.625,4.625,4.25,4.25,7400.0],["1995-01-12",4.25,4.25,4.25,4.25,0.0],["1995-01-13",4.625,4.625,4.625,4.625,500.0],["1995-01-16",4.625,4.625,4.625,4.625,0.0],["1995-01-17",4.625,4.625,4.625,4.625,0.0],["1995-01-18",4.625,4.625,4.625,4.625,500.0],["1995-01-19",4.25,4.4375,4.25,4.4375,6200.0],["1995-01-20",4.4375,4.5,4.4375,4.5,7000.0],["1995-01-23",4.25,4.25,4.25,4.25,1000.0],["1995-01-24",4.25,4.5,4.25,4.5,2600.0],["1995-01-25",4.25,4.25,4.25,4.25,4100.0],["1995-01-26",4.125,4.5,4.125,4.125,5800.0],["1995-01-27",4.375,4.5,4.125,4.5,5100.0],["1995-01-30",4.125,4.5,4.125,4.125,3900.0],["1995-01-31",4.125,4.5,4.125,4.5,2000.0],["1995-02-01",4.5,4.5,4.5,4.5,2200.0],["1995-02-02",4.5,4.5,4.25,4.5,14900.0],["1995-02-03",4.25,4.5,4.25,4.375,33800.0],["1995-02-06",4.375,4.4375,4.375,4.4375,3500.0],["1995-02-07",4.125,4.375,4.125,4.3125,34500.0],["1995-02-08",4.625,4.625,4.3125,4.375,10400.0],["1995-02-09",4.25,4.5,4.25,4.25,27900.0],["1995-02-10",4.25,4.5,4.25,4.5,35800.0],["1995-02-13",4.5,4.5,4.25,4.5,29400.0],["1995-02-14",4.25,4.5,4.25,4.5,9800.0],["1995-02-15",4.25,4.5,4.125,4.125,12500.0],["1995-02-16",4.375,4.625,4.375,4.625,1000.0],["1995-02-17",4.25,4.25,4.25,4.25,1400.0],["1995-02-21",4.625,4.625,4.25,4.25,10700.0],["1995-02-22",4.25,4.625,4.25,4.25,5500.0],["1995-02-23",4.0,4.375,4.0,4.125,19800.0],["1995-02-24",4.125,4.5,4.0,4.5,18800.0],["1995-02-27",4.25,4.5,4.25,4.375,9700.0],["1995-02-28",4.5,4.5,4.25,4.25,3500.0],["1995-03-01",4.5,4.5,4.5,4.5,500.0],["1995-03-02",4.5,4.5,4.25,4.25,2200.0],["1995-03-03",4.5,4.5,4.5,4.5,2000.0],["1995-03-06",4.25,4.5,4.25,4.5,3300.0],["1995-03-07",4.25,4.5,4.25,4.5,2100.0],["1995-03-08",4.25,4.5,4.25,4.5,3800.0],["1995-03-09",4.5,4.5,4.5,4.5,1500.0],["1995-03-10",4.25,4.375,4.125,4.125,7600.0],["1995-03-13",4.0,4.375,4.0,4.0,18100.0],["1995-03-14",4.375,4.375,4.25,4.25,1700.0],["1995-03-15",4.25,4.25,4.25,4.25,2500.0],["1995-03-16",4.25,4.375,4.0,4.375,3600.0],["1995-03-17",4.375,4.375,4.0,4.375,4200.0],["1995-03-20",4.375,4.375,4.0,4.375,9800.0],["1995-03-21",4.375,4.375,4.125,4.125,1100.0],["1995-03-22",4.125,4.5,4.125,4.5,17000.0],["1995-03-23",4.375,4.5,4.375,4.5,12400.0],["1995-03-24",4.375,4.4375,4.375,4.4375,4400.0],["1995-03-27",4.25,4.5,4.25,4.5,7000.0],["1995-03-28",4.25,4.5,4.25,4.25,8600.0],["1995-03-29",4.5,4.5,4.25,4.5,5500.0],["1995-03-30",4.5,4.5,4.25,4.25,2400.0],["1995-03-31",4.25,4.5,4.25,4.25,2700.0],["1995-04-03",4.25,4.5,4.25,4.5,11100.0],["1995-04-04",4.5,4.5,4.125,4.5,5800.0],["1995-04-05",4.4375,4.4375,4.125,4.4375,5700.0],["1995-04-06",4.125,4.125,4.125,4.125,2700.0],["1995-04-07",4.4375,4.4375,4.125,4.125,17600.0],["1995-04-10",4.125,4.375,4.125,4.125,3800.0],["1995-04-11",4.375,4.625,4.375,4.5,17400.0],["1995-04-12",4.5,4.5,4.375,4.375,5400.0],["1995-04-13",4.375,4.375,4.25,4.25,10000.0],["1995-04-17",4.5,4.5625,4.25,4.25,9200.0],["1995-04-18",4.5625,4.5625,4.25,4.5625,4000.0],["1995-04-19",4.5625,4.5625,4.25,4.25,11200.0],["1995-04-20",4.5312,4.5312,4.5312,4.5312,2000.0],["1995-04-21",4.5312,4.5312,4.25,4.25,2600.0],["1995-04-24",4.1875,4.1875,4.125,4.125,4000.0],["1995-04-25",4.5,4.5,4.125,4.5,9000.0],["1995-04-26",4.5,4.5,4.25,4.25,2600.0],["1995-04-27",4.5,4.5,4.25,4.5,10300.0],["1995-04-28",4.5,4.5,4.5,4.5,7600.0],["1995-05-01",4.25,4.4688,4.25,4.4688,16200.0],["1995-05-02",4.25,4.25,4.25,4.25,1000.0],["1995-05-03",4.25,4.5,4.25,4.5,13600.0],["1995-05-04",4.25,4.5,4.25,4.5,5600.0],["1995-05-05",4.25,4.5,4.25,4.25,7100.0],["1995-05-08",4.5,4.5625,4.25,4.375,36800.0],["1995-05-09",4.375,4.6875,4.375,4.6875,89800.0],["1995-05-10",4.6875,4.75,4.5,4.625,12300.0],["1995-05-11",4.7188,4.7188,4.5,4.5,7700.0],["1995-05-12",4.5,4.8125,4.5,4.8125,12200.0],["1995-05-15",4.8125,4.8125,4.5,4.8125,8200.0],["1995-05-16",4.8125,4.8125,4.625,4.625,12800.0],["1995-05-17",4.625,4.8125,4.625,4.8125,9700.0],["1995-05-18",4.8125,4.8125,4.625,4.625,9300.0],["1995-05-19",4.8125,4.8125,4.8125,4.8125,3100.0],["1995-05-22",4.875,5.0625,4.75,4.75,14100.0],["1995-05-23",4.75,5.0625,4.75,4.75,19800.0],["1995-05-24",4.75,5.0625,4.625,5.0625,30300.0],["1995-05-25",5.0625,5.0625,4.75,5.0625,7600.0],["1995-05-26",4.75,5.0625,4.75,4.75,6400.0],["1995-05-30",4.75,5.0625,4.75,4.75,7900.0],["1995-05-31",5.0625,5.0625,5.0625,5.0625,1900.0],["1995-06-01",5.0,5.0,5.0,5.0,3000.0],["1995-06-02",5.125,6.75,5.0,6.375,422300.0],["1995-06-05",6.875,7.25,6.375,6.625,221500.0],["1995-06-06",7.0,7.125,6.625,6.875,46200.0],["1995-06-07",7.0,7.125,6.625,6.9375,39000.0],["1995-06-08",7.0,7.0,6.625,6.6875,18300.0],["1995-06-09",6.875,7.125,6.75,7.0,7500.0],["1995-06-12",7.125,7.25,6.875,7.0,21600.0],["1995-06-13",7.125,7.125,6.875,7.0,20600.0],["1995-06-14",7.125,7.125,6.625,7.0,25500.0],["1995-06-15",6.625,7.0,6.625,7.0,11700.0],["1995-06-16",6.75,8.125,6.75,8.0,127000.0],["1995-06-19",8.25,9.25,8.0,9.1875,157100.0],["1995-06-20",9.375,9.5,7.875,8.75,196700.0],["1995-06-21",8.375,8.75,7.875,8.25,38600.0],["1995-06-22",8.375,8.375,8.0,8.125,20900.0],["1995-06-23",8.375,8.625,8.125,8.5,42600.0],["1995-06-26",8.5,8.75,8.25,8.25,26100.0],["1995-06-27",8.75,8.75,8.0,8.375,17900.0],["1995-06-28",8.125,8.5,8.0,8.0,12900.0],["1995-06-29",8.0,8.375,7.875,8.0,10300.0],["1995-06-30",7.75,8.125,7.5,7.75,21400.0],["1995-07-03",7.75,7.875,7.25,7.25,12000.0],["1995-07-05",7.625,7.75,7.25,7.625,27000.0],["1995-07-06",7.5,7.75,7.25,7.625,5100.0],["1995-07-07",7.625,7.75,7.25,7.75,28700.0],["1995-07-10",7.375,7.75,7.375,7.75,14800.0],["1995-07-11",7.375,7.875,7.375,7.875,38200.0],["1995-07-12",7.875,8.875,7.25,8.75,45300.0],["1995-07-13",8.375,9.25,8.375,9.25,39100.0],["1995-07-14",9.0,9.25,8.75,9.125,43600.0],["1995-07-17",8.75,9.125,8.75,8.875,15900.0],["1995-07-18",9.125,9.125,9.0,9.0,9100.0],["1995-07-19",9.0,9.25,8.75,9.25,17500.0],["1995-07-20",9.25,9.25,8.75,8.75,12400.0],["1995-07-21",8.875,8.875,8.375,8.625,17200.0],["1995-07-24",8.5,8.875,8.5,8.875,9200.0],["1995-07-25",8.5,8.875,8.5,8.875,6100.0],["1995-07-26",8.5,8.875,8.5,8.625,8100.0],["1995-07-27",8.625,8.75,8.375,8.375,13500.0],["1995-07-28",8.25,8.75,7.75,8.0,41700.0],["1995-07-31",8.375,8.375,8.0,8.0,9700.0],["1995-08-01",7.875,7.875,7.875,7.875,700.0],["1995-08-02",7.875,8.0,7.75,7.75,10800.0],["1995-08-03",7.75,7.875,7.375,7.625,34600.0],["1995-08-04",7.5,7.75,7.5,7.75,11600.0],["1995-08-07",7.5,7.5,7.5,7.5,4500.0],["1995-08-08",7.25,7.625,7.25,7.375,6800.0],["1995-08-09",7.375,7.875,7.375,7.875,21000.0],["1995-08-10",7.625,7.625,7.625,7.625,10200.0],["1995-08-11",8.0,8.375,7.875,8.375,37700.0],["1995-08-14",8.0,8.375,8.0,8.375,17600.0],["1995-08-15",8.375,8.625,8.125,8.625,37300.0],["1995-08-16",8.625,8.75,8.375,8.75,11800.0],["1995-08-17",8.375,8.75,8.375,8.5,8300.0],["1995-08-18",8.375,8.75,8.375,8.375,21100.0],["1995-08-21",8.375,8.375,8.0,8.0,19000.0],["1995-08-22",8.0,8.375,8.0,8.375,5200.0],["1995-08-23",8.375,8.375,8.0,8.125,7900.0],["1995-08-24",8.375,8.375,8.0,8.0,2400.0],["1995-08-25",8.0,8.25,8.0,8.0,6100.0],["1995-08-28",7.75,7.875,7.625,7.875,9900.0],["1995-08-29",7.625,7.875,7.5,7.75,10400.0],["1995-08-30",7.25,7.75,7.25,7.75,5200.0],["1995-08-31",7.875,8.0,7.5,7.625,13200.0],["1995-09-01",7.625,7.625,7.625,7.625,500.0],["1995-09-05",7.875,7.875,7.625,7.6875,6700.0],["1995-09-06",7.625,8.0,7.625,7.875,4700.0],["1995-09-07",8.0,8.125,7.875,8.125,6800.0],["1995-09-08",8.0,8.0,8.0,8.0,1300.0],["1995-09-11",8.25,8.375,8.0,8.0,9800.0],["1995-09-12",8.0,8.375,8.0,8.375,2300.0],["1995-09-13",8.0,8.375,8.0,8.0,8600.0],["1995-09-14",8.375,8.5,8.125,8.125,6200.0],["1995-09-15",8.5,8.5,8.125,8.125,14300.0],["1995-09-18",8.125,8.625,8.125,8.5,13000.0],["1995-09-19",8.625,8.875,8.5,8.875,24400.0],["1995-09-20",8.875,9.125,8.75,8.875,19100.0],["1995-09-21",8.875,8.875,8.875,8.875,600.0],["1995-09-22",8.875,8.875,8.875,8.875,6200.0],["1995-09-25",9.125,9.125,8.875,8.875,4800.0],["1995-09-26",9.125,9.625,8.875,9.125,62100.0],["1995-09-27",9.25,9.5,9.125,9.125,21000.0],["1995-09-28",9.25,9.25,9.125,9.25,3400.0],["1995-09-29",9.125,9.125,8.875,9.125,8100.0],["1995-10-02",9.125,9.125,8.875,8.875,7000.0],["1995-10-03",8.75,9.0,8.75,8.75,10200.0],["1995-10-04",8.75,8.875,8.5,8.875,3900.0],["1995-10-05",8.5,8.5,8.125,8.125,8800.0],["1995-10-06",8.125,8.125,8.0,8.0,2100.0],["1995-10-09",8.0,8.375,8.0,8.375,1600.0],["1995-10-10",8.0,8.0,7.75,8.0,8200.0],["1995-10-11",8.25,8.25,8.0,8.25,5100.0],["1995-10-12",8.25,8.75,8.25,8.75,11600.0],["1995-10-13",8.75,8.75,8.5,8.5,9900.0],["1995-10-16",8.25,8.75,8.25,8.375,13700.0],["1995-10-17",8.75,8.75,8.375,8.375,20100.0],["1995-10-18",8.75,8.75,8.375,8.375,10000.0],["1995-10-19",8.375,8.75,8.375,8.375,8400.0],["1995-10-20",8.75,8.75,8.375,8.375,3800.0],["1995-10-23",8.375,8.375,8.375,8.375,3200.0],["1995-10-24",8.375,8.375,8.375,8.375,3100.0],["1995-10-25",8.125,8.375,8.125,8.25,3200.0],["1995-10-26",8.125,8.5,8.125,8.125,3700.0],["1995-10-27",8.25,8.375,8.125,8.125,5000.0],["1995-10-30",7.875,7.875,7.875,7.875,4100.0],["1995-10-31",7.875,8.5,7.75,8.5,21700.0],["1995-11-01",8.0,8.5,8.0,8.5,9800.0],["1995-11-02",8.0,8.25,8.0,8.0,6900.0],["1995-11-03",8.0,8.25,8.0,8.0,6000.0],["1995-11-06",8.5,8.5,8.0,8.25,18900.0],["1995-11-07",8.5,8.5,8.0,8.5,6900.0],["1995-11-08",8.0,8.5,8.0,8.5,1400.0],["1995-11-09",8.0,8.5,8.0,8.0,1700.0],["1995-11-10",8.5,8.5,8.0,8.0,11200.0],["1995-11-13",8.4844,8.4844,8.0,8.375,6400.0],["1995-11-14",8.0,8.375,8.0,8.375,5900.0],["1995-11-15",8.625,8.625,8.5,8.5,2000.0],["1995-11-16",8.5,8.5,8.125,8.5,11700.0],["1995-11-17",8.5,8.5,8.125,8.5,13400.0],["1995-11-20",8.125,8.5,8.0,8.375,35900.0],["1995-11-21",8.0,8.375,8.0,8.375,11200.0],["1995-11-22",8.0,8.375,8.0,8.375,7900.0],["1995-11-24",8.0,8.0,8.0,8.0,1000.0],["1995-11-27",8.25,8.25,8.0,8.0,3600.0],["1995-11-28",8.25,8.25,7.875,7.875,5500.0],["1995-11-29",8.0,8.125,7.875,7.875,5700.0],["1995-11-30",7.875,8.125,7.875,8.125,2800.0],["1995-12-01",8.125,8.5,8.0,8.0,20200.0],["1995-12-04",8.5,8.5,8.0,8.25,3300.0],["1995-12-05",8.0,8.25,8.0,8.0,4200.0],["1995-12-06",8.5,8.5,8.0,8.0,3100.0],["1995-12-07",8.0,8.5,8.0,8.0,3100.0],["1995-12-08",8.5,8.5,8.0,8.0,7500.0],["1995-12-11",8.0,8.5,8.0,8.0,16400.0],["1995-12-12",8.0,8.5,8.0,8.0,7700.0],["1995-12-13",8.0,8.5,8.0,8.0,7500.0],["1995-12-14",8.0,8.5,8.0,8.5,9200.0],["1995-12-15",8.0,8.0,8.0,8.0,11000.0],["1995-12-18",8.5,8.5,8.0,8.375,4400.0],["1995-12-19",8.0,8.375,8.0,8.0,5100.0],["1995-12-20",8.375,8.375,8.0,8.0,2100.0],["1995-12-21",8.375,8.5,8.125,8.125,7400.0],["1995-12-22",8.125,8.125,8.125,8.125,0.0],["1995-12-26",8.125,8.375,8.0,8.0,5800.0],["1995-12-27",8.125,8.125,8.0,8.0,4000.0],["1995-12-28",8.0,8.375,8.0,8.0,11000.0],["1995-12-29",8.25,8.25,8.25,8.25,1200.0],["1996-01-02",8.0,8.0,7.75,7.75,3600.0],["1996-01-03",8.125,8.125,7.75,7.75,1500.0],["1996-01-04",8.0,8.0,7.0,7.5,25600.0],["1996-01-05",7.5,8.0,7.5,7.625,7500.0],["1996-01-08",7.625,8.25,7.625,8.25,1800.0],["1996-01-09",8.0,8.0,7.625,7.625,9100.0],["1996-01-10",7.625,8.0,7.625,7.625,8200.0],["1996-01-11",8.0,8.0,7.625,8.0,2200.0],["1996-01-12",7.625,8.0,7.625,7.875,4400.0],["1996-01-15",8.125,8.125,7.625,8.125,5800.0],["1996-01-16",8.125,8.125,7.625,7.625,8400.0],["1996-01-17",7.625,7.625,7.625,7.625,6000.0],["1996-01-18",8.125,8.125,7.625,7.625,3000.0],["1996-01-19",8.125,8.125,7.625,8.125,4600.0],["1996-01-22",7.625,8.125,7.625,8.125,4400.0],["1996-01-23",7.625,7.875,7.5,7.625,5800.0],["1996-01-24",7.5,7.875,7.5,7.875,5500.0],["1996-01-25",7.5,7.875,7.5,7.5,5200.0],["1996-01-26",7.5,7.875,7.5,7.875,9400.0],["1996-01-29",7.5,7.5,7.5,7.5,500.0],["1996-01-30",7.5,7.5,7.5,7.5,0.0],["1996-01-31",7.375,7.75,7.375,7.75,7800.0],["1996-02-01",7.375,7.75,7.375,7.75,2500.0],["1996-02-02",7.375,7.375,7.375,7.375,1900.0],["1996-02-05",7.375,7.875,7.375,7.625,8500.0],["1996-02-06",7.625,7.625,7.625,7.625,2900.0],["1996-02-07",7.625,8.0,7.625,8.0,3900.0],["1996-02-08",7.625,8.0,7.625,8.0,11100.0],["1996-02-09",8.0,8.0,7.625,7.625,2400.0],["1996-02-12",7.625,7.625,7.625,7.625,3500.0],["1996-02-13",7.625,8.0,7.5,7.875,10700.0],["1996-02-14",7.875,7.875,7.5,7.5,6000.0],["1996-02-15",7.5,7.5,7.375,7.375,5600.0],["1996-02-16",7.375,7.75,7.25,7.75,6100.0],["1996-02-20",7.25,7.75,7.25,7.25,10400.0],["1996-02-21",7.625,7.875,7.5,7.5,21100.0],["1996-02-22",7.5,7.75,7.5,7.5,4900.0],["1996-02-23",7.5,7.75,7.5,7.5,7200.0],["1996-02-26",7.5,7.75,7.5,7.75,6700.0],["1996-02-27",7.5,7.5,7.5,7.5,2000.0],["1996-02-28",7.75,7.75,7.5,7.75,25700.0],["1996-02-29",7.5,7.75,7.375,7.375,3300.0],["1996-03-01",7.375,7.5,7.375,7.5,6200.0],["1996-03-04",7.25,7.625,7.25,7.25,8400.0],["1996-03-05",7.625,7.625,7.5,7.5,2000.0],["1996-03-06",7.75,7.75,7.25,7.25,46600.0],["1996-03-07",7.25,7.75,7.25,7.75,3500.0],["1996-03-08",7.375,7.375,7.375,7.375,500.0],["1996-03-11",7.375,7.75,7.375,7.75,3500.0],["1996-03-12",7.375,7.75,7.375,7.375,2900.0],["1996-03-13",7.375,7.375,7.375,7.375,0.0],["1996-03-14",7.75,7.75,7.375,7.375,1100.0],["1996-03-15",7.375,7.75,7.375,7.75,6600.0],["1996-03-18",7.75,7.875,7.25,7.875,9000.0],["1996-03-19",7.75,7.75,7.75,7.75,1700.0],["1996-03-20",7.25,7.75,7.25,7.25,2800.0],["1996-03-21",7.75,7.75,7.25,7.25,5300.0],["1996-03-22",7.875,7.875,7.5,7.75,29300.0],["1996-03-25",7.75,8.0,7.625,7.875,12800.0],["1996-03-26",7.875,8.375,7.625,8.125,24100.0],["1996-03-27",8.0,8.375,8.0,8.375,10600.0],["1996-03-28",8.375,8.5,8.25,8.5,7300.0],["1996-03-29",8.625,8.625,8.25,8.625,2200.0],["1996-04-01",8.625,9.125,8.5,9.0,7500.0],["1996-04-02",8.625,8.875,8.625,8.625,3800.0],["1996-04-03",9.0,9.125,8.625,8.625,5700.0],["1996-04-04",9.125,9.125,9.0,9.0,5300.0],["1996-04-08",8.625,9.125,8.625,9.125,7700.0],["1996-04-09",8.625,8.8125,8.625,8.625,17700.0],["1996-04-10",9.125,9.125,8.75,8.75,5300.0],["1996-04-11",8.75,8.75,8.75,8.75,400.0],["1996-04-12",8.75,8.75,8.75,8.75,5000.0],["1996-04-15",9.125,9.125,8.25,8.625,35600.0],["1996-04-16",8.25,9.25,8.25,9.25,1450.0],["1996-04-17",9.25,9.25,8.25,8.25,10700.0],["1996-04-18",9.25,10.25,8.5,9.75,44150.0],["1996-04-19",9.75,10.5,9.75,9.75,15850.0],["1996-04-22",10.5,10.5,9.75,10.5,20050.0],["1996-04-23",9.75,10.75,9.75,10.5,32950.0],["1996-04-24",10.0,10.75,10.0,10.75,24300.0],["1996-04-25",10.75,11.0,10.0,10.0,14700.0],["1996-04-26",10.75,10.75,10.0,10.75,14750.0],["1996-04-29",11.25,11.25,10.75,10.75,13350.0],["1996-04-30",10.75,11.25,10.75,10.75,19150.0],["1996-05-01",10.5,11.0,10.25,11.0,8950.0],["1996-05-02",10.75,10.75,10.25,10.75,2850.0],["1996-05-03",10.75,10.75,10.25,10.75,9950.0],["1996-05-06",10.75,10.75,10.5,10.625,7900.0],["1996-05-07",10.5,10.75,10.25,10.75,10200.0],["1996-05-08",10.25,10.75,10.25,10.75,6100.0],["1996-05-09",10.75,10.75,10.25,10.25,700.0],["1996-05-10",10.25,10.75,10.25,10.75,2050.0],["1996-05-13",10.75,10.75,10.0,10.0,17100.0],["1996-05-14",10.0,10.5,10.0,10.5,12250.0],["1996-05-15",10.0,10.5,10.0,10.5,10150.0],["1996-05-16",10.5,10.5,10.0,10.0,10200.0],["1996-05-17",10.0,10.5,10.0,10.0,7950.0],["1996-05-20",10.5,10.5,10.0,10.0,3850.0],["1996-05-21",10.0,10.0,10.0,10.0,5850.0],["1996-05-22",10.25,10.5,10.0,10.0,8100.0],["1996-05-23",9.75,10.25,9.75,10.25,6300.0],["1996-05-24",9.5,10.25,9.5,9.5,7550.0],["1996-05-28",9.5,10.0,9.25,9.25,4100.0],["1996-05-29",9.25,10.0,9.25,10.0,4100.0],["1996-05-30",10.0,10.0,9.5,9.5,2550.0],["1996-05-31",10.0,10.0,9.75,10.0,1600.0],["1996-06-03",10.0,10.0,9.75,9.75,11000.0],["1996-06-04",10.0,10.0,9.5,9.5,4400.0],["1996-06-05",9.5,10.0,9.5,9.75,8050.0],["1996-06-06",9.75,10.0,9.75,10.0,13550.0],["1996-06-07",10.0,10.0,9.5,9.5,4900.0],["1996-06-10",9.5,9.75,9.25,9.75,10600.0],["1996-06-11",9.75,9.75,9.25,9.75,3650.0],["1996-06-12",9.75,9.75,9.25,9.75,5350.0],["1996-06-13",9.75,9.75,9.25,9.25,7600.0],["1996-06-14",9.75,9.75,9.25,9.25,1650.0],["1996-06-17",9.75,9.75,9.25,9.25,2850.0],["1996-06-18",9.75,9.75,9.25,9.25,9250.0],["1996-06-19",9.75,9.75,9.25,9.25,6350.0],["1996-06-20",9.75,9.75,9.25,9.25,700.0],["1996-06-21",9.75,9.75,9.25,9.25,2200.0],["1996-06-24",9.25,9.5,9.25,9.25,900.0],["1996-06-25",9.75,9.75,9.5,9.5,4400.0],["1996-06-26",9.5,9.5,9.5,9.5,0.0],["1996-06-27",9.25,10.0,9.25,9.5,9350.0],["1996-06-28",10.0,10.0,9.5,9.75,5400.0],["1996-07-01",10.0,10.0,9.0,9.0,8700.0],["1996-07-02",9.0,9.5,9.0,9.5,18650.0],["1996-07-03",9.5,9.5,9.0,9.0,4250.0],["1996-07-05",9.0,9.0,9.0,9.0,0.0],["1996-07-08",9.5,9.5,9.0,9.0,2550.0],["1996-07-09",9.5,9.5,9.0,9.0,5000.0],["1996-07-10",9.0,9.25,8.75,8.75,3050.0],["1996-07-11",8.75,9.0,8.25,8.25,4600.0],["1996-07-12",9.0,9.0,8.25,9.0,4750.0],["1996-07-15",8.5,9.0,8.25,8.25,10750.0],["1996-07-16",8.75,8.75,7.75,7.75,8600.0],["1996-07-17",7.75,8.5,7.75,8.5,2100.0],["1996-07-18",8.5,8.5,8.0,8.0,2700.0],["1996-07-19",8.5,8.5,8.5,8.5,500.0],["1996-07-22",8.0,8.0,7.5,7.5,2500.0],["1996-07-23",7.5,8.25,7.5,7.5,1750.0],["1996-07-24",7.25,7.75,7.0,7.0,10650.0],["1996-07-25",7.75,7.75,7.0,7.0,8050.0],["1996-07-26",7.75,7.75,7.0,7.625,10250.0],["1996-07-29",7.5,7.75,7.5,7.75,3850.0],["1996-07-30",8.25,8.5,8.0,8.0,3750.0],["1996-07-31",8.5,9.0,8.5,8.5,4650.0],["1996-08-01",8.875,8.875,8.5,8.5,850.0],["1996-08-02",8.5,8.875,8.25,8.25,4200.0],["1996-08-05",8.875,9.25,8.375,8.875,16250.0],["1996-08-06",9.0,9.0,8.5,8.5,2750.0],["1996-08-07",9.0,9.25,8.5,8.75,9800.0],["1996-08-08",8.5,9.5,8.5,9.0,6800.0],["1996-08-09",8.75,8.75,8.75,8.75,500.0],["1996-08-12",9.5,9.5,8.75,8.75,1200.0],["1996-08-13",9.5,9.5,8.75,8.75,9150.0],["1996-08-14",8.75,9.5,8.75,9.5,3350.0],["1996-08-15",9.5,9.5,8.75,9.5,2850.0],["1996-08-16",9.5,9.5,8.75,9.5,5350.0],["1996-08-19",8.75,9.5,8.75,9.5,3250.0],["1996-08-20",9.5,9.5,8.75,8.75,3800.0],["1996-08-21",8.75,9.25,7.25,8.5,18300.0],["1996-08-22",9.0,9.0,8.25,9.0,8950.0],["1996-08-23",9.0,9.25,8.5,8.5,8650.0],["1996-08-26",8.5,9.25,8.4375,8.4375,4850.0],["1996-08-27",8.0,8.75,8.0,8.0,2750.0],["1996-08-28",8.75,8.75,8.0,8.0,2100.0],["1996-08-29",8.75,8.75,8.75,8.75,2300.0],["1996-08-30",8.75,8.75,8.75,8.75,1450.0],["1996-09-03",8.75,8.75,8.75,8.75,1500.0],["1996-09-04",8.0,8.75,8.0,8.75,6500.0],["1996-09-05",8.0,8.25,7.5,7.5,13150.0],["1996-09-06",8.25,8.25,7.5,8.25,1500.0],["1996-09-09",8.25,8.25,7.5,7.5,2200.0],["1996-09-10",7.5,8.25,7.5,8.25,2100.0],["1996-09-11",7.5,8.25,7.5,8.0,8450.0],["1996-09-12",7.5,7.75,7.25,7.25,5950.0],["1996-09-13",7.25,8.0,7.25,8.0,7200.0],["1996-09-16",7.25,8.0,7.25,8.0,2450.0],["1996-09-17",7.25,8.0,7.25,8.0,1900.0],["1996-09-18",7.5,8.25,7.5,8.25,3850.0],["1996-09-19",8.25,9.75,8.0,9.5,15850.0],["1996-09-20",10.0,10.0,9.5,9.5,2600.0],["1996-09-23",9.5,10.25,9.25,9.75,8050.0],["1996-09-24",9.75,9.75,9.25,9.25,2550.0],["1996-09-25",9.25,10.0,9.0,9.0,10750.0],["1996-09-26",9.0,9.0,9.0,9.0,2550.0],["1996-09-27",9.5,9.5,9.0,9.5,6600.0],["1996-09-30",9.0,9.5,9.0,9.5,3850.0],["1996-10-01",9.5,9.5,9.0,9.5,4250.0],["1996-10-02",9.0,9.5,9.0,9.5,3350.0],["1996-10-03",9.5,9.5,9.0,9.0,9300.0],["1996-10-04",9.0,9.5,9.0,9.5,3100.0],["1996-10-07",9.5,9.5,8.75,9.5,1950.0],["1996-10-08",8.75,9.5,8.75,9.5,650.0],["1996-10-09",9.5,9.5,8.75,9.25,5050.0],["1996-10-10",9.25,9.25,8.75,8.75,750.0],["1996-10-11",8.75,8.75,8.75,8.75,1650.0],["1996-10-14",8.75,8.75,8.75,8.75,350.0],["1996-10-15",9.25,9.25,8.5,8.5,6600.0],["1996-10-16",9.25,9.25,8.75,8.75,5950.0],["1996-10-17",8.75,8.75,8.75,8.75,100.0],["1996-10-18",9.25,9.25,8.75,8.75,2250.0],["1996-10-21",8.75,8.75,8.25,8.25,2750.0],["1996-10-22",8.5,9.0,8.25,9.0,10400.0],["1996-10-23",8.25,9.0,8.25,9.0,950.0],["1996-10-24",8.5,9.0,8.5,9.0,3250.0],["1996-10-25",9.0,9.0,8.5,8.5,2650.0],["1996-10-28",8.5,8.5,8.25,8.25,2850.0],["1996-10-29",8.25,8.75,8.25,8.25,14000.0],["1996-10-30",8.0,8.5,8.0,8.0,6100.0],["1996-10-31",8.0,8.0,7.875,7.875,5250.0],["1996-11-01",8.25,8.25,7.75,7.75,1900.0],["1996-11-04",7.75,7.75,7.75,7.75,500.0],["1996-11-05",8.25,8.25,7.5,7.5,3100.0],["1996-11-06",7.5,7.5,7.25,7.25,7300.0],["1996-11-07",7.25,7.75,7.25,7.25,2450.0],["1996-11-08",7.75,8.25,7.75,8.25,10100.0],["1996-11-11",8.0,8.5,7.75,7.75,11450.0],["1996-11-12",8.5,8.5,7.75,8.5,1950.0],["1996-11-13",8.5,8.5,8.25,8.5,2000.0],["1996-11-14",8.25,8.25,8.25,8.25,650.0],["1996-11-15",8.5,8.5,8.0,8.0,8200.0],["1996-11-18",8.0,8.25,7.75,7.75,3900.0],["1996-11-19",8.25,8.25,7.75,8.0,7100.0],["1996-11-20",8.0,8.0,7.5,8.0,20950.0],["1996-11-21",7.5,8.0,7.5,7.5,2750.0],["1996-11-22",7.5,8.0,7.25,8.0,4450.0],["1996-11-25",8.0,8.0,8.0,8.0,1350.0],["1996-11-26",8.0,8.0,7.5,8.0,1900.0],["1996-11-27",8.0,8.0,8.0,8.0,2550.0],["1996-11-29",8.0,8.0,8.0,8.0,0.0],["1996-12-02",7.25,8.0,7.25,8.0,9900.0],["1996-12-03",7.75,7.75,7.75,7.75,1500.0],["1996-12-04",7.75,7.75,7.75,7.75,700.0],["1996-12-05",7.75,7.75,7.75,7.75,500.0],["1996-12-06",7.25,7.75,7.25,7.5,1400.0],["1996-12-09",7.25,7.75,7.0,7.75,4150.0],["1996-12-10",7.0,7.75,7.0,7.75,4450.0],["1996-12-11",7.0,7.75,7.0,7.75,7150.0],["1996-12-12",7.0,7.75,7.0,7.0,9200.0],["1996-12-13",7.25,7.5,7.25,7.25,2150.0],["1996-12-16",7.0,7.25,7.0,7.25,2500.0],["1996-12-17",7.0,7.25,7.0,7.0,3650.0],["1996-12-18",6.75,8.0,6.0,7.75,32700.0],["1996-12-19",7.75,8.0,7.25,8.0,3950.0],["1996-12-20",7.25,7.875,7.25,7.875,1150.0],["1996-12-23",7.5,7.5,7.0,7.0,2900.0],["1996-12-24",7.0,7.625,6.9062,6.9062,5700.0],["1996-12-26",6.5,6.8125,6.5,6.8125,2450.0],["1996-12-27",6.5,7.25,6.5,7.25,5550.0],["1996-12-30",6.5,7.25,6.5,6.5,3500.0],["1996-12-31",6.5,6.5,6.25,6.25,4500.0],["1997-01-02",6.25,6.25,6.0,6.0,900.0],["1997-01-03",6.0,6.125,6.0,6.125,1350.0],["1997-01-06",6.0,6.75,6.0,6.0,2500.0],["1997-01-07",6.75,6.75,6.0,6.0,3000.0],["1997-01-08",6.5,6.75,6.0,6.0,6200.0],["1997-01-09",6.75,6.75,6.0,6.0,1550.0],["1997-01-10",6.0,7.0,6.0,6.6875,4400.0],["1997-01-13",6.75,6.75,6.75,6.75,1750.0],["1997-01-14",6.75,7.0,6.0,7.0,23200.0],["1997-01-15",6.5,7.5,6.5,7.5,5200.0],["1997-01-16",7.5,7.5,7.0,7.0,1250.0],["1997-01-17",7.0,7.0,7.0,7.0,1750.0],["1997-01-20",7.0,7.0,7.0,7.0,1900.0],["1997-01-21",7.0,8.0,7.0,7.0,4900.0],["1997-01-22",7.0,7.0,6.5,6.625,5350.0],["1997-01-23",6.5,6.75,5.75,5.75,4350.0],["1997-01-24",6.5,6.5,6.5,6.5,5000.0],["1997-01-27",6.0,6.0,6.0,6.0,2000.0],["1997-01-28",6.25,6.25,5.375,5.5,20450.0],["1997-01-29",5.5,6.0,5.25,6.0,5050.0],["1997-01-30",5.5938,6.25,5.25,5.25,17600.0],["1997-01-31",6.25,6.25,5.5,5.625,4200.0],["1997-02-03",5.5,5.5,5.5,5.5,200.0],["1997-02-04",5.5,5.5,5.5,5.5,150.0],["1997-02-05",5.8125,6.25,5.5,6.25,11500.0],["1997-02-06",5.5,5.875,5.5,5.5,2050.0],["1997-02-07",5.5,5.625,5.25,5.25,8050.0],["1997-02-10",5.25,5.25,5.25,5.25,2100.0],["1997-02-11",6.0,6.3125,5.5,5.75,5700.0],["1997-02-12",6.25,6.25,5.75,5.75,22100.0],["1997-02-13",5.75,5.75,5.75,5.75,1200.0],["1997-02-14",5.75,5.75,5.75,5.75,0.0],["1997-02-18",5.25,5.25,5.25,5.25,200.0],["1997-02-19",5.625,5.75,5.25,5.5,4200.0],["1997-02-20",5.75,5.75,5.0,5.25,4850.0],["1997-02-21",5.875,5.875,5.5,5.5,1000.0],["1997-02-24",5.25,5.25,5.25,5.25,1250.0],["1997-02-25",5.625,5.75,5.0,5.0,9500.0],["1997-02-26",5.5,5.875,5.0,5.0,5950.0],["1997-02-27",5.0,5.875,4.625,4.625,7150.0],["1997-02-28",4.5,5.0,4.25,5.0,6500.0],["1997-03-03",4.25,5.0,4.25,4.25,3250.0],["1997-03-04",4.75,4.75,4.25,4.25,8000.0],["1997-03-05",4.125,4.25,4.0,4.0,9750.0],["1997-03-06",4.5,4.5,4.0,4.0,2550.0],["1997-03-07",4.5,4.5,4.0,4.0,4050.0],["1997-03-10",4.0,4.5,4.0,4.0,9750.0],["1997-03-11",4.0,4.5,4.0,4.5,6700.0],["1997-03-12",4.25,4.75,4.0,4.25,37000.0],["1997-03-13",4.75,4.75,4.25,4.25,9700.0],["1997-03-14",4.75,5.0,4.75,5.0,1900.0],["1997-03-17",5.0,5.0,5.0,5.0,0.0],["1997-03-18",4.5,4.875,4.5,4.5,17550.0],["1997-03-19",4.5,5.0,4.5,4.7812,9000.0],["1997-03-20",4.5,5.0,4.5,4.5,2800.0],["1997-03-21",5.0,5.0,5.0,5.0,3000.0],["1997-03-24",5.0,5.375,4.75,4.75,19850.0],["1997-03-25",4.75,4.75,4.25,4.25,2750.0],["1997-03-26",4.5,4.5,4.5,4.5,900.0],["1997-03-27",4.5,4.5,4.5,4.5,500.0],["1997-03-31",4.5,5.25,4.5,5.25,5150.0],["1997-04-01",4.5,5.0,4.25,4.75,19300.0],["1997-04-02",4.25,4.4375,4.25,4.4375,1550.0],["1997-04-03",4.0,4.375,4.0,4.375,10500.0],["1997-04-04",4.5,5.5,4.5,5.0,22200.0],["1997-04-07",4.75,4.75,4.75,4.75,950.0],["1997-04-08",4.75,5.25,4.75,5.25,3000.0],["1997-04-09",5.0,6.25,5.0,6.25,35450.0],["1997-04-10",6.0,6.75,6.0,6.5,13550.0],["1997-04-11",7.0,7.0,6.25,7.0,15650.0],["1997-04-14",7.0,7.25,6.25,6.5,27650.0],["1997-04-15",6.5,6.5,6.25,6.25,3900.0],["1997-04-16",6.25,6.5,5.75,6.0,18950.0],["1997-04-17",6.0,6.25,6.0,6.0,4450.0],["1997-04-18",6.0,6.0,6.0,6.0,0.0],["1997-04-21",6.0,6.0,5.75,5.75,2900.0],["1997-04-22",6.25,6.25,6.25,6.25,1750.0],["1997-04-23",6.25,6.25,5.75,6.1875,3850.0],["1997-04-24",6.25,6.25,5.75,5.75,2050.0],["1997-04-25",5.75,5.75,5.75,5.75,2400.0],["1997-04-28",5.75,5.75,5.75,5.75,2000.0],["1997-04-29",5.75,5.75,5.75,5.75,2000.0],["1997-04-30",6.25,6.25,5.0,5.5,21600.0],["1997-05-01",5.0,5.0,4.75,4.75,4250.0],["1997-05-02",4.75,5.25,4.75,5.25,2250.0],["1997-05-05",4.75,5.5,4.75,5.0,9500.0],["1997-05-06",5.5,6.0,5.25,5.25,11550.0],["1997-05-07",5.25,5.75,5.0,5.0,14000.0],["1997-05-08",5.5,5.5,5.0,5.25,8850.0],["1997-05-09",5.25,5.25,5.25,5.25,750.0],["1997-05-12",5.3125,5.3125,5.0,5.0,4100.0],["1997-05-13",5.0,5.5,5.0,5.0,7000.0],["1997-05-14",5.0,5.5,4.25,5.5,56300.0],["1997-05-15",5.75,6.0,5.25,6.0,12800.0],["1997-05-16",5.75,6.25,5.75,5.75,18400.0],["1997-05-19",5.75,5.75,5.75,5.75,3450.0],["1997-05-20",6.0,6.0,5.25,6.0,4850.0],["1997-05-21",5.5,5.5,5.5,5.5,200.0],["1997-05-22",5.5,5.75,5.25,5.5,4450.0],["1997-05-23",6.0,6.0,5.5,5.5,3550.0],["1997-05-27",5.5,6.25,5.25,6.25,25800.0],["1997-05-28",6.0,6.25,6.0,6.25,4050.0],["1997-05-29",6.0,6.75,6.0,6.5,19700.0],["1997-05-30",6.0,6.5,5.75,6.25,7800.0],["1997-06-02",5.75,5.75,5.75,5.75,1050.0],["1997-06-03",6.25,6.25,5.5,6.0,27800.0],["1997-06-04",6.0,6.25,5.5,5.5,10350.0],["1997-06-05",5.75,6.25,5.75,5.75,6650.0],["1997-06-06",6.25,6.5,6.0,6.0,15400.0],["1997-06-09",6.0,6.0,6.0,6.0,300.0],["1997-06-10",6.0,6.25,6.0,6.0,4000.0],["1997-06-11",6.0,7.125,6.0,6.25,32550.0],["1997-06-12",6.25,6.75,6.25,6.5,18300.0],["1997-06-13",6.5,6.75,6.25,6.25,7150.0],["1997-06-16",6.75,7.0,6.5,7.0,7200.0],["1997-06-17",6.25,6.875,6.25,6.25,4000.0],["1997-06-18",6.75,6.75,6.625,6.625,1500.0],["1997-06-19",6.5,6.75,6.5,6.5,7150.0],["1997-06-20",6.5,6.75,6.0,6.0,11400.0],["1997-06-23",6.75,6.75,6.0,6.0,10000.0],["1997-06-24",6.5,6.5,6.0,6.375,21200.0],["1997-06-25",6.0,6.25,5.75,6.25,18850.0],["1997-06-26",6.25,6.25,5.75,5.75,12850.0],["1997-06-27",6.5,6.5,6.0,6.0,7400.0],["1997-06-30",6.0,6.0,6.0,6.0,600.0],["1997-07-01",6.0,6.0,6.0,6.0,1900.0],["1997-07-02",6.25,7.0,6.0,6.0,12000.0],["1997-07-03",6.0,6.5,6.0,6.0,7000.0],["1997-07-07",6.0,6.5,6.0,6.25,4750.0],["1997-07-08",6.0,6.25,5.875,6.25,7300.0],["1997-07-09",6.25,6.25,5.75,6.25,7000.0],["1997-07-10",5.75,6.0,5.5,5.5,4400.0],["1997-07-11",5.5,5.5,5.5,5.5,150.0],["1997-07-14",6.0,6.0,5.75,6.0,8650.0],["1997-07-15",6.0,6.0,5.5,6.0,22600.0],["1997-07-16",6.0,6.0,5.5,6.0,40500.0],["1997-07-17",6.0,6.0,5.5,6.0,11350.0],["1997-07-18",6.0,6.0,6.0,6.0,2500.0],["1997-07-21",5.75,6.0,5.75,6.0,1250.0],["1997-07-22",6.25,6.25,5.5,6.25,2950.0],["1997-07-23",6.25,6.25,5.75,6.0,2750.0],["1997-07-24",5.75,6.0,5.75,5.75,2900.0],["1997-07-25",6.25,6.25,5.75,5.75,10100.0],["1997-07-28",5.5,5.5,5.5,5.5,200.0],["1997-07-29",6.0,6.0,5.75,5.875,24800.0],["1997-07-30",5.9375,6.25,5.875,6.0,11750.0],["1997-07-31",6.25,7.0,6.25,6.625,52800.0],["1997-08-01",6.875,7.0,6.5,6.5,6500.0],["1997-08-04",6.25,6.25,6.25,6.25,2100.0],["1997-08-05",7.0,7.0,6.25,6.75,18000.0],["1997-08-06",7.0,7.0,6.75,6.875,13250.0],["1997-08-07",6.75,7.0,6.375,6.375,9700.0],["1997-08-08",6.25,6.5,5.75,6.5,12000.0],["1997-08-11",6.5,6.5,5.75,6.25,6750.0],["1997-08-12",6.0,6.6875,6.0,6.125,14500.0],["1997-08-13",6.75,6.75,6.0,6.0,5700.0],["1997-08-14",6.0,6.0,5.5,5.5,2200.0],["1997-08-15",5.75,6.5,5.75,6.5,9350.0],["1997-08-18",6.5,6.5,5.75,6.0,17100.0],["1997-08-19",5.75,6.25,5.75,6.25,5400.0],["1997-08-20",5.75,6.25,5.25,5.75,10050.0],["1997-08-21",5.625,5.75,5.5,5.5,3150.0],["1997-08-22",5.5,5.75,5.25,5.75,2600.0],["1997-08-25",6.0,6.0,5.5,6.0,6200.0],["1997-08-26",6.0,6.0,5.25,5.25,6900.0],["1997-08-27",5.5,6.0,5.5,6.0,3050.0],["1997-08-28",5.75,6.0,5.25,6.0,9250.0],["1997-08-29",6.0,6.0,5.25,5.75,9100.0],["1997-09-02",5.5,5.875,5.5,5.875,1350.0],["1997-09-03",5.5,5.5,5.25,5.25,3800.0],["1997-09-04",5.375,5.75,5.25,5.75,6450.0],["1997-09-05",5.75,5.75,5.25,5.25,800.0],["1997-09-08",5.375,5.375,5.375,5.375,50.0],["1997-09-09",5.375,5.75,5.0,5.75,5200.0],["1997-09-10",5.75,6.25,5.5,5.75,34900.0],["1997-09-11",5.75,5.75,5.625,5.625,3500.0],["1997-09-12",5.625,6.0,5.625,6.0,2900.0],["1997-09-15",5.625,6.25,5.625,5.875,2100.0],["1997-09-16",5.875,6.0,5.75,6.0,27700.0],["1997-09-17",5.5,6.0,5.5,5.5,2400.0],["1997-09-18",5.75,6.0,5.625,6.0,8450.0],["1997-09-19",6.0,6.375,5.75,6.375,5600.0],["1997-09-22",6.5,6.625,6.25,6.5,16000.0],["1997-09-23",6.625,6.625,6.25,6.25,9350.0],["1997-09-24",6.25,6.25,5.875,6.125,2250.0],["1997-09-25",6.25,6.25,5.5,5.5,10200.0],["1997-09-26",6.0,6.125,5.75,5.75,4900.0],["1997-09-29",5.75,5.75,5.75,5.75,0.0],["1997-09-30",5.5,5.625,5.25,5.375,24550.0],["1997-10-01",5.625,5.625,5.5,5.5,4950.0],["1997-10-02",5.625,5.875,5.5,5.5,8400.0],["1997-10-03",5.25,5.5,5.25,5.375,8800.0],["1997-10-06",5.375,5.375,5.375,5.375,0.0],["1997-10-07",5.5,5.625,5.0,5.0,16450.0],["1997-10-08",5.0,5.5,4.75,4.75,28200.0],["1997-10-09",4.875,6.1875,4.75,6.1875,57600.0],["1997-10-10",6.1875,7.25,6.1875,6.5625,74100.0],["1997-10-13",6.75,7.0,6.5,6.5,28550.0],["1997-10-14",6.75,6.875,6.0,6.875,16550.0],["1997-10-15",6.875,6.875,6.5,6.625,3150.0],["1997-10-16",7.0,7.0,6.5,6.625,3650.0],["1997-10-17",6.75,6.75,6.625,6.6875,3800.0],["1997-10-20",6.875,6.9375,6.3125,6.625,11250.0],["1997-10-21",6.375,7.125,6.375,7.125,24600.0],["1997-10-22",7.25,7.375,6.75,7.125,27300.0],["1997-10-23",7.125,7.5,6.875,7.125,21650.0],["1997-10-24",7.0,7.5,7.0,7.375,11300.0],["1997-10-27",7.25,7.625,7.25,7.375,15650.0],["1997-10-28",6.9375,7.5,6.875,6.9375,9250.0],["1997-10-29",7.0,7.25,6.5,7.25,25950.0],["1997-10-30",7.0,7.25,6.6875,7.25,10350.0],["1997-10-31",7.1875,7.1875,6.75,7.1875,6100.0],["1997-11-03",7.25,7.25,6.5,6.5,12850.0],["1997-11-04",6.375,6.875,6.375,6.875,3650.0],["1997-11-05",6.875,7.125,6.875,6.875,2550.0],["1997-11-06",6.875,7.0,6.875,6.875,2000.0],["1997-11-07",6.875,7.0,6.75,6.75,3250.0],["1997-11-10",6.875,6.875,6.875,6.875,250.0],["1997-11-11",6.75,6.875,6.5,6.875,7800.0],["1997-11-12",6.625,6.625,6.5,6.5,2750.0],["1997-11-13",6.875,6.875,6.5,6.5,1150.0],["1997-11-14",6.625,6.625,6.5,6.5,2600.0],["1997-11-17",6.875,6.875,6.875,6.875,6650.0],["1997-11-18",6.625,6.875,6.625,6.625,8050.0],["1997-11-19",6.875,7.0,6.75,6.75,5950.0],["1997-11-20",7.0,7.0,6.75,7.0,1050.0],["1997-11-21",6.75,6.75,6.5,6.5,2150.0],["1997-11-24",6.875,6.875,6.25,6.25,2750.0],["1997-11-25",6.5,6.9375,6.25,6.25,10250.0],["1997-11-26",6.5,6.9375,6.5,6.75,3500.0],["1997-11-28",6.5,6.5,6.5,6.5,800.0],["1997-12-01",6.5,6.5,6.5,6.5,3950.0],["1997-12-02",6.5,6.9375,6.5,6.9375,8400.0],["1997-12-03",6.9375,6.9375,6.25,6.25,12750.0],["1997-12-04",6.25,6.25,6.25,6.25,1550.0],["1997-12-05",6.375,6.875,6.375,6.375,3400.0],["1997-12-08",6.5,6.5,6.25,6.25,2250.0],["1997-12-09",6.25,6.25,6.25,6.25,2300.0],["1997-12-10",6.25,6.25,6.0,6.0,7400.0],["1997-12-11",6.0,6.6875,5.75,5.75,16600.0],["1997-12-12",6.5,6.5,5.75,5.75,2600.0],["1997-12-15",6.0,6.0,5.25,6.0,4450.0],["1997-12-16",5.75,5.75,5.5,5.75,1700.0],["1997-12-17",5.5,5.75,5.25,5.75,4700.0],["1997-12-18",5.25,5.75,5.0,5.75,5550.0],["1997-12-19",5.0,5.75,5.0,5.0,3150.0],["1997-12-22",5.75,5.75,5.0,5.25,5000.0],["1997-12-23",5.25,5.25,5.0,5.25,6400.0],["1997-12-24",4.75,4.75,4.75,4.75,1000.0],["1997-12-26",5.25,5.5,5.0,5.0,2500.0],["1997-12-29",4.75,5.0,4.25,4.875,8450.0],["1997-12-30",4.6875,4.875,4.0,4.875,18600.0],["1997-12-31",4.875,5.5,4.75,4.75,8500.0],["1998-01-02",5.5,5.5,5.3125,5.3125,2500.0],["1998-01-05",5.625,5.625,5.125,5.625,10150.0],["1998-01-06",5.5,5.625,4.875,5.0,17850.0],["1998-01-07",4.875,5.625,4.875,5.5,13450.0],["1998-01-08",5.875,6.0,5.75,5.75,13200.0],["1998-01-09",5.625,5.625,5.0,5.25,4100.0],["1998-01-12",5.25,5.5,5.25,5.25,3800.0],["1998-01-13",5.25,5.5,4.875,4.875,7550.0],["1998-01-14",4.9375,5.0,4.875,5.0,13000.0],["1998-01-15",5.0625,5.125,5.0,5.125,6650.0],["1998-01-16",5.125,5.25,4.875,5.25,2850.0],["1998-01-20",5.25,5.25,4.6875,5.0,5650.0],["1998-01-21",4.875,5.0,4.5,4.5,10350.0],["1998-01-22",4.625,4.625,4.625,4.625,750.0],["1998-01-23",5.125,5.125,4.625,4.625,7100.0],["1998-01-26",5.0,5.0,4.5,4.5,5000.0],["1998-01-27",5.0,5.0,3.9375,3.9375,22050.0],["1998-01-28",4.5625,4.75,4.375,4.5,8550.0],["1998-01-29",4.125,4.5,3.625,4.0625,19750.0],["1998-01-30",3.75,4.0,3.25,3.875,25000.0],["1998-02-02",3.75,4.375,3.75,4.375,15600.0],["1998-02-03",4.375,4.5,4.125,4.125,10750.0],["1998-02-04",4.625,4.625,4.0,4.25,15200.0],["1998-02-05",3.75,4.0,3.75,4.0,2800.0],["1998-02-06",4.0625,4.25,3.875,4.25,7250.0],["1998-02-09",4.25,4.25,3.8125,3.8125,8400.0],["1998-02-10",4.125,4.375,4.125,4.375,31850.0],["1998-02-11",4.125,4.375,4.125,4.375,2500.0],["1998-02-12",4.375,4.375,4.0625,4.25,8250.0],["1998-02-13",4.125,4.125,4.125,4.125,2350.0],["1998-02-17",4.375,4.375,4.0,4.0,28000.0],["1998-02-18",4.25,4.25,3.875,4.125,12700.0],["1998-02-19",4.25,4.5,3.875,4.0,11950.0],["1998-02-20",4.375,4.375,4.0,4.0,2800.0],["1998-02-23",4.25,4.5,4.0,4.0,10900.0],["1998-02-24",4.125,4.375,4.0,4.0,6000.0],["1998-02-25",4.25,4.25,4.0,4.25,5800.0],["1998-02-26",4.25,4.25,3.8125,3.8125,14350.0],["1998-02-27",3.875,4.25,3.875,4.25,13900.0],["1998-03-02",3.9375,4.0,3.9375,3.9375,4250.0],["1998-03-03",4.125,4.125,3.875,3.875,8150.0],["1998-03-04",4.0,4.0,3.75,4.0,6000.0],["1998-03-05",3.75,4.0,3.75,4.0,6550.0],["1998-03-06",4.0,4.0,3.75,4.0,7650.0],["1998-03-09",4.0,4.0,3.875,3.875,1150.0],["1998-03-10",4.0,4.0,4.0,4.0,100.0],["1998-03-11",4.0,4.0,3.875,3.875,14750.0],["1998-03-12",4.0,4.0,3.5,3.5,19950.0],["1998-03-13",3.6875,3.875,3.6875,3.875,7350.0],["1998-03-16",4.0,4.0,4.0,4.0,4850.0],["1998-03-17",4.0,4.0,3.625,3.625,2750.0],["1998-03-18",3.75,3.75,3.625,3.75,6500.0],["1998-03-19",4.0,4.0,3.75,3.875,5150.0],["1998-03-20",3.875,3.875,3.625,3.625,17650.0],["1998-03-23",3.875,4.0,3.8125,4.0,18000.0],["1998-03-24",4.0,4.0,3.75,3.875,7150.0],["1998-03-25",3.9375,3.9375,3.625,3.625,14750.0],["1998-03-26",3.875,3.875,3.5,3.875,14450.0],["1998-03-27",3.875,3.875,3.625,3.8125,15750.0],["1998-03-30",3.8125,3.8125,3.4375,3.75,14300.0],["1998-03-31",3.8125,3.8125,3.75,3.75,2600.0],["1998-04-01",3.8125,3.8125,3.5,3.75,2850.0],["1998-04-02",3.75,3.75,3.5,3.625,7350.0],["1998-04-03",3.8125,4.0,3.625,3.625,12650.0],["1998-04-06",3.625,3.875,3.625,3.875,2850.0],["1998-04-07",3.75,3.875,3.625,3.8125,11250.0],["1998-04-08",3.625,3.8125,3.625,3.6875,2900.0],["1998-04-09",3.625,3.75,3.625,3.75,7900.0],["1998-04-13",3.625,3.875,3.5,3.75,11100.0],["1998-04-14",3.75,3.75,3.75,3.75,600.0],["1998-04-15",3.6875,3.6875,3.625,3.625,6450.0],["1998-04-16",3.5,3.75,3.5,3.625,9100.0],["1998-04-17",3.5625,3.75,3.5,3.75,7650.0],["1998-04-20",3.75,3.75,3.5,3.6875,12800.0],["1998-04-21",3.75,3.875,3.5625,3.75,12950.0],["1998-04-22",3.75,4.625,3.75,4.125,68750.0],["1998-04-23",4.25,4.625,4.125,4.5,30750.0],["1998-04-24",4.5,4.625,4.125,4.125,10150.0],["1998-04-27",4.375,4.375,3.75,3.75,12300.0],["1998-04-28",4.25,4.25,3.75,3.75,7150.0],["1998-04-29",4.25,4.25,4.25,4.25,9000.0],["1998-04-30",4.25,4.25,3.875,3.875,3750.0],["1998-05-01",4.25,4.25,3.875,3.875,6200.0],["1998-05-04",4.0,4.25,3.75,3.75,21450.0],["1998-05-05",4.0,4.0,3.625,3.75,13550.0],["1998-05-06",3.75,4.0,3.5,3.5625,41950.0],["1998-05-07",3.625,3.75,3.5625,3.75,13000.0],["1998-05-08",3.6875,3.875,3.5625,3.6875,11300.0],["1998-05-11",3.875,3.875,3.75,3.75,6000.0],["1998-05-12",3.875,3.875,3.75,3.8125,9300.0],["1998-05-13",3.9375,5.0,3.9375,4.375,223250.0],["1998-05-14",4.5625,4.75,4.375,4.375,30150.0],["1998-05-15",4.625,4.8125,4.5,4.625,57800.0],["1998-05-18",4.875,5.25,4.625,4.875,90950.0],["1998-05-19",5.0,5.125,4.875,4.875,62900.0],["1998-05-20",5.0,5.125,4.5,4.75,41950.0],["1998-05-21",4.875,4.875,4.25,4.5,21350.0],["1998-05-22",4.625,4.75,4.25,4.5,7600.0],["1998-05-26",4.625,4.75,4.25,4.25,12750.0],["1998-05-27",4.0,4.5,4.0,4.0,20300.0],["1998-05-28",4.125,4.375,4.125,4.125,4050.0],["1998-05-29",4.1875,4.25,4.0,4.25,10450.0],["1998-06-01",4.0,4.375,4.0,4.125,4600.0],["1998-06-02",4.25,4.25,4.125,4.125,2900.0],["1998-06-03",4.25,4.5,4.125,4.25,7400.0],["1998-06-04",4.25,4.5,4.0,4.0,13450.0],["1998-06-05",4.25,4.25,3.75,3.875,18800.0],["1998-06-08",4.125,4.125,3.75,3.8125,10300.0],["1998-06-09",4.0,4.0,3.75,3.75,11000.0],["1998-06-10",3.75,3.875,3.5,3.75,15250.0],["1998-06-11",3.6875,3.6875,3.5,3.625,6800.0],["1998-06-12",3.75,3.75,3.625,3.6875,4050.0],["1998-06-15",3.75,3.75,3.625,3.625,3400.0],["1998-06-16",3.625,3.75,3.625,3.625,13350.0],["1998-06-17",3.75,3.875,3.625,3.625,11150.0],["1998-06-18",3.875,3.875,3.5,3.5,16100.0],["1998-06-19",3.625,3.875,3.625,3.75,5050.0],["1998-06-22",3.625,3.875,3.5625,3.5625,11650.0],["1998-06-23",3.75,3.75,3.5,3.6875,3400.0],["1998-06-24",3.5625,3.5625,2.5,2.6875,85950.0],["1998-06-25",2.75,2.75,2.5,2.6875,31900.0],["1998-06-26",2.6875,2.6875,2.25,2.5312,52700.0],["1998-06-29",2.6875,2.75,2.5,2.6875,15450.0],["1998-06-30",2.5,2.6875,2.5,2.5625,31950.0],["1998-07-01",2.6875,2.6875,2.5,2.5625,18900.0],["1998-07-02",2.5,2.5625,2.5,2.5625,6000.0],["1998-07-06",2.5,2.5625,2.5,2.5,11000.0],["1998-07-07",2.5625,2.6875,2.5,2.5312,14600.0],["1998-07-08",2.6875,2.6875,2.5,2.5,8700.0],["1998-07-09",2.6875,2.6875,2.5,2.5,8100.0],["1998-07-10",2.5,2.6875,2.5,2.5625,950.0],["1998-07-13",2.5625,2.5625,2.5,2.5,13250.0],["1998-07-14",2.5,2.625,2.5,2.5,11050.0],["1998-07-15",2.5625,2.625,2.5625,2.5625,5550.0],["1998-07-16",2.5,2.6875,2.5,2.5,15050.0],["1998-07-17",2.5,2.5,2.5,2.5,1500.0],["1998-07-20",2.5,2.5625,2.5,2.5,15450.0],["1998-07-21",2.5,2.6875,2.5,2.5,11250.0],["1998-07-22",2.5,2.5625,2.3125,2.375,36850.0],["1998-07-23",2.25,2.5,2.25,2.3125,1600.0],["1998-07-24",2.3125,2.5,2.25,2.375,12100.0],["1998-07-27",2.375,2.375,2.0,2.3125,13200.0],["1998-07-28",2.3125,2.3125,2.0,2.25,18050.0],["1998-07-29",2.25,2.25,2.125,2.125,1500.0],["1998-07-30",2.0,2.125,2.0,2.125,10400.0],["1998-07-31",2.0625,2.125,2.0625,2.0625,3350.0],["1998-08-03",2.0625,2.125,1.8125,2.0,21900.0],["1998-08-04",1.8125,2.0,1.8125,1.8125,7750.0],["1998-08-05",1.875,2.125,1.625,2.0,22850.0],["1998-08-06",2.125,2.125,1.5,1.625,27500.0],["1998-08-07",1.875,1.875,1.875,1.875,1150.0],["1998-08-10",2.0,2.125,1.75,1.875,20200.0],["1998-08-11",1.75,2.0,1.625,1.9375,27450.0],["1998-08-12",1.9375,1.9375,1.875,1.9375,1600.0],["1998-08-13",2.0,2.0,1.75,1.8125,6550.0],["1998-08-14",1.875,2.0,1.75,1.875,5000.0],["1998-08-17",1.9375,1.9375,1.9375,1.9375,3550.0],["1998-08-18",1.75,1.8125,1.75,1.8125,4500.0],["1998-08-19",1.75,1.875,1.5,1.8125,17900.0],["1998-08-20",1.625,1.75,1.5625,1.625,9750.0],["1998-08-21",1.625,1.75,1.625,1.75,17600.0],["1998-08-24",1.8125,1.8125,1.625,1.625,7600.0],["1998-08-25",1.6875,1.75,1.6875,1.75,1350.0],["1998-08-26",1.75,1.8125,1.625,1.6875,16600.0],["1998-08-27",1.625,1.625,1.625,1.625,900.0],["1998-08-28",1.6875,1.6875,1.625,1.6875,8500.0],["1998-08-31",1.625,1.75,1.625,1.625,8900.0],["1998-09-01",1.625,1.625,1.625,1.625,2000.0],["1998-09-02",1.625,1.75,1.625,1.625,6050.0],["1998-09-03",1.75,1.75,1.5,1.5,20750.0],["1998-09-04",1.5625,1.5625,1.3125,1.3125,3400.0],["1998-09-08",1.375,1.625,1.3125,1.3125,9800.0],["1998-09-09",1.6875,1.6875,1.25,1.625,1850.0],["1998-09-10",1.3125,1.5625,1.3125,1.5625,4300.0],["1998-09-11",1.5625,1.5625,1.0,1.1875,16600.0],["1998-09-14",1.3125,1.3125,1.0625,1.125,13400.0],["1998-09-15",1.1875,1.3125,1.0625,1.125,22650.0],["1998-09-16",1.25,1.3125,1.125,1.3125,6050.0],["1998-09-17",1.375,1.5,1.3125,1.3125,14550.0],["1998-09-18",1.3125,1.5,1.25,1.5,2150.0],["1998-09-21",1.5,1.5,1.5,1.5,900.0],["1998-09-22",1.5,1.625,1.3125,1.5,13200.0],["1998-09-23",1.4375,1.75,1.25,1.5625,7500.0],["1998-09-24",1.625,1.625,1.5,1.5625,1600.0],["1998-09-25",1.5,1.75,1.5,1.625,3650.0],["1998-09-28",1.75,1.75,1.375,1.5,8350.0],["1998-09-29",1.5,1.5,1.3125,1.3125,1250.0],["1998-09-30",1.5,1.5,1.5,1.5,250.0],["1998-10-01",1.3125,1.5,1.25,1.5,22550.0],["1998-10-02",1.5,1.5,1.25,1.375,5300.0],["1998-10-05",1.375,1.375,1.25,1.3125,3650.0],["1998-10-06",1.3125,1.3125,1.25,1.25,5550.0],["1998-10-07",1.5,1.5,1.3125,1.3125,1250.0],["1998-10-08",1.25,1.3125,1.25,1.25,6300.0],["1998-10-09",1.25,1.25,1.25,1.25,2500.0],["1998-10-12",1.4375,1.4375,1.375,1.375,1700.0],["1998-10-13",1.375,1.4375,1.3125,1.3125,2700.0],["1998-10-14",1.3125,1.3125,1.125,1.125,13400.0],["1998-10-15",1.125,1.1875,1.0,1.0,7700.0],["1998-10-16",1.25,1.25,1.25,1.25,4500.0],["1998-10-19",1.25,1.25,1.25,1.25,0.0],["1998-10-20",1.375,1.375,1.375,1.375,10250.0],["1998-10-21",1.4375,1.4375,1.4375,1.4375,500.0],["1998-10-22",1.4375,1.5,1.375,1.375,3050.0],["1998-10-23",1.5,1.5,1.25,1.25,3050.0],["1998-10-26",1.375,1.5,1.3125,1.375,10000.0],["1998-10-27",1.4375,1.625,1.4375,1.625,9950.0],["1998-10-28",1.375,1.4375,1.375,1.4375,450.0],["1998-10-29",1.625,1.625,1.5,1.5,8100.0],["1998-10-30",1.4375,1.5,1.4375,1.5,4300.0],["1998-11-02",1.5,1.5625,1.5,1.5,8900.0],["1998-11-03",1.5625,1.625,1.5,1.625,2450.0],["1998-11-04",1.5625,1.5625,1.375,1.4375,8500.0],["1998-11-05",1.375,1.625,1.375,1.4375,2550.0],["1998-11-06",1.4375,1.625,1.3125,1.625,9450.0],["1998-11-09",1.5625,2.0,1.5625,1.9375,35900.0],["1998-11-10",2.125,2.125,1.9375,1.9375,10150.0],["1998-11-11",2.0625,2.0625,1.625,1.875,12350.0],["1998-11-12",1.6875,1.8125,1.5,1.5,7800.0],["1998-11-13",1.5,1.625,1.5,1.5625,3750.0],["1998-11-16",1.5625,1.5625,1.5,1.5625,4700.0],["1998-11-17",1.5625,1.625,1.5,1.5625,10550.0],["1998-11-18",1.5625,1.5625,1.5625,1.5625,1000.0],["1998-11-19",1.5625,1.5625,1.5,1.5,9500.0],["1998-11-20",1.5,1.5,1.5,1.5,3750.0],["1998-11-23",1.625,1.625,1.5,1.5625,6350.0],["1998-11-24",1.5,1.5,1.1875,1.1875,106050.0],["1998-11-25",1.375,1.625,1.375,1.4375,7100.0],["1998-11-27",1.4375,1.5,1.4375,1.4375,6100.0],["1998-11-30",1.4375,1.5,1.3125,1.3125,17150.0],["1998-12-01",1.375,1.5625,1.375,1.5625,10200.0],["1998-12-02",1.5625,1.5625,1.3125,1.5625,19200.0],["1998-12-03",1.5,1.5625,1.375,1.5625,12300.0],["1998-12-04",1.5,1.5,1.4375,1.5,44800.0],["1998-12-07",1.5,1.625,1.5,1.5,26650.0],["1998-12-08",1.5,1.5,1.4375,1.5,33150.0],["1998-12-09",1.5,1.5625,1.5,1.5,4000.0],["1998-12-10",1.5,1.5,1.5,1.5,5350.0],["1998-12-11",1.5,1.5,1.5,1.5,3400.0],["1998-12-14",1.5,1.5,1.4375,1.5,4150.0],["1998-12-15",1.5,1.5,1.25,1.375,11900.0],["1998-12-16",1.4375,1.5,1.375,1.5,1350.0],["1998-12-17",1.5,1.5,1.3125,1.375,37150.0],["1998-12-18",1.375,1.5,1.125,1.125,29200.0],["1998-12-21",1.4375,1.4375,1.25,1.3125,6950.0],["1998-12-22",1.4375,1.4375,1.3125,1.4375,15400.0],["1998-12-23",1.4375,1.4375,1.125,1.25,23850.0],["1998-12-24",1.3125,1.3125,1.125,1.25,13350.0],["1998-12-28",1.1875,1.3125,1.1875,1.25,31000.0],["1998-12-29",1.25,1.25,1.25,1.25,45900.0],["1998-12-30",1.25,1.3125,1.25,1.25,29950.0],["1998-12-31",1.1875,1.3125,1.1875,1.25,15650.0],["1999-01-04",1.25,1.375,1.25,1.25,13400.0],["1999-01-05",1.375,1.4375,1.25,1.25,7800.0],["1999-01-06",1.25,1.3125,1.1875,1.3125,8950.0],["1999-01-07",1.25,1.375,1.25,1.3125,86350.0],["1999-01-08",1.375,1.4375,1.375,1.375,14800.0],["1999-01-11",1.3125,1.375,1.3125,1.375,9300.0],["1999-01-12",1.375,1.375,1.3125,1.3125,8300.0],["1999-01-13",1.3125,1.3125,1.1875,1.3125,9300.0],["1999-01-14",1.3125,1.3125,1.25,1.3125,7200.0],["1999-01-15",1.1875,1.25,1.125,1.25,30850.0],["1999-01-19",1.25,1.3125,1.1875,1.3125,22650.0],["1999-01-20",1.125,1.3125,1.125,1.3125,35650.0],["1999-01-21",1.1875,1.25,1.125,1.1875,8800.0],["1999-01-22",1.1875,1.1875,1.1875,1.1875,50.0],["1999-01-25",1.1875,1.25,1.0,1.1875,15550.0],["1999-01-26",1.1875,1.25,1.1875,1.25,7800.0],["1999-01-27",1.1875,1.25,1.1875,1.25,23300.0],["1999-01-28",1.3125,1.3125,1.1875,1.1875,3300.0],["1999-01-29",1.1875,1.25,1.1875,1.25,3250.0],["1999-02-01",1.25,1.25,1.125,1.125,17950.0],["1999-02-02",1.25,1.3125,1.125,1.1875,7050.0],["1999-02-03",1.25,1.25,1.1875,1.1875,1100.0],["1999-02-04",1.1875,1.375,1.1875,1.375,19900.0],["1999-02-05",1.4375,1.5,1.375,1.5,15900.0],["1999-02-08",1.5,1.75,1.5,1.6875,65650.0],["1999-02-09",1.625,1.625,1.5,1.5,5900.0],["1999-02-10",1.625,1.625,1.5,1.625,15450.0],["1999-02-11",1.5,1.625,1.5,1.5625,2350.0],["1999-02-12",1.5625,1.625,1.5,1.5,6750.0],["1999-02-16",1.5,1.5,1.5,1.5,19100.0],["1999-02-17",1.5625,1.5625,1.375,1.4062,11000.0],["1999-02-18",1.4375,1.625,1.4375,1.5625,22000.0],["1999-02-19",1.625,1.625,1.4375,1.4375,14000.0],["1999-02-22",1.4375,1.5,1.3125,1.5,29700.0],["1999-02-23",1.5,1.625,1.5,1.5,22300.0],["1999-02-24",1.5,1.625,1.5,1.5,24250.0],["1999-02-25",1.4375,1.5,1.3125,1.5,16200.0],["1999-02-26",1.5,1.5,1.4375,1.5,1550.0],["1999-03-01",1.5,1.5,1.4375,1.4375,5450.0],["1999-03-02",1.5625,1.5625,1.4375,1.4375,1750.0],["1999-03-03",1.4375,1.4375,1.4375,1.4375,2300.0],["1999-03-04",1.375,1.4375,1.375,1.4375,5000.0],["1999-03-05",1.375,1.375,1.3125,1.3125,21250.0],["1999-03-08",1.3125,1.3125,1.3125,1.3125,4100.0],["1999-03-09",1.3125,1.5,1.3125,1.5,3150.0],["1999-03-10",1.3125,1.375,1.3125,1.375,6650.0],["1999-03-11",1.3125,1.3125,1.3125,1.3125,550.0],["1999-03-12",1.3125,1.375,1.3125,1.3125,11750.0],["1999-03-15",1.3125,1.375,1.3125,1.3125,13600.0],["1999-03-16",0.9375,0.9375,0.9375,0.9375,500.0],["1999-03-17",1.3125,1.5,1.3125,1.4375,14500.0],["1999-03-18",1.5,1.5625,1.4375,1.5,9300.0],["1999-03-19",1.4375,1.5625,1.4375,1.5,9500.0],["1999-03-22",1.5625,1.5625,1.5625,1.5625,14300.0],["1999-03-23",1.5,1.5,1.4375,1.5,14700.0],["1999-03-24",1.5,1.5,1.5,1.5,500.0],["1999-03-25",1.5,1.5,1.4375,1.5,20800.0],["1999-03-26",1.4062,1.4062,1.4062,1.4062,3200.0],["1999-03-29",1.4375,1.5,1.25,1.375,24400.0],["1999-03-30",1.4688,1.625,1.4688,1.625,6700.0],["1999-03-31",1.5625,1.5625,1.5625,1.5625,23200.0],["1999-04-01",1.4375,1.6875,1.4375,1.4688,6100.0],["1999-04-05",1.3438,1.4375,1.25,1.4375,21900.0],["1999-04-06",1.375,1.4375,1.375,1.4375,8900.0],["1999-04-07",1.4375,1.4375,1.25,1.4375,16600.0],["1999-04-08",1.3125,1.4375,1.3125,1.4375,6400.0],["1999-04-09",1.4375,1.5,1.4375,1.5,15100.0],["1999-04-12",1.375,1.75,1.375,1.75,49700.0],["1999-04-13",1.8125,1.8125,1.5625,1.5625,18100.0],["1999-04-14",1.75,1.75,1.6875,1.6875,24400.0],["1999-04-15",1.75,1.75,1.75,1.75,100.0],["1999-04-16",1.875,1.875,1.75,1.75,6800.0],["1999-04-19",1.8125,1.875,1.8125,1.875,10400.0],["1999-04-20",1.625,1.875,1.625,1.625,2500.0],["1999-04-21",1.75,1.75,1.75,1.75,1900.0],["1999-04-22",1.875,1.875,1.5625,1.5625,5300.0],["1999-04-23",1.6875,1.75,1.6875,1.75,11200.0],["1999-04-26",1.6875,1.6875,1.5,1.5,22000.0],["1999-04-27",1.5625,1.5625,1.5,1.5625,10000.0],["1999-04-28",1.5,1.625,1.4375,1.5,57400.0],["1999-04-29",1.625,1.6875,1.5625,1.5625,21300.0],["1999-04-30",1.625,1.6875,1.625,1.6875,7900.0],["1999-05-03",1.5,1.6875,1.5,1.6875,200.0],["1999-05-04",1.8125,1.875,1.8125,1.8125,11300.0],["1999-05-05",2.0,2.0,1.8125,1.8125,5200.0],["1999-05-06",1.8125,1.9375,1.8125,1.875,22000.0],["1999-05-07",1.75,1.75,1.75,1.75,800.0],["1999-05-10",1.75,1.9375,1.75,1.875,24000.0],["1999-05-11",1.9375,2.5,1.8125,2.5,39200.0],["1999-05-12",2.625,2.625,2.0,2.3125,16700.0],["1999-05-13",2.3125,2.375,2.0312,2.0625,17900.0],["1999-05-14",2.5,2.5,2.0312,2.125,33300.0],["1999-05-17",2.25,2.4375,2.0625,2.125,36200.0],["1999-05-18",2.2188,2.3125,2.125,2.3125,19200.0],["1999-05-19",2.4375,2.4375,2.3125,2.3438,6400.0],["1999-05-20",2.375,2.375,2.25,2.25,3000.0],["1999-05-21",2.125,2.3125,2.125,2.125,13600.0],["1999-05-24",2.125,2.125,2.0,2.0,46100.0],["1999-05-25",1.9375,2.0625,1.9375,2.0625,51800.0],["1999-05-26",1.9375,2.0,1.9375,2.0,12100.0],["1999-05-27",1.9688,2.1875,1.9375,2.1875,23400.0],["1999-05-28",2.125,2.25,2.125,2.25,4800.0],["1999-06-01",2.1875,2.5,2.1875,2.4375,37700.0],["1999-06-02",2.25,2.375,2.25,2.375,4800.0],["1999-06-03",2.25,2.6875,2.25,2.625,20400.0],["1999-06-04",2.625,3.0,2.625,2.875,24900.0],["1999-06-07",3.0,3.0625,2.75,3.0,22100.0],["1999-06-08",2.6094,2.6875,2.6094,2.6875,15700.0],["1999-06-09",2.625,2.75,2.625,2.6875,5500.0],["1999-06-10",2.8125,2.875,2.8125,2.875,4100.0],["1999-06-11",2.75,2.75,2.75,2.75,100.0],["1999-06-14",2.7812,2.875,2.75,2.75,3300.0],["1999-06-15",2.75,2.8125,2.75,2.8125,2400.0],["1999-06-16",2.75,2.75,2.6875,2.6875,2100.0],["1999-06-17",2.6875,2.75,2.625,2.625,8800.0],["1999-06-18",2.7188,2.7188,2.7188,2.7188,200.0],["1999-06-21",2.625,2.625,2.625,2.625,200.0],["1999-06-22",2.625,2.75,2.625,2.75,1900.0],["1999-06-23",2.6875,2.6875,2.6875,2.6875,700.0],["1999-06-24",2.75,2.75,2.6875,2.6875,1700.0],["1999-06-25",2.6875,2.75,2.6875,2.75,7600.0],["1999-06-28",2.6875,2.6875,2.6875,2.6875,1400.0],["1999-06-29",2.6875,2.6875,2.6875,2.6875,3100.0],["1999-06-30",2.7188,2.9062,2.6875,2.9062,21500.0],["1999-07-01",2.9375,3.0,2.9375,3.0,13000.0],["1999-07-02",2.9375,2.9375,2.875,2.875,5800.0],["1999-07-06",2.875,3.0,2.875,2.875,3500.0],["1999-07-07",2.9062,2.9375,2.875,2.875,9100.0],["1999-07-08",2.875,2.875,2.875,2.875,200.0],["1999-07-09",2.9375,2.9375,2.8125,2.8125,3000.0],["1999-07-12",2.8125,2.9375,2.8125,2.875,6100.0],["1999-07-13",2.8125,2.875,2.75,2.75,26800.0],["1999-07-14",2.6875,2.7812,2.6875,2.6875,700.0],["1999-07-15",2.75,2.7812,2.6875,2.7812,11500.0],["1999-07-16",2.75,2.75,2.75,2.75,5400.0],["1999-07-19",2.7188,2.7188,2.7188,2.7188,2500.0],["1999-07-20",2.7188,2.7188,2.625,2.625,5200.0],["1999-07-21",2.625,2.625,2.5625,2.625,58600.0],["1999-07-22",2.625,2.625,2.625,2.625,2000.0],["1999-07-23",2.6562,2.6562,2.625,2.625,6000.0],["1999-07-26",2.6562,2.6562,2.3125,2.5,55300.0],["1999-07-27",2.5,2.5,2.375,2.4062,11100.0],["1999-07-28",2.375,2.375,2.1875,2.25,17600.0],["1999-07-29",2.1719,2.375,2.1562,2.375,10200.0],["1999-07-30",2.3438,2.3438,2.25,2.3125,2900.0],["1999-08-02",2.3281,2.5,2.25,2.25,12400.0],["1999-08-03",2.1562,2.25,2.1562,2.25,7400.0],["1999-08-04",2.25,2.25,2.25,2.25,2000.0],["1999-08-05",2.25,2.5,2.25,2.5,3600.0],["1999-08-06",2.375,2.75,2.375,2.75,16200.0],["1999-08-09",2.7188,2.7188,2.7188,2.7188,100.0],["1999-08-10",2.5625,2.8438,2.5,2.8438,11500.0],["1999-08-11",2.75,2.875,2.75,2.75,44700.0],["1999-08-12",2.6562,2.875,2.6562,2.75,22700.0],["1999-08-13",2.8438,2.875,2.8125,2.8125,4000.0],["1999-08-16",2.8125,2.9062,2.75,2.75,41400.0],["1999-08-17",2.625,2.7188,2.625,2.7188,26100.0],["1999-08-18",2.625,2.6562,2.5312,2.6562,5700.0],["1999-08-19",2.5938,2.5938,2.5,2.5,9700.0],["1999-08-20",2.5,2.5,2.5,2.5,800.0],["1999-08-23",2.5,2.5,2.5,2.5,0.0],["1999-08-24",2.75,2.75,2.5,2.75,6900.0],["1999-08-25",2.75,2.75,2.625,2.625,1700.0],["1999-08-26",2.6875,2.75,2.6875,2.75,1900.0],["1999-08-27",2.75,2.75,2.75,2.75,0.0],["1999-08-30",2.5938,2.5938,2.5625,2.5625,1300.0],["1999-08-31",2.5625,2.6875,2.5625,2.6875,4900.0],["1999-09-01",2.6875,2.6875,2.6875,2.6875,0.0],["1999-09-02",2.625,2.625,2.4688,2.5,5100.0],["1999-09-03",2.5625,2.5625,2.5625,2.5625,800.0],["1999-09-07",2.5312,2.6875,2.5,2.5,800.0],["1999-09-08",2.6562,2.6562,2.6562,2.6562,400.0],["1999-09-09",2.5312,2.5312,2.5,2.5312,5500.0],["1999-09-10",2.5312,2.5625,2.4688,2.5,24700.0],["1999-09-13",2.375,2.375,2.375,2.375,1400.0],["1999-09-14",2.375,2.375,2.375,2.375,1500.0],["1999-09-15",2.375,2.375,2.3125,2.375,18600.0],["1999-09-16",2.3125,2.3125,2.125,2.1875,17800.0],["1999-09-17",2.2656,2.2812,2.25,2.25,6900.0],["1999-09-20",2.125,2.125,1.6875,2.0625,19300.0],["1999-09-21",2.0,2.0,2.0,2.0,500.0],["1999-09-22",2.0,2.125,2.0,2.125,700.0],["1999-09-23",2.0,2.125,1.875,2.125,8700.0],["1999-09-24",2.0,2.0,1.9375,1.9375,16200.0],["1999-09-27",2.0625,2.0625,2.0,2.0,3000.0],["1999-09-28",2.0,2.0,2.0,2.0,6100.0],["1999-09-29",1.9062,1.9062,1.7812,1.8125,6500.0],["1999-09-30",1.75,2.0,1.75,2.0,3100.0],["1999-10-01",2.0,2.125,1.9375,2.0,12500.0],["1999-10-04",2.0,2.0625,2.0,2.0625,5000.0],["1999-10-05",2.0625,2.0625,2.0625,2.0625,2500.0],["1999-10-06",2.0312,2.0312,2.0312,2.0312,500.0],["1999-10-07",2.0781,2.0781,2.0,2.0,5400.0],["1999-10-08",1.9062,2.0938,1.9062,2.0938,6500.0],["1999-10-11",2.0938,2.0938,2.0938,2.0938,0.0],["1999-10-12",2.0938,2.0938,2.0312,2.0625,15200.0],["1999-10-13",2.0,2.0,2.0,2.0,1600.0],["1999-10-14",2.0312,2.0312,2.0312,2.0312,1200.0],["1999-10-15",2.0,2.0,2.0,2.0,2000.0],["1999-10-18",2.0,2.0,1.9375,1.9375,4400.0],["1999-10-19",1.9375,1.9375,1.9375,1.9375,0.0],["1999-10-20",2.0625,2.0625,1.875,1.9062,4200.0],["1999-10-21",1.9062,1.9375,1.875,1.9375,15200.0],["1999-10-22",1.875,1.875,1.875,1.875,500.0],["1999-10-25",1.875,1.875,1.875,1.875,2000.0],["1999-10-26",1.9375,2.0625,1.9375,2.0625,1800.0],["1999-10-27",2.125,2.1875,2.125,2.1875,1000.0],["1999-10-28",2.0,2.0,1.9375,1.9375,1300.0],["1999-10-29",2.0938,2.125,2.0625,2.125,1700.0],["1999-11-01",2.125,2.125,2.125,2.125,0.0],["1999-11-02",2.0625,2.1875,1.9375,2.1875,2100.0],["1999-11-03",2.25,2.4062,2.25,2.3125,10400.0],["1999-11-04",2.375,2.375,2.375,2.375,100.0],["1999-11-05",2.25,2.375,2.25,2.375,4100.0],["1999-11-08",2.0625,2.25,2.0625,2.125,800.0],["1999-11-09",2.1875,2.1875,2.1875,2.1875,500.0],["1999-11-10",2.125,2.125,2.125,2.125,400.0],["1999-11-11",2.125,2.1875,2.125,2.125,4300.0],["1999-11-12",2.125,2.125,2.0,2.0,10100.0],["1999-11-15",2.0,2.0625,2.0,2.0,4300.0],["1999-11-16",2.0312,2.0312,2.0312,2.0312,1700.0],["1999-11-17",2.0,2.0312,2.0,2.0312,600.0],["1999-11-18",2.0938,2.0938,2.0312,2.0938,9200.0],["1999-11-19",2.0312,2.125,2.0312,2.125,11900.0],["1999-11-22",2.125,2.25,2.0938,2.25,8100.0],["1999-11-23",2.0625,2.0625,2.0625,2.0625,1000.0],["1999-11-24",2.0938,2.0938,2.0625,2.0625,5500.0],["1999-11-26",2.0312,2.25,2.0312,2.25,3600.0],["1999-11-29",2.125,2.125,2.0625,2.0625,11700.0],["1999-11-30",2.625,2.7812,2.25,2.6562,164400.0],["1999-12-01",2.5469,2.6562,2.3125,2.375,33700.0],["1999-12-02",2.4375,2.5625,2.3125,2.5,80200.0],["1999-12-03",2.4688,2.5312,2.375,2.375,9700.0],["1999-12-06",2.4688,2.4688,2.4375,2.4375,3400.0],["1999-12-07",2.4375,2.4688,2.4375,2.4375,37300.0],["1999-12-08",2.625,2.625,2.4375,2.4375,1900.0],["1999-12-09",2.3438,2.4688,2.3125,2.4688,15900.0],["1999-12-10",2.4531,2.625,2.4531,2.5938,25600.0],["1999-12-13",2.5938,3.375,2.5938,3.125,190400.0],["1999-12-14",3.3438,3.5,3.0625,3.2812,91300.0],["1999-12-15",3.25,3.3125,3.0,3.0625,9600.0],["1999-12-16",3.0312,3.5,3.0,3.4375,59700.0],["1999-12-17",4.0938,5.75,4.0,4.0312,589300.0],["1999-12-20",4.25,4.3438,3.6875,3.6875,141600.0],["1999-12-21",3.875,3.9375,3.5,3.75,64700.0],["1999-12-22",3.625,3.875,3.625,3.75,32300.0],["1999-12-23",3.875,4.0,3.6562,3.75,21200.0],["1999-12-27",3.7188,3.875,3.5,3.875,44400.0],["1999-12-28",3.8438,4.0,3.6875,3.75,40900.0],["1999-12-29",3.875,4.125,3.6875,4.125,28300.0],["1999-12-30",4.4688,5.3125,4.25,5.0,213100.0],["1999-12-31",5.1406,5.1562,5.0,5.0,14100.0],["2000-01-03",5.0625,5.2188,4.625,4.875,73100.0],["2000-01-04",4.6562,4.9375,4.5,4.75,15400.0],["2000-01-05",4.5312,4.5625,4.375,4.375,11800.0],["2000-01-06",4.125,4.375,3.9688,4.375,26400.0],["2000-01-07",4.2812,4.375,4.25,4.3125,16600.0],["2000-01-10",4.2812,4.5,4.25,4.4375,20200.0],["2000-01-11",4.5,4.6875,4.25,4.5,15900.0],["2000-01-12",4.5312,4.5625,4.375,4.5,13200.0],["2000-01-13",4.375,4.5,4.25,4.25,11000.0],["2000-01-14",4.3125,4.5312,4.3125,4.5312,13300.0],["2000-01-18",4.5781,5.25,4.5,4.8125,82300.0],["2000-01-19",4.875,5.125,4.8125,5.0938,29600.0],["2000-01-20",5.0781,5.5938,5.0,5.3125,167300.0],["2000-01-21",5.375,5.5938,5.1562,5.3438,85900.0],["2000-01-24",5.375,5.4375,4.75,4.875,38800.0],["2000-01-25",4.8125,4.8125,4.25,4.25,38400.0],["2000-01-26",4.4688,5.4375,4.4688,5.25,154300.0],["2000-01-27",5.3125,5.3125,4.875,5.0938,13700.0],["2000-01-28",5.0625,5.3125,4.9688,5.3125,57900.0],["2000-01-31",5.2656,5.4375,5.1875,5.2812,70200.0],["2000-02-01",5.3594,5.4375,5.125,5.125,34400.0],["2000-02-02",5.0625,5.25,4.5,4.7188,43200.0],["2000-02-03",4.7188,4.8125,4.4688,4.625,4300.0],["2000-02-04",4.625,4.8125,4.625,4.625,16000.0],["2000-02-07",4.7188,4.75,4.625,4.75,9200.0],["2000-02-08",4.8125,5.25,4.75,5.0,36200.0],["2000-02-09",5.125,5.125,4.6562,4.875,18900.0],["2000-02-10",5.0,5.3125,4.5312,4.6875,70600.0],["2000-02-11",4.625,5.0,4.625,4.875,44700.0],["2000-02-14",5.0,5.0,4.6875,5.0,12600.0],["2000-02-15",4.9375,4.9375,4.75,4.75,21100.0],["2000-02-16",4.9375,5.4375,4.9375,5.0312,167400.0],["2000-02-17",5.25,5.4375,5.0625,5.3125,50500.0],["2000-02-18",5.3594,5.5625,5.25,5.5625,203900.0],["2000-02-22",5.5312,6.9375,5.4844,6.9375,549300.0],["2000-02-23",7.0781,7.75,6.375,7.125,377200.0],["2000-02-24",7.125,7.1562,6.375,6.75,71700.0],["2000-02-25",6.75,6.8125,6.5625,6.8125,95100.0],["2000-02-28",6.8594,7.0,6.2812,6.4375,85400.0],["2000-02-29",6.75,7.25,6.5938,7.0,140300.0],["2000-03-01",7.0625,7.5,7.0312,7.5,90700.0],["2000-03-02",7.4844,7.625,6.125,6.4375,94900.0],["2000-03-03",6.75,7.0,6.4375,6.5625,73300.0],["2000-03-06",6.875,8.0,6.75,7.625,103700.0],["2000-03-07",7.4844,7.5,6.5,6.75,73600.0],["2000-03-08",6.9375,7.0,6.625,6.875,19700.0],["2000-03-09",6.875,7.0,6.5,7.0,38300.0],["2000-03-10",6.9062,7.0,6.5,6.875,16600.0],["2000-03-13",6.75,6.875,5.9375,6.3125,66900.0],["2000-03-14",6.3438,6.3438,5.1875,5.25,70100.0],["2000-03-15",5.375,5.8125,5.0625,5.8125,114200.0],["2000-03-16",5.8125,6.125,5.6562,6.0625,43600.0],["2000-03-17",6.1875,6.4375,6.0938,6.3125,32800.0],["2000-03-20",6.1875,6.875,6.1875,6.875,77900.0],["2000-03-21",6.375,6.8125,5.75,5.75,28100.0],["2000-03-22",5.9062,6.375,5.75,5.75,16800.0],["2000-03-23",5.875,6.0,5.5,5.5625,31000.0],["2000-03-24",5.5312,5.75,5.375,5.375,30800.0],["2000-03-27",5.25,5.5,4.75,5.125,39200.0],["2000-03-28",4.875,4.9062,4.1562,4.5,58800.0],["2000-03-29",4.2812,4.5,4.125,4.375,52700.0],["2000-03-30",4.2188,4.2812,4.0,4.2812,44000.0],["2000-03-31",3.9688,4.25,3.5,4.0625,62600.0],["2000-04-03",4.0312,4.0625,3.75,3.75,27000.0],["2000-04-04",4.0312,4.0625,2.625,3.25,98800.0],["2000-04-05",3.1875,4.0625,3.0,4.0,50000.0],["2000-04-06",4.125,4.75,4.0625,4.375,35800.0],["2000-04-07",4.5625,4.5625,4.25,4.25,10100.0],["2000-04-10",4.375,4.375,4.125,4.25,14600.0],["2000-04-11",4.25,4.3125,3.875,3.875,20500.0],["2000-04-12",4.0,4.0,3.3125,3.4375,63700.0],["2000-04-13",3.4062,3.4688,3.3125,3.375,45000.0],["2000-04-14",3.4375,3.5625,2.75,2.9375,57300.0],["2000-04-17",2.7812,3.0,2.0,2.9375,108900.0],["2000-04-18",2.9688,3.4062,2.8125,3.125,42000.0],["2000-04-19",3.375,3.5,3.125,3.125,15300.0],["2000-04-20",3.1875,3.625,2.8125,3.625,47500.0],["2000-04-24",3.625,3.625,3.125,3.125,12400.0],["2000-04-25",3.0,4.125,2.8438,4.125,50100.0],["2000-04-26",4.125,4.75,4.125,4.1875,81100.0],["2000-04-27",4.4062,4.4375,4.25,4.375,7300.0],["2000-04-28",4.375,4.4375,4.125,4.125,23200.0],["2000-05-01",4.1875,4.375,4.125,4.25,7100.0],["2000-05-02",4.125,4.375,4.0938,4.125,4600.0],["2000-05-03",4.0938,4.25,4.0938,4.25,4400.0],["2000-05-04",4.25,4.3125,4.125,4.3125,9700.0],["2000-05-05",4.3125,4.625,4.125,4.25,34800.0],["2000-05-08",4.5,4.5625,4.3125,4.4062,7000.0],["2000-05-09",4.4062,4.4844,4.25,4.4375,6900.0],["2000-05-10",4.375,4.375,3.5,3.8125,40700.0],["2000-05-11",3.8125,3.875,3.5,3.7969,42800.0],["2000-05-12",3.875,4.0,3.75,4.0,2900.0],["2000-05-15",3.875,3.875,3.875,3.875,1900.0],["2000-05-16",3.75,4.0938,3.5,3.875,22200.0],["2000-05-17",3.875,3.9375,3.0938,3.25,72500.0],["2000-05-18",3.2812,3.75,3.2656,3.5,42800.0],["2000-05-19",3.5,3.7188,3.2812,3.625,16300.0],["2000-05-22",3.5625,3.7188,3.4375,3.5,21000.0],["2000-05-23",3.5,3.5625,3.1875,3.1875,62100.0],["2000-05-24",3.125,3.1875,2.75,3.1875,92200.0],["2000-05-25",3.25,3.625,3.25,3.25,4200.0],["2000-05-26",3.25,3.5,3.0625,3.5,15500.0],["2000-05-30",3.625,3.625,3.1875,3.4375,9700.0],["2000-05-31",3.4688,3.4688,3.2812,3.2812,21900.0],["2000-06-01",3.5469,3.875,3.4688,3.625,20900.0],["2000-06-02",3.875,3.875,3.75,3.8125,35800.0],["2000-06-05",3.9688,4.4375,3.875,4.2812,24400.0],["2000-06-06",4.2188,4.4375,4.0312,4.375,17400.0],["2000-06-07",4.3438,4.5,4.3438,4.5,20400.0],["2000-06-08",4.625,4.625,4.4375,4.4375,7100.0],["2000-06-09",4.4375,4.875,4.4375,4.875,27000.0],["2000-06-12",4.875,5.0,4.5,5.0,12700.0],["2000-06-13",4.6875,4.6875,4.5625,4.625,7100.0],["2000-06-14",4.5,4.6875,4.375,4.625,19800.0],["2000-06-15",4.5938,5.0,4.5938,4.9688,8700.0],["2000-06-16",4.9375,5.0938,4.8125,4.8125,19400.0],["2000-06-19",4.9219,5.0,4.7188,4.7188,7800.0],["2000-06-20",4.7188,5.0,4.7188,4.8125,17000.0],["2000-06-21",4.875,5.0938,4.875,5.0,12700.0],["2000-06-22",5.0,5.0,4.6562,4.6562,13600.0],["2000-06-23",4.7031,4.75,4.5312,4.5312,11700.0],["2000-06-26",4.5312,4.5312,4.4375,4.4375,6300.0],["2000-06-27",4.625,4.8125,4.625,4.8125,15100.0],["2000-06-28",4.7969,4.9688,4.7812,4.875,16700.0],["2000-06-29",4.8438,4.8438,4.4062,4.5,20800.0],["2000-06-30",4.5,4.6094,4.5,4.6094,1500.0],["2000-07-03",4.5312,4.8438,4.5,4.8438,5700.0],["2000-07-05",4.5625,4.75,4.5312,4.75,17000.0],["2000-07-06",4.5,4.5,4.375,4.375,13700.0],["2000-07-07",4.5625,4.625,4.5625,4.5625,21300.0],["2000-07-10",4.5938,5.5,4.5938,5.5,87600.0],["2000-07-11",5.4688,5.5,4.625,4.75,58400.0],["2000-07-12",4.875,5.1875,4.75,5.0938,26700.0],["2000-07-13",5.1406,5.1875,5.0,5.0625,16000.0],["2000-07-14",5.125,5.125,5.0,5.0,9600.0],["2000-07-17",4.9375,5.1875,4.75,4.75,22900.0],["2000-07-18",4.9062,5.3438,4.875,5.0312,36400.0],["2000-07-19",5.1875,5.625,5.1875,5.5625,48900.0],["2000-07-20",5.5938,5.625,5.1875,5.375,40400.0],["2000-07-21",5.0625,5.3125,4.9062,4.9062,38500.0],["2000-07-24",4.9688,5.125,4.75,4.75,14000.0],["2000-07-25",4.9375,5.0,4.75,4.75,10400.0],["2000-07-26",4.75,5.0,4.7188,4.7188,12000.0],["2000-07-27",4.8438,4.8438,4.4062,4.4531,20400.0],["2000-07-28",4.4219,4.4375,4.0,4.25,39900.0],["2000-07-31",4.25,4.8125,4.0312,4.625,68400.0],["2000-08-01",4.6562,4.75,4.5625,4.75,2500.0],["2000-08-02",4.5625,4.5625,4.125,4.3125,21800.0],["2000-08-03",4.25,4.4375,4.0938,4.125,26500.0],["2000-08-04",4.25,4.25,4.0625,4.125,29900.0],["2000-08-07",4.125,4.125,4.0625,4.0625,4000.0],["2000-08-08",4.0,4.0625,3.8125,3.8125,41900.0],["2000-08-09",3.9375,4.0625,3.875,4.0312,56600.0],["2000-08-10",4.0,4.0312,3.9062,3.9062,13100.0],["2000-08-11",3.9062,4.0625,3.7188,4.0625,8800.0],["2000-08-14",4.0469,4.1562,3.9375,3.9375,20500.0],["2000-08-15",4.3125,4.625,4.25,4.375,52900.0],["2000-08-16",5.1094,10.3125,5.0,10.0,5511900.0],["2000-08-17",14.625,17.8125,13.75,14.625,11404400.0],["2000-08-18",13.1875,13.4375,11.875,12.5,2373500.0],["2000-08-21",11.5312,14.5,11.0,14.25,2329900.0],["2000-08-22",13.6875,14.25,12.625,12.8125,1031300.0],["2000-08-23",12.3125,13.875,12.1875,12.5625,607100.0],["2000-08-24",12.6875,19.875,12.5,19.4375,3283700.0],["2000-08-25",16.875,24.75,16.25,20.6875,5845500.0],["2000-08-28",21.0,26.5,20.25,23.9375,4039100.0],["2000-08-29",23.375,24.0625,21.0625,21.625,1575700.0],["2000-08-30",21.0,23.0,20.25,22.4062,920600.0],["2000-08-31",22.5,25.75,21.5,21.5625,746200.0],["2000-09-01",23.25,23.3125,21.0,22.1562,598100.0],["2000-09-05",21.1875,22.3125,19.0,19.9375,614700.0],["2000-09-06",19.0625,19.6875,17.5,17.875,890500.0],["2000-09-07",19.8125,21.3125,19.0,19.25,1481600.0],["2000-09-08",19.1875,19.4375,17.5,18.0,773900.0],["2000-09-11",17.75,18.6875,17.3125,17.9375,377100.0],["2000-09-12",17.8125,18.0,16.0625,16.1875,454000.0],["2000-09-13",15.7188,17.0,15.0,15.875,335900.0],["2000-09-14",16.75,17.125,15.5625,15.625,294700.0],["2000-09-15",16.2188,16.25,14.375,14.5,383300.0],["2000-09-18",14.4062,15.1875,13.5,14.5,353600.0],["2000-09-19",14.4688,16.125,14.4375,15.875,322600.0],["2000-09-20",15.8438,17.0,15.8125,16.3906,257200.0],["2000-09-21",16.9375,17.0,15.0,15.625,170500.0],["2000-09-22",12.5,15.4375,12.3125,15.125,360200.0],["2000-09-25",15.1562,15.4375,13.5625,13.75,179400.0],["2000-09-26",13.7188,17.375,13.6562,15.5,472600.0],["2000-09-27",15.5312,16.5625,14.0,14.4375,269700.0],["2000-09-28",14.25,16.25,13.75,15.625,250300.0],["2000-09-29",15.7188,15.75,14.5,15.0,83000.0],["2000-10-02",15.25,15.25,13.5625,13.6875,125600.0],["2000-10-03",13.7188,14.5,12.875,13.25,139600.0],["2000-10-04",12.8281,13.8125,12.25,13.125,133800.0],["2000-10-05",12.8281,13.375,12.0,12.0625,71500.0],["2000-10-06",12.4688,12.5,10.3125,10.5,248000.0],["2000-10-09",10.5156,10.75,9.5,10.0,193000.0],["2000-10-10",9.6406,10.0,8.0,8.3125,250300.0],["2000-10-11",8.0,8.9375,7.0625,8.0,378100.0],["2000-10-12",8.25,8.9375,7.25,7.8125,241100.0],["2000-10-13",7.5625,9.875,7.5,9.75,426200.0],["2000-10-16",10.375,12.375,10.3281,10.875,391100.0],["2000-10-17",10.625,11.9375,9.8125,10.6875,160500.0],["2000-10-18",9.5,11.375,9.0,10.0625,219400.0],["2000-10-19",10.625,11.875,10.125,11.0,182000.0],["2000-10-20",10.875,12.4375,10.5,12.125,311400.0],["2000-10-23",12.5,13.1094,12.125,12.25,170600.0],["2000-10-24",12.75,12.75,10.5,11.1875,177100.0],["2000-10-25",10.625,10.875,9.75,10.0625,149400.0],["2000-10-26",9.8906,10.5,9.3125,10.125,166100.0],["2000-10-27",10.1406,10.75,9.625,10.0625,86200.0],["2000-10-30",9.6406,10.1875,9.0625,9.0625,80900.0],["2000-10-31",9.375,10.4375,9.1875,10.25,503600.0],["2000-11-01",10.2344,11.8125,10.0625,11.0,543100.0],["2000-11-02",11.5625,11.75,11.125,11.3125,108900.0],["2000-11-03",11.0,11.375,10.625,10.6875,74800.0],["2000-11-06",10.625,11.0,10.125,10.125,130800.0],["2000-11-07",10.125,10.625,9.625,10.0,73200.0],["2000-11-08",10.0,10.375,9.6875,9.6875,29200.0],["2000-11-09",9.5156,9.6875,8.75,9.0,88900.0],["2000-11-10",9.0156,9.3594,8.25,8.5,120500.0],["2000-11-13",8.0,8.9375,7.625,8.1875,137600.0],["2000-11-14",8.875,9.4375,8.3438,9.125,90200.0],["2000-11-15",8.875,9.7188,8.875,9.125,71900.0],["2000-11-16",9.2344,9.25,8.4375,8.5,44300.0],["2000-11-17",8.5469,9.4375,8.0625,8.5,58100.0],["2000-11-20",8.2656,8.625,8.0625,8.125,49000.0],["2000-11-21",8.125,8.2812,7.6875,7.8125,45900.0],["2000-11-22",7.7656,8.0,6.625,7.125,192300.0],["2000-11-24",7.25,8.0,7.125,7.4375,35200.0],["2000-11-27",7.75,7.8125,6.125,6.1875,124000.0],["2000-11-28",6.7188,6.75,5.5,5.75,318800.0],["2000-11-29",5.7188,5.875,5.125,5.5625,90100.0],["2000-11-30",5.25,6.4375,4.4375,6.25,295200.0],["2000-12-01",6.2969,6.375,5.75,5.8125,152900.0],["2000-12-04",5.7656,6.1719,5.4375,5.6875,69200.0],["2000-12-05",5.9688,7.6875,5.875,7.25,261100.0],["2000-12-06",7.3125,9.5,7.125,8.875,379600.0],["2000-12-07",8.9062,9.75,8.25,8.9375,195800.0],["2000-12-08",9.5625,10.4375,9.1562,9.5312,180200.0],["2000-12-11",9.5156,10.25,9.3125,9.7812,161200.0],["2000-12-12",10.0,10.0,9.25,9.25,36000.0],["2000-12-13",9.1875,9.8125,8.25,8.75,80300.0],["2000-12-14",8.375,9.25,7.875,8.0625,76700.0],["2000-12-15",7.8125,8.375,7.5,8.3125,66300.0],["2000-12-18",8.625,8.75,8.375,8.375,45500.0],["2000-12-19",8.5312,9.1875,7.375,7.75,107200.0],["2000-12-20",7.375,7.5,6.4375,6.625,148000.0],["2000-12-21",6.875,7.75,6.625,7.3125,175000.0],["2000-12-22",7.3594,8.75,7.25,8.25,84800.0],["2000-12-26",8.5625,9.125,7.5,8.0938,162700.0],["2000-12-27",8.25,8.4688,7.5,8.0,45400.0],["2000-12-28",7.875,8.5,7.5,8.125,85400.0],["2000-12-29",8.1562,8.375,7.5625,8.0,82000.0],["2001-01-02",8.0,8.0,7.1875,7.1875,84500.0],["2001-01-03",7.0781,8.0,6.75,7.9375,173600.0],["2001-01-04",7.9375,8.75,7.75,8.0,36100.0],["2001-01-05",7.8125,7.875,7.0,7.125,35200.0],["2001-01-08",7.0,7.375,6.9531,7.3125,40000.0],["2001-01-09",7.1875,7.5,7.0,7.25,16800.0],["2001-01-10",7.0781,7.6875,7.0,7.5,46800.0],["2001-01-11",7.5469,8.5,7.25,8.125,160000.0],["2001-01-12",8.0938,8.875,8.0625,8.25,115700.0],["2001-01-16",8.625,9.0,8.25,8.625,114200.0],["2001-01-17",8.8125,9.625,8.625,8.8125,177700.0],["2001-01-18",8.9844,9.125,8.5625,8.875,52400.0],["2001-01-19",8.9844,10.1875,8.6875,9.5,194400.0],["2001-01-22",10.1094,11.75,9.5,11.25,253600.0],["2001-01-23",11.6875,12.25,11.1875,11.4375,257500.0],["2001-01-24",11.625,12.125,10.5625,10.625,241000.0],["2001-01-25",10.6875,10.875,9.5,10.375,320700.0],["2001-01-26",9.75,10.4375,9.4062,10.0,118200.0],["2001-01-29",10.4062,11.75,10.375,11.75,192500.0],["2001-01-30",11.6094,12.625,11.5,12.0625,388500.0],["2001-01-31",12.375,12.4375,11.5,11.75,244900.0],["2001-02-01",11.8438,12.3125,11.5,12.1875,75200.0],["2001-02-02",12.25,12.3125,11.125,11.75,65500.0],["2001-02-05",12.0625,12.125,11.0625,11.0625,82000.0],["2001-02-06",11.0625,11.625,10.875,10.875,41000.0],["2001-02-07",10.8125,10.9375,10.0,10.375,119100.0],["2001-02-08",10.0625,10.375,9.5,9.5,81000.0],["2001-02-09",9.5781,10.125,9.5625,10.0,72300.0],["2001-02-12",10.125,10.25,9.6875,10.0,43800.0],["2001-02-13",9.9531,10.1875,9.875,9.875,69200.0],["2001-02-14",10.0156,10.0625,9.625,9.75,47600.0],["2001-02-15",9.9062,10.875,9.125,9.4375,267300.0],["2001-02-16",9.1562,9.375,8.25,8.25,136900.0],["2001-02-20",8.1719,8.375,7.625,7.8438,85300.0],["2001-02-21",7.75,7.875,7.25,7.375,190900.0],["2001-02-22",7.2188,7.4062,6.5,7.125,121500.0],["2001-02-23",7.1875,7.3125,6.1562,7.0,209900.0],["2001-02-26",7.25,7.5625,7.1875,7.5,78400.0],["2001-02-27",7.125,7.625,7.0625,7.25,39000.0],["2001-02-28",7.2188,7.2969,6.875,7.0,60900.0],["2001-03-01",6.875,7.5,6.75,7.5,60900.0],["2001-03-02",7.125,7.3125,6.875,7.0,53700.0],["2001-03-05",7.0625,7.75,7.0,7.4531,77200.0],["2001-03-06",7.6719,8.1875,7.625,7.875,62900.0],["2001-03-07",8.0,8.25,7.7812,8.0,46000.0],["2001-03-08",8.2344,8.25,7.625,7.8125,64700.0],["2001-03-09",7.7188,8.0625,7.4375,7.75,33300.0],["2001-03-12",7.6875,7.7031,6.75,6.875,67900.0],["2001-03-13",7.0,7.2188,6.5,6.8125,38500.0],["2001-03-14",6.5938,6.9375,6.4375,6.8438,44400.0],["2001-03-15",6.7188,7.2812,6.5,6.5,52400.0],["2001-03-16",6.5,6.5938,5.875,5.875,50200.0],["2001-03-19",6.0625,6.0625,5.125,6.0,206800.0],["2001-03-20",6.0,6.0,5.125,5.5,66500.0],["2001-03-21",5.7344,5.875,5.375,5.5625,39900.0],["2001-03-22",5.8594,6.1875,5.5625,6.0,45300.0],["2001-03-23",6.3125,6.5,5.875,6.4375,44400.0],["2001-03-26",6.2812,6.75,6.25,6.4375,36600.0],["2001-03-27",6.375,6.4375,5.875,5.875,25800.0],["2001-03-28",5.9531,5.9844,5.25,5.4062,59000.0],["2001-03-29",5.375,5.5,5.125,5.2812,32700.0],["2001-03-30",5.3125,5.4375,5.1875,5.3438,38000.0],["2001-04-02",5.375,5.4062,4.75,4.75,64300.0],["2001-04-03",4.75,4.7656,4.0625,4.75,81400.0],["2001-04-04",4.7344,4.7344,4.1875,4.375,60300.0],["2001-04-05",4.75,5.0938,4.75,4.9375,55700.0],["2001-04-06",5.0,5.0625,4.4062,4.4062,26600.0],["2001-04-09",4.75,4.93,4.6,4.62,29100.0],["2001-04-10",4.62,5.11,4.62,5.04,31000.0],["2001-04-11",5.32,5.92,5.31,5.84,77800.0],["2001-04-12",5.83,6.3,5.55,6.29,59900.0],["2001-04-16",6.34,6.54,6.09,6.37,49500.0],["2001-04-17",6.23,6.4,6.16,6.4,32700.0],["2001-04-18",6.6,8.1,6.6,7.5,173000.0],["2001-04-19",7.75,7.77,7.12,7.45,91400.0],["2001-04-20",7.4,7.9,7.2,7.83,55000.0],["2001-04-23",7.74,7.74,7.0,7.11,53000.0],["2001-04-24",7.0,7.35,6.73,6.84,64500.0],["2001-04-25",6.82,6.95,6.56,6.76,33600.0],["2001-04-26",6.98,7.0,6.4,6.45,22300.0],["2001-04-27",6.46,6.8,6.44,6.65,20600.0],["2001-04-30",6.75,7.54,6.75,7.2,40400.0],["2001-05-01",7.24,7.25,7.01,7.12,24700.0],["2001-05-02",7.16,7.5,7.0,7.2,64900.0],["2001-05-03",7.12,7.3,7.02,7.04,23200.0],["2001-05-04",7.0,7.17,6.95,7.17,29900.0],["2001-05-07",7.17,7.19,7.05,7.05,10700.0],["2001-05-08",7.14,7.19,7.05,7.13,15400.0],["2001-05-09",7.14,7.14,7.05,7.05,13400.0],["2001-05-10",7.22,8.15,7.18,8.0,103500.0],["2001-05-11",8.09,8.95,8.0,8.86,88700.0],["2001-05-14",8.8,8.8,8.08,8.21,61800.0],["2001-05-15",8.36,10.4,8.11,10.35,216100.0],["2001-05-16",10.46,10.6,9.8,9.95,320700.0],["2001-05-17",10.43,10.49,10.11,10.28,171700.0],["2001-05-18",10.38,11.95,10.26,11.75,191500.0],["2001-05-21",12.07,14.15,11.75,13.7,344300.0],["2001-05-22",14.41,14.5,13.5,13.68,238100.0],["2001-05-23",13.59,13.63,12.0,12.33,213800.0],["2001-05-24",12.25,13.0,11.7,12.8,152300.0],["2001-05-25",13.1,13.25,12.13,12.87,89000.0],["2001-05-29",12.85,12.85,10.48,10.83,156800.0],["2001-05-30",10.33,10.48,9.41,9.99,137900.0],["2001-05-31",9.85,10.5,9.78,10.0,60200.0],["2001-06-01",10.4,10.5,9.9,9.9,53600.0],["2001-06-04",10.0,11.75,9.95,11.4,116500.0],["2001-06-05",11.53,12.2,11.53,11.92,91100.0],["2001-06-06",11.99,11.99,10.6,11.0,76100.0],["2001-06-07",10.87,11.53,10.7,11.53,58400.0],["2001-06-08",11.95,12.0,11.0,11.38,44300.0],["2001-06-11",11.42,11.42,10.26,11.2,42000.0],["2001-06-12",10.61,11.49,10.5,11.3,57800.0],["2001-06-13",11.29,11.75,11.29,11.45,120500.0],["2001-06-14",11.3,11.41,10.56,10.71,61000.0],["2001-06-15",10.52,10.65,10.01,10.16,34900.0],["2001-06-18",10.1,10.3,8.52,9.21,157600.0],["2001-06-19",9.22,10.0,8.7,8.75,61700.0],["2001-06-20",8.61,9.0,8.3,8.49,50300.0],["2001-06-21",8.65,9.27,8.25,8.4,121000.0],["2001-06-22",8.98,9.5,8.36,8.75,42800.0],["2001-06-25",8.98,9.2,8.81,9.08,16000.0],["2001-06-26",8.6,9.0,8.52,8.94,16500.0],["2001-06-27",8.75,9.23,8.75,9.19,19600.0],["2001-06-28",9.24,9.58,9.2,9.5,22200.0],["2001-06-29",9.29,9.58,9.28,9.55,15300.0],["2001-07-02",9.46,9.55,8.61,9.15,34700.0],["2001-07-03",9.07,9.2,9.05,9.18,172300.0],["2001-07-05",9.17,9.26,8.67,9.26,13100.0],["2001-07-06",9.19,9.19,8.8,9.09,15200.0],["2001-07-09",9.0,9.1,9.0,9.09,12400.0],["2001-07-10",8.95,9.11,8.89,8.9,16400.0],["2001-07-11",8.8,9.0,8.75,8.95,6500.0],["2001-07-12",9.0,9.25,9.0,9.21,20000.0],["2001-07-13",9.23,9.78,9.23,9.78,25400.0],["2001-07-16",9.9,10.0,9.36,9.36,21000.0],["2001-07-17",9.41,10.0,8.9,9.88,41100.0],["2001-07-18",9.76,9.76,9.0,9.0,12900.0],["2001-07-19",8.9,9.5,8.9,9.01,13400.0],["2001-07-20",9.02,9.35,9.0,9.2,5200.0],["2001-07-23",9.04,9.17,8.9,8.9,16100.0],["2001-07-24",8.9,8.95,8.45,8.64,33900.0],["2001-07-25",8.7,8.7,8.38,8.43,23100.0],["2001-07-26",8.4,8.45,7.63,8.2,33300.0],["2001-07-27",8.06,8.2,7.8,8.04,20700.0],["2001-07-30",7.77,8.1,7.66,8.1,22800.0],["2001-07-31",8.03,9.0,8.03,8.62,25000.0],["2001-08-01",8.63,9.15,8.5,8.74,28300.0],["2001-08-02",8.85,9.05,8.3,8.32,41800.0],["2001-08-03",8.54,8.96,8.28,8.84,8900.0],["2001-08-06",8.94,8.95,8.26,8.5,10800.0],["2001-08-07",8.51,8.87,8.51,8.85,8300.0],["2001-08-08",8.75,8.91,8.51,8.7,11900.0],["2001-08-09",8.7,8.79,8.55,8.57,15900.0],["2001-08-10",8.51,8.57,8.51,8.56,3700.0],["2001-08-13",8.57,8.57,8.3,8.43,9000.0],["2001-08-14",8.25,8.31,8.17,8.23,18300.0],["2001-08-15",8.3,8.3,7.5,7.53,89100.0],["2001-08-16",7.43,7.5,7.25,7.41,91100.0],["2001-08-17",7.35,7.6,7.25,7.25,32600.0],["2001-08-20",7.26,7.4,7.26,7.28,16800.0],["2001-08-21",7.27,7.4,7.27,7.39,11900.0],["2001-08-22",7.26,7.98,7.26,7.81,25700.0],["2001-08-23",7.8,8.27,7.8,8.19,31900.0],["2001-08-24",8.01,8.3,8.01,8.25,13200.0],["2001-08-27",8.1,8.44,8.0,8.37,12400.0],["2001-08-28",8.25,8.37,8.05,8.22,27000.0],["2001-08-29",8.11,8.12,7.86,7.97,8100.0],["2001-08-30",8.04,8.04,7.7,8.0,29200.0],["2001-08-31",8.0,8.15,7.9,8.03,5300.0],["2001-09-04",8.06,8.06,7.76,8.0,15400.0],["2001-09-05",8.0,8.0,7.31,7.6,16700.0],["2001-09-06",7.56,7.6,7.25,7.28,4800.0],["2001-09-07",7.27,7.73,7.25,7.25,14900.0],["2001-09-10",7.2,7.2,6.79,6.79,14600.0],["2001-09-17",6.5,6.51,5.8,6.1,43400.0],["2001-09-18",6.4,6.4,5.75,5.75,56200.0],["2001-09-19",5.75,5.85,5.0,5.55,50500.0],["2001-09-20",5.25,5.25,4.7,5.0,35300.0],["2001-09-21",4.95,5.04,4.7,5.0,29800.0],["2001-09-24",5.15,6.25,5.11,6.07,44200.0],["2001-09-25",5.9,6.7,5.9,6.69,29900.0],["2001-09-26",6.69,6.69,5.5,5.5,30100.0],["2001-09-27",5.52,5.52,4.5,5.04,93200.0],["2001-09-28",5.01,5.22,4.93,4.95,55600.0],["2001-10-01",4.98,5.1,4.58,4.81,23500.0],["2001-10-02",4.85,5.5,4.84,5.19,25800.0],["2001-10-03",5.43,5.45,5.0,5.24,29600.0],["2001-10-04",5.58,5.6,5.15,5.3,50500.0],["2001-10-05",5.5,5.5,5.0,5.19,15900.0],["2001-10-08",5.05,5.4,5.0,5.15,15200.0],["2001-10-09",5.24,5.5,5.05,5.2,10900.0],["2001-10-10",5.26,5.62,5.1,5.62,16500.0],["2001-10-11",5.63,6.0,5.41,5.94,20800.0],["2001-10-12",6.0,6.85,5.81,6.49,37400.0],["2001-10-15",6.37,6.43,5.9,5.97,25800.0],["2001-10-16",6.28,6.28,6.11,6.14,8600.0],["2001-10-17",6.25,6.45,6.07,6.45,28100.0],["2001-10-18",6.3,6.45,6.15,6.15,8200.0],["2001-10-19",6.16,6.6,6.15,6.33,6000.0],["2001-10-22",6.25,6.64,6.06,6.59,11000.0],["2001-10-23",6.36,6.72,6.25,6.35,10800.0],["2001-10-24",6.54,7.14,6.27,7.14,42300.0],["2001-10-25",7.14,7.35,6.7,7.0,11300.0],["2001-10-26",7.42,7.44,7.07,7.3,12100.0],["2001-10-29",7.43,7.43,6.6,6.8,22600.0],["2001-10-30",6.61,6.8,6.39,6.6,19000.0],["2001-10-31",6.79,7.11,6.56,6.8,13300.0],["2001-11-01",7.05,7.05,6.66,6.7,13000.0],["2001-11-02",6.73,7.15,6.7,6.94,10300.0],["2001-11-05",6.87,7.25,6.87,7.0,8500.0],["2001-11-06",7.14,7.35,6.98,7.35,22500.0],["2001-11-07",7.35,7.97,7.34,7.85,35800.0],["2001-11-08",7.72,8.35,7.7,8.06,43200.0],["2001-11-09",8.02,8.3,7.62,7.62,7900.0],["2001-11-12",7.85,7.94,7.7,7.94,12300.0],["2001-11-13",8.35,8.5,8.34,8.41,19800.0],["2001-11-14",8.67,8.9,8.51,8.8,46300.0],["2001-11-15",8.78,8.78,8.26,8.33,18900.0],["2001-11-16",8.27,8.27,7.76,7.81,11000.0],["2001-11-19",7.91,8.0,7.83,7.84,6000.0],["2001-11-20",7.98,7.98,7.83,7.85,3900.0],["2001-11-21",7.87,7.87,7.4,7.5,16100.0],["2001-11-23",7.55,7.56,7.45,7.56,800.0],["2001-11-26",7.57,7.81,7.57,7.7,4600.0],["2001-11-27",7.74,8.2,7.6,7.91,21300.0],["2001-11-28",8.08,8.08,7.65,7.66,3400.0],["2001-11-29",7.5,7.95,7.42,7.45,25700.0],["2001-11-30",7.49,7.5,7.35,7.35,7700.0],["2001-12-03",7.41,7.46,7.0,7.0,31200.0],["2001-12-04",7.0,7.52,7.0,7.4,26300.0],["2001-12-05",7.64,8.1,7.45,7.79,30000.0],["2001-12-06",7.99,8.45,7.7,7.95,29300.0],["2001-12-07",8.15,8.19,7.5,7.84,45000.0],["2001-12-10",7.9,7.9,7.4,7.5,13000.0],["2001-12-11",7.68,7.69,7.45,7.45,13400.0],["2001-12-12",7.4,7.52,7.3,7.52,15400.0],["2001-12-13",7.41,7.41,7.12,7.12,7500.0],["2001-12-14",7.17,7.55,7.17,7.54,19400.0],["2001-12-17",7.45,7.54,7.3,7.54,7800.0],["2001-12-18",7.49,7.49,7.25,7.28,9900.0],["2001-12-19",7.28,7.55,7.11,7.5,35000.0],["2001-12-20",7.27,7.55,7.25,7.26,6300.0],["2001-12-21",7.27,7.55,7.26,7.48,21700.0],["2001-12-24",7.5,7.5,7.28,7.3,4900.0],["2001-12-26",7.25,7.45,7.22,7.44,7000.0],["2001-12-27",7.44,7.47,7.11,7.4,30100.0],["2001-12-28",7.31,7.31,7.13,7.29,20300.0],["2001-12-31",7.3,7.35,7.1,7.16,20700.0],["2002-01-02",7.16,7.16,6.3,6.53,75300.0],["2002-01-03",6.45,6.65,6.3,6.65,33800.0],["2002-01-04",6.78,7.0,6.5,6.77,22400.0],["2002-01-07",6.75,7.0,6.75,6.84,27000.0],["2002-01-08",6.79,6.8,6.7,6.8,2200.0],["2002-01-09",6.88,6.9,6.74,6.84,17800.0],["2002-01-10",6.8,6.8,6.7,6.74,18900.0],["2002-01-11",6.88,6.88,6.5,6.58,9300.0],["2002-01-14",6.56,6.57,6.5,6.55,12300.0],["2002-01-15",6.58,6.58,6.01,6.05,21500.0],["2002-01-16",6.02,6.34,5.55,6.34,33100.0],["2002-01-17",6.4,6.8,6.39,6.75,12100.0],["2002-01-18",6.52,6.65,6.5,6.58,5200.0],["2002-01-22",6.6,6.99,6.5,6.5,13700.0],["2002-01-23",6.51,6.65,6.5,6.52,12300.0],["2002-01-24",6.51,6.64,6.5,6.58,18200.0],["2002-01-25",6.5,6.58,6.4,6.5,9700.0],["2002-01-28",6.4,6.52,6.4,6.5,9700.0],["2002-01-29",6.45,6.5,6.3,6.3,2700.0],["2002-01-30",6.3,6.31,6.2,6.25,2600.0],["2002-01-31",6.25,6.4,6.16,6.29,4700.0],["2002-02-01",6.16,6.3,6.16,6.27,5600.0],["2002-02-04",6.39,6.4,6.15,6.15,14900.0],["2002-02-05",6.14,6.19,6.12,6.19,23800.0],["2002-02-06",6.12,6.49,6.12,6.45,13400.0],["2002-02-07",6.42,6.45,6.12,6.45,2700.0],["2002-02-08",6.3,6.69,6.3,6.65,3300.0],["2002-02-11",6.7,6.8,6.45,6.45,1800.0],["2002-02-12",6.4,6.75,6.4,6.74,6500.0],["2002-02-13",6.74,7.14,6.74,7.14,19300.0],["2002-02-14",7.14,7.25,7.01,7.25,9000.0],["2002-02-15",7.15,7.15,7.0,7.1,12300.0],["2002-02-19",7.09,7.1,6.8,6.8,16100.0],["2002-02-20",6.8,6.81,6.55,6.55,4600.0],["2002-02-21",6.55,6.75,6.5,6.5,2300.0],["2002-02-22",6.75,6.75,5.9,6.1,82700.0],["2002-02-25",6.1,6.3,6.05,6.29,4800.0],["2002-02-26",6.25,6.34,6.0,6.3,10900.0],["2002-02-27",6.3,6.3,6.25,6.25,300.0],["2002-02-28",6.14,6.14,5.95,6.1,2400.0],["2002-03-01",5.96,6.0,5.71,6.0,8500.0],["2002-03-04",6.0,6.39,6.0,6.3,29400.0],["2002-03-05",6.16,6.49,6.16,6.2,3800.0],["2002-03-06",6.49,6.6,6.32,6.4,4400.0],["2002-03-07",6.5,6.99,6.5,6.99,18800.0],["2002-03-08",6.99,7.0,6.7,6.98,10100.0],["2002-03-11",6.61,7.06,6.61,7.0,6500.0],["2002-03-12",6.75,7.01,6.75,6.84,3800.0],["2002-03-13",6.8,6.84,6.6,6.84,1400.0],["2002-03-14",6.73,7.25,6.5,6.91,8400.0],["2002-03-15",6.56,6.87,6.56,6.59,1400.0],["2002-03-18",6.59,6.64,6.55,6.63,12300.0],["2002-03-19",6.57,6.72,6.55,6.72,3500.0],["2002-03-20",6.71,6.95,6.71,6.75,16200.0],["2002-03-21",6.75,6.93,6.7,6.75,5800.0],["2002-03-22",6.8,6.8,6.75,6.75,7500.0],["2002-03-25",6.81,6.98,6.75,6.75,8700.0],["2002-03-26",6.8,6.95,6.75,6.75,18400.0],["2002-03-27",6.76,6.95,6.75,6.86,2500.0],["2002-03-28",6.75,7.0,6.75,6.99,8900.0],["2002-04-01",7.0,7.14,6.9,7.1,8500.0],["2002-04-02",7.15,7.15,7.05,7.05,3000.0],["2002-04-03",7.05,7.05,7.05,7.05,5000.0],["2002-04-04",7.0,7.1,6.8,7.05,11900.0],["2002-04-05",7.13,7.13,6.8,6.8,2600.0],["2002-04-08",6.8,6.8,6.8,6.8,1100.0],["2002-04-09",6.76,6.78,6.76,6.76,1200.0],["2002-04-10",6.77,6.86,6.76,6.8,5300.0],["2002-04-11",6.77,6.8,6.76,6.8,8000.0],["2002-04-12",6.78,6.86,6.78,6.79,2900.0],["2002-04-15",6.79,6.86,6.79,6.81,3100.0],["2002-04-16",6.82,7.05,6.76,6.99,21100.0],["2002-04-17",6.99,6.99,6.76,6.85,5800.0],["2002-04-18",6.8,7.32,6.8,7.2,16600.0],["2002-04-19",7.11,7.35,7.03,7.25,2900.0],["2002-04-22",7.04,7.34,7.03,7.24,6000.0],["2002-04-23",7.06,7.19,7.06,7.1,1600.0],["2002-04-24",7.24,7.24,7.0,7.19,7000.0],["2002-04-25",7.0,7.22,7.0,7.22,4100.0],["2002-04-26",7.11,7.11,7.1,7.1,700.0],["2002-04-29",6.86,6.89,6.85,6.85,4300.0],["2002-04-30",6.86,7.02,6.8,7.02,6200.0],["2002-05-01",6.81,6.89,6.77,6.89,3800.0],["2002-05-02",6.78,6.78,6.56,6.56,1800.0],["2002-05-03",6.56,6.71,6.36,6.57,5000.0],["2002-05-06",6.51,6.51,6.51,6.51,800.0],["2002-05-07",6.51,6.67,6.28,6.63,11800.0],["2002-05-08",6.63,6.7,6.5,6.7,4100.0],["2002-05-09",6.56,6.64,6.55,6.64,3400.0],["2002-05-10",6.55,6.55,6.16,6.5,6300.0],["2002-05-13",6.5,6.85,6.5,6.8,7100.0],["2002-05-14",6.6,6.6,6.55,6.57,3000.0],["2002-05-15",6.78,6.78,6.5,6.7,5700.0],["2002-05-16",6.75,7.0,6.52,6.52,8900.0],["2002-05-17",6.6,6.65,6.51,6.6,8100.0],["2002-05-20",6.54,6.8,6.45,6.7,13000.0],["2002-05-21",6.71,6.88,6.5,6.5,5000.0],["2002-05-22",6.51,6.63,6.4,6.63,7200.0],["2002-05-23",6.7,6.89,6.4,6.49,4800.0],["2002-05-24",6.7,6.74,6.45,6.59,7000.0],["2002-05-28",6.53,6.53,6.45,6.45,400.0],["2002-05-29",6.54,6.54,6.35,6.54,800.0],["2002-05-30",6.35,6.55,6.15,6.3,5800.0],["2002-05-31",6.34,6.5,6.01,6.35,9900.0],["2002-06-03",6.25,6.25,6.01,6.1,14200.0],["2002-06-04",6.1,6.11,5.55,6.0,11300.0],["2002-06-05",5.99,6.18,5.99,6.0,3400.0],["2002-06-06",5.8,5.85,5.7,5.75,5400.0],["2002-06-07",5.7,5.79,5.3,5.36,9000.0],["2002-06-10",5.78,5.78,5.07,5.4,8000.0],["2002-06-11",5.3,5.63,5.29,5.4,13200.0],["2002-06-12",5.46,5.49,4.15,4.87,49700.0],["2002-06-13",4.86,5.09,4.73,4.95,3800.0],["2002-06-14",4.85,5.3,4.73,5.1,18500.0],["2002-06-17",4.91,5.5,4.91,5.5,5300.0],["2002-06-18",5.45,5.5,5.45,5.5,1100.0],["2002-06-19",5.31,5.33,5.29,5.3,4700.0],["2002-06-20",5.2,5.3,5.2,5.2,1100.0],["2002-06-21",5.21,5.21,4.85,5.1,6900.0],["2002-06-24",5.11,5.27,4.77,5.27,14100.0],["2002-06-25",4.85,5.04,4.84,5.03,3000.0],["2002-06-26",5.03,5.05,4.8,5.03,4700.0],["2002-06-27",5.05,5.2,4.85,4.91,1700.0],["2002-06-28",5.2,5.5,5.11,5.33,2700.0],["2002-07-01",5.2,6.05,5.2,5.41,18000.0],["2002-07-02",5.3,5.31,5.18,5.2,22100.0],["2002-07-03",4.94,5.4,4.94,5.25,7300.0],["2002-07-05",5.21,5.45,5.2,5.4,1400.0],["2002-07-08",5.43,5.43,5.25,5.25,5900.0],["2002-07-09",5.2,5.2,5.1,5.2,2100.0],["2002-07-10",5.2,5.24,4.9,5.24,2900.0],["2002-07-11",5.0,5.0,4.75,4.9,4500.0],["2002-07-12",4.99,5.23,4.8,5.23,3400.0],["2002-07-15",5.0,5.1,4.75,4.8,4700.0],["2002-07-16",4.75,4.9,4.75,4.82,3000.0],["2002-07-17",4.8,4.8,4.79,4.79,400.0],["2002-07-18",4.85,4.85,4.83,4.84,1100.0],["2002-07-19",4.77,4.77,4.5,4.5,2300.0],["2002-07-22",4.7,4.7,4.01,4.3,10100.0],["2002-07-23",4.55,4.83,4.0,4.0,10900.0],["2002-07-24",4.0,4.4,4.0,4.2,7100.0],["2002-07-25",4.44,4.45,3.9,4.0,2700.0],["2002-07-26",4.0,4.02,4.0,4.02,4100.0],["2002-07-29",4.05,4.07,3.65,3.99,12200.0],["2002-07-30",3.89,3.9,3.71,3.75,8700.0],["2002-07-31",3.75,4.05,3.75,4.05,10100.0],["2002-08-01",4.04,4.05,3.65,3.75,4300.0],["2002-08-02",3.76,3.91,3.76,3.8,3000.0],["2002-08-05",4.04,4.04,3.7,3.7,6700.0],["2002-08-06",3.75,4.24,3.75,4.1,2700.0],["2002-08-07",4.24,4.37,4.0,4.0,3400.0],["2002-08-08",4.21,4.65,3.75,4.3,14200.0],["2002-08-09",4.46,4.46,4.25,4.3,2200.0],["2002-08-12",4.3,4.3,4.3,4.3,0.0],["2002-08-13",4.56,4.56,4.56,4.56,100.0],["2002-08-14",4.4,4.5,4.32,4.4,2000.0],["2002-08-15",4.29,4.5,4.29,4.5,1100.0],["2002-08-16",4.29,4.3,4.1,4.15,1300.0],["2002-08-19",4.2,4.26,4.1,4.1,3800.0],["2002-08-20",4.0,4.03,4.0,4.03,800.0],["2002-08-21",4.0,4.01,3.9,3.91,13300.0],["2002-08-22",3.95,4.0,3.95,4.0,1700.0],["2002-08-23",3.94,4.0,3.91,4.0,1100.0],["2002-08-26",4.0,4.1,4.0,4.1,400.0],["2002-08-27",4.0,4.0,3.96,3.96,2000.0],["2002-08-28",4.0,4.0,3.94,3.94,1300.0],["2002-08-29",3.91,4.0,3.68,3.75,22800.0],["2002-08-30",3.71,3.97,3.67,3.97,3800.0],["2002-09-03",3.76,3.99,3.6,3.7,9400.0],["2002-09-04",4.04,4.05,4.0,4.0,1700.0],["2002-09-05",3.95,3.95,3.9,3.9,300.0],["2002-09-06",3.97,3.97,3.95,3.95,2500.0],["2002-09-09",3.76,3.99,3.76,3.99,600.0],["2002-09-10",4.0,4.04,3.85,3.94,5500.0],["2002-09-11",3.94,3.94,3.94,3.94,0.0],["2002-09-12",4.04,4.04,3.95,3.95,2100.0],["2002-09-13",4.0,4.01,3.85,3.85,10000.0],["2002-09-16",3.97,4.03,3.97,4.0,7400.0],["2002-09-17",4.01,4.03,3.96,3.96,12000.0],["2002-09-18",3.93,3.95,3.7,3.86,5800.0],["2002-09-19",3.8,3.81,3.6,3.6,3500.0],["2002-09-20",3.56,3.74,3.55,3.62,6600.0],["2002-09-23",3.57,3.6,3.45,3.6,10300.0],["2002-09-24",3.55,3.55,3.35,3.35,2500.0],["2002-09-25",3.45,3.45,3.25,3.39,6400.0],["2002-09-26",3.36,3.54,3.34,3.54,1500.0],["2002-09-27",3.4,3.4,3.35,3.35,800.0],["2002-09-30",3.26,3.26,3.11,3.12,13400.0],["2002-10-01",3.19,3.25,3.13,3.13,6300.0],["2002-10-02",2.95,3.13,2.94,3.0,21000.0],["2002-10-03",3.0,3.18,3.0,3.18,47200.0],["2002-10-04",3.2,3.2,3.05,3.11,5600.0],["2002-10-07",3.11,3.13,2.85,2.85,17100.0],["2002-10-08",2.91,2.91,2.8,2.85,7100.0],["2002-10-09",2.86,2.91,2.85,2.9,5700.0],["2002-10-10",2.92,3.0,2.85,2.85,9300.0],["2002-10-11",2.82,2.86,2.82,2.86,300.0],["2002-10-14",2.93,2.93,2.8,2.8,5100.0],["2002-10-15",2.8,3.0,2.79,2.86,9100.0],["2002-10-16",2.76,2.9,2.75,2.75,11100.0],["2002-10-17",2.85,2.85,2.81,2.84,1000.0],["2002-10-18",2.8,2.93,2.78,2.93,1300.0],["2002-10-21",2.83,2.86,2.83,2.85,900.0],["2002-10-22",3.15,3.15,2.82,2.85,6100.0],["2002-10-23",2.85,2.85,2.85,2.85,0.0],["2002-10-24",3.0,3.28,2.96,2.96,3200.0],["2002-10-25",3.06,3.15,3.06,3.1,2800.0],["2002-10-28",3.25,3.25,2.85,2.95,9600.0],["2002-10-29",3.0,3.4,3.0,3.1,1500.0],["2002-10-30",3.0,3.0,2.85,2.9,5300.0],["2002-10-31",2.91,2.99,2.91,2.91,500.0],["2002-11-01",2.9,3.05,2.9,2.99,2200.0],["2002-11-04",3.0,3.14,2.86,3.09,8400.0],["2002-11-05",3.28,3.28,3.23,3.23,500.0],["2002-11-06",3.24,3.35,3.24,3.35,4000.0],["2002-11-07",3.23,3.3,3.15,3.3,3900.0],["2002-11-08",3.1,3.29,3.1,3.28,2000.0],["2002-11-11",3.1,3.2,3.05,3.19,3700.0],["2002-11-12",3.08,3.25,3.08,3.18,7300.0],["2002-11-13",3.2,3.25,3.1,3.2,14700.0],["2002-11-14",3.14,3.35,3.14,3.3,3000.0],["2002-11-15",3.39,3.45,3.2,3.42,2100.0],["2002-11-18",3.26,3.41,3.26,3.4,2300.0],["2002-11-19",3.26,3.39,3.25,3.25,3100.0],["2002-11-20",3.25,3.5,3.23,3.35,7800.0],["2002-11-21",3.31,3.75,3.3,3.69,15500.0],["2002-11-22",3.5,3.75,3.5,3.74,2900.0],["2002-11-25",3.69,3.75,3.61,3.75,4600.0],["2002-11-26",3.6,3.75,3.3,3.56,3700.0],["2002-11-27",3.74,3.85,3.6,3.79,7500.0],["2002-11-29",3.5,3.86,3.5,3.86,3200.0],["2002-12-02",3.87,3.95,3.85,3.95,6200.0],["2002-12-03",3.95,3.95,3.95,3.95,700.0],["2002-12-04",3.77,3.77,3.72,3.72,1000.0],["2002-12-05",3.77,3.77,3.5,3.52,1300.0],["2002-12-06",3.6,3.66,3.41,3.6,4600.0],["2002-12-09",3.65,3.66,3.4,3.45,6100.0],["2002-12-10",3.49,3.49,3.2,3.2,5700.0],["2002-12-11",3.28,3.33,3.28,3.33,200.0],["2002-12-12",3.3,3.3,3.25,3.25,4300.0],["2002-12-13",3.21,3.25,3.05,3.16,8100.0],["2002-12-16",3.19,3.25,3.09,3.11,4000.0],["2002-12-17",3.19,3.24,3.19,3.24,2300.0],["2002-12-18",3.24,3.24,3.09,3.09,4000.0],["2002-12-19",3.17,3.19,3.16,3.16,700.0],["2002-12-20",3.12,3.16,3.12,3.12,2100.0],["2002-12-23",3.13,3.2,3.08,3.1,6700.0],["2002-12-24",3.08,3.09,3.07,3.08,2400.0],["2002-12-26",3.18,3.18,3.15,3.15,4600.0],["2002-12-27",3.1,3.11,3.07,3.07,4100.0],["2002-12-30",3.22,3.22,3.1,3.1,3300.0],["2002-12-31",3.11,3.17,3.09,3.17,25400.0],["2003-01-02",3.17,3.25,3.1,3.24,11800.0],["2003-01-03",3.2,3.2,3.2,3.2,400.0],["2003-01-06",3.16,3.16,3.16,3.16,100.0],["2003-01-07",3.16,3.16,3.15,3.16,1200.0],["2003-01-08",3.17,3.17,3.13,3.13,2900.0],["2003-01-09",3.12,3.25,3.12,3.15,3600.0],["2003-01-10",3.15,3.15,3.15,3.15,0.0],["2003-01-13",3.24,3.24,3.12,3.12,2600.0],["2003-01-14",3.05,3.24,3.01,3.16,6800.0],["2003-01-15",3.15,3.15,3.1,3.1,4900.0],["2003-01-16",3.15,3.15,3.1,3.1,800.0],["2003-01-17",3.1,3.15,3.1,3.15,400.0],["2003-01-21",3.1,3.1,3.1,3.1,1300.0],["2003-01-22",3.05,3.09,3.05,3.09,2900.0],["2003-01-23",3.1,3.15,3.09,3.09,4000.0],["2003-01-24",3.09,3.11,3.09,3.1,3700.0],["2003-01-27",3.09,3.09,3.06,3.06,1300.0],["2003-01-28",3.05,3.15,3.05,3.15,1400.0],["2003-01-29",3.15,3.15,3.15,3.15,0.0],["2003-01-30",3.18,3.18,3.06,3.06,200.0],["2003-01-31",3.06,3.06,3.06,3.06,200.0],["2003-02-03",3.05,3.1,3.05,3.06,4800.0],["2003-02-04",3.05,3.05,3.05,3.05,500.0],["2003-02-05",3.02,3.07,3.02,3.02,1500.0],["2003-02-06",3.02,3.02,3.02,3.02,100.0],["2003-02-07",3.09,3.1,3.06,3.06,1600.0],["2003-02-10",3.06,3.06,3.06,3.06,800.0],["2003-02-11",3.09,3.09,3.05,3.06,3000.0],["2003-02-12",3.05,3.09,3.0,3.05,12500.0],["2003-02-13",3.0,3.0,3.0,3.0,400.0],["2003-02-14",3.0,3.04,3.0,3.0,1700.0],["2003-02-18",3.0,3.09,3.0,3.09,7900.0],["2003-02-19",3.01,3.04,3.01,3.01,8800.0],["2003-02-20",3.06,3.06,3.0,3.02,2500.0],["2003-02-21",3.05,3.11,3.05,3.11,1600.0],["2003-02-24",3.05,3.05,3.01,3.01,1200.0],["2003-02-25",3.03,3.03,3.02,3.02,2300.0],["2003-02-26",3.02,3.02,3.0,3.0,5900.0],["2003-02-27",3.0,3.0,3.0,3.0,800.0],["2003-02-28",3.0,3.0,3.0,3.0,1200.0],["2003-03-03",3.0,3.0,3.0,3.0,5600.0],["2003-03-04",3.0,3.0,3.0,3.0,3100.0],["2003-03-05",3.0,3.0,3.0,3.0,300.0],["2003-03-06",2.98,2.98,2.98,2.98,100.0],["2003-03-07",3.0,3.0,2.96,2.99,3700.0],["2003-03-10",3.0,3.0,3.0,3.0,4400.0],["2003-03-11",3.0,3.0,3.0,3.0,400.0],["2003-03-12",3.0,3.0,3.0,3.0,0.0],["2003-03-13",3.0,3.0,2.95,3.0,900.0],["2003-03-14",3.0,3.13,3.0,3.13,5900.0],["2003-03-17",3.04,3.04,3.0,3.01,3400.0],["2003-03-18",3.0,3.0,3.0,3.0,3500.0],["2003-03-19",3.0,3.0,3.0,3.0,0.0],["2003-03-20",3.0,3.0,2.99,3.0,4800.0],["2003-03-21",3.0,3.0,3.0,3.0,100.0],["2003-03-24",3.0,3.0,3.0,3.0,0.0],["2003-03-25",3.0,3.0,3.0,3.0,1500.0],["2003-03-26",3.0,3.0,3.0,3.0,1300.0],["2003-03-27",3.03,3.03,2.95,2.95,1400.0],["2003-03-28",2.96,2.96,2.96,2.96,100.0],["2003-03-31",3.0,3.0,2.95,2.95,1300.0],["2003-04-01",3.1,3.12,3.08,3.12,4600.0],["2003-04-02",3.06,3.1,3.06,3.06,1600.0],["2003-04-03",3.07,3.07,2.91,2.91,18500.0],["2003-04-04",3.0,3.0,2.95,2.95,700.0],["2003-04-07",3.03,3.1,3.0,3.1,13600.0],["2003-04-08",2.91,3.02,2.91,3.02,3700.0],["2003-04-09",3.03,3.12,3.03,3.12,4600.0],["2003-04-10",3.12,3.12,3.12,3.12,0.0],["2003-04-11",3.08,3.08,3.06,3.06,2200.0],["2003-04-14",3.13,3.19,3.01,3.17,4100.0],["2003-04-15",3.23,3.23,2.9,2.95,6400.0],["2003-04-16",3.0,3.05,2.9,3.05,6500.0],["2003-04-17",3.1,3.1,3.0,3.0,5100.0],["2003-04-21",2.99,3.0,2.9,2.9,1200.0],["2003-04-22",2.96,2.96,2.96,2.96,100.0],["2003-04-23",3.08,3.08,3.08,3.08,600.0],["2003-04-24",2.96,2.96,2.96,2.96,1400.0],["2003-04-25",2.96,2.96,2.9,2.92,6000.0],["2003-04-28",2.93,2.99,2.9,2.9,3900.0],["2003-04-29",2.9,2.9,2.9,2.9,0.0],["2003-04-30",3.0,3.0,2.95,2.95,2400.0],["2003-05-01",2.95,3.05,2.95,2.96,2000.0],["2003-05-02",2.96,3.08,2.96,3.08,5400.0],["2003-05-05",3.1,3.3,3.1,3.3,3200.0],["2003-05-06",3.16,3.43,3.16,3.42,2800.0],["2003-05-07",3.3,3.32,3.3,3.32,2400.0],["2003-05-08",3.32,3.32,3.3,3.3,3800.0],["2003-05-09",3.33,3.4,3.33,3.4,300.0],["2003-05-12",3.2,3.34,3.2,3.34,800.0],["2003-05-13",3.2,3.35,3.2,3.21,1000.0],["2003-05-14",3.2,3.2,3.11,3.11,500.0],["2003-05-15",3.11,3.16,3.08,3.11,1400.0],["2003-05-16",3.19,3.23,3.1,3.23,15900.0],["2003-05-19",3.14,3.23,2.98,3.1,11000.0],["2003-05-20",3.33,3.34,3.09,3.09,6600.0],["2003-05-21",3.1,3.1,3.1,3.1,1200.0],["2003-05-22",3.19,3.19,3.1,3.15,4000.0],["2003-05-23",3.25,3.25,3.25,3.25,400.0],["2003-05-27",3.28,3.28,3.18,3.18,3100.0],["2003-05-28",3.2,3.2,3.16,3.2,3900.0],["2003-05-29",3.31,3.45,3.21,3.32,5400.0],["2003-05-30",3.4,3.75,3.4,3.73,17300.0],["2003-06-02",3.54,4.0,3.54,3.85,11900.0],["2003-06-03",3.81,3.82,3.81,3.81,400.0],["2003-06-04",3.9,3.9,3.8,3.87,2900.0],["2003-06-05",3.89,3.95,3.8,3.94,2900.0],["2003-06-06",3.82,3.95,3.82,3.82,2900.0],["2003-06-09",3.98,3.98,3.85,3.85,1000.0],["2003-06-10",3.9,4.14,3.9,4.08,7800.0],["2003-06-11",4.04,4.3,4.04,4.2,7500.0],["2003-06-12",4.21,4.24,3.75,3.8,8200.0],["2003-06-13",3.75,4.0,3.75,4.0,800.0],["2003-06-16",3.9,3.9,3.72,3.72,2200.0],["2003-06-17",3.72,3.78,3.72,3.72,700.0],["2003-06-18",3.7,3.88,3.65,3.88,1300.0],["2003-06-19",3.64,3.79,3.64,3.67,2500.0],["2003-06-20",3.7,3.7,3.63,3.63,1400.0],["2003-06-23",3.63,3.65,3.55,3.55,2200.0],["2003-06-24",3.67,3.67,3.67,3.67,400.0],["2003-06-25",3.64,3.64,3.64,3.64,400.0],["2003-06-26",3.52,3.59,3.5,3.5,3500.0],["2003-06-27",3.59,3.59,3.51,3.51,1600.0],["2003-06-30",3.5,3.52,3.5,3.52,1400.0],["2003-07-01",3.4,3.45,3.32,3.45,4100.0],["2003-07-02",3.36,3.6,3.36,3.55,10700.0],["2003-07-03",3.55,3.75,3.55,3.75,5100.0],["2003-07-07",3.75,3.85,3.55,3.85,10600.0],["2003-07-08",3.89,4.5,3.89,4.3,25300.0],["2003-07-09",4.07,4.74,4.07,4.67,27600.0],["2003-07-10",4.55,4.68,4.5,4.55,9300.0],["2003-07-11",4.7,4.94,4.6,4.89,10800.0],["2003-07-14",4.85,4.95,4.8,4.8,8300.0],["2003-07-15",4.85,4.9,4.76,4.9,3700.0],["2003-07-16",4.94,4.94,4.5,4.6,3400.0],["2003-07-17",4.52,4.7,4.51,4.51,3800.0],["2003-07-18",4.5,4.54,4.4,4.54,3800.0],["2003-07-21",4.4,4.51,4.4,4.41,1600.0],["2003-07-22",4.41,4.54,4.4,4.41,3300.0],["2003-07-23",4.4,4.4,4.4,4.4,200.0],["2003-07-24",4.4,4.55,4.4,4.5,600.0],["2003-07-25",4.5,4.5,4.5,4.5,1700.0],["2003-07-28",4.27,4.5,4.27,4.29,3000.0],["2003-07-29",4.75,4.75,4.23,4.36,3100.0],["2003-07-30",4.75,4.75,4.21,4.51,11300.0],["2003-07-31",4.55,4.55,4.37,4.48,4100.0],["2003-08-01",4.54,4.6,4.48,4.48,2700.0],["2003-08-04",4.5,4.85,4.46,4.84,6900.0],["2003-08-05",4.75,4.85,4.62,4.62,1200.0],["2003-08-06",4.6,4.83,4.6,4.81,8000.0],["2003-08-07",4.84,4.84,4.71,4.71,2800.0],["2003-08-08",4.59,4.62,4.59,4.6,2100.0],["2003-08-11",4.61,4.61,4.61,4.61,200.0],["2003-08-12",4.6,4.61,4.53,4.53,5800.0],["2003-08-13",4.53,4.61,4.32,4.5,5700.0],["2003-08-14",4.56,4.66,4.37,4.4,5600.0],["2003-08-15",4.5,4.5,4.5,4.5,900.0],["2003-08-18",4.56,4.56,4.4,4.4,3100.0],["2003-08-19",4.43,4.43,4.42,4.42,1100.0],["2003-08-20",4.4,4.4,4.15,4.37,14800.0],["2003-08-21",4.55,4.64,4.54,4.54,8700.0],["2003-08-22",4.6,4.69,4.49,4.49,9200.0],["2003-08-25",4.5,4.5,4.48,4.49,3500.0],["2003-08-26",4.48,4.49,4.48,4.49,3700.0],["2003-08-27",4.48,4.48,4.39,4.39,3900.0],["2003-08-28",4.39,4.39,4.39,4.39,0.0],["2003-08-29",4.42,4.5,4.4,4.5,1600.0],["2003-09-02",4.4,4.6,4.4,4.5,7600.0],["2003-09-03",4.5,4.5,4.45,4.5,3300.0],["2003-09-04",4.52,4.95,4.5,4.95,25200.0],["2003-09-05",4.99,5.1,4.98,5.01,30800.0],["2003-09-08",5.0,5.04,4.93,4.97,13800.0],["2003-09-09",5.28,5.67,4.98,4.98,39800.0],["2003-09-10",4.97,4.97,4.97,4.97,100.0],["2003-09-11",4.94,5.19,4.54,4.55,5200.0],["2003-09-12",4.76,4.8,4.75,4.8,2500.0],["2003-09-15",4.8,4.95,4.64,4.95,1600.0],["2003-09-16",4.8,5.35,4.8,5.21,19400.0],["2003-09-17",5.2,5.5,5.11,5.48,21300.0],["2003-09-18",5.55,5.55,5.15,5.36,7200.0],["2003-09-19",5.36,5.4,5.25,5.39,7200.0],["2003-09-22",5.27,5.42,5.25,5.36,5900.0],["2003-09-23",5.35,5.47,5.35,5.4,6600.0],["2003-09-24",5.41,5.5,5.4,5.49,1900.0],["2003-09-25",5.32,5.57,5.25,5.35,20400.0],["2003-09-26",5.35,5.64,5.35,5.36,10600.0],["2003-09-29",5.36,5.39,5.1,5.39,7500.0],["2003-09-30",5.38,5.38,5.06,5.2,10100.0],["2003-10-01",5.15,5.2,5.0,5.06,5700.0],["2003-10-02",5.05,5.33,5.05,5.33,7000.0],["2003-10-03",5.45,5.48,5.4,5.4,21200.0],["2003-10-06",5.27,5.47,5.2,5.47,5600.0],["2003-10-07",5.3,5.3,5.25,5.26,500.0],["2003-10-08",5.25,5.69,5.25,5.69,31900.0],["2003-10-09",5.7,5.92,5.7,5.84,19500.0],["2003-10-10",5.84,6.15,5.84,5.98,26900.0],["2003-10-13",6.2,7.45,6.2,7.14,63700.0],["2003-10-14",7.14,7.55,6.9,7.21,59000.0],["2003-10-15",7.7,7.7,7.25,7.45,63800.0],["2003-10-16",7.16,7.25,7.0,7.15,24900.0],["2003-10-17",7.19,7.23,6.34,7.23,33400.0],["2003-10-20",6.95,7.25,6.93,7.0,6700.0],["2003-10-21",6.95,7.3,6.93,7.21,11700.0],["2003-10-22",7.1,7.1,6.8,6.86,17300.0],["2003-10-23",6.8,6.81,6.51,6.75,14500.0],["2003-10-24",6.46,6.68,6.46,6.67,3400.0],["2003-10-27",6.65,6.65,6.59,6.59,8400.0],["2003-10-28",6.51,6.75,6.5,6.75,18100.0],["2003-10-29",6.79,6.79,6.65,6.74,3300.0],["2003-10-30",6.9,7.4,6.8,7.15,16300.0],["2003-10-31",7.2,7.36,7.14,7.14,4300.0],["2003-11-03",7.01,7.28,7.01,7.14,7700.0],["2003-11-04",7.05,7.25,6.75,6.9,5600.0],["2003-11-05",7.0,7.0,6.83,6.83,3000.0],["2003-11-06",6.99,7.24,6.98,7.11,4900.0],["2003-11-07",7.25,7.5,7.19,7.5,36200.0],["2003-11-10",7.35,7.45,7.23,7.31,5700.0],["2003-11-11",7.5,7.5,7.44,7.44,600.0],["2003-11-12",7.26,7.28,7.26,7.26,3000.0],["2003-11-13",7.26,7.7,7.26,7.7,29400.0],["2003-11-14",7.6,7.6,7.32,7.35,12900.0],["2003-11-17",7.51,7.89,7.03,7.1,16300.0],["2003-11-18",7.01,7.16,6.63,7.09,18300.0],["2003-11-19",6.85,7.04,6.7,6.9,7900.0],["2003-11-20",6.95,6.95,6.63,6.9,2900.0],["2003-11-21",6.62,6.93,6.6,6.93,11100.0],["2003-11-24",6.95,7.05,6.7,6.95,9600.0],["2003-11-25",6.91,7.2,6.91,7.14,5600.0],["2003-11-26",7.14,7.3,6.95,7.04,4600.0],["2003-11-28",6.95,7.09,6.95,6.95,500.0],["2003-12-01",6.95,6.95,6.51,6.75,7200.0],["2003-12-02",6.65,6.71,6.25,6.55,12100.0],["2003-12-03",6.54,7.1,6.41,6.54,36500.0],["2003-12-04",6.45,6.5,5.75,5.8,25300.0],["2003-12-05",6.09,6.29,5.88,6.15,19200.0],["2003-12-08",6.29,6.3,5.79,5.95,20600.0],["2003-12-09",5.72,6.15,5.47,5.47,9200.0],["2003-12-10",5.5,5.99,5.5,5.75,2200.0],["2003-12-11",5.75,6.03,5.6,5.85,7600.0],["2003-12-12",5.93,6.03,5.87,6.0,6500.0],["2003-12-15",5.85,5.93,5.6,5.93,2200.0],["2003-12-16",5.61,5.62,5.6,5.6,2000.0],["2003-12-17",5.67,5.87,5.61,5.7,7000.0],["2003-12-18",5.67,5.67,5.55,5.6,5200.0],["2003-12-19",5.55,6.0,5.55,6.0,13500.0],["2003-12-22",6.89,7.1,6.21,6.94,47000.0],["2003-12-23",6.8,7.1,6.45,6.47,40200.0],["2003-12-24",6.65,6.8,5.6,6.0,37800.0],["2003-12-26",6.19,6.3,5.5,5.7,23600.0],["2003-12-29",5.71,5.89,5.37,5.45,16700.0],["2003-12-30",5.46,5.55,5.0,5.3,35100.0],["2003-12-31",5.17,5.76,4.85,5.76,52000.0],["2004-01-02",5.62,5.83,5.37,5.55,5300.0],["2004-01-05",5.5,5.69,5.5,5.53,6400.0],["2004-01-06",5.52,5.6,5.35,5.55,34700.0],["2004-01-07",5.55,5.55,5.45,5.46,26400.0],["2004-01-08",5.46,5.7,5.46,5.57,7000.0],["2004-01-09",5.7,5.95,5.65,5.65,13000.0],["2004-01-12",5.57,5.73,5.54,5.63,4600.0],["2004-01-13",5.86,6.01,5.65,5.76,12100.0],["2004-01-14",5.66,6.14,5.66,6.13,18600.0],["2004-01-15",5.88,6.08,5.88,6.08,2400.0],["2004-01-16",6.1,6.31,6.1,6.29,22000.0],["2004-01-20",6.13,6.5,6.13,6.47,10100.0],["2004-01-21",6.48,6.48,6.34,6.4,3500.0],["2004-01-22",6.16,6.45,6.14,6.45,10900.0],["2004-01-23",6.23,6.5,6.23,6.49,3700.0],["2004-01-26",6.32,6.49,6.21,6.37,9000.0],["2004-01-27",6.41,6.41,6.22,6.35,12200.0],["2004-01-28",6.33,6.61,6.26,6.39,5800.0],["2004-01-29",6.35,6.51,5.92,6.16,16400.0],["2004-01-30",5.82,6.08,5.8,5.97,12500.0],["2004-02-02",5.8,5.88,5.8,5.88,5200.0],["2004-02-03",5.8,5.8,5.7,5.78,4200.0],["2004-02-04",5.75,5.88,5.7,5.7,3600.0],["2004-02-05",5.7,5.79,5.7,5.79,3700.0],["2004-02-06",5.7,5.84,5.7,5.84,1100.0],["2004-02-09",5.95,6.13,5.95,6.13,4200.0],["2004-02-10",5.93,6.04,5.93,6.04,500.0],["2004-02-11",5.99,6.1,5.98,6.1,11200.0],["2004-02-12",6.01,6.37,5.84,6.1,4200.0],["2004-02-13",6.2,6.2,5.85,5.96,2800.0],["2004-02-17",6.18,6.18,5.75,5.91,7400.0],["2004-02-18",6.08,6.09,5.9,5.9,4400.0],["2004-02-19",6.19,6.19,5.92,5.95,5700.0],["2004-02-20",5.91,5.91,5.91,5.91,1300.0],["2004-02-23",6.19,6.19,5.6,5.6,14400.0],["2004-02-24",5.68,5.95,5.51,5.95,12900.0],["2004-02-25",5.7,6.3,5.7,6.12,9500.0],["2004-02-26",6.19,6.19,6.02,6.02,1300.0],["2004-02-27",6.01,6.05,5.79,6.05,2900.0],["2004-03-01",5.9,6.15,5.73,6.15,6800.0],["2004-03-02",6.02,6.02,5.86,5.89,3700.0],["2004-03-03",5.82,5.84,5.74,5.84,9800.0],["2004-03-04",5.71,5.95,5.71,5.95,4500.0],["2004-03-05",5.95,5.95,5.86,5.86,300.0],["2004-03-08",5.87,5.9,5.82,5.82,1500.0],["2004-03-09",6.0,6.04,5.72,6.0,19900.0],["2004-03-10",5.9,6.0,5.64,5.89,8100.0],["2004-03-11",5.65,5.89,5.47,5.89,19200.0],["2004-03-12",5.79,5.89,5.61,5.89,9700.0],["2004-03-15",5.72,6.03,5.61,5.83,15800.0],["2004-03-16",5.91,5.91,5.63,5.67,2500.0],["2004-03-17",5.51,5.88,5.51,5.66,7200.0],["2004-03-18",5.51,5.9,5.41,5.53,15500.0],["2004-03-19",5.65,5.79,5.5,5.7,9900.0],["2004-03-22",5.7,5.72,5.2,5.25,6100.0],["2004-03-23",5.42,5.49,4.91,5.14,44800.0],["2004-03-24",5.09,5.19,5.01,5.1,8400.0],["2004-03-25",5.45,5.45,5.15,5.3,6000.0],["2004-03-26",5.25,5.47,5.25,5.47,8800.0],["2004-03-29",5.5,5.65,5.41,5.62,5600.0],["2004-03-30",5.45,5.63,5.06,5.45,18500.0],["2004-03-31",5.45,5.55,5.15,5.45,7800.0],["2004-04-01",5.35,5.46,5.25,5.4,7800.0],["2004-04-02",5.47,5.61,5.41,5.47,4400.0],["2004-04-05",5.5,5.62,5.35,5.62,8400.0],["2004-04-06",5.49,5.49,5.47,5.47,1200.0],["2004-04-07",5.38,5.52,5.37,5.37,11900.0],["2004-04-08",5.47,5.5,5.4,5.49,9400.0],["2004-04-12",5.52,5.62,5.4,5.62,3400.0],["2004-04-13",5.47,5.65,5.47,5.49,1900.0],["2004-04-14",5.5,5.65,5.41,5.41,3600.0],["2004-04-15",5.5,5.57,5.4,5.55,5000.0],["2004-04-16",5.41,5.57,5.41,5.41,4700.0],["2004-04-19",5.47,5.86,5.47,5.75,10000.0],["2004-04-20",5.62,5.93,5.62,5.9,8800.0],["2004-04-21",5.82,5.92,5.79,5.81,4300.0],["2004-04-22",5.82,5.9,5.72,5.75,4700.0],["2004-04-23",5.8,5.86,5.57,5.66,5000.0],["2004-04-26",5.68,5.73,5.45,5.45,10400.0],["2004-04-27",5.67,5.86,5.5,5.54,12500.0],["2004-04-28",5.45,5.54,5.45,5.54,4800.0],["2004-04-29",5.6,5.61,5.45,5.55,4500.0],["2004-04-30",5.49,5.67,5.45,5.47,5000.0],["2004-05-03",5.67,5.67,5.41,5.5,6200.0],["2004-05-04",5.5,5.72,5.47,5.47,5000.0],["2004-05-05",5.55,5.55,5.54,5.54,300.0],["2004-05-06",5.65,5.65,5.41,5.43,3700.0],["2004-05-07",5.46,5.46,5.46,5.46,200.0],["2004-05-10",5.46,5.54,5.45,5.5,5100.0],["2004-05-11",5.62,5.63,5.48,5.6,3700.0],["2004-05-12",5.46,5.46,5.31,5.39,17400.0],["2004-05-13",5.35,5.61,5.32,5.53,8600.0],["2004-05-14",5.66,5.9,5.25,5.3,13300.0],["2004-05-17",5.29,5.62,5.24,5.32,7500.0],["2004-05-18",5.34,5.47,5.31,5.31,6900.0],["2004-05-19",5.45,5.45,5.31,5.31,1700.0],["2004-05-20",5.23,5.23,4.48,4.66,17200.0],["2004-05-21",4.7,4.72,4.64,4.72,9600.0],["2004-05-24",4.74,4.76,4.74,4.75,2200.0],["2004-05-25",4.93,4.93,4.74,4.89,2900.0],["2004-05-26",4.75,4.89,4.72,4.76,14700.0],["2004-05-27",4.76,4.76,4.5,4.66,5300.0],["2004-05-28",4.8,5.08,4.68,5.08,6300.0],["2004-06-01",4.47,5.42,4.47,4.77,6400.0],["2004-06-02",5.1,5.1,5.1,5.1,200.0],["2004-06-03",5.12,5.12,4.79,5.1,2700.0],["2004-06-04",5.3,5.3,5.09,5.19,900.0],["2004-06-07",5.08,5.08,4.8,4.9,3200.0],["2004-06-08",4.85,5.28,4.76,5.03,10200.0],["2004-06-09",5.08,5.23,5.08,5.19,1000.0],["2004-06-10",5.0,5.11,5.0,5.0,5100.0],["2004-06-14",5.0,5.0,5.0,5.0,1500.0],["2004-06-15",5.01,5.01,4.76,4.9,2600.0],["2004-06-16",4.86,4.97,4.76,4.89,1700.0],["2004-06-17",4.89,5.49,4.89,5.42,6000.0],["2004-06-18",5.15,5.38,5.11,5.11,7600.0],["2004-06-21",5.11,5.26,4.76,4.84,6300.0],["2004-06-22",4.75,5.02,4.75,5.02,5000.0],["2004-06-23",4.91,5.25,4.77,4.92,5500.0],["2004-06-24",4.88,5.05,4.78,4.78,2400.0],["2004-06-25",4.83,5.06,4.76,4.76,3300.0],["2004-06-28",4.77,5.0,4.77,4.87,5100.0],["2004-06-29",5.0,5.0,4.86,4.99,2800.0],["2004-06-30",5.0,5.0,4.81,4.91,6000.0],["2004-07-01",4.92,4.92,4.91,4.92,1000.0],["2004-07-02",4.94,4.99,4.82,4.83,10400.0],["2004-07-06",4.95,5.2,4.95,5.1,16000.0],["2004-07-07",4.98,5.14,4.85,5.05,4500.0],["2004-07-08",4.75,5.1,4.75,4.87,5300.0],["2004-07-09",5.15,5.15,5.01,5.06,8300.0],["2004-07-12",5.1,5.14,4.78,5.0,7600.0],["2004-07-13",5.01,5.05,5.0,5.0,2700.0],["2004-07-14",5.01,5.01,5.0,5.0,1200.0],["2004-07-15",5.04,5.04,4.83,4.83,500.0],["2004-07-16",4.81,5.0,4.81,4.92,3700.0],["2004-07-19",4.9,5.0,4.9,4.95,2100.0],["2004-07-20",4.84,4.84,4.84,4.84,200.0],["2004-07-21",5.14,5.14,4.77,4.77,4600.0],["2004-07-22",4.83,4.93,4.77,4.77,3200.0],["2004-07-23",4.79,4.95,4.75,4.95,5500.0],["2004-07-26",4.9,4.94,4.82,4.83,4700.0],["2004-07-27",4.8,4.82,4.8,4.82,300.0],["2004-07-28",4.86,4.86,4.86,4.86,400.0],["2004-07-29",4.82,4.88,4.82,4.88,1900.0],["2004-07-30",4.9,4.9,4.9,4.9,600.0],["2004-08-02",4.76,4.85,4.5,4.67,10400.0],["2004-08-03",4.71,4.89,4.67,4.71,3300.0],["2004-08-04",4.47,4.89,4.47,4.6,4300.0],["2004-08-05",4.59,4.79,4.46,4.71,9100.0],["2004-08-06",4.75,4.75,4.68,4.68,1000.0],["2004-08-09",4.62,4.77,4.62,4.77,400.0],["2004-08-10",4.72,4.73,4.62,4.72,2600.0],["2004-08-11",4.71,4.72,4.57,4.7,3900.0],["2004-08-12",4.56,4.57,4.2,4.34,12600.0],["2004-08-13",4.26,4.6,4.07,4.08,16500.0],["2004-08-16",4.43,4.44,4.16,4.29,9600.0],["2004-08-17",4.21,4.37,4.16,4.21,5400.0],["2004-08-18",4.22,4.4,4.07,4.24,4900.0],["2004-08-19",4.4,4.47,4.2,4.47,4600.0],["2004-08-20",4.42,4.42,4.3,4.35,2000.0],["2004-08-23",4.45,4.45,4.45,4.45,2800.0],["2004-08-24",4.45,4.47,4.35,4.4,3200.0],["2004-08-25",4.39,4.83,4.39,4.53,10100.0],["2004-08-26",4.41,4.6,4.33,4.33,5300.0],["2004-08-27",4.4,4.6,4.31,4.31,3100.0],["2004-08-30",4.3,4.41,4.22,4.3,4000.0],["2004-08-31",4.27,4.48,4.24,4.3,10300.0],["2004-09-01",4.24,4.48,4.22,4.22,4500.0],["2004-09-02",4.33,4.48,4.33,4.41,2500.0],["2004-09-03",4.41,4.41,4.41,4.41,0.0],["2004-09-07",4.3,4.49,4.3,4.35,2400.0],["2004-09-08",4.37,4.49,4.37,4.39,1900.0],["2004-09-09",4.25,4.4,4.25,4.25,3500.0],["2004-09-10",4.25,4.47,4.25,4.47,1300.0],["2004-09-13",4.47,4.49,4.34,4.49,3900.0],["2004-09-14",4.46,4.46,4.39,4.42,1300.0],["2004-09-15",4.38,4.48,4.3,4.47,2900.0],["2004-09-16",4.33,4.43,4.28,4.29,5400.0],["2004-09-17",4.32,4.4,4.28,4.28,5200.0],["2004-09-20",4.2,4.39,4.18,4.18,6400.0],["2004-09-21",4.26,4.39,4.16,4.27,14500.0],["2004-09-22",4.1,4.45,4.1,4.25,11400.0],["2004-09-23",4.39,4.4,4.21,4.3,7100.0],["2004-09-24",4.39,4.45,4.28,4.28,14800.0],["2004-09-27",4.37,4.4,4.26,4.36,7600.0],["2004-09-28",4.28,4.39,4.28,4.3,5900.0],["2004-09-29",4.38,4.4,4.25,4.31,8000.0],["2004-09-30",4.28,4.5,4.26,4.28,7500.0],["2004-10-01",4.25,4.42,4.2,4.33,13400.0],["2004-10-04",4.45,4.57,4.28,4.35,14300.0],["2004-10-05",4.31,4.43,4.3,4.4,8000.0],["2004-10-06",4.4,4.45,4.35,4.37,2400.0],["2004-10-07",4.37,4.37,4.37,4.37,100.0],["2004-10-08",4.3,4.41,4.3,4.36,1700.0],["2004-10-11",3.94,4.4,3.94,4.33,4400.0],["2004-10-12",4.25,4.45,4.19,4.34,9600.0],["2004-10-13",4.29,4.36,4.21,4.27,2000.0],["2004-10-14",4.28,4.4,4.2,4.26,7200.0],["2004-10-15",4.27,4.42,4.27,4.31,3400.0],["2004-10-18",4.23,4.36,4.21,4.3,6900.0],["2004-10-19",4.3,4.39,4.3,4.31,900.0],["2004-10-20",4.31,4.31,4.31,4.31,0.0],["2004-10-21",4.38,4.4,4.33,4.34,6200.0],["2004-10-22",4.31,4.41,4.31,4.41,1100.0],["2004-10-25",4.34,4.34,4.32,4.32,200.0],["2004-10-26",4.35,4.41,4.21,4.41,1400.0],["2004-10-27",4.2,4.2,4.2,4.2,5400.0],["2004-10-28",4.16,4.25,4.16,4.2,1600.0],["2004-10-29",4.16,4.2,4.16,4.16,1400.0],["2004-11-01",4.18,4.2,4.18,4.18,2900.0],["2004-11-02",4.11,4.2,4.05,4.12,4200.0],["2004-11-03",4.19,4.24,4.01,4.05,6500.0],["2004-11-04",4.05,4.25,4.05,4.05,3400.0],["2004-11-05",4.05,4.19,3.97,4.19,5400.0],["2004-11-08",4.19,4.25,4.05,4.06,13600.0],["2004-11-09",4.05,4.05,4.05,4.05,1000.0],["2004-11-10",4.03,4.18,3.76,4.05,14000.0],["2004-11-11",4.05,4.25,4.0,4.02,8300.0],["2004-11-12",4.1,4.14,4.1,4.1,5900.0],["2004-11-15",4.1,4.15,4.01,4.1,4700.0],["2004-11-16",4.15,4.15,3.95,4.0,4800.0],["2004-11-17",4.1,4.1,4.05,4.05,1400.0],["2004-11-18",3.95,4.07,3.95,4.02,3700.0],["2004-11-19",4.01,4.99,4.01,4.53,76200.0],["2004-11-22",4.58,4.58,4.12,4.23,19400.0],["2004-11-23",4.15,4.53,3.95,4.31,7900.0],["2004-11-24",4.35,4.35,4.3,4.33,600.0],["2004-11-26",4.11,4.43,4.11,4.43,200.0],["2004-11-29",4.0,4.39,4.0,4.27,4500.0],["2004-11-30",4.38,4.38,4.11,4.25,3000.0],["2004-12-01",4.18,4.33,4.16,4.25,3100.0],["2004-12-02",4.1,4.3,4.1,4.1,6800.0],["2004-12-03",4.1,4.11,4.1,4.11,1500.0],["2004-12-06",4.1,4.26,4.1,4.18,5000.0],["2004-12-07",4.22,4.28,4.08,4.1,7100.0],["2004-12-08",4.02,4.24,4.0,4.24,10100.0],["2004-12-09",4.15,4.32,4.15,4.28,5600.0],["2004-12-10",4.1,4.3,4.1,4.27,2400.0],["2004-12-13",4.0,4.38,4.0,4.19,22100.0],["2004-12-14",4.22,4.3,4.22,4.25,4100.0],["2004-12-15",4.08,4.1,4.01,4.1,6300.0],["2004-12-16",4.03,4.1,4.03,4.1,1000.0],["2004-12-17",4.16,4.26,4.15,4.26,9500.0],["2004-12-20",4.2,4.2,4.0,4.15,17700.0],["2004-12-21",4.12,4.13,4.05,4.11,4300.0],["2004-12-22",4.17,4.18,4.05,4.1,7900.0],["2004-12-23",4.2,4.36,4.2,4.33,9900.0],["2004-12-27",4.5,4.63,4.2,4.28,8200.0],["2004-12-28",4.29,4.54,4.16,4.18,34600.0],["2004-12-29",4.24,4.3,4.2,4.25,11100.0],["2004-12-30",4.23,4.31,4.23,4.26,5500.0],["2004-12-31",4.25,4.27,4.15,4.2,4200.0],["2005-01-03",4.15,4.32,4.05,4.1,8200.0],["2005-01-04",4.19,4.2,4.06,4.17,2900.0],["2005-01-05",4.2,4.2,4.1,4.1,10100.0],["2005-01-06",4.1,4.1,3.93,4.0,17600.0],["2005-01-07",4.12,4.15,4.08,4.11,3100.0],["2005-01-10",4.3,4.37,4.13,4.13,800.0],["2005-01-11",4.2,4.2,3.9,4.0,10000.0],["2005-01-12",3.95,3.95,3.91,3.91,1100.0],["2005-01-13",3.9,4.01,3.9,4.0,3300.0],["2005-01-14",3.9,3.9,3.39,3.6,26800.0],["2005-01-18",3.5,3.65,3.5,3.59,15200.0],["2005-01-19",3.65,3.8,3.6,3.78,5900.0],["2005-01-20",3.8,3.8,3.66,3.71,4400.0],["2005-01-21",3.9,3.9,3.7,3.84,6700.0],["2005-01-24",3.84,3.84,3.6,3.75,7200.0],["2005-01-25",3.75,3.75,3.6,3.66,6800.0],["2005-01-26",3.61,3.7,3.6,3.63,9600.0],["2005-01-27",3.76,3.76,3.67,3.67,500.0],["2005-01-28",3.78,3.78,3.64,3.65,2300.0],["2005-01-31",3.6,3.82,3.6,3.79,2400.0],["2005-02-01",3.69,3.69,3.4,3.51,6100.0],["2005-02-02",3.45,3.58,3.18,3.25,28600.0],["2005-02-03",3.21,3.22,2.94,2.94,16800.0],["2005-02-04",3.07,3.1,3.0,3.03,3900.0],["2005-02-07",3.03,3.1,2.81,2.88,27400.0],["2005-02-08",3.19,3.19,2.89,2.94,4300.0],["2005-02-09",2.89,2.93,2.82,2.88,8600.0],["2005-02-10",3.0,3.09,3.0,3.08,1700.0],["2005-02-11",3.0,3.15,3.0,3.0,6700.0],["2005-02-14",3.0,3.0,2.88,2.88,2600.0],["2005-02-15",3.05,4.25,3.05,3.83,264400.0],["2005-02-16",3.93,4.08,3.44,3.63,81300.0],["2005-02-17",3.84,3.84,3.57,3.66,9800.0],["2005-02-18",3.75,3.75,3.52,3.75,28200.0],["2005-02-22",3.75,3.83,3.48,3.57,19600.0],["2005-02-23",3.64,3.64,3.52,3.52,4500.0],["2005-02-24",3.48,3.5,3.26,3.35,38000.0],["2005-02-25",3.16,3.5,3.16,3.26,9300.0],["2005-02-28",3.3,3.43,3.11,3.24,27300.0],["2005-03-01",3.3,3.41,3.21,3.41,15800.0],["2005-03-02",3.45,3.7,3.44,3.52,28200.0],["2005-03-03",3.47,3.62,3.47,3.55,31700.0],["2005-03-04",3.51,3.72,3.5,3.7,18500.0],["2005-03-07",3.5,3.75,3.4,3.51,15800.0],["2005-03-08",3.3,3.55,3.3,3.51,1300.0],["2005-03-09",3.5,3.5,3.36,3.36,6200.0],["2005-03-10",3.37,3.37,3.31,3.35,5700.0],["2005-03-11",3.31,3.31,3.31,3.31,1100.0],["2005-03-14",3.3,3.3,3.19,3.28,7300.0],["2005-03-15",3.12,3.22,3.12,3.22,3000.0],["2005-03-16",3.26,3.29,3.23,3.25,3300.0],["2005-03-17",3.25,3.46,3.25,3.37,11800.0],["2005-03-18",3.38,3.6,3.3,3.34,14400.0],["2005-03-21",3.58,3.69,3.35,3.38,1100.0],["2005-03-22",3.38,3.38,3.24,3.24,5300.0],["2005-03-23",3.38,3.38,3.26,3.38,9100.0],["2005-03-24",3.23,3.28,3.22,3.23,6000.0],["2005-03-28",3.22,3.31,3.22,3.31,7900.0],["2005-03-29",3.24,3.27,3.24,3.24,2100.0],["2005-03-30",3.26,3.26,3.22,3.22,1600.0],["2005-03-31",3.22,3.22,3.14,3.15,12100.0],["2005-04-01",3.25,3.4,3.1,3.19,36000.0],["2005-04-04",3.1,3.18,3.1,3.18,6700.0],["2005-04-05",3.1,3.13,2.9,2.9,20900.0],["2005-04-06",3.0,3.16,2.9,3.01,13700.0],["2005-04-07",3.03,3.16,3.03,3.11,6000.0],["2005-04-08",3.04,3.04,2.98,2.98,15200.0],["2005-04-11",2.83,3.01,2.83,3.01,16200.0],["2005-04-12",3.1,3.7,3.02,3.61,27100.0],["2005-04-13",3.62,3.64,3.45,3.51,30100.0],["2005-04-14",3.48,3.48,3.48,3.48,3500.0],["2005-04-15",3.47,3.47,3.25,3.25,5400.0],["2005-04-18",2.99,3.23,2.99,3.11,1900.0],["2005-04-19",3.1,3.1,3.03,3.07,3200.0],["2005-04-20",3.01,3.01,3.01,3.01,200.0],["2005-04-21",2.91,2.95,2.62,2.87,20900.0],["2005-04-22",3.0,3.08,3.0,3.06,1700.0],["2005-04-25",3.12,3.12,3.03,3.06,5800.0],["2005-04-26",3.01,3.1,3.01,3.1,5300.0],["2005-04-27",3.18,3.3,3.18,3.3,3600.0],["2005-04-28",3.88,3.88,3.3,3.6,35900.0],["2005-04-29",3.62,3.65,3.3,3.5,34300.0],["2005-05-02",3.65,3.65,3.34,3.4,46100.0],["2005-05-03",3.45,3.75,3.14,3.75,33400.0],["2005-05-04",3.74,3.8,3.65,3.72,14100.0],["2005-05-05",3.12,3.75,3.12,3.75,17100.0],["2005-05-06",3.7,4.0,3.7,3.85,42600.0],["2005-05-09",3.94,4.0,3.66,3.9,16400.0],["2005-05-10",3.9,3.9,3.73,3.79,8700.0],["2005-05-11",3.71,3.95,3.6,3.95,5900.0],["2005-05-12",3.89,3.89,3.87,3.87,900.0],["2005-05-13",3.72,3.9,3.72,3.9,12300.0],["2005-05-16",3.99,4.05,3.79,3.95,16600.0],["2005-05-17",4.5,4.9,4.12,4.22,133700.0],["2005-05-18",4.58,4.6,4.3,4.6,66800.0],["2005-05-19",4.7,4.7,4.5,4.55,23600.0],["2005-05-20",4.53,4.59,4.4,4.4,13600.0],["2005-05-23",4.51,4.9,4.45,4.65,78800.0],["2005-05-24",4.77,4.79,4.61,4.69,18600.0],["2005-05-25",4.83,4.94,4.66,4.8,34200.0],["2005-05-26",4.88,5.96,4.88,5.65,150100.0],["2005-05-27",5.62,6.2,5.49,5.9,110300.0],["2005-05-31",5.97,6.15,5.75,5.99,66600.0],["2005-06-01",6.1,6.12,5.65,5.8,59400.0],["2005-06-02",5.85,5.87,5.32,5.35,56300.0],["2005-06-03",5.22,5.45,5.22,5.3,28600.0],["2005-06-06",5.3,5.82,5.11,5.72,31200.0],["2005-06-07",5.85,5.85,5.32,5.42,29100.0],["2005-06-08",5.31,5.31,5.05,5.13,25800.0],["2005-06-09",5.07,5.5,5.07,5.39,23400.0],["2005-06-10",5.5,5.59,5.5,5.5,4000.0],["2005-06-13",5.6,5.65,5.27,5.27,27000.0],["2005-06-14",5.4,5.61,5.35,5.6,9100.0],["2005-06-15",5.74,5.75,5.4,5.43,11700.0],["2005-06-16",5.35,5.42,5.23,5.4,5500.0],["2005-06-17",5.35,5.35,5.21,5.35,5100.0],["2005-06-20",5.17,5.25,5.15,5.22,12100.0],["2005-06-21",5.6,5.6,5.4,5.5,4900.0],["2005-06-22",5.58,5.85,5.4,5.46,34100.0],["2005-06-23",5.46,5.52,5.35,5.35,8700.0],["2005-06-24",5.0,5.36,4.81,4.9,16600.0],["2005-06-27",4.91,5.29,4.91,5.29,14100.0],["2005-06-28",5.06,5.31,5.03,5.14,11300.0],["2005-06-29",5.2,5.2,5.11,5.11,3800.0],["2005-06-30",5.18,5.18,5.03,5.14,11200.0],["2005-07-01",5.14,5.16,5.14,5.16,4600.0],["2005-07-05",5.25,5.25,4.8,4.95,9100.0],["2005-07-06",4.77,5.05,4.61,4.96,12000.0],["2005-07-07",4.75,4.92,4.75,4.83,3700.0],["2005-07-08",4.82,4.82,4.64,4.76,5600.0],["2005-07-11",4.62,5.25,4.61,5.24,19100.0],["2005-07-12",5.0,5.44,5.0,5.37,11600.0],["2005-07-13",5.5,5.5,5.36,5.38,10500.0],["2005-07-14",5.5,5.6,5.5,5.59,16100.0],["2005-07-15",5.6,5.93,5.52,5.67,12100.0],["2005-07-18",5.5,5.6,5.4,5.46,9700.0],["2005-07-19",5.68,5.75,5.46,5.46,2300.0],["2005-07-20",5.31,5.5,5.26,5.46,6300.0],["2005-07-21",5.38,5.44,5.26,5.26,3600.0],["2005-07-22",5.48,5.75,5.26,5.49,8500.0],["2005-07-25",5.75,6.75,5.24,6.18,102500.0],["2005-07-26",6.5,6.99,6.37,6.79,105100.0],["2005-07-27",6.89,6.89,6.53,6.73,36300.0],["2005-07-28",6.79,6.92,6.72,6.81,15000.0],["2005-07-29",6.95,6.97,6.75,6.76,21100.0],["2005-08-01",6.89,6.96,6.72,6.72,16600.0],["2005-08-02",6.74,6.9,6.0,6.0,59400.0],["2005-08-03",6.0,6.0,5.4,5.71,78800.0],["2005-08-04",5.55,5.98,5.41,5.88,28400.0],["2005-08-05",6.15,6.15,5.9,5.93,4800.0],["2005-08-08",5.9,5.93,5.83,5.83,12200.0],["2005-08-09",5.75,6.75,5.12,5.84,70400.0],["2005-08-10",5.64,5.75,5.0,5.1,60100.0],["2005-08-11",4.86,5.36,4.86,5.36,21400.0],["2005-08-12",5.26,5.47,5.25,5.3,5600.0],["2005-08-15",5.0,5.18,5.0,5.15,13000.0],["2005-08-16",5.94,5.94,4.86,4.95,55400.0],["2005-08-17",5.1,5.1,4.88,5.08,25700.0],["2005-08-18",5.03,5.18,5.03,5.11,11800.0],["2005-08-19",5.13,5.29,5.05,5.29,18100.0],["2005-08-22",5.16,5.37,5.16,5.36,10800.0],["2005-08-23",5.36,5.42,5.35,5.37,18100.0],["2005-08-24",5.48,5.5,5.35,5.42,2700.0],["2005-08-25",5.35,5.38,5.35,5.35,3600.0],["2005-08-26",5.11,5.16,5.11,5.16,3700.0],["2005-08-29",5.25,5.49,5.18,5.19,4500.0],["2005-08-30",5.25,5.25,5.25,5.25,1200.0],["2005-08-31",5.16,5.2,5.15,5.18,8700.0],["2005-09-01",5.15,5.18,5.15,5.17,2600.0],["2005-09-02",5.17,5.17,5.15,5.15,1200.0],["2005-09-06",5.25,5.27,5.06,5.13,10800.0],["2005-09-07",5.12,5.15,5.1,5.1,3000.0],["2005-09-08",5.25,5.25,5.25,5.25,600.0],["2005-09-09",5.63,5.63,5.37,5.37,6300.0],["2005-09-12",5.38,5.4,5.31,5.31,3400.0],["2005-09-13",5.31,5.39,4.92,5.06,14800.0],["2005-09-14",5.41,7.74,5.15,7.17,913900.0],["2005-09-15",7.29,7.29,5.85,6.06,295500.0],["2005-09-16",6.31,6.65,5.75,6.1,122500.0],["2005-09-19",6.1,6.4,5.9,6.0,49400.0],["2005-09-20",6.19,6.59,6.03,6.1,42900.0],["2005-09-21",6.1,6.4,6.1,6.29,13800.0],["2005-09-22",6.34,6.34,6.1,6.32,9600.0],["2005-09-23",6.44,6.51,6.07,6.26,10400.0],["2005-09-26",6.2,6.35,6.1,6.1,22500.0],["2005-09-27",6.11,6.33,6.11,6.11,11600.0],["2005-09-28",6.32,6.32,6.1,6.19,7100.0],["2005-09-29",6.15,6.15,6.02,6.09,5900.0],["2005-09-30",6.02,6.12,5.52,5.75,54500.0],["2005-10-03",5.63,5.89,5.43,5.89,29500.0],["2005-10-04",6.36,6.9,6.11,6.5,114400.0],["2005-10-05",6.59,6.59,6.5,6.5,13600.0],["2005-10-06",6.42,6.42,6.22,6.32,17500.0],["2005-10-07",6.3,6.3,6.2,6.2,8100.0],["2005-10-10",6.25,6.37,6.25,6.37,300.0],["2005-10-11",6.35,6.35,6.08,6.09,6000.0],["2005-10-12",6.11,6.11,5.6,5.81,12400.0],["2005-10-13",5.85,5.85,5.5,5.62,31200.0],["2005-10-14",5.5,5.91,5.5,5.91,4900.0],["2005-10-17",5.64,5.7,5.55,5.6,22100.0],["2005-10-18",5.5,5.5,5.22,5.4,14300.0],["2005-10-19",5.5,5.75,5.5,5.73,5600.0],["2005-10-20",5.41,5.41,5.41,5.41,100.0],["2005-10-21",5.39,5.7,5.39,5.56,8800.0],["2005-10-24",5.79,5.79,5.54,5.54,2100.0],["2005-10-25",5.66,5.77,5.66,5.77,6600.0],["2005-10-26",5.42,5.92,5.42,5.65,1500.0],["2005-10-27",5.65,5.65,5.41,5.41,4500.0],["2005-10-28",5.42,5.55,5.42,5.55,3800.0],["2005-10-31",5.45,5.56,5.41,5.5,20700.0],["2005-11-01",5.4,5.5,5.36,5.44,30600.0],["2005-11-02",5.83,5.83,5.55,5.75,4200.0],["2005-11-03",5.75,5.78,5.69,5.69,2000.0],["2005-11-04",5.4,5.65,5.4,5.64,8200.0],["2005-11-07",5.55,5.83,5.55,5.78,5400.0],["2005-11-08",5.56,5.64,5.51,5.52,1800.0],["2005-11-09",5.5,5.7,5.5,5.68,10900.0],["2005-11-10",5.67,5.78,5.66,5.78,5600.0],["2005-11-11",5.82,5.82,5.6,5.65,1400.0],["2005-11-14",5.65,5.71,5.55,5.6,12700.0],["2005-11-15",5.86,5.86,5.53,5.54,5400.0],["2005-11-16",5.6,5.63,5.6,5.6,2200.0],["2005-11-17",5.62,7.25,5.6,6.74,129100.0],["2005-11-18",7.0,7.23,6.52,6.65,47200.0],["2005-11-21",6.5,6.59,6.05,6.39,14400.0],["2005-11-22",6.44,6.98,6.23,6.9,18900.0],["2005-11-23",6.95,7.14,6.87,6.9,21600.0],["2005-11-25",6.99,7.5,6.98,7.26,27500.0],["2005-11-28",6.89,7.52,6.89,7.23,20500.0],["2005-11-29",7.08,7.2,7.0,7.2,14100.0],["2005-11-30",7.05,7.52,7.05,7.26,5200.0],["2005-12-01",7.25,7.57,7.18,7.29,11900.0],["2005-12-02",7.4,7.83,6.95,7.83,13400.0],["2005-12-05",7.59,8.18,7.59,8.11,39500.0],["2005-12-06",8.18,8.65,8.18,8.3,36600.0],["2005-12-07",8.43,9.05,8.43,8.7,30600.0],["2005-12-08",8.99,9.05,8.3,8.3,50200.0],["2005-12-09",8.29,8.8,8.29,8.5,16900.0],["2005-12-12",8.86,8.86,8.4,8.5,7200.0],["2005-12-13",8.5,8.5,8.43,8.43,1400.0],["2005-12-14",8.38,8.38,8.1,8.17,11500.0],["2005-12-15",8.1,8.1,7.59,7.71,24000.0],["2005-12-16",7.5,8.41,7.5,7.72,24500.0],["2005-12-19",7.56,7.8,7.56,7.6,8500.0],["2005-12-20",7.5,7.58,7.5,7.56,4600.0],["2005-12-21",7.56,7.58,7.55,7.55,300.0],["2005-12-22",7.55,8.24,7.55,8.21,9300.0],["2005-12-23",8.35,8.35,7.79,8.11,3800.0],["2005-12-27",8.07,8.7,8.07,8.25,16600.0],["2005-12-28",8.14,8.54,8.12,8.23,18400.0],["2005-12-29",8.07,8.5,7.4,7.4,60500.0],["2005-12-30",8.0,8.5,7.2,7.77,117100.0],["2006-01-03",8.35,8.35,7.23,7.35,18100.0],["2006-01-04",7.21,7.95,7.02,7.69,29700.0],["2006-01-05",7.76,7.86,7.38,7.55,11400.0],["2006-01-06",7.94,8.0,7.57,7.59,21400.0],["2006-01-09",7.5,7.8,7.38,7.59,6800.0],["2006-01-10",7.36,7.64,7.36,7.59,3500.0],["2006-01-11",7.67,7.67,7.41,7.5,5000.0],["2006-01-12",7.79,8.45,7.69,8.36,60200.0],["2006-01-13",8.14,8.49,8.05,8.44,7300.0],["2006-01-17",8.39,8.39,7.72,8.01,12500.0],["2006-01-18",7.8,7.98,7.01,7.9,15400.0],["2006-01-19",7.95,8.0,7.55,7.81,11800.0],["2006-01-20",7.71,7.98,7.7,7.97,5300.0],["2006-01-23",7.6,7.8,7.58,7.76,7800.0],["2006-01-24",7.82,7.99,7.78,7.92,8400.0],["2006-01-25",7.88,8.5,7.78,8.04,33300.0],["2006-01-26",7.87,9.65,7.87,9.56,79200.0],["2006-01-27",9.61,9.65,8.91,9.41,55100.0],["2006-01-30",9.27,9.55,8.9,9.06,26000.0],["2006-01-31",9.2,9.35,9.05,9.35,13900.0],["2006-02-01",9.35,9.53,9.11,9.28,21600.0],["2006-02-02",9.2,9.56,9.19,9.51,7500.0],["2006-02-03",9.56,9.68,9.15,9.64,19000.0],["2006-02-06",9.65,9.99,6.26,8.44,162400.0],["2006-02-07",8.44,8.45,7.45,7.83,34700.0],["2006-02-08",7.84,8.82,7.8,8.51,25700.0],["2006-02-09",8.91,8.91,7.93,8.0,20800.0],["2006-02-10",8.2,8.37,8.15,8.2,6800.0],["2006-02-13",8.25,8.3,8.21,8.24,2400.0],["2006-02-14",8.25,8.48,8.2,8.32,21300.0],["2006-02-15",8.7,10.31,8.7,9.15,197200.0],["2006-02-16",9.39,9.4,8.26,9.1,79800.0],["2006-02-17",9.1,9.3,8.6,9.3,39900.0],["2006-02-21",9.47,9.47,9.13,9.3,16600.0],["2006-02-22",9.29,9.3,9.08,9.08,21400.0],["2006-02-23",9.08,9.16,8.8,8.95,13600.0],["2006-02-24",9.3,9.3,8.78,8.86,25400.0],["2006-02-27",8.85,9.25,8.85,9.08,14000.0],["2006-02-28",9.05,9.06,8.76,8.76,7500.0],["2006-03-01",8.71,9.14,8.5,9.14,20100.0],["2006-03-02",9.04,9.05,9.04,9.05,1300.0],["2006-03-03",8.99,8.99,8.18,8.49,39700.0],["2006-03-06",8.49,8.66,8.46,8.46,23500.0],["2006-03-07",8.5,8.51,7.94,8.21,23500.0],["2006-03-08",8.17,8.24,8.05,8.2,7600.0],["2006-03-09",8.07,8.15,7.75,8.05,11500.0],["2006-03-10",7.77,8.0,7.77,7.99,8900.0],["2006-03-13",7.68,7.98,7.68,7.9,4100.0],["2006-03-14",7.68,7.71,7.5,7.6,19700.0],["2006-03-15",7.54,7.92,7.41,7.85,22100.0],["2006-03-16",7.73,7.99,7.73,7.82,9400.0],["2006-03-17",7.66,8.13,7.66,7.78,6700.0],["2006-03-20",7.66,7.9,7.24,7.39,33700.0],["2006-03-21",7.2,7.82,7.17,7.2,31000.0],["2006-03-22",7.0,7.55,7.0,7.29,33400.0],["2006-03-23",7.13,7.27,6.95,7.13,36500.0],["2006-03-24",7.14,7.4,6.94,7.02,22000.0],["2006-03-27",7.08,7.08,6.81,6.95,14300.0],["2006-03-28",7.07,7.07,6.59,6.74,29000.0],["2006-03-29",7.19,7.27,6.72,7.1,63300.0],["2006-03-30",7.05,7.42,7.05,7.23,13900.0],["2006-03-31",7.15,7.42,7.12,7.31,15600.0],["2006-04-03",7.4,7.65,7.34,7.65,19400.0],["2006-04-04",7.58,7.63,7.38,7.5,11000.0],["2006-04-05",7.58,7.65,7.55,7.65,3200.0],["2006-04-06",7.5,7.64,7.5,7.64,4300.0],["2006-04-07",7.46,7.54,7.35,7.5,31300.0],["2006-04-10",7.31,7.54,7.3,7.51,8100.0],["2006-04-11",7.43,7.68,7.3,7.68,22400.0],["2006-04-12",7.5,7.78,7.4,7.78,7000.0],["2006-04-13",7.78,7.8,7.65,7.75,6000.0],["2006-04-17",8.1,8.29,7.56,8.15,28200.0],["2006-04-18",8.25,9.01,8.25,8.65,109100.0],["2006-04-19",8.74,8.88,8.56,8.7,36400.0],["2006-04-20",8.75,8.75,7.8,8.4,78900.0],["2006-04-21",8.39,8.91,8.38,8.54,40700.0],["2006-04-24",8.76,8.76,8.4,8.51,10400.0],["2006-04-25",8.36,8.7,8.29,8.63,19200.0],["2006-04-26",8.53,8.99,8.53,8.99,28900.0],["2006-04-27",8.9,8.94,8.46,8.89,32300.0],["2006-04-28",8.99,9.0,8.63,8.63,5400.0],["2006-05-01",8.8,9.0,8.65,8.72,9000.0],["2006-05-02",8.76,8.98,8.65,8.87,12400.0],["2006-05-03",8.88,9.1,8.8,9.1,30800.0],["2006-05-04",9.1,9.15,8.69,8.75,18800.0],["2006-05-05",8.51,9.19,8.51,9.07,22900.0],["2006-05-08",9.1,9.9,9.1,9.9,145600.0],["2006-05-09",9.91,10.02,9.51,9.68,49300.0],["2006-05-10",9.41,9.6,9.01,9.01,17800.0],["2006-05-11",9.0,9.48,8.76,9.35,12900.0],["2006-05-12",9.11,9.11,8.06,8.65,22100.0],["2006-05-15",8.3,8.58,8.2,8.3,11200.0],["2006-05-16",7.8,7.8,6.52,7.14,225400.0],["2006-05-17",6.37,7.13,6.37,6.95,19300.0],["2006-05-18",6.9,7.06,6.8,6.95,21300.0],["2006-05-19",6.88,6.96,6.73,6.76,12100.0],["2006-05-22",6.71,6.75,6.71,6.74,12100.0],["2006-05-23",6.7,7.04,6.7,6.75,8900.0],["2006-05-24",6.71,6.71,6.71,6.71,100.0],["2006-05-25",6.75,6.82,6.75,6.82,2000.0],["2006-05-26",6.75,6.81,6.7,6.8,10500.0],["2006-05-30",6.8,6.81,6.76,6.81,5000.0],["2006-05-31",6.82,7.1,6.82,7.03,5000.0],["2006-06-01",7.09,7.09,6.99,7.0,5000.0],["2006-06-02",6.67,6.99,6.67,6.88,28900.0],["2006-06-05",6.91,6.91,6.91,6.91,200.0],["2006-06-06",6.93,6.93,6.76,6.89,3400.0],["2006-06-07",6.9,6.99,6.9,6.94,13300.0],["2006-06-08",6.84,6.9,6.75,6.9,15100.0],["2006-06-09",6.73,6.96,6.73,6.96,5500.0],["2006-06-12",6.91,6.93,6.61,6.75,8200.0],["2006-06-13",6.78,6.9,6.75,6.75,10600.0],["2006-06-14",6.74,6.9,6.71,6.9,7500.0],["2006-06-15",6.9,6.9,6.9,6.9,0.0],["2006-06-16",6.8,6.91,6.8,6.8,4200.0],["2006-06-19",6.81,6.83,6.75,6.75,900.0],["2006-06-20",6.75,6.9,6.75,6.86,12300.0],["2006-06-21",6.81,6.95,6.76,6.9,14600.0],["2006-06-22",6.91,6.91,6.57,6.62,37000.0],["2006-06-23",6.61,6.76,6.48,6.5,20300.0],["2006-06-26",6.66,6.7,6.57,6.69,8000.0],["2006-06-27",6.7,6.9,6.64,6.9,10200.0],["2006-06-28",6.81,7.1,6.58,6.64,58100.0],["2006-06-29",6.05,7.05,6.05,7.01,41100.0],["2006-06-30",6.8,7.06,6.8,6.95,80800.0],["2006-07-03",7.0,7.0,6.85,6.85,21700.0],["2006-07-05",7.25,7.25,6.69,7.0,41000.0],["2006-07-06",7.0,7.44,7.0,7.35,33800.0],["2006-07-07",7.3,7.3,6.99,6.99,6800.0],["2006-07-10",7.07,7.17,7.02,7.06,7800.0],["2006-07-11",7.02,7.21,7.02,7.21,4100.0],["2006-07-12",7.15,7.21,7.14,7.21,700.0],["2006-07-13",7.16,7.23,7.11,7.11,6000.0],["2006-07-14",7.19,7.21,6.64,6.85,3800.0],["2006-07-17",6.7,6.87,6.7,6.86,1000.0],["2006-07-18",6.85,7.23,6.62,6.73,16400.0],["2006-07-19",6.73,7.21,6.65,6.95,7000.0],["2006-07-20",6.79,7.14,6.73,6.94,12800.0],["2006-07-21",6.7,7.03,6.3,6.61,24800.0],["2006-07-24",6.43,6.78,6.43,6.69,5100.0],["2006-07-25",6.36,6.99,6.36,6.8,7400.0],["2006-07-26",6.68,7.15,6.68,6.71,14200.0],["2006-07-27",6.91,7.01,6.6,6.94,13100.0],["2006-07-28",7.17,7.17,6.72,6.95,8200.0],["2006-07-31",6.72,7.0,6.71,6.91,4600.0],["2006-08-01",6.8,7.0,6.75,6.96,2600.0],["2006-08-02",6.82,6.86,6.77,6.84,1400.0],["2006-08-03",6.67,6.85,6.5,6.85,17700.0],["2006-08-04",6.71,6.83,6.25,6.76,23100.0],["2006-08-07",6.59,6.77,6.51,6.7,13800.0],["2006-08-08",6.57,6.74,6.57,6.7,11000.0],["2006-08-09",6.68,6.76,6.44,6.55,9500.0],["2006-08-10",6.53,6.76,6.52,6.53,6900.0],["2006-08-11",6.67,6.68,6.67,6.67,1700.0],["2006-08-14",6.59,6.65,6.59,6.61,1900.0],["2006-08-15",6.89,6.92,6.6,6.6,13900.0],["2006-08-16",6.69,6.95,6.57,6.7,8300.0],["2006-08-17",6.51,6.71,6.51,6.66,12500.0],["2006-08-18",6.73,6.75,6.6,6.74,10400.0],["2006-08-21",6.52,6.7,6.52,6.66,10600.0],["2006-08-22",6.76,6.76,6.5,6.6,20200.0],["2006-08-23",6.58,6.79,6.5,6.58,14900.0],["2006-08-24",6.92,6.92,6.59,6.62,7800.0],["2006-08-25",6.63,6.66,6.51,6.55,6700.0],["2006-08-28",6.61,6.67,6.45,6.56,11000.0],["2006-08-29",6.57,6.57,6.56,6.56,700.0],["2006-08-30",6.57,6.65,6.4,6.49,14900.0],["2006-08-31",6.47,7.0,6.47,6.85,16600.0],["2006-09-01",6.82,7.2,6.82,7.05,52400.0],["2006-09-05",6.91,7.02,6.78,7.02,2500.0],["2006-09-06",7.0,7.0,6.49,6.82,2700.0],["2006-09-07",6.62,6.92,6.62,6.82,3200.0],["2006-09-08",6.85,6.97,6.66,6.87,3200.0],["2006-09-11",6.96,7.06,6.95,7.0,900.0],["2006-09-12",6.76,6.95,6.76,6.94,4700.0],["2006-09-13",6.97,7.0,6.97,6.99,3300.0],["2006-09-14",6.94,6.94,6.6,6.7,15400.0],["2006-09-15",6.7,6.73,6.5,6.63,5500.0],["2006-09-18",6.77,6.77,6.55,6.6,6600.0],["2006-09-19",6.49,6.7,6.45,6.7,21200.0],["2006-09-20",6.65,6.85,6.65,6.81,4000.0],["2006-09-21",6.76,6.94,6.73,6.73,8100.0],["2006-09-22",6.87,6.87,6.75,6.79,5800.0],["2006-09-25",6.87,6.88,6.75,6.75,1400.0],["2006-09-26",6.79,6.81,6.72,6.72,1600.0],["2006-09-27",6.7,6.77,6.65,6.77,25600.0],["2006-09-28",6.71,7.24,6.36,6.69,58700.0],["2006-09-29",6.81,6.81,6.65,6.65,6000.0],["2006-10-02",6.72,6.88,6.7,6.76,5600.0],["2006-10-03",6.58,6.75,6.43,6.46,10400.0],["2006-10-04",6.65,6.84,6.61,6.61,6900.0],["2006-10-05",6.55,6.83,6.46,6.6,12800.0],["2006-10-06",6.39,6.61,6.39,6.48,14800.0],["2006-10-09",6.4,6.59,6.4,6.55,2100.0],["2006-10-10",6.43,6.55,6.43,6.48,3200.0],["2006-10-11",6.48,6.84,6.48,6.58,5400.0],["2006-10-12",6.51,6.71,6.5,6.58,3300.0],["2006-10-13",6.41,6.6,6.37,6.6,12100.0],["2006-10-16",6.81,6.81,6.64,6.67,1600.0],["2006-10-17",6.68,6.87,6.68,6.74,6000.0],["2006-10-18",6.48,6.53,6.35,6.45,17400.0],["2006-10-19",6.61,6.61,6.45,6.45,7100.0],["2006-10-20",6.54,6.65,6.49,6.49,6600.0],["2006-10-23",6.49,6.56,6.44,6.44,2700.0],["2006-10-24",6.63,6.63,6.41,6.41,4000.0],["2006-10-25",6.48,6.49,6.41,6.41,1700.0],["2006-10-26",6.42,6.52,6.42,6.42,3700.0],["2006-10-27",6.44,6.6,6.42,6.42,3800.0],["2006-10-30",6.45,6.57,6.45,6.53,11100.0],["2006-10-31",6.5,6.58,6.5,6.51,4500.0],["2006-11-01",6.54,6.6,6.51,6.59,3700.0],["2006-11-02",6.54,6.58,6.5,6.51,25200.0],["2006-11-03",6.56,6.56,6.46,6.53,4900.0],["2006-11-06",6.51,6.51,6.42,6.44,4800.0],["2006-11-07",6.47,6.47,6.43,6.44,9200.0],["2006-11-08",6.42,6.55,6.39,6.5,3100.0],["2006-11-09",6.46,6.46,6.29,6.37,7100.0],["2006-11-10",6.37,6.37,6.37,6.37,0.0],["2006-11-13",6.35,6.4,6.3,6.39,10300.0],["2006-11-14",6.24,6.25,6.2,6.25,3600.0],["2006-11-15",6.18,6.25,5.95,6.0,18500.0],["2006-11-16",6.02,6.12,6.0,6.0,8100.0],["2006-11-17",6.01,6.26,6.0,6.26,4800.0],["2006-11-20",6.15,6.27,6.1,6.26,4100.0],["2006-11-21",6.18,6.19,6.12,6.19,700.0],["2006-11-22",6.23,6.5,6.15,6.43,144400.0],["2006-11-24",6.43,6.46,6.4,6.4,2100.0],["2006-11-27",6.42,6.47,6.42,6.42,1200.0],["2006-11-28",6.36,6.5,6.23,6.38,9300.0],["2006-11-29",6.41,6.46,6.35,6.44,4800.0],["2006-11-30",6.45,6.69,6.28,6.69,7200.0],["2006-12-01",6.72,6.95,6.6,6.95,6900.0],["2006-12-04",6.9,6.91,6.74,6.83,16000.0],["2006-12-05",6.83,7.02,6.83,7.02,14900.0],["2006-12-06",7.0,7.08,6.82,6.89,13500.0],["2006-12-07",6.9,6.91,6.85,6.89,13400.0],["2006-12-08",6.89,7.0,6.89,6.9,10500.0],["2006-12-11",6.9,7.0,6.89,6.9,6600.0],["2006-12-12",6.99,6.99,6.89,6.89,9000.0],["2006-12-13",6.93,6.94,6.92,6.92,2900.0],["2006-12-14",6.89,6.95,6.82,6.9,8600.0],["2006-12-15",6.8,6.88,6.8,6.8,3400.0],["2006-12-18",6.83,6.98,6.83,6.9,6100.0],["2006-12-19",6.81,6.88,6.7,6.76,8400.0],["2006-12-20",6.78,7.02,6.78,6.99,11700.0],["2006-12-21",6.91,7.13,6.91,7.13,14600.0],["2006-12-22",7.95,8.0,7.05,7.47,46300.0],["2006-12-26",7.45,7.75,7.45,7.65,20000.0],["2006-12-27",7.65,7.69,7.31,7.39,5900.0],["2006-12-28",7.5,7.72,7.5,7.7,12100.0],["2006-12-29",7.72,7.72,7.62,7.65,7100.0],["2007-01-03",7.7,7.72,7.65,7.71,8500.0],["2007-01-04",7.7,7.71,7.7,7.71,2300.0],["2007-01-05",7.7,7.7,7.52,7.52,13500.0],["2007-01-08",7.5,7.51,7.0,7.02,10400.0],["2007-01-09",6.8,7.08,6.65,6.95,9200.0],["2007-01-10",6.92,6.92,6.92,6.92,200.0],["2007-01-11",6.94,7.05,6.91,6.91,5100.0],["2007-01-12",6.99,7.01,6.92,7.0,10700.0],["2007-01-16",6.99,7.01,6.99,7.0,900.0],["2007-01-17",6.99,6.99,6.66,6.75,10800.0],["2007-01-18",6.82,6.9,6.73,6.78,32900.0],["2007-01-19",6.85,6.9,6.77,6.8,34200.0],["2007-01-22",6.85,6.91,6.85,6.85,1400.0],["2007-01-23",6.94,6.97,6.89,6.89,8100.0],["2007-01-24",6.87,6.91,6.8,6.91,9900.0],["2007-01-25",6.87,6.87,6.7,6.8,8700.0],["2007-01-26",6.98,6.99,6.75,6.75,7000.0],["2007-01-29",6.69,6.69,6.65,6.65,3400.0],["2007-01-30",6.74,7.67,6.74,7.0,187800.0],["2007-01-31",6.98,7.24,6.9,7.19,53900.0],["2007-02-01",7.55,8.02,7.5,7.88,1347200.0],["2007-02-02",7.59,8.0,7.41,7.87,331000.0],["2007-02-05",7.8,8.08,7.66,7.9,82900.0],["2007-02-06",7.9,8.0,7.8,7.86,15600.0],["2007-02-07",7.81,7.89,7.76,7.8,14900.0],["2007-02-08",7.7,8.1,7.7,7.88,63000.0],["2007-02-09",7.9,7.9,7.75,7.75,56200.0],["2007-02-12",7.8,7.8,7.6,7.67,36500.0],["2007-02-13",7.67,7.9,7.67,7.7,48300.0],["2007-02-14",7.7,7.99,7.6,7.95,170300.0],["2007-02-15",7.85,7.92,7.16,7.4,140600.0],["2007-02-16",7.42,7.48,7.25,7.3,33800.0],["2007-02-20",7.24,7.63,7.2,7.6,32100.0],["2007-02-21",7.61,7.74,7.36,7.38,22400.0],["2007-02-22",7.44,7.44,7.05,7.3,29400.0],["2007-02-23",7.3,7.59,7.2,7.27,22200.0],["2007-02-26",7.64,7.64,7.1,7.19,28700.0],["2007-02-27",7.08,7.51,6.9,6.9,63200.0],["2007-02-28",7.03,7.15,6.9,7.04,66200.0],["2007-03-01",7.0,7.2,6.93,7.12,14900.0],["2007-03-02",7.2,7.36,7.19,7.28,28700.0],["2007-03-05",7.16,7.46,7.16,7.41,8000.0],["2007-03-06",7.17,7.41,7.0,7.37,8000.0],["2007-03-07",7.24,7.31,7.2,7.3,9200.0],["2007-03-08",7.29,7.31,7.04,7.3,44700.0],["2007-03-09",7.3,7.3,7.23,7.23,13100.0],["2007-03-12",7.19,7.65,7.19,7.64,224600.0],["2007-03-13",7.6,7.61,7.4,7.42,41500.0],["2007-03-14",7.45,7.75,7.45,7.67,100700.0],["2007-03-15",7.65,7.65,7.46,7.49,16300.0],["2007-03-16",7.49,7.56,7.33,7.45,37400.0],["2007-03-19",7.54,7.69,7.44,7.6,100700.0],["2007-03-20",7.53,7.6,7.02,7.35,45800.0],["2007-03-21",7.5,7.56,7.39,7.5,53900.0],["2007-03-22",7.5,7.5,7.39,7.39,12200.0],["2007-03-23",7.34,7.58,7.21,7.37,96100.0],["2007-03-26",7.53,7.6,7.18,7.44,54600.0],["2007-03-27",7.41,7.44,7.28,7.4,5600.0],["2007-03-28",7.36,7.4,7.22,7.4,20000.0],["2007-03-29",7.35,7.58,7.35,7.48,20500.0],["2007-03-30",7.45,7.45,7.25,7.3,31100.0],["2007-04-02",7.25,7.55,7.25,7.33,34200.0],["2007-04-03",7.37,8.05,7.37,7.87,69500.0],["2007-04-04",7.91,8.1,7.85,8.0,62800.0],["2007-04-05",7.93,8.0,7.8,7.9,31800.0],["2007-04-09",7.83,8.3,7.83,8.3,70500.0],["2007-04-10",8.25,9.2,8.25,8.88,119600.0],["2007-04-11",8.9,8.9,8.55,8.57,35600.0],["2007-04-12",8.55,8.57,8.43,8.43,14100.0],["2007-04-13",8.27,8.39,8.17,8.32,25200.0],["2007-04-16",8.53,8.99,8.47,8.58,43300.0],["2007-04-17",8.58,8.69,8.27,8.29,21600.0],["2007-04-18",8.11,8.34,8.11,8.26,15100.0],["2007-04-19",8.25,8.42,8.2,8.2,9600.0],["2007-04-20",8.43,8.45,8.0,8.4,38700.0],["2007-04-23",8.45,8.6,8.24,8.5,11300.0],["2007-04-24",8.49,8.49,8.38,8.4,2100.0],["2007-04-25",8.34,8.34,8.15,8.24,23800.0],["2007-04-26",8.3,8.3,8.22,8.23,7600.0],["2007-04-27",8.11,8.16,7.95,8.15,21100.0],["2007-04-30",8.15,8.39,8.05,8.33,23600.0],["2007-05-01",8.39,8.6,8.23,8.43,25600.0],["2007-05-02",8.45,8.84,8.31,8.62,12600.0],["2007-05-03",8.7,8.72,8.51,8.51,8300.0],["2007-05-04",8.33,8.47,8.15,8.4,33100.0],["2007-05-07",8.45,8.45,8.26,8.35,16900.0],["2007-05-08",8.22,8.27,8.15,8.22,7600.0],["2007-05-09",8.3,8.35,8.14,8.2,28300.0],["2007-05-10",8.11,8.34,8.11,8.2,17600.0],["2007-05-11",8.16,8.35,8.15,8.26,7000.0],["2007-05-14",8.17,8.17,8.01,8.03,27600.0],["2007-05-15",8.2,8.73,8.1,8.22,191100.0],["2007-05-16",8.73,8.73,7.95,8.28,95900.0],["2007-05-17",8.24,8.28,8.05,8.23,3200.0],["2007-05-18",8.24,8.3,7.97,8.2,22900.0],["2007-05-21",8.05,8.05,7.45,7.73,352100.0],["2007-05-22",7.76,8.02,7.75,7.84,36300.0],["2007-05-23",7.97,7.97,7.8,7.84,17200.0],["2007-05-24",7.97,7.97,7.78,7.84,19400.0],["2007-05-25",7.99,8.01,7.65,7.72,21900.0],["2007-05-29",7.79,7.93,7.75,7.86,24300.0],["2007-05-30",7.95,7.95,7.66,7.77,49000.0],["2007-05-31",7.93,8.15,7.73,8.01,53800.0],["2007-06-01",8.1,8.2,7.94,8.2,34000.0],["2007-06-04",8.19,8.2,7.93,8.04,22800.0],["2007-06-05",8.2,8.2,8.03,8.09,20200.0],["2007-06-06",8.0,8.1,7.88,8.09,16800.0],["2007-06-07",8.0,8.0,7.96,7.96,21000.0],["2007-06-08",8.15,8.15,7.72,7.98,37100.0],["2007-06-11",7.93,7.97,7.66,7.67,46000.0],["2007-06-12",7.98,8.27,7.86,8.2,117600.0],["2007-06-13",8.3,9.2,8.23,8.79,298300.0],["2007-06-14",8.9,9.21,8.83,9.1,122500.0],["2007-06-15",9.1,9.1,8.87,9.0,86600.0],["2007-06-18",9.0,9.12,8.82,9.04,51900.0],["2007-06-19",9.05,9.05,8.82,8.96,28100.0],["2007-06-20",8.94,8.94,8.85,8.86,46100.0],["2007-06-21",8.83,9.19,8.47,8.7,69900.0],["2007-06-22",8.8,8.92,8.62,8.66,21500.0],["2007-06-25",8.69,8.69,8.51,8.59,69100.0],["2007-06-26",8.61,8.77,8.47,8.49,49500.0],["2007-06-27",8.35,8.67,8.28,8.55,48500.0],["2007-06-28",8.69,8.74,8.41,8.5,12700.0],["2007-06-29",8.55,8.77,8.51,8.75,38300.0],["2007-07-02",8.82,8.89,8.53,8.79,37100.0],["2007-07-03",8.81,8.81,8.63,8.7,21200.0],["2007-07-05",8.7,8.86,8.51,8.73,42200.0],["2007-07-06",8.63,8.79,8.48,8.5,34400.0],["2007-07-09",8.53,9.25,8.53,9.1,207200.0],["2007-07-10",9.09,10.5,9.0,10.0,383000.0],["2007-07-11",11.1,12.9,11.1,12.07,2226400.0],["2007-07-12",12.15,13.15,11.81,13.0,955500.0],["2007-07-13",12.89,12.94,12.0,12.05,356500.0],["2007-07-16",12.37,13.33,12.07,13.01,632700.0],["2007-07-17",12.97,13.3,12.34,12.85,220700.0],["2007-07-18",12.71,12.75,12.35,12.75,148400.0],["2007-07-19",12.93,12.93,12.5,12.86,89200.0],["2007-07-20",12.87,12.89,12.38,12.59,83100.0],["2007-07-23",12.93,12.93,12.3,12.35,107400.0],["2007-07-24",12.13,12.28,11.01,11.15,314300.0],["2007-07-25",11.1,11.26,10.55,10.82,277200.0],["2007-07-26",10.89,11.2,10.46,11.17,158000.0],["2007-07-27",10.94,10.97,10.64,10.78,69800.0],["2007-07-30",11.76,12.34,11.33,12.23,350300.0],["2007-07-31",12.25,12.5,11.92,12.13,97400.0],["2007-08-01",12.12,12.25,11.69,12.18,114000.0],["2007-08-02",12.16,12.49,11.91,12.13,73000.0],["2007-08-03",11.71,12.01,11.57,11.8,57900.0],["2007-08-06",11.7,11.7,10.81,11.07,110700.0],["2007-08-07",11.15,11.19,10.56,10.99,78200.0],["2007-08-08",11.0,11.64,11.0,11.31,106500.0],["2007-08-09",10.73,11.15,10.47,10.98,101400.0],["2007-08-10",11.01,11.17,10.61,10.93,80700.0],["2007-08-13",11.13,11.69,11.1,11.45,79300.0],["2007-08-14",11.59,11.92,11.31,11.81,193500.0],["2007-08-15",10.52,11.0,9.95,10.49,200600.0],["2007-08-16",10.4,10.4,9.56,10.3,135200.0],["2007-08-17",10.64,10.81,9.7,10.17,78200.0],["2007-08-20",10.18,10.82,9.95,10.51,116400.0],["2007-08-21",10.72,10.86,10.46,10.72,86500.0],["2007-08-22",10.83,11.29,10.81,11.1,92600.0],["2007-08-23",11.19,11.19,10.29,10.74,50200.0],["2007-08-24",10.92,11.53,10.4,10.62,54800.0],["2007-08-27",10.63,11.12,10.63,10.9,44200.0],["2007-08-28",10.88,10.88,10.17,10.3,62800.0],["2007-08-29",10.3,10.54,10.01,10.4,47800.0],["2007-08-30",10.28,10.83,9.96,10.5,49900.0],["2007-08-31",10.63,11.19,10.51,11.05,108800.0],["2007-09-04",11.19,11.37,10.76,11.37,90600.0],["2007-09-05",11.48,11.48,11.15,11.28,49900.0],["2007-09-06",11.41,12.73,11.35,12.47,390500.0],["2007-09-07",12.4,12.84,11.98,12.78,104900.0],["2007-09-10",12.78,13.2,12.43,12.75,103800.0],["2007-09-11",13.02,13.09,12.16,12.25,67500.0],["2007-09-12",12.26,12.8,12.17,12.31,52000.0],["2007-09-13",12.35,12.82,12.05,12.05,31300.0],["2007-09-14",12.03,12.14,11.58,11.97,39200.0],["2007-09-17",11.97,11.97,11.63,11.77,47300.0],["2007-09-18",11.83,12.44,11.59,12.0,48000.0],["2007-09-19",12.12,12.71,11.75,12.12,44100.0],["2007-09-20",12.16,13.77,12.16,13.36,389200.0],["2007-09-21",13.37,13.93,13.11,13.89,283800.0],["2007-09-24",13.99,14.26,13.15,13.28,193300.0],["2007-09-25",13.18,13.9,13.15,13.52,63900.0],["2007-09-26",13.55,14.0,13.49,13.49,55400.0],["2007-09-27",13.52,14.25,12.8,13.24,145300.0],["2007-09-28",13.29,13.63,12.25,12.82,134000.0],["2007-10-01",12.77,13.45,12.65,13.29,78600.0],["2007-10-02",13.34,13.5,12.41,13.5,123400.0],["2007-10-03",13.58,13.82,13.16,13.66,95800.0],["2007-10-04",13.74,13.86,13.32,13.64,49200.0],["2007-10-05",13.81,13.81,12.5,12.58,153400.0],["2007-10-08",12.62,12.62,12.07,12.28,181400.0],["2007-10-09",12.36,13.51,12.36,13.5,172900.0],["2007-10-10",13.54,14.35,13.5,14.06,292500.0],["2007-10-11",14.2,14.42,13.86,14.41,198100.0],["2007-10-12",14.41,14.85,13.61,14.85,126100.0],["2007-10-15",14.92,15.47,14.72,15.38,137200.0],["2007-10-16",15.34,15.59,14.8,15.54,108700.0],["2007-10-17",16.55,16.6,14.8,15.13,226200.0],["2007-10-18",15.02,15.85,14.9,15.6,113100.0],["2007-10-19",15.6,15.8,14.92,15.05,81900.0],["2007-10-22",14.85,15.17,14.55,14.89,57600.0],["2007-10-23",15.01,16.34,14.93,16.26,332800.0],["2007-10-24",16.18,16.25,15.52,15.61,223000.0],["2007-10-25",15.65,16.33,15.45,16.05,79900.0],["2007-10-26",16.19,17.07,15.78,15.9,68100.0],["2007-10-29",16.05,17.05,15.78,17.0,81100.0],["2007-10-30",16.79,17.15,16.59,17.1,125600.0],["2007-10-31",17.09,17.67,16.35,17.44,122000.0],["2007-11-01",17.46,17.7,16.82,17.05,108900.0],["2007-11-02",17.03,17.48,16.38,17.22,67300.0],["2007-11-05",16.95,17.5,16.49,17.41,66400.0],["2007-11-06",17.6,17.74,16.45,16.86,68600.0],["2007-11-07",16.54,16.54,15.55,15.84,105400.0],["2007-11-08",16.03,17.1,15.5,15.91,104900.0],["2007-11-09",17.06,17.06,15.1,15.62,115500.0],["2007-11-12",15.62,15.84,14.24,14.45,112000.0],["2007-11-13",14.58,14.79,14.25,14.57,75600.0],["2007-11-14",14.82,15.33,14.75,14.83,52300.0],["2007-11-15",14.71,14.93,14.35,14.41,121100.0],["2007-11-16",14.71,15.4,14.7,14.98,1290800.0],["2007-11-19",14.79,15.07,14.5,14.76,267200.0],["2007-11-20",14.77,15.0,14.16,14.45,248600.0],["2007-11-21",14.21,14.57,13.86,13.95,221200.0],["2007-11-23",14.08,14.22,13.63,13.95,38700.0],["2007-11-26",13.87,14.59,13.78,14.0,225000.0],["2007-11-27",14.15,14.6,14.11,14.4,248500.0],["2007-11-28",14.53,14.53,14.0,14.07,78400.0],["2007-11-29",14.06,14.58,13.85,14.1,166700.0],["2007-11-30",14.19,14.3,13.81,13.99,133400.0],["2007-12-03",13.99,14.06,13.67,13.67,109100.0],["2007-12-04",13.66,14.42,13.5,13.81,352800.0],["2007-12-05",14.22,15.24,14.12,15.24,237100.0],["2007-12-06",15.18,15.42,14.48,14.79,132100.0],["2007-12-07",15.0,15.1,14.77,15.07,155100.0],["2007-12-10",15.41,16.06,15.2,15.96,176200.0],["2007-12-11",16.66,16.66,14.21,14.64,338800.0],["2007-12-12",15.45,15.53,14.55,15.21,229700.0],["2007-12-13",12.51,12.75,10.82,11.37,1600900.0],["2007-12-14",11.59,12.84,11.15,12.67,837700.0],["2007-12-17",13.09,13.28,11.84,11.93,247100.0],["2007-12-18",12.5,12.5,11.51,12.09,136200.0],["2007-12-19",12.14,12.25,11.53,11.71,142000.0],["2007-12-20",11.83,12.0,11.16,11.25,150300.0],["2007-12-21",11.84,12.85,11.56,12.75,287100.0],["2007-12-24",12.54,12.75,12.17,12.7,99300.0],["2007-12-26",12.73,13.01,12.41,13.0,119300.0],["2007-12-27",13.08,13.49,12.68,12.99,106900.0],["2007-12-28",12.91,13.22,12.39,12.65,96100.0],["2007-12-31",12.7,13.39,12.4,12.99,124000.0],["2008-01-02",13.09,13.32,12.03,12.93,238000.0],["2008-01-03",13.05,13.05,12.46,12.54,116800.0],["2008-01-04",12.51,12.76,12.06,12.42,142700.0],["2008-01-07",12.39,12.47,10.59,11.94,279300.0],["2008-01-08",12.0,12.65,11.94,12.5,220000.0],["2008-01-09",12.36,12.36,10.91,11.7,194400.0],["2008-01-10",11.49,11.76,11.31,11.63,156800.0],["2008-01-11",11.47,11.7,11.3,11.57,69200.0],["2008-01-14",11.6,11.69,11.04,11.19,86400.0],["2008-01-15",11.0,11.18,9.9,9.91,168300.0],["2008-01-16",9.78,10.23,9.57,9.88,591700.0],["2008-01-17",10.03,10.13,9.14,9.17,188200.0],["2008-01-18",9.25,9.97,9.25,9.53,62300.0],["2008-01-22",8.8,9.75,8.75,9.53,102700.0],["2008-01-23",9.22,10.06,9.09,10.02,88100.0],["2008-01-24",10.16,10.93,10.1,10.4,105800.0],["2008-01-25",10.64,11.08,9.67,9.75,145800.0],["2008-01-28",9.68,10.16,9.68,9.94,44500.0],["2008-01-29",9.91,9.96,9.59,9.77,56200.0],["2008-01-30",9.74,9.85,9.55,9.65,41400.0],["2008-01-31",9.85,10.46,9.7,10.22,118800.0],["2008-02-01",10.22,10.41,9.9,10.27,75800.0],["2008-02-04",10.35,10.75,10.11,10.59,58000.0],["2008-02-05",10.52,10.52,10.04,10.04,35600.0],["2008-02-06",10.16,10.38,9.86,9.89,25500.0],["2008-02-07",9.8,9.8,9.53,9.68,46000.0],["2008-02-08",9.73,9.98,9.66,9.82,33000.0],["2008-02-11",9.99,10.24,9.99,10.16,44600.0],["2008-02-12",10.36,10.36,9.66,9.69,72400.0],["2008-02-13",10.15,11.92,9.89,11.14,355900.0],["2008-02-14",11.76,12.75,11.58,12.61,444100.0],["2008-02-15",12.67,12.67,11.5,11.94,102700.0],["2008-02-19",12.16,12.4,11.31,11.38,70300.0],["2008-02-20",11.52,12.29,11.5,12.29,160600.0],["2008-02-21",12.29,12.75,12.29,12.48,105200.0],["2008-02-22",12.42,12.64,12.38,12.5,93100.0],["2008-02-25",12.59,13.59,12.52,13.54,108500.0],["2008-02-26",13.24,13.75,13.14,13.24,69400.0],["2008-02-27",13.24,13.8,12.86,13.54,65500.0],["2008-02-28",13.46,13.46,12.95,13.05,49500.0],["2008-02-29",12.79,12.98,12.47,12.47,65200.0],["2008-03-03",12.36,12.39,10.67,11.05,150800.0],["2008-03-04",11.07,11.08,10.55,10.78,123000.0],["2008-03-05",10.73,11.13,10.73,11.07,92800.0],["2008-03-06",11.0,11.3,10.46,10.54,68400.0],["2008-03-07",10.54,10.81,10.17,10.44,58400.0],["2008-03-10",10.52,10.61,9.9,10.13,56000.0],["2008-03-11",10.17,11.04,10.17,10.65,39800.0],["2008-03-12",10.61,10.63,10.43,10.5,81300.0],["2008-03-13",10.45,11.13,10.37,11.13,47300.0],["2008-03-14",11.28,11.28,10.47,11.05,73700.0],["2008-03-17",10.67,11.0,9.75,10.56,82600.0],["2008-03-18",10.54,11.6,10.54,11.59,38700.0],["2008-03-19",11.24,11.35,10.48,10.57,51700.0],["2008-03-20",10.54,10.6,10.25,10.5,52900.0],["2008-03-24",10.47,11.12,10.4,10.57,77400.0],["2008-03-25",10.52,11.66,10.52,11.28,86600.0],["2008-03-26",11.3,11.44,10.94,11.13,41600.0],["2008-03-27",11.4,12.69,11.21,11.95,109000.0],["2008-03-28",12.01,12.42,11.61,11.84,107300.0],["2008-03-31",12.16,12.43,11.81,12.04,69600.0],["2008-04-01",12.27,12.5,12.04,12.09,98800.0],["2008-04-02",12.18,12.91,12.18,12.81,68700.0],["2008-04-03",12.76,13.09,12.4,12.71,81300.0],["2008-04-04",12.75,13.18,12.54,12.94,82600.0],["2008-04-07",13.0,13.18,12.18,12.27,93600.0],["2008-04-08",12.02,12.53,11.9,12.48,58700.0],["2008-04-09",12.5,12.75,12.15,12.31,59800.0],["2008-04-10",12.25,12.6,12.16,12.41,33400.0],["2008-04-11",12.36,12.36,11.79,12.11,67300.0],["2008-04-14",12.02,12.45,11.75,11.93,50400.0],["2008-04-15",12.13,12.32,11.67,11.8,53400.0],["2008-04-16",11.89,12.15,11.89,12.04,59400.0],["2008-04-17",11.93,12.08,11.89,11.96,28800.0],["2008-04-18",12.19,12.23,11.91,11.95,56300.0],["2008-04-21",12.03,12.98,12.03,12.71,48900.0],["2008-04-22",12.84,12.84,12.5,12.63,66500.0],["2008-04-23",12.71,12.83,12.55,12.64,46900.0],["2008-04-24",12.53,12.98,12.12,12.85,74600.0],["2008-04-25",13.0,13.29,12.73,12.77,34300.0],["2008-04-28",12.75,12.88,12.65,12.86,16500.0],["2008-04-29",12.87,12.9,12.53,12.54,26700.0],["2008-04-30",12.53,12.74,12.23,12.44,42800.0],["2008-05-01",12.47,12.9,12.47,12.81,45800.0],["2008-05-02",12.92,13.25,12.82,12.92,51600.0],["2008-05-05",12.88,13.09,12.78,13.0,64200.0],["2008-05-06",12.89,13.09,12.42,12.94,53200.0],["2008-05-07",12.95,12.97,11.54,11.58,180500.0],["2008-05-08",11.73,12.06,11.72,11.73,173300.0],["2008-05-09",11.63,11.63,11.25,11.57,40500.0],["2008-05-12",11.7,11.71,11.29,11.45,114000.0],["2008-05-13",11.54,11.71,11.54,11.59,121000.0],["2008-05-14",11.75,12.96,11.34,12.52,321100.0],["2008-05-15",11.5,12.1,10.12,10.72,763200.0],["2008-05-16",10.73,11.0,10.53,10.69,259000.0],["2008-05-19",10.73,10.74,9.66,9.84,418800.0],["2008-05-20",9.76,10.15,9.65,10.03,194700.0],["2008-05-21",10.0,10.0,9.35,9.49,146600.0],["2008-05-22",9.49,9.6,9.2,9.21,145700.0],["2008-05-23",9.2,9.56,9.11,9.56,83300.0],["2008-05-27",9.53,9.6,9.28,9.39,71500.0],["2008-05-28",9.43,9.71,9.34,9.43,63500.0],["2008-05-29",9.4,9.94,9.37,9.72,147200.0],["2008-05-30",9.79,9.95,9.79,9.85,149300.0],["2008-06-02",9.87,9.87,9.38,9.39,112200.0],["2008-06-03",9.51,9.56,9.26,9.39,95500.0],["2008-06-04",9.32,9.59,9.3,9.38,192600.0],["2008-06-05",9.39,9.76,9.38,9.45,223200.0],["2008-06-06",9.65,9.76,9.52,9.71,117600.0],["2008-06-09",9.71,9.95,9.42,9.47,101100.0],["2008-06-10",9.9,10.85,9.68,10.5,661500.0],["2008-06-11",10.75,10.84,10.2,10.38,180300.0],["2008-06-12",10.46,10.75,10.25,10.42,160900.0],["2008-06-13",10.5,10.63,10.39,10.43,103000.0],["2008-06-16",10.43,10.43,10.03,10.28,115300.0],["2008-06-17",10.27,10.33,10.2,10.21,93700.0],["2008-06-18",10.22,10.22,10.01,10.11,99400.0],["2008-06-19",10.1,10.24,10.0,10.1,80000.0],["2008-06-20",10.04,10.04,9.72,9.78,95700.0],["2008-06-23",9.78,10.04,9.55,9.82,55500.0],["2008-06-24",9.74,10.02,9.47,9.94,93900.0],["2008-06-25",10.34,10.96,10.07,10.87,189300.0],["2008-06-26",11.03,11.06,10.53,10.79,155400.0],["2008-06-27",10.72,10.75,10.5,10.7,124900.0],["2008-06-30",10.65,10.75,10.65,10.74,67500.0],["2008-07-01",10.69,10.94,10.43,10.87,111500.0],["2008-07-02",10.81,10.81,9.79,9.94,87000.0],["2008-07-03",9.95,10.5,9.33,9.65,70700.0],["2008-07-07",9.64,9.65,9.15,9.26,134700.0],["2008-07-08",9.25,9.83,9.0,9.56,82400.0],["2008-07-09",9.5,9.57,9.32,9.42,54000.0],["2008-07-10",9.55,9.64,9.42,9.54,56400.0],["2008-07-11",9.56,9.98,9.36,9.63,30900.0],["2008-07-14",9.74,9.82,9.51,9.7,24100.0],["2008-07-15",9.7,9.7,9.4,9.49,64200.0],["2008-07-16",9.46,9.55,9.37,9.52,87600.0],["2008-07-17",9.58,9.62,9.49,9.58,37900.0],["2008-07-18",9.58,9.58,9.32,9.39,60000.0],["2008-07-21",9.38,9.42,9.25,9.32,51100.0],["2008-07-22",9.3,9.3,9.1,9.25,88700.0],["2008-07-23",9.32,9.85,9.32,9.53,52700.0],["2008-07-24",9.51,9.74,9.37,9.44,79100.0],["2008-07-25",9.31,9.34,8.69,8.82,168200.0],["2008-07-28",8.76,9.07,8.76,9.0,76000.0],["2008-07-29",9.05,9.37,8.81,9.25,26300.0],["2008-07-30",9.42,9.61,9.3,9.33,72400.0],["2008-07-31",9.41,9.49,9.35,9.41,26800.0],["2008-08-01",9.4,9.64,9.35,9.48,61600.0],["2008-08-04",9.6,9.75,9.41,9.54,64800.0],["2008-08-05",9.63,9.64,9.5,9.56,21100.0],["2008-08-06",9.56,9.77,9.5,9.77,22600.0],["2008-08-07",9.77,9.77,9.46,9.66,24500.0],["2008-08-08",9.65,10.0,9.53,9.99,46100.0],["2008-08-11",9.9,10.1,9.46,10.1,62000.0],["2008-08-12",9.75,10.44,9.69,10.42,53000.0],["2008-08-13",10.5,10.55,9.73,10.33,135400.0],["2008-08-14",10.73,11.25,10.41,10.75,254100.0],["2008-08-15",10.74,11.04,10.57,10.84,80400.0],["2008-08-18",11.0,11.08,10.71,11.03,44000.0],["2008-08-19",11.19,11.19,10.85,11.01,29400.0],["2008-08-20",11.0,11.32,10.83,11.32,70800.0],["2008-08-21",11.32,11.5,11.13,11.37,96200.0],["2008-08-22",11.52,11.54,11.11,11.19,31200.0],["2008-08-25",11.11,11.34,10.52,11.02,39900.0],["2008-08-26",10.98,11.03,10.79,10.89,18200.0],["2008-08-27",11.24,11.49,11.03,11.25,49200.0],["2008-08-28",11.36,11.37,11.07,11.07,53100.0],["2008-08-29",11.09,11.24,11.08,11.23,10300.0],["2008-09-02",11.34,11.45,11.21,11.45,25000.0],["2008-09-03",11.48,11.48,10.6,11.26,27600.0],["2008-09-04",11.07,11.08,10.8,10.87,33400.0],["2008-09-05",10.78,10.78,10.28,10.47,35800.0],["2008-09-08",10.69,10.98,10.26,10.44,39300.0],["2008-09-09",10.28,10.47,10.01,10.04,83900.0],["2008-09-10",10.14,10.3,10.0,10.17,60200.0],["2008-09-11",10.15,10.19,9.96,10.0,31000.0],["2008-09-12",9.92,10.2,9.92,10.04,27900.0],["2008-09-15",10.0,10.37,9.51,10.09,31400.0],["2008-09-16",10.04,10.18,9.84,10.05,40500.0],["2008-09-17",10.04,10.21,9.96,9.98,78400.0],["2008-09-18",10.0,10.45,9.9,10.35,54000.0],["2008-09-19",10.49,10.86,10.3,10.56,36300.0],["2008-09-22",10.7,11.18,10.2,10.2,47200.0],["2008-09-23",10.16,10.57,10.03,10.38,47900.0],["2008-09-24",10.36,10.64,10.36,10.42,22400.0],["2008-09-25",10.55,10.62,10.31,10.35,23000.0],["2008-09-26",9.94,10.24,9.9,10.16,41400.0],["2008-09-29",10.0,10.24,9.56,9.87,61400.0],["2008-09-30",9.88,9.88,9.12,9.31,68000.0],["2008-10-01",9.22,9.64,9.22,9.47,15300.0],["2008-10-02",9.37,9.5,9.18,9.48,40100.0],["2008-10-03",9.5,9.5,9.35,9.38,20000.0],["2008-10-06",9.06,9.3,8.51,9.23,91200.0],["2008-10-07",9.23,9.52,8.72,8.76,43300.0],["2008-10-08",8.9,9.0,8.3,8.6,44000.0],["2008-10-09",8.62,8.74,7.4,7.4,69900.0],["2008-10-10",6.87,7.95,6.5,7.95,108700.0],["2008-10-13",8.37,8.37,7.59,8.15,52800.0],["2008-10-14",8.42,8.49,7.72,7.72,52900.0],["2008-10-15",7.39,7.63,7.04,7.26,27700.0],["2008-10-16",7.44,7.75,6.29,7.73,78500.0],["2008-10-17",7.62,9.0,7.25,7.75,56100.0],["2008-10-20",7.98,8.1,7.78,7.9,11000.0],["2008-10-21",8.18,8.24,7.94,8.18,18900.0],["2008-10-22",8.22,8.25,7.4,7.57,46900.0],["2008-10-23",7.8,7.8,7.36,7.44,13500.0],["2008-10-24",6.57,7.17,6.57,6.88,35300.0],["2008-10-27",6.63,6.99,6.41,6.49,31300.0],["2008-10-28",6.9,7.0,6.07,6.44,68900.0],["2008-10-29",6.44,6.48,6.02,6.2,111800.0],["2008-10-30",6.44,6.44,6.16,6.2,51200.0],["2008-10-31",6.24,6.52,6.16,6.41,64100.0],["2008-11-03",6.58,7.24,6.52,6.94,93700.0],["2008-11-04",7.2,7.2,6.98,7.04,44600.0],["2008-11-05",7.02,7.06,6.49,6.76,43000.0],["2008-11-06",6.81,6.81,6.05,6.11,98900.0],["2008-11-07",6.33,6.39,5.98,6.26,27100.0],["2008-11-10",6.45,6.45,6.16,6.16,67200.0],["2008-11-11",6.1,6.1,4.98,5.62,236000.0],["2008-11-12",5.5,5.56,4.86,4.95,115300.0],["2008-11-13",5.05,5.05,4.1,4.4,168200.0],["2008-11-14",4.49,4.49,4.12,4.13,59800.0],["2008-11-17",4.15,4.18,3.95,4.05,109300.0],["2008-11-18",4.06,4.13,3.83,3.87,62100.0],["2008-11-19",3.83,3.83,3.45,3.45,60200.0],["2008-11-20",3.45,3.45,2.73,2.87,165900.0],["2008-11-21",2.9,2.9,2.25,2.46,225100.0],["2008-11-24",2.5,3.0,2.42,2.72,352100.0],["2008-11-25",2.86,3.35,2.85,3.34,226700.0],["2008-11-26",3.31,3.75,3.14,3.6,119600.0],["2008-11-28",3.67,3.79,3.47,3.47,60500.0],["2008-12-01",3.49,3.52,3.1,3.21,105800.0],["2008-12-02",3.3,3.3,3.12,3.21,67900.0],["2008-12-03",3.11,3.53,3.11,3.53,90800.0],["2008-12-04",3.43,3.55,3.31,3.39,105000.0],["2008-12-05",3.31,3.48,3.18,3.48,64500.0],["2008-12-08",3.55,4.04,3.51,3.93,138500.0],["2008-12-09",3.97,4.25,3.55,3.8,125000.0],["2008-12-10",4.37,4.37,3.55,3.77,109900.0],["2008-12-11",3.95,3.96,3.31,3.37,217000.0],["2008-12-12",3.25,3.7,3.15,3.7,105300.0],["2008-12-15",4.02,4.02,3.7,3.8,105100.0],["2008-12-16",3.93,3.93,3.64,3.89,37500.0],["2008-12-17",3.89,4.0,3.6,3.99,64400.0],["2008-12-18",3.94,4.0,3.22,3.45,123400.0],["2008-12-19",3.55,3.74,3.5,3.61,66600.0],["2008-12-22",3.6,3.6,3.37,3.45,29500.0],["2008-12-23",3.41,3.54,3.4,3.43,64500.0],["2008-12-24",3.42,3.47,3.4,3.47,19700.0],["2008-12-26",3.43,3.52,3.42,3.45,11200.0],["2008-12-29",3.5,3.73,3.41,3.64,47200.0],["2008-12-30",3.7,3.7,3.38,3.63,61400.0],["2008-12-31",3.62,3.76,3.58,3.69,82900.0],["2009-01-02",3.69,3.79,3.62,3.77,37700.0],["2009-01-05",3.9,4.11,3.9,4.0,246700.0],["2009-01-06",4.16,4.6,4.12,4.49,113400.0],["2009-01-07",4.55,4.55,4.0,4.24,95900.0],["2009-01-08",4.26,4.49,4.25,4.49,58200.0],["2009-01-09",4.49,4.54,4.34,4.37,28500.0],["2009-01-12",4.42,4.5,4.25,4.35,100600.0],["2009-01-13",4.33,4.58,4.33,4.35,69200.0],["2009-01-14",4.34,4.42,4.25,4.25,102300.0],["2009-01-15",4.25,4.4,4.01,4.28,64700.0],["2009-01-16",4.4,4.5,4.17,4.2,43400.0],["2009-01-20",4.23,4.23,4.06,4.1,57400.0],["2009-01-21",4.09,4.29,4.05,4.28,28600.0],["2009-01-22",4.28,4.44,4.06,4.2,29300.0],["2009-01-23",4.17,4.25,4.1,4.22,15900.0],["2009-01-26",4.3,4.33,4.11,4.17,41500.0],["2009-01-27",4.19,4.35,4.15,4.16,33900.0],["2009-01-28",4.17,4.39,4.17,4.31,35300.0],["2009-01-29",4.32,4.32,4.07,4.13,17400.0],["2009-01-30",4.21,4.26,4.04,4.04,33100.0],["2009-02-02",4.08,4.23,4.05,4.07,41800.0],["2009-02-03",4.15,4.2,3.98,4.08,27300.0],["2009-02-04",4.15,4.15,4.08,4.09,22800.0],["2009-02-05",4.11,4.26,4.0,4.17,43000.0],["2009-02-06",4.15,4.29,4.13,4.22,39600.0],["2009-02-09",4.24,4.45,4.1,4.2,54500.0],["2009-02-10",3.82,3.99,3.55,3.69,123500.0],["2009-02-11",3.7,3.7,3.62,3.7,14000.0],["2009-02-12",3.58,3.58,3.26,3.4,82200.0],["2009-02-13",3.42,3.49,3.29,3.38,32200.0],["2009-02-17",3.4,3.43,3.17,3.27,38200.0],["2009-02-18",3.35,3.48,3.2,3.29,21100.0],["2009-02-19",3.29,3.3,3.19,3.2,19100.0],["2009-02-20",3.2,3.2,3.0,3.01,52400.0],["2009-02-23",3.08,3.13,2.85,2.85,85800.0],["2009-02-24",2.83,3.11,2.83,3.01,40400.0],["2009-02-25",3.01,3.03,2.9,2.99,37000.0],["2009-02-26",2.97,3.07,2.92,2.99,43800.0],["2009-02-27",2.99,3.21,2.93,2.96,39600.0],["2009-03-02",2.86,2.98,2.84,2.86,36600.0],["2009-03-03",2.9,2.9,2.76,2.79,34100.0],["2009-03-04",2.87,2.87,2.73,2.74,30600.0],["2009-03-05",2.7,2.77,2.66,2.66,35500.0],["2009-03-06",2.74,2.74,2.62,2.73,27300.0],["2009-03-09",2.66,3.02,2.65,2.98,36400.0],["2009-03-10",3.01,3.21,2.97,3.0,53100.0],["2009-03-11",3.21,3.21,2.96,3.14,90600.0],["2009-03-12",3.14,3.23,2.99,3.2,33900.0],["2009-03-13",3.32,3.35,3.21,3.3,26200.0],["2009-03-16",3.32,3.41,3.08,3.16,30000.0],["2009-03-17",3.2,3.33,3.2,3.33,9600.0],["2009-03-18",3.27,3.43,3.27,3.32,13500.0],["2009-03-19",3.28,3.39,3.03,3.05,29800.0],["2009-03-20",3.07,3.24,2.95,3.06,11700.0],["2009-03-23",3.18,3.45,3.15,3.3,32500.0],["2009-03-24",3.32,3.38,3.2,3.28,19300.0],["2009-03-25",3.4,3.54,3.19,3.26,42200.0],["2009-03-26",3.35,3.57,3.24,3.51,55300.0],["2009-03-27",3.49,3.58,3.42,3.46,22200.0],["2009-03-30",3.4,3.4,3.06,3.14,51900.0],["2009-03-31",3.3,3.3,3.19,3.22,14000.0],["2009-04-01",3.21,3.25,3.02,3.21,30300.0],["2009-04-02",3.23,3.44,3.21,3.24,53000.0],["2009-04-03",3.18,3.3,3.13,3.27,23900.0],["2009-04-06",3.31,3.37,3.16,3.24,23500.0],["2009-04-07",3.25,3.29,3.16,3.25,12400.0],["2009-04-08",3.16,3.3,3.16,3.28,16300.0],["2009-04-09",3.28,3.39,3.18,3.29,97200.0],["2009-04-13",3.3,3.4,3.16,3.3,63800.0],["2009-04-14",3.34,3.39,3.32,3.34,62700.0],["2009-04-15",3.31,3.7,3.25,3.69,100800.0],["2009-04-16",3.73,3.8,3.6,3.75,24500.0],["2009-04-17",3.8,3.8,3.62,3.67,20300.0],["2009-04-20",3.52,3.6,3.26,3.26,89400.0],["2009-04-21",3.33,3.62,3.31,3.62,74800.0],["2009-04-22",3.6,3.77,3.6,3.72,11500.0],["2009-04-23",3.8,3.8,3.73,3.76,35400.0],["2009-04-24",3.73,3.76,3.65,3.67,31500.0],["2009-04-27",3.67,3.78,3.49,3.66,12800.0],["2009-04-28",3.67,3.89,3.59,3.83,48300.0],["2009-04-29",3.85,3.85,3.7,3.8,40200.0],["2009-04-30",3.85,4.24,3.75,4.19,130800.0],["2009-05-01",4.25,4.75,4.15,4.6,106500.0],["2009-05-04",4.75,4.79,4.59,4.66,58100.0],["2009-05-05",4.73,4.75,4.53,4.73,31500.0],["2009-05-06",4.78,5.2,4.78,5.2,113100.0],["2009-05-07",5.2,5.2,4.85,5.01,75300.0],["2009-05-08",5.0,5.41,4.95,5.0,142200.0],["2009-05-11",4.81,4.95,4.7,4.83,22800.0],["2009-05-12",4.7,4.75,3.76,4.38,158200.0],["2009-05-13",4.16,4.16,3.91,3.93,48800.0],["2009-05-14",4.04,4.14,3.81,4.1,27300.0],["2009-05-15",4.18,4.32,3.95,4.13,27300.0],["2009-05-18",4.22,4.22,4.0,4.16,27400.0],["2009-05-19",4.1,4.19,4.05,4.15,11500.0],["2009-05-20",4.15,4.53,4.15,4.45,41300.0],["2009-05-21",4.33,4.41,4.16,4.39,25600.0],["2009-05-22",4.42,4.59,4.41,4.5,15000.0],["2009-05-26",4.41,4.54,4.23,4.45,30400.0],["2009-05-27",4.39,4.47,4.39,4.45,39900.0],["2009-05-28",4.42,4.62,4.2,4.53,16600.0],["2009-05-29",4.5,4.6,4.45,4.55,21200.0],["2009-06-01",4.59,5.09,4.57,5.0,59000.0],["2009-06-02",5.12,5.85,5.07,5.65,74400.0],["2009-06-03",5.6,5.6,4.92,4.98,52800.0],["2009-06-04",5.06,5.22,4.84,4.86,95100.0],["2009-06-05",4.91,5.34,4.91,5.07,42900.0],["2009-06-08",5.09,5.35,5.08,5.18,44600.0],["2009-06-09",5.21,5.48,5.14,5.43,38300.0],["2009-06-10",5.54,5.68,5.38,5.68,46700.0],["2009-06-11",5.65,5.97,5.65,5.95,25400.0],["2009-06-12",5.86,5.86,5.5,5.71,25800.0],["2009-06-15",5.64,5.78,5.5,5.53,41200.0],["2009-06-16",5.61,5.66,5.28,5.6,15500.0],["2009-06-17",5.6,5.6,5.36,5.52,13000.0],["2009-06-18",5.43,5.52,5.25,5.33,11900.0],["2009-06-19",5.46,5.62,4.95,5.46,61200.0],["2009-06-22",5.01,5.53,4.91,5.17,18000.0],["2009-06-23",5.15,5.3,4.86,4.89,40000.0],["2009-06-24",5.03,5.15,4.82,5.1,13600.0],["2009-06-25",5.18,5.2,5.0,5.01,23100.0],["2009-06-26",4.9,4.95,4.56,4.72,35600.0],["2009-06-29",4.83,4.85,4.61,4.8,29400.0],["2009-06-30",4.73,4.85,4.64,4.85,65500.0],["2009-07-01",4.87,4.98,4.64,4.77,21200.0],["2009-07-02",4.75,4.8,4.51,4.77,26000.0],["2009-07-06",4.76,4.9,4.6,4.78,46600.0],["2009-07-07",4.77,4.77,4.56,4.56,10800.0],["2009-07-08",4.5,4.55,4.33,4.33,58700.0],["2009-07-09",4.35,4.46,4.2,4.27,14500.0],["2009-07-10",4.2,4.79,4.2,4.73,30600.0],["2009-07-13",4.83,4.87,4.77,4.83,6500.0],["2009-07-14",4.92,4.95,4.68,4.84,19100.0],["2009-07-15",4.93,5.14,4.93,5.0,11800.0],["2009-07-16",5.0,5.11,5.0,5.0,6800.0],["2009-07-17",4.91,5.05,4.78,4.94,18200.0],["2009-07-20",4.96,5.0,4.65,4.89,7600.0],["2009-07-21",4.83,5.08,4.77,4.98,22600.0],["2009-07-22",4.78,5.5,4.78,5.45,38700.0],["2009-07-23",5.38,5.56,5.35,5.52,19400.0],["2009-07-24",5.61,5.74,5.54,5.56,19500.0],["2009-07-27",5.48,5.75,5.41,5.69,20800.0],["2009-07-28",5.62,5.64,5.57,5.57,17500.0],["2009-07-29",5.53,5.65,5.43,5.65,11900.0],["2009-07-30",5.57,5.65,5.29,5.65,12200.0],["2009-07-31",5.6,5.74,5.48,5.74,4900.0],["2009-08-03",5.7,6.11,5.59,6.0,47300.0],["2009-08-04",5.9,5.91,5.8,5.83,33500.0],["2009-08-05",5.82,5.83,5.02,5.64,25400.0],["2009-08-06",5.64,5.95,5.58,5.59,35000.0],["2009-08-07",5.53,5.78,5.53,5.63,28000.0],["2009-08-10",5.6,5.68,5.18,5.37,42900.0],["2009-08-11",5.35,5.4,4.71,5.08,59300.0],["2009-08-12",4.99,5.23,4.86,5.05,27800.0],["2009-08-13",5.11,5.35,4.9,4.93,51200.0],["2009-08-14",5.08,5.08,4.89,4.91,9200.0],["2009-08-17",4.86,5.03,4.85,4.86,4800.0],["2009-08-18",4.91,5.01,4.87,4.99,7800.0],["2009-08-19",4.95,4.95,4.85,4.9,2000.0],["2009-08-20",4.99,5.04,4.9,5.04,7800.0],["2009-08-21",4.99,5.13,4.99,5.05,17300.0],["2009-08-24",5.01,5.16,5.01,5.06,7300.0],["2009-08-25",5.01,5.06,4.9,4.95,13700.0],["2009-08-26",5.0,5.17,4.97,5.03,16700.0],["2009-08-27",5.0,5.05,5.0,5.03,9400.0],["2009-08-28",5.02,5.1,5.0,5.03,16600.0],["2009-08-31",5.03,5.12,4.89,4.95,45200.0],["2009-09-01",4.94,4.94,4.85,4.9,20300.0],["2009-09-02",4.96,4.99,4.85,4.85,8000.0],["2009-09-03",4.9,4.95,4.89,4.94,3700.0],["2009-09-04",4.94,5.08,4.94,5.01,12200.0],["2009-09-08",5.0,5.07,4.99,5.01,12200.0],["2009-09-09",5.08,5.2,5.05,5.05,18400.0],["2009-09-10",5.05,5.14,5.02,5.09,25300.0],["2009-09-11",5.08,5.09,4.95,5.01,38600.0],["2009-09-14",5.01,5.11,5.0,5.09,34700.0],["2009-09-15",5.05,5.24,4.98,5.2,18200.0],["2009-09-16",5.21,5.41,5.14,5.33,15100.0],["2009-09-17",5.3,5.58,5.21,5.53,48100.0],["2009-09-18",5.41,5.55,5.41,5.5,35300.0],["2009-09-21",5.5,5.69,5.5,5.69,24600.0],["2009-09-22",5.71,5.85,5.53,5.81,16100.0],["2009-09-23",5.82,5.89,5.65,5.89,11300.0],["2009-09-24",5.57,5.74,5.3,5.74,24200.0],["2009-09-25",5.66,5.66,5.29,5.34,10700.0],["2009-09-28",5.51,5.55,5.26,5.49,39200.0],["2009-09-29",5.51,5.51,5.25,5.46,23200.0],["2009-09-30",5.25,5.49,5.25,5.3,12600.0],["2009-10-01",5.37,5.41,5.16,5.16,17600.0],["2009-10-02",5.15,5.21,5.04,5.1,14500.0],["2009-10-05",5.19,5.35,5.02,5.18,3600.0],["2009-10-06",5.15,5.27,5.15,5.27,8000.0],["2009-10-07",5.31,5.31,5.01,5.01,15700.0],["2009-10-08",5.05,5.12,5.01,5.07,29300.0],["2009-10-09",5.04,5.28,5.03,5.28,8300.0],["2009-10-12",5.05,5.4,5.05,5.4,14000.0],["2009-10-13",5.32,5.79,5.1,5.69,52100.0],["2009-10-14",5.71,6.06,5.71,5.86,85900.0],["2009-10-15",5.83,5.91,5.54,5.71,15200.0],["2009-10-16",5.61,5.86,5.5,5.69,23100.0],["2009-10-19",5.66,5.85,5.59,5.8,38700.0],["2009-10-20",5.81,6.28,5.81,6.24,203100.0],["2009-10-21",6.25,6.35,5.95,6.05,119300.0],["2009-10-22",6.11,6.11,6.01,6.08,28300.0],["2009-10-23",6.05,6.16,5.82,5.85,36600.0],["2009-10-26",5.92,6.14,5.8,5.8,17500.0],["2009-10-27",5.91,5.97,5.8,5.91,139800.0],["2009-10-28",5.96,6.01,5.5,5.53,58000.0],["2009-10-29",5.54,5.63,5.45,5.58,12500.0],["2009-10-30",5.52,5.53,5.36,5.4,25200.0],["2009-11-02",5.39,5.39,5.01,5.06,50100.0],["2009-11-03",5.05,5.12,4.9,5.1,78300.0],["2009-11-04",5.12,5.23,5.0,5.1,65200.0],["2009-11-05",5.17,5.18,5.05,5.06,22500.0],["2009-11-06",5.09,5.16,5.05,5.1,5900.0],["2009-11-09",5.1,5.45,5.1,5.45,61300.0],["2009-11-10",5.54,5.54,5.35,5.47,21700.0],["2009-11-11",5.41,5.81,5.41,5.8,49800.0],["2009-11-12",5.81,5.84,5.71,5.77,33400.0],["2009-11-13",5.75,5.86,5.71,5.8,19800.0],["2009-11-16",5.84,6.2,5.84,6.1,88600.0],["2009-11-17",6.1,6.83,6.03,6.51,119300.0],["2009-11-18",6.47,6.6,6.31,6.5,48800.0],["2009-11-19",6.59,6.67,6.26,6.42,37600.0],["2009-11-20",6.34,6.6,5.89,6.15,30500.0],["2009-11-23",6.18,6.36,5.98,6.36,26300.0],["2009-11-24",6.64,6.65,6.25,6.44,30500.0],["2009-11-25",6.46,6.5,6.11,6.13,97000.0],["2009-11-27",6.0,6.23,6.0,6.2,5500.0],["2009-11-30",6.2,6.2,5.77,5.98,99900.0],["2009-12-01",6.09,6.09,5.77,5.97,50100.0],["2009-12-02",6.04,6.35,5.96,6.35,28900.0],["2009-12-03",6.3,6.58,6.3,6.55,25500.0],["2009-12-04",6.64,6.66,6.42,6.59,37000.0],["2009-12-07",6.58,6.75,6.44,6.53,32900.0],["2009-12-08",6.45,6.57,6.44,6.5,22500.0],["2009-12-09",6.5,6.67,6.5,6.5,4400.0],["2009-12-10",6.5,6.78,6.5,6.72,10600.0],["2009-12-11",6.74,7.23,6.58,7.12,33900.0],["2009-12-14",7.12,7.5,7.12,7.41,61700.0],["2009-12-15",7.45,7.65,7.3,7.44,35100.0],["2009-12-16",7.35,8.42,7.35,8.21,170100.0],["2009-12-17",8.24,8.24,7.86,8.2,80100.0],["2009-12-18",8.72,10.44,8.7,10.27,419000.0],["2009-12-21",10.43,10.49,9.65,10.1,159500.0],["2009-12-22",10.12,11.18,9.7,11.03,302300.0],["2009-12-23",10.94,11.0,10.64,10.98,118100.0],["2009-12-24",10.99,11.44,10.7,11.15,80000.0],["2009-12-28",10.98,11.2,10.14,10.74,157000.0],["2009-12-29",10.59,11.38,10.22,11.01,172900.0],["2009-12-30",10.85,10.96,10.34,10.94,102200.0],["2009-12-31",10.98,11.44,10.8,11.07,142400.0],["2010-01-04",10.95,11.58,10.7,11.03,241200.0],["2010-01-05",11.17,11.36,10.9,11.02,147100.0],["2010-01-06",10.84,11.6,10.8,10.98,144400.0],["2010-01-07",11.13,11.18,10.85,11.0,47500.0],["2010-01-08",11.04,11.27,10.87,11.11,58400.0],["2010-01-11",11.13,11.13,10.85,10.9,43300.0],["2010-01-12",10.99,10.99,10.25,10.53,82100.0],["2010-01-13",11.97,13.09,11.31,12.86,1333400.0],["2010-01-14",13.0,13.0,12.21,12.34,184300.0],["2010-01-15",12.26,12.26,10.63,10.89,421800.0],["2010-01-19",11.71,12.17,11.18,11.92,461400.0],["2010-01-20",12.0,12.72,11.5,12.48,411300.0],["2010-01-21",12.46,12.69,11.6,12.19,196700.0],["2010-01-22",12.06,12.2,10.89,10.97,381600.0],["2010-01-25",11.12,11.88,10.6,10.84,170200.0],["2010-01-26",10.9,11.19,10.54,10.84,104100.0],["2010-01-27",10.73,10.83,10.24,10.24,134900.0],["2010-01-28",11.15,11.29,10.6,10.92,195100.0],["2010-01-29",10.99,11.14,10.32,10.42,75700.0],["2010-02-01",10.58,10.7,10.1,10.66,100100.0],["2010-02-02",10.83,11.14,10.67,11.0,83100.0],["2010-02-03",11.0,11.18,10.81,11.02,81000.0],["2010-02-04",10.98,10.98,10.33,10.33,127300.0],["2010-02-05",10.36,10.54,9.85,10.44,198600.0],["2010-02-08",10.51,10.98,10.19,10.49,77300.0],["2010-02-09",10.47,10.93,10.18,10.18,129600.0],["2010-02-10",9.9,9.9,8.04,8.15,847600.0],["2010-02-11",8.12,9.0,8.01,8.97,259400.0],["2010-02-12",8.7,8.94,8.45,8.84,150500.0],["2010-02-16",8.87,9.07,8.63,9.05,113800.0],["2010-02-17",9.05,9.17,8.73,9.13,93000.0],["2010-02-18",9.01,9.18,8.9,8.92,74300.0],["2010-02-19",8.76,8.85,8.56,8.64,97400.0],["2010-02-22",8.8,8.8,8.51,8.54,120000.0],["2010-02-23",8.52,8.61,8.41,8.46,87200.0],["2010-02-24",8.52,8.54,8.44,8.44,56100.0],["2010-02-25",8.32,8.5,8.22,8.45,64200.0],["2010-02-26",8.43,8.69,8.37,8.69,44300.0],["2010-03-01",8.75,8.82,8.58,8.68,38900.0],["2010-03-02",8.79,9.0,8.68,8.77,48500.0],["2010-03-03",8.79,9.04,8.6,8.82,103100.0],["2010-03-04",8.89,8.89,8.67,8.77,24100.0],["2010-03-05",8.8,8.91,8.73,8.8,35500.0],["2010-03-08",8.77,8.95,8.59,8.95,23300.0],["2010-03-09",8.96,8.96,8.65,8.7,135500.0],["2010-03-10",8.68,8.69,8.43,8.53,112600.0],["2010-03-11",8.53,8.67,8.45,8.48,79300.0],["2010-03-12",8.51,8.66,8.5,8.59,53400.0],["2010-03-15",8.56,8.71,8.45,8.63,59500.0],["2010-03-16",8.62,8.93,8.56,8.93,41100.0],["2010-03-17",8.93,9.93,8.93,9.65,103100.0],["2010-03-18",9.71,9.71,9.32,9.39,47300.0],["2010-03-19",9.68,9.68,9.16,9.22,51500.0],["2010-03-22",9.25,9.42,9.01,9.41,35100.0],["2010-03-23",9.41,9.53,9.41,9.51,43800.0],["2010-03-24",9.5,9.5,9.41,9.41,15400.0],["2010-03-25",9.51,9.54,9.41,9.46,28300.0],["2010-03-26",9.53,9.84,9.44,9.8,45100.0],["2010-03-29",9.82,10.23,9.82,10.16,87500.0],["2010-03-30",10.22,10.38,9.77,9.84,57700.0],["2010-03-31",9.84,10.34,9.72,10.09,54100.0],["2010-04-01",10.1,10.32,9.72,9.79,39700.0],["2010-04-05",9.81,9.94,9.57,9.86,63500.0],["2010-04-06",9.66,9.76,9.59,9.64,21600.0],["2010-04-07",9.54,9.57,9.15,9.57,103000.0],["2010-04-08",9.61,9.67,9.37,9.38,10000.0],["2010-04-09",9.13,9.55,8.93,9.31,95300.0],["2010-04-12",9.32,9.32,9.12,9.22,28700.0],["2010-04-13",9.14,10.22,9.14,9.26,171400.0],["2010-04-14",9.27,9.88,9.26,9.88,43500.0],["2010-04-15",9.9,10.02,9.74,9.74,53500.0],["2010-04-16",9.95,10.2,9.73,9.89,93300.0],["2010-04-19",9.77,9.87,9.69,9.75,80400.0],["2010-04-20",10.13,10.32,9.81,10.13,51700.0],["2010-04-21",10.08,10.15,9.85,10.09,35500.0],["2010-04-22",10.0,10.13,9.87,10.0,32100.0],["2010-04-23",10.0,10.01,9.9,9.95,27900.0],["2010-04-26",10.0,10.0,9.85,9.93,31700.0],["2010-04-27",9.85,9.94,9.81,9.87,23900.0],["2010-04-28",10.04,10.04,9.54,9.68,48000.0],["2010-04-29",9.78,10.06,9.75,9.79,16500.0],["2010-04-30",9.95,9.97,9.51,9.57,41200.0],["2010-05-03",9.68,9.72,9.61,9.65,13200.0],["2010-05-04",9.6,9.6,9.27,9.31,26900.0],["2010-05-05",9.25,9.34,9.0,9.13,46700.0],["2010-05-06",9.08,9.35,9.02,9.27,52900.0],["2010-05-07",9.18,9.31,8.6,8.6,37800.0],["2010-05-10",9.15,9.26,8.94,9.05,21300.0],["2010-05-11",8.9,9.45,8.9,9.41,31100.0],["2010-05-12",9.36,10.15,9.36,9.97,65900.0],["2010-05-13",9.97,10.23,9.85,9.99,76200.0],["2010-05-14",9.84,9.87,9.41,9.49,26500.0],["2010-05-17",9.86,9.86,9.43,9.69,30400.0],["2010-05-18",9.85,9.88,9.27,9.33,17800.0],["2010-05-19",9.33,9.67,9.08,9.29,41300.0],["2010-05-20",9.29,9.29,8.53,8.97,75900.0],["2010-05-21",8.62,9.21,8.5,9.07,39900.0],["2010-05-24",9.0,9.04,8.8,8.96,22800.0],["2010-05-25",8.56,9.27,8.56,9.07,159000.0],["2010-05-26",9.39,9.49,8.85,9.0,70500.0],["2010-05-27",8.95,9.46,8.95,9.43,68100.0],["2010-05-28",9.28,9.48,9.28,9.47,13600.0],["2010-06-01",9.41,9.44,8.92,9.03,50600.0],["2010-06-02",9.1,9.54,9.05,9.43,55300.0],["2010-06-03",9.52,9.52,9.15,9.43,56200.0],["2010-06-04",9.21,9.31,8.88,9.0,66200.0],["2010-06-07",8.97,9.31,8.77,8.77,42700.0],["2010-06-08",8.82,8.83,8.67,8.73,23400.0],["2010-06-09",8.9,8.9,8.55,8.64,42500.0],["2010-06-10",8.71,8.95,8.7,8.9,18700.0],["2010-06-11",8.78,8.85,8.72,8.78,18800.0],["2010-06-14",8.95,9.18,8.8,9.02,21900.0],["2010-06-15",9.0,9.29,9.0,9.25,30100.0],["2010-06-16",9.08,9.46,9.08,9.45,19200.0],["2010-06-17",9.25,9.25,8.95,9.0,54300.0],["2010-06-18",9.07,9.14,8.87,9.07,9900.0],["2010-06-21",9.28,9.31,8.99,9.0,14300.0],["2010-06-22",8.93,9.11,8.83,8.92,11400.0],["2010-06-23",8.95,8.95,8.65,8.86,19800.0],["2010-06-24",8.86,8.93,8.6,8.82,13400.0],["2010-06-25",8.74,8.83,8.59,8.76,25600.0],["2010-06-28",8.75,8.78,8.7,8.7,17400.0],["2010-06-29",8.65,8.65,8.25,8.27,47400.0],["2010-06-30",8.35,8.35,8.25,8.35,12800.0],["2010-07-01",8.5,8.75,8.41,8.71,70400.0],["2010-07-02",8.73,8.85,8.55,8.59,41200.0],["2010-07-06",8.71,8.75,8.23,8.6,30600.0],["2010-07-07",8.51,8.94,8.32,8.67,40500.0],["2010-07-08",8.7,8.8,8.14,8.65,78900.0],["2010-07-09",8.63,8.7,8.47,8.69,54400.0],["2010-07-12",8.77,8.94,8.52,8.59,30100.0],["2010-07-13",8.8,8.8,8.5,8.61,78000.0],["2010-07-14",9.92,9.92,9.13,9.5,420600.0],["2010-07-15",9.35,9.36,9.1,9.3,69700.0],["2010-07-16",9.21,9.47,9.16,9.27,36400.0],["2010-07-19",9.31,9.38,9.25,9.35,14100.0],["2010-07-20",9.36,9.93,9.16,9.84,64200.0],["2010-07-21",9.91,10.49,9.75,9.92,150000.0],["2010-07-22",10.3,10.33,10.1,10.33,61500.0],["2010-07-23",10.3,10.45,10.18,10.32,64600.0],["2010-07-26",10.3,10.48,10.25,10.29,58200.0],["2010-07-27",10.3,10.32,10.25,10.3,72400.0],["2010-07-28",10.24,10.3,10.01,10.1,108900.0],["2010-07-29",10.01,10.17,9.76,10.11,28200.0],["2010-07-30",9.89,10.21,9.63,10.08,56700.0],["2010-08-02",10.1,10.2,9.93,10.14,119500.0],["2010-08-03",9.95,10.26,9.95,10.18,35400.0],["2010-08-04",10.14,10.8,10.1,10.52,127200.0],["2010-08-05",10.61,10.83,10.61,10.73,155700.0],["2010-08-06",10.97,10.97,10.26,10.64,212600.0],["2010-08-09",10.75,12.3,10.6,12.06,333200.0],["2010-08-10",12.17,12.47,11.75,12.22,283800.0],["2010-08-11",12.18,12.18,11.31,11.67,142900.0],["2010-08-12",11.17,11.97,11.17,11.85,130500.0],["2010-08-13",11.5,12.15,11.5,11.92,119200.0],["2010-08-16",11.99,13.0,11.94,12.6,373200.0],["2010-08-17",12.86,14.27,12.76,13.25,493900.0],["2010-08-18",13.48,13.8,13.04,13.34,137000.0],["2010-08-19",13.4,14.05,13.38,14.03,252900.0],["2010-08-20",14.04,14.75,13.73,14.31,219500.0],["2010-08-23",14.5,14.65,13.85,14.3,190600.0],["2010-08-24",14.07,14.25,13.8,14.11,169600.0],["2010-08-25",13.92,13.99,13.04,13.65,173300.0],["2010-08-26",13.54,13.87,12.64,12.77,155100.0],["2010-08-27",12.81,13.71,12.63,13.69,107800.0],["2010-08-30",13.73,13.99,13.09,13.14,74900.0],["2010-08-31",13.2,13.71,12.91,13.62,90800.0],["2010-09-01",13.75,14.4,13.75,14.27,296800.0],["2010-09-02",14.78,15.8,14.78,15.78,619400.0],["2010-09-03",15.98,16.49,15.8,15.92,408300.0],["2010-09-07",15.95,16.97,15.95,15.95,543300.0],["2010-09-08",16.08,16.2,15.55,15.73,162000.0],["2010-09-09",15.75,16.15,15.37,15.49,276400.0],["2010-09-10",15.5,15.54,14.64,14.93,340800.0],["2010-09-13",15.1,15.81,15.02,15.68,223400.0],["2010-09-14",15.75,16.27,15.5,15.71,213500.0],["2010-09-15",15.59,16.16,15.25,15.91,167000.0],["2010-09-16",15.94,16.42,15.64,15.96,194900.0],["2010-09-17",16.24,16.38,14.79,15.22,252900.0],["2010-09-20",15.3,15.65,14.89,15.45,156800.0],["2010-09-21",15.43,16.2,15.1,15.81,358000.0],["2010-09-22",15.93,16.38,15.4,16.01,184900.0],["2010-09-23",16.0,17.75,15.75,17.2,758200.0],["2010-09-24",17.54,17.79,17.32,17.68,278700.0],["2010-09-27",17.8,18.36,17.56,18.25,269200.0],["2010-09-28",18.37,18.37,17.66,18.14,159600.0],["2010-09-29",18.27,18.3,17.88,18.15,113700.0],["2010-09-30",18.3,18.57,17.53,17.96,145200.0],["2010-10-01",18.12,18.44,17.54,17.87,130100.0],["2010-10-04",17.89,18.27,17.11,17.31,165500.0],["2010-10-05",17.62,19.04,17.62,18.9,618500.0],["2010-10-06",19.0,19.0,18.06,18.39,203200.0],["2010-10-07",18.42,18.45,17.56,18.31,182600.0],["2010-10-08",18.31,18.44,17.87,18.05,136000.0],["2010-10-11",18.15,18.6,17.18,17.42,342700.0],["2010-10-12",17.43,18.44,16.78,18.09,285500.0],["2010-10-13",18.11,18.38,17.5,17.66,177900.0],["2010-10-14",17.55,18.8,17.33,18.51,381200.0],["2010-10-15",18.85,19.67,18.77,19.45,457700.0],["2010-10-18",19.44,19.94,18.54,19.66,391600.0],["2010-10-19",19.27,19.64,17.63,18.11,258600.0],["2010-10-20",18.11,18.52,17.03,17.37,337100.0],["2010-10-21",17.51,17.75,16.15,16.62,310600.0],["2010-10-22",16.74,17.44,16.5,17.35,195000.0],["2010-10-25",17.37,17.85,17.37,17.59,139600.0],["2010-10-26",17.4,17.6,16.8,17.14,81800.0],["2010-10-27",17.0,17.67,16.9,17.5,89900.0],["2010-10-28",17.5,17.65,16.74,16.93,97300.0],["2010-10-29",16.81,17.18,16.39,16.74,160800.0],["2010-11-01",17.49,17.8,16.88,17.27,208400.0],["2010-11-02",17.35,17.35,16.91,17.13,84000.0],["2010-11-03",17.25,17.35,16.88,17.2,66300.0],["2010-11-04",17.36,18.95,17.32,18.76,369600.0],["2010-11-05",18.87,18.96,18.2,18.27,118100.0],["2010-11-08",18.12,18.7,18.07,18.47,97800.0],["2010-11-09",18.45,18.73,17.18,17.44,199700.0],["2010-11-10",17.36,17.38,16.4,17.11,179400.0],["2010-11-11",16.85,17.94,16.85,17.12,186400.0],["2010-11-12",16.98,17.39,16.65,17.28,159000.0],["2010-11-15",19.73,20.73,18.31,18.49,1153600.0],["2010-11-16",18.47,18.92,18.38,18.55,316700.0],["2010-11-17",18.45,18.45,15.55,15.76,1276300.0],["2010-11-18",16.5,17.32,16.05,17.0,601600.0],["2010-11-19",17.07,17.82,16.89,17.5,270600.0],["2010-11-22",17.79,17.98,17.47,17.97,283500.0],["2010-11-23",17.78,18.63,17.62,18.45,299900.0],["2010-11-24",18.67,18.89,18.3,18.84,240900.0],["2010-11-26",18.68,19.99,18.52,19.94,203000.0],["2010-11-29",20.79,21.69,20.04,20.97,874900.0],["2010-11-30",21.0,21.01,20.1,20.7,452000.0],["2010-12-01",21.07,21.77,20.81,21.55,379500.0],["2010-12-02",21.9,23.38,21.76,23.26,447700.0],["2010-12-03",23.19,23.56,22.39,23.18,294500.0],["2010-12-06",23.55,25.04,23.5,24.99,604800.0],["2010-12-07",25.49,25.63,23.28,23.88,653600.0],["2010-12-08",24.0,24.49,23.36,24.01,222800.0],["2010-12-09",24.87,25.25,24.06,24.61,313400.0],["2010-12-10",24.95,25.24,24.5,25.04,361800.0],["2010-12-13",25.26,25.39,24.8,24.96,319400.0],["2010-12-14",25.0,25.0,22.74,23.15,450700.0],["2010-12-15",23.13,23.22,22.04,23.01,281900.0],["2010-12-16",23.01,24.45,23.01,24.4,230500.0],["2010-12-17",24.62,24.62,23.95,24.54,207300.0],["2010-12-20",24.69,26.34,24.56,26.13,405300.0],["2010-12-21",26.45,26.49,24.97,25.51,345900.0],["2010-12-22",25.82,26.2,25.48,26.08,146600.0],["2010-12-23",26.24,26.49,25.55,25.76,137800.0],["2010-12-27",25.78,26.49,25.31,26.44,138300.0],["2010-12-28",26.61,27.11,26.54,26.76,161800.0],["2010-12-29",26.89,27.19,25.92,26.27,229000.0],["2010-12-30",26.42,26.63,25.33,25.58,180300.0],["2010-12-31",25.51,25.53,25.03,25.15,153200.0],["2011-01-03",25.37,26.41,25.3,25.99,182000.0],["2011-01-04",26.25,26.41,22.75,24.42,665000.0],["2011-01-05",24.43,25.46,24.14,25.02,223700.0],["2011-01-06",25.21,25.98,25.01,25.06,128700.0],["2011-01-07",25.07,25.19,24.51,25.14,182200.0],["2011-01-10",25.0,25.77,24.63,25.73,177300.0],["2011-01-11",28.0,28.42,27.02,28.21,782900.0],["2011-01-12",28.48,29.65,28.45,29.07,535800.0],["2011-01-13",29.13,29.35,27.61,27.92,461000.0],["2011-01-14",28.2,28.29,27.05,27.3,352600.0],["2011-01-18",27.78,28.5,27.3,27.94,295200.0],["2011-01-19",27.95,28.33,25.42,26.46,559300.0],["2011-01-20",26.13,26.3,24.61,25.42,313700.0],["2011-01-21",25.53,26.14,24.87,24.94,203800.0],["2011-01-24",25.08,26.16,24.9,25.88,215700.0],["2011-01-25",25.8,26.15,24.87,25.21,216100.0],["2011-01-26",25.16,25.88,24.9,25.87,170300.0],["2011-01-27",26.0,27.25,25.88,26.75,256000.0],["2011-01-28",27.07,27.3,25.35,25.67,253800.0],["2011-01-31",25.5,25.65,24.34,25.61,334500.0],["2011-02-01",25.72,26.9,25.72,26.39,340200.0],["2011-02-02",26.59,28.5,26.12,28.19,515200.0],["2011-02-03",28.33,28.75,27.13,28.0,262500.0],["2011-02-04",28.12,28.3,26.67,27.16,343400.0],["2011-02-07",27.16,28.65,27.16,28.22,420900.0],["2011-02-08",28.61,28.99,27.76,28.93,584200.0],["2011-02-09",30.43,30.8,26.52,26.66,1572100.0],["2011-02-10",26.39,26.39,23.89,24.5,1481600.0],["2011-02-11",24.33,26.2,24.21,25.38,661800.0],["2011-02-14",25.53,25.95,24.28,24.64,480300.0],["2011-02-15",24.63,24.95,24.32,24.7,274000.0],["2011-02-16",25.0,25.0,23.76,24.43,523100.0],["2011-02-17",24.42,24.9,23.54,24.83,439100.0],["2011-02-18",25.05,25.49,24.6,25.05,442200.0],["2011-02-22",24.75,24.76,22.63,22.8,704500.0],["2011-02-23",22.96,23.0,21.04,22.11,860200.0],["2011-02-24",22.09,22.74,21.18,21.96,386400.0],["2011-02-25",22.2,23.09,22.1,22.99,298700.0],["2011-02-28",23.09,23.46,22.05,22.97,443900.0],["2011-03-01",23.16,23.55,22.04,22.06,274700.0],["2011-03-02",21.65,22.54,21.52,22.37,240400.0],["2011-03-03",23.0,24.08,23.0,23.9,468600.0],["2011-03-04",24.13,24.36,23.3,23.58,260000.0],["2011-03-07",23.6,24.27,22.3,22.61,338700.0],["2011-03-08",22.61,23.36,21.83,22.28,246500.0],["2011-03-09",22.19,22.46,21.77,21.88,201700.0],["2011-03-10",21.57,21.65,20.4,20.75,409500.0],["2011-03-11",20.41,21.54,19.56,21.46,313300.0],["2011-03-14",21.22,21.99,20.94,21.15,258800.0],["2011-03-15",20.23,22.37,19.92,22.13,437100.0],["2011-03-16",22.1,22.1,21.28,21.45,345100.0],["2011-03-17",21.86,22.27,21.52,21.89,219000.0],["2011-03-18",22.42,22.42,21.4,21.54,267700.0],["2011-03-21",22.0,22.0,21.37,21.76,200700.0],["2011-03-22",21.72,21.9,21.27,21.84,175900.0],["2011-03-23",21.94,23.04,21.67,22.95,325100.0],["2011-03-24",23.22,24.09,23.02,24.0,267100.0],["2011-03-25",24.18,24.68,24.0,24.31,315400.0],["2011-03-28",24.44,25.47,24.27,24.79,293200.0],["2011-03-29",24.8,25.35,24.08,25.13,222800.0],["2011-03-30",25.5,25.9,25.24,25.55,193400.0],["2011-03-31",25.57,25.69,25.0,25.24,143300.0],["2011-04-01",25.63,25.85,24.93,25.45,238400.0],["2011-04-04",25.57,26.03,25.09,25.27,258100.0],["2011-04-05",25.33,25.8,25.27,25.3,141700.0],["2011-04-06",25.57,25.8,23.3,24.23,421600.0],["2011-04-07",24.29,24.67,23.53,23.68,259900.0],["2011-04-08",23.77,23.85,22.76,23.15,229100.0],["2011-04-11",23.1,23.13,22.1,22.52,255200.0],["2011-04-12",22.22,22.36,21.27,22.31,217900.0],["2011-04-13",23.5,24.13,23.05,23.22,423200.0],["2011-04-14",23.05,23.87,22.83,23.27,214400.0],["2011-04-15",23.22,23.46,22.88,23.18,155700.0],["2011-04-18",22.84,22.85,22.06,22.25,221200.0],["2011-04-19",22.21,22.55,22.05,22.26,191000.0],["2011-04-20",23.04,23.26,22.16,22.4,230300.0],["2011-04-21",22.53,22.68,22.19,22.46,184400.0],["2011-04-25",22.39,22.6,22.19,22.4,102000.0],["2011-04-26",22.28,22.76,22.27,22.27,162900.0],["2011-04-27",22.31,22.88,21.68,22.5,186000.0],["2011-04-28",22.34,22.34,21.7,21.96,187000.0],["2011-04-29",22.04,23.05,22.04,22.88,207000.0],["2011-05-02",22.95,23.1,22.26,22.35,141000.0],["2011-05-03",22.3,22.55,21.83,21.9,297000.0],["2011-05-04",21.5,21.5,19.77,20.16,565200.0],["2011-05-05",19.92,20.36,19.57,19.89,297200.0],["2011-05-06",20.2,20.29,20.01,20.23,179000.0],["2011-05-09",21.14,21.14,20.07,20.26,236000.0],["2011-05-10",20.26,21.18,20.26,21.17,440400.0],["2011-05-11",22.83,23.09,21.05,21.55,1300000.0],["2011-05-12",21.58,22.91,21.11,22.52,532000.0],["2011-05-13",22.77,23.8,22.57,23.34,588200.0],["2011-05-16",23.65,23.67,22.54,22.65,417900.0],["2011-05-17",22.09,22.11,20.81,21.31,588500.0],["2011-05-18",21.36,21.95,21.36,21.85,186900.0],["2011-05-19",22.01,22.01,21.45,21.56,219600.0],["2011-05-20",21.43,21.91,21.3,21.91,442300.0],["2011-05-23",21.33,21.45,20.45,20.47,267100.0],["2011-05-24",20.66,20.93,20.03,20.45,284400.0],["2011-05-25",20.29,21.38,20.23,21.32,361900.0],["2011-05-26",21.3,21.74,21.16,21.65,158300.0],["2011-05-27",21.72,21.75,21.18,21.4,140200.0],["2011-05-31",21.9,22.09,21.2,21.88,249900.0],["2011-06-01",21.7,21.75,21.03,21.09,147000.0],["2011-06-02",21.0,21.03,20.4,20.66,134500.0],["2011-06-03",20.08,20.83,20.06,20.27,144000.0],["2011-06-06",20.07,20.54,19.68,19.77,218200.0],["2011-06-07",19.7,20.33,19.64,19.89,203900.0],["2011-06-08",19.74,20.0,19.0,19.19,262500.0],["2011-06-09",19.23,19.5,18.75,19.15,137400.0],["2011-06-10",19.01,19.09,18.18,18.54,343500.0],["2011-06-13",18.57,19.22,18.4,18.43,265500.0],["2011-06-14",18.76,19.35,18.65,19.18,144300.0],["2011-06-15",18.88,19.03,18.34,18.61,130300.0],["2011-06-16",18.53,18.67,17.55,18.11,188800.0],["2011-06-17",18.38,18.38,17.5,17.56,271100.0],["2011-06-20",17.42,18.64,17.08,18.22,278600.0],["2011-06-21",18.34,18.94,18.2,18.69,202100.0],["2011-06-22",18.63,19.21,18.5,18.76,151900.0],["2011-06-23",18.45,19.32,18.15,19.25,196400.0],["2011-06-24",19.37,19.98,18.48,18.59,1796000.0],["2011-06-27",18.79,20.0,18.23,19.65,319800.0],["2011-06-28",19.84,20.29,19.65,20.19,238500.0],["2011-06-29",20.28,20.33,19.57,20.21,350700.0],["2011-06-30",20.21,20.78,20.0,20.64,131000.0],["2011-07-01",20.6,21.3,20.12,21.25,282700.0],["2011-07-05",21.65,21.65,20.45,20.93,267700.0],["2011-07-06",20.83,21.09,20.61,21.06,194900.0],["2011-07-07",21.17,21.25,19.89,20.09,356000.0],["2011-07-08",19.66,20.6,19.23,20.42,325900.0],["2011-07-11",19.88,20.36,19.43,19.51,187600.0],["2011-07-12",18.72,18.97,17.5,17.98,687300.0],["2011-07-13",18.22,18.77,17.78,17.94,409000.0],["2011-07-14",17.95,18.42,17.68,17.77,278800.0],["2011-07-15",17.92,18.04,17.69,17.9,175700.0],["2011-07-18",17.9,18.42,17.42,17.96,428300.0],["2011-07-19",18.24,18.26,17.82,18.15,310400.0],["2011-07-20",18.27,18.36,18.0,18.32,172200.0],["2011-07-21",18.37,18.73,18.05,18.07,292300.0],["2011-07-22",18.05,18.75,17.7,18.74,249200.0],["2011-07-25",18.44,18.6,18.01,18.04,164500.0],["2011-07-26",18.0,18.1,17.45,17.47,188200.0],["2011-07-27",17.39,17.47,16.53,16.6,452500.0],["2011-07-28",16.74,17.51,16.45,17.17,246500.0],["2011-07-29",16.88,18.04,16.48,17.95,408900.0],["2011-08-01",18.21,18.53,17.8,18.42,396900.0],["2011-08-02",18.35,18.7,17.75,17.8,383700.0],["2011-08-03",17.81,18.13,16.59,17.71,250200.0],["2011-08-04",17.35,17.38,16.26,16.26,347400.0],["2011-08-05",16.57,16.94,15.47,16.4,327600.0],["2011-08-08",15.61,16.4,15.29,16.18,567600.0],["2011-08-09",16.41,17.42,15.33,16.56,529700.0],["2011-08-10",13.01,13.53,11.0,11.06,1828000.0],["2011-08-11",11.27,12.08,10.89,11.77,1073900.0],["2011-08-12",11.81,12.27,11.51,11.63,640700.0],["2011-08-15",11.7,12.22,11.56,11.85,418000.0],["2011-08-16",12.02,12.7,11.77,11.9,426400.0],["2011-08-17",11.94,12.12,11.22,11.46,272800.0],["2011-08-18",10.83,10.84,10.25,10.38,434500.0],["2011-08-19",10.27,11.0,10.25,10.3,268700.0],["2011-08-22",10.44,10.66,9.76,9.88,405000.0],["2011-08-23",9.89,10.77,9.85,10.36,535400.0],["2011-08-24",10.36,10.97,10.35,10.92,435900.0],["2011-08-25",10.87,11.19,10.31,10.37,253400.0],["2011-08-26",10.19,10.86,10.04,10.82,182500.0],["2011-08-29",10.89,11.4,10.86,11.39,136300.0],["2011-08-30",11.3,11.53,11.02,11.17,204600.0],["2011-08-31",11.29,11.53,10.62,10.85,299100.0],["2011-09-01",10.84,11.17,10.35,10.5,230800.0],["2011-09-02",10.2,10.52,9.92,10.05,238100.0],["2011-09-06",9.7,10.02,9.56,9.98,189000.0],["2011-09-07",10.19,10.42,9.9,10.39,206600.0],["2011-09-08",10.32,10.68,9.73,9.89,179300.0],["2011-09-09",10.0,10.25,9.77,10.04,205100.0],["2011-09-12",10.01,10.29,9.58,10.02,167000.0],["2011-09-13",10.07,11.26,10.07,10.93,432200.0],["2011-09-14",11.24,11.24,10.7,10.86,186400.0],["2011-09-15",10.97,10.97,10.4,10.68,136800.0],["2011-09-16",10.71,11.13,10.65,11.07,247200.0],["2011-09-19",10.79,11.03,10.45,10.49,156900.0],["2011-09-20",10.49,10.55,9.79,9.84,162900.0],["2011-09-21",9.8,10.0,9.39,9.39,184600.0],["2011-09-22",9.0,9.38,8.66,9.01,238800.0],["2011-09-23",8.95,9.59,8.95,9.24,159100.0],["2011-09-26",9.21,9.5,8.76,9.23,172400.0],["2011-09-27",9.55,9.78,9.2,9.29,212700.0],["2011-09-28",9.3,9.52,8.62,8.63,253400.0],["2011-09-29",8.81,9.0,7.87,8.22,422200.0],["2011-09-30",8.07,8.58,7.86,8.0,217600.0],["2011-10-03",7.86,8.1,7.37,7.51,257300.0],["2011-10-04",7.36,7.97,7.12,7.96,317800.0],["2011-10-05",8.0,8.59,7.9,8.53,214900.0],["2011-10-06",8.52,8.96,8.44,8.85,157200.0],["2011-10-07",8.93,8.96,8.14,8.2,163800.0],["2011-10-10",8.41,8.89,8.38,8.6,186900.0],["2011-10-11",8.5,8.98,8.15,8.89,177700.0],["2011-10-12",8.99,9.82,8.92,9.54,301900.0],["2011-10-13",9.43,9.62,9.05,9.59,127400.0],["2011-10-14",9.77,9.87,9.52,9.81,78000.0],["2011-10-17",9.7,9.7,9.1,9.2,158700.0],["2011-10-18",9.24,9.93,8.8,9.89,176000.0],["2011-10-19",9.83,9.98,9.05,9.1,166900.0],["2011-10-20",9.02,9.11,8.6,9.02,189600.0],["2011-10-21",9.23,9.46,9.03,9.13,97900.0],["2011-10-24",9.18,11.35,9.16,11.33,485500.0],["2011-10-25",11.17,11.3,10.3,10.37,281900.0],["2011-10-26",10.43,10.54,9.48,9.79,403100.0],["2011-10-27",10.27,11.27,10.06,11.01,349600.0],["2011-10-28",10.8,11.37,10.8,11.28,158500.0],["2011-10-31",11.13,11.27,10.04,10.22,201000.0],["2011-11-01",9.66,10.21,9.62,10.07,178600.0],["2011-11-02",10.3,10.68,10.08,10.64,116700.0],["2011-11-03",10.8,10.88,10.31,10.71,149200.0],["2011-11-04",10.53,11.6,10.43,11.27,300400.0],["2011-11-07",11.28,11.6,10.56,10.78,204100.0],["2011-11-08",10.9,11.08,10.55,10.78,145200.0],["2011-11-09",10.5,10.5,9.96,9.99,175400.0],["2011-11-10",10.11,10.35,9.41,9.79,220200.0],["2011-11-11",9.97,10.46,9.84,10.37,177500.0],["2011-11-14",10.25,10.51,9.97,10.22,161800.0],["2011-11-15",10.16,10.54,9.89,10.37,317600.0],["2011-11-16",8.75,9.39,8.41,8.62,1232600.0],["2011-11-17",8.66,9.23,8.63,8.69,349200.0],["2011-11-18",8.76,8.96,8.59,8.73,224800.0],["2011-11-21",8.53,8.57,7.88,8.33,225800.0],["2011-11-22",8.31,8.75,8.29,8.45,198100.0],["2011-11-23",8.37,8.43,7.78,7.86,207000.0],["2011-11-25",7.84,8.13,7.75,7.86,60000.0],["2011-11-28",8.24,8.92,8.22,8.39,246100.0],["2011-11-29",8.36,8.45,8.14,8.32,65600.0],["2011-11-30",8.79,9.12,8.7,9.08,176900.0],["2011-12-01",9.1,9.27,8.83,9.11,146200.0],["2011-12-02",9.26,9.28,8.62,8.76,156700.0],["2011-12-05",8.93,9.0,8.71,8.82,156200.0],["2011-12-06",8.83,8.87,8.34,8.37,166600.0],["2011-12-07",8.27,8.72,8.13,8.6,96600.0],["2011-12-08",8.48,8.58,8.03,8.1,109400.0],["2011-12-09",8.16,8.79,8.16,8.69,146900.0],["2011-12-12",8.47,8.74,8.16,8.42,116900.0],["2011-12-13",8.52,8.68,8.0,8.12,109000.0],["2011-12-14",8.01,8.15,7.78,7.98,175700.0],["2011-12-15",8.14,8.32,7.98,8.07,183400.0],["2011-12-16",8.11,8.47,8.06,8.08,184500.0],["2011-12-19",8.24,8.5,7.98,8.0,126800.0],["2011-12-20",8.22,8.66,8.2,8.63,136100.0],["2011-12-21",8.54,8.54,8.17,8.42,207300.0],["2011-12-22",8.42,8.78,8.42,8.58,171800.0],["2011-12-23",8.67,8.71,8.45,8.54,200200.0],["2011-12-27",8.49,8.84,8.47,8.57,118700.0],["2011-12-28",8.55,8.61,8.29,8.3,96100.0],["2011-12-29",8.33,8.55,8.26,8.47,129800.0],["2011-12-30",8.43,8.6,8.25,8.51,181000.0],["2012-01-03",8.81,9.0,8.51,8.66,170500.0],["2012-01-04",8.57,9.08,8.49,8.95,173200.0],["2012-01-05",8.92,9.1,8.78,8.88,191900.0],["2012-01-06",9.0,9.12,8.8,8.82,127100.0],["2012-01-09",8.85,8.96,8.59,8.73,140700.0],["2012-01-10",8.86,9.15,8.74,8.76,183800.0],["2012-01-11",8.74,9.85,8.74,9.77,372800.0],["2012-01-12",9.84,10.18,9.5,10.15,126700.0],["2012-01-13",10.06,10.17,9.72,10.11,138200.0],["2012-01-17",10.25,10.36,10.08,10.17,110300.0],["2012-01-18",10.16,10.48,10.04,10.35,172400.0],["2012-01-19",10.42,10.55,10.12,10.24,225300.0],["2012-01-20",10.21,10.26,10.05,10.1,65300.0],["2012-01-23",10.19,10.5,10.06,10.44,179600.0],["2012-01-24",10.39,10.73,10.0,10.66,166600.0],["2012-01-25",10.7,10.7,10.2,10.37,143800.0],["2012-01-26",10.42,10.66,10.13,10.26,110000.0],["2012-01-27",10.49,10.49,10.12,10.29,45900.0],["2012-01-30",10.07,10.13,9.72,9.97,140900.0],["2012-01-31",10.07,10.48,9.95,10.19,102400.0],["2012-02-01",10.3,10.53,10.13,10.5,105700.0],["2012-02-02",10.56,10.88,10.49,10.8,92100.0],["2012-02-03",10.98,11.6,10.96,11.48,179400.0],["2012-02-06",11.42,11.42,11.12,11.23,106500.0],["2012-02-07",11.22,11.22,10.84,11.03,120100.0],["2012-02-08",11.08,11.28,10.98,11.18,95500.0],["2012-02-09",11.26,11.55,11.04,11.26,306300.0],["2012-02-10",9.81,9.93,8.31,9.28,635300.0],["2012-02-13",9.5,9.5,8.83,8.96,376700.0],["2012-02-14",8.87,9.02,8.69,9.0,151500.0],["2012-02-15",9.05,9.15,8.51,8.58,164000.0],["2012-02-16",8.6,9.08,8.6,9.02,141300.0],["2012-02-17",9.1,9.7,8.98,9.45,260800.0],["2012-02-21",9.46,9.61,9.17,9.31,143100.0],["2012-02-22",9.28,9.34,9.05,9.11,119500.0],["2012-02-23",9.09,9.14,8.86,8.97,114500.0],["2012-02-24",8.97,9.05,8.66,8.67,85400.0],["2012-02-27",8.6,8.75,8.4,8.7,163100.0],["2012-02-28",8.7,9.15,8.7,9.0,119400.0],["2012-02-29",9.03,9.15,8.74,8.76,131600.0],["2012-03-01",8.86,8.99,8.69,8.85,120800.0],["2012-03-02",8.84,8.97,8.57,8.9,218000.0],["2012-03-05",8.86,8.88,8.11,8.17,230800.0],["2012-03-06",8.05,8.27,7.9,8.23,122900.0],["2012-03-07",8.3,8.3,7.96,7.99,118300.0],["2012-03-08",8.08,8.24,7.93,8.15,52100.0],["2012-03-09",8.18,8.38,8.04,8.25,78200.0],["2012-03-12",8.23,8.4,8.06,8.25,68100.0],["2012-03-13",8.3,8.71,8.24,8.65,70100.0],["2012-03-14",8.68,8.88,8.36,8.42,83800.0],["2012-03-15",8.41,8.6,8.35,8.47,62100.0],["2012-03-16",8.49,8.61,8.45,8.48,90200.0],["2012-03-19",8.53,8.98,8.51,8.83,116000.0],["2012-03-20",8.73,8.93,8.6,8.7,60800.0],["2012-03-21",8.73,8.8,8.52,8.52,59200.0],["2012-03-22",8.43,8.63,8.3,8.62,56900.0],["2012-03-23",8.6,8.6,8.3,8.32,77600.0],["2012-03-26",8.47,8.55,8.25,8.3,78800.0],["2012-03-27",8.3,8.37,8.3,8.31,67700.0],["2012-03-28",8.27,8.81,8.2,8.8,153600.0],["2012-03-29",8.69,8.83,8.35,8.55,88800.0],["2012-03-30",8.65,8.65,8.25,8.33,58900.0],["2012-04-02",8.26,8.4,8.26,8.38,55500.0],["2012-04-03",8.35,8.38,8.1,8.21,159000.0],["2012-04-04",8.08,8.33,7.9,7.92,132700.0],["2012-04-05",7.91,7.96,7.65,7.67,110300.0],["2012-04-09",7.52,7.57,7.35,7.5,89700.0],["2012-04-10",7.47,7.61,7.2,7.23,77600.0],["2012-04-11",7.35,7.47,7.15,7.29,67200.0],["2012-04-12",7.33,7.48,7.33,7.37,94600.0],["2012-04-13",7.31,7.31,7.1,7.11,79200.0],["2012-04-16",7.18,7.2,7.0,7.02,84600.0],["2012-04-17",7.06,7.24,7.05,7.13,109500.0],["2012-04-18",7.2,7.2,6.92,7.1,86800.0],["2012-04-19",7.09,7.31,7.04,7.06,38600.0],["2012-04-20",7.15,7.15,7.0,7.04,85500.0],["2012-04-23",6.95,7.1,6.93,7.05,65700.0],["2012-04-24",7.09,7.11,6.87,6.93,69300.0],["2012-04-25",7.02,7.13,6.87,6.96,46500.0],["2012-04-26",6.96,7.25,6.96,7.19,99300.0],["2012-04-27",7.21,7.36,7.02,7.28,93500.0],["2012-04-30",7.27,7.27,6.97,6.98,33000.0],["2012-05-01",7.02,7.54,7.0,7.39,178000.0],["2012-05-02",7.38,7.39,7.03,7.17,132800.0],["2012-05-03",7.15,7.4,6.97,7.01,83000.0],["2012-05-04",7.0,7.17,6.84,6.94,87300.0],["2012-05-07",6.91,7.17,6.9,7.08,77000.0],["2012-05-08",6.99,7.37,6.95,7.33,93000.0],["2012-05-09",7.19,7.31,6.95,6.96,108000.0],["2012-05-10",7.0,7.05,6.72,6.8,136000.0],["2012-05-11",6.0,6.04,5.22,5.4,680200.0],["2012-05-14",5.35,5.35,5.0,5.11,276000.0],["2012-05-15",5.09,5.19,4.77,4.79,307000.0],["2012-05-16",4.84,4.86,4.6,4.6,168200.0],["2012-05-17",4.61,4.61,4.41,4.46,156500.0],["2012-05-18",4.46,4.46,4.0,4.11,365300.0],["2012-05-21",4.18,4.45,4.1,4.16,139600.0],["2012-05-22",4.2,4.25,4.1,4.24,147000.0],["2012-05-23",4.17,4.46,4.11,4.41,215000.0],["2012-05-24",4.41,4.44,4.23,4.32,116600.0],["2012-05-25",4.32,4.64,4.28,4.35,238900.0],["2012-05-29",4.37,4.47,4.29,4.36,109200.0],["2012-05-30",4.28,4.45,4.15,4.4,76200.0],["2012-05-31",4.42,4.55,4.39,4.52,128100.0],["2012-06-01",4.38,4.81,4.38,4.71,170000.0],["2012-06-04",4.7,4.71,4.5,4.51,56900.0],["2012-06-05",4.49,4.63,4.48,4.54,124000.0],["2012-06-06",4.61,4.98,4.6,4.89,123900.0],["2012-06-07",4.97,4.97,4.5,4.5,113900.0],["2012-06-08",4.47,4.64,4.41,4.58,106000.0],["2012-06-11",4.62,4.62,4.37,4.38,122300.0],["2012-06-12",4.41,4.66,4.39,4.54,128700.0],["2012-06-13",4.54,4.63,4.51,4.54,102300.0],["2012-06-14",4.57,4.63,4.42,4.61,87200.0],["2012-06-15",4.59,4.63,4.38,4.38,180900.0],["2012-06-18",4.35,4.38,4.18,4.22,185800.0],["2012-06-19",4.23,4.32,4.18,4.19,178100.0],["2012-06-20",4.22,4.48,4.22,4.35,104900.0],["2012-06-21",4.34,4.34,4.2,4.22,167000.0],["2012-06-22",4.24,4.34,4.23,4.28,1358900.0],["2012-06-25",4.21,4.31,4.15,4.16,117900.0],["2012-06-26",4.18,4.19,4.1,4.16,72900.0],["2012-06-27",4.14,4.15,3.96,3.97,246200.0],["2012-06-28",3.97,4.0,3.86,3.86,313600.0],["2012-06-29",3.98,3.98,3.75,3.76,207700.0],["2012-07-02",3.76,3.85,3.65,3.79,279900.0],["2012-07-03",3.77,4.01,3.77,3.96,180700.0],["2012-07-05",3.92,4.31,3.91,4.27,166500.0],["2012-07-06",4.23,4.29,4.07,4.14,98800.0],["2012-07-09",4.16,4.2,4.09,4.17,80000.0],["2012-07-10",4.19,4.21,4.05,4.12,79700.0],["2012-07-11",4.14,4.34,4.11,4.18,86700.0],["2012-07-12",4.1,4.23,4.03,4.15,93700.0],["2012-07-13",4.19,4.22,4.11,4.14,34900.0],["2012-07-16",4.12,4.21,4.09,4.15,51900.0],["2012-07-17",4.19,4.19,4.04,4.04,65800.0],["2012-07-18",4.04,4.15,4.04,4.11,27300.0],["2012-07-19",4.12,4.24,4.06,4.18,85800.0],["2012-07-20",4.17,4.23,4.11,4.22,24500.0],["2012-07-23",4.16,4.18,4.05,4.11,40600.0],["2012-07-24",4.13,4.31,4.06,4.3,51800.0],["2012-07-25",4.32,4.34,4.24,4.3,50600.0],["2012-07-26",4.34,4.41,4.22,4.3,45400.0],["2012-07-27",4.34,4.43,4.21,4.41,44800.0],["2012-07-30",4.41,4.43,4.21,4.21,29600.0],["2012-07-31",4.21,4.3,4.21,4.25,20000.0],["2012-08-01",4.29,4.34,4.12,4.16,25300.0],["2012-08-02",4.15,4.35,4.15,4.31,91300.0],["2012-08-03",4.38,4.41,4.3,4.38,24200.0],["2012-08-06",4.35,4.35,4.12,4.16,63200.0],["2012-08-07",4.17,4.17,4.06,4.08,63500.0],["2012-08-08",4.07,4.11,3.94,3.96,80800.0],["2012-08-09",4.17,4.24,3.85,4.11,149600.0],["2012-08-10",3.71,3.97,3.71,3.89,130200.0],["2012-08-13",3.89,3.92,3.85,3.88,22200.0],["2012-08-14",3.86,4.01,3.86,3.92,17700.0],["2012-08-15",3.94,3.97,3.85,3.9,27800.0],["2012-08-16",3.91,4.02,3.91,3.93,44000.0],["2012-08-17",3.95,4.0,3.94,3.99,14700.0],["2012-08-20",3.95,4.11,3.91,3.95,78900.0],["2012-08-21",3.98,4.07,3.97,3.98,72700.0],["2012-08-22",3.95,3.98,3.85,3.88,48600.0],["2012-08-23",3.86,4.03,3.86,3.99,18100.0],["2012-08-24",3.99,4.0,3.95,3.98,31000.0],["2012-08-27",4.0,4.0,3.93,3.97,16200.0],["2012-08-28",3.96,3.96,3.9,3.91,20900.0],["2012-08-29",3.9,3.96,3.9,3.94,8900.0],["2012-08-30",3.9,3.97,3.88,3.92,5000.0],["2012-08-31",3.95,3.97,3.83,3.95,53900.0],["2012-09-04",3.98,4.05,3.96,3.99,53100.0],["2012-09-05",3.98,4.03,3.94,3.94,22100.0],["2012-09-06",3.97,3.97,3.91,3.92,20900.0],["2012-09-07",3.95,3.95,3.9,3.91,22500.0],["2012-09-10",3.9,3.98,3.9,3.91,23300.0],["2012-09-11",3.9,3.98,3.9,3.93,16800.0],["2012-09-12",3.91,3.95,3.9,3.91,40800.0],["2012-09-13",3.92,3.95,3.82,3.93,66400.0],["2012-09-14",3.9,3.94,3.82,3.82,114000.0],["2012-09-17",3.82,3.94,3.73,3.76,69300.0],["2012-09-18",3.74,3.81,3.7,3.72,68700.0],["2012-09-19",3.75,3.75,3.61,3.63,61700.0],["2012-09-20",3.6,3.65,3.5,3.58,54700.0],["2012-09-21",3.58,3.6,3.5,3.57,121800.0],["2012-09-24",3.57,3.64,3.55,3.56,48800.0],["2012-09-25",3.55,3.57,3.49,3.52,58400.0],["2012-09-26",3.52,3.56,3.5,3.53,25900.0],["2012-09-27",3.57,3.57,3.34,3.38,155400.0],["2012-09-28",3.35,3.42,3.27,3.31,80000.0],["2012-10-01",3.33,3.33,3.2,3.23,112300.0],["2012-10-02",3.25,3.33,3.22,3.32,83400.0],["2012-10-03",3.29,3.32,3.25,3.28,20200.0],["2012-10-04",3.3,3.3,3.25,3.28,25900.0],["2012-10-05",3.26,3.32,3.25,3.26,59400.0],["2012-10-08",3.3,3.3,3.21,3.22,27600.0],["2012-10-09",3.2,3.22,3.11,3.12,78100.0],["2012-10-10",3.11,3.16,3.09,3.12,30600.0],["2012-10-11",3.16,3.16,3.11,3.12,17000.0],["2012-10-12",3.12,3.2,3.06,3.15,33200.0],["2012-10-15",3.14,3.28,3.14,3.22,22000.0],["2012-10-16",3.25,3.32,3.2,3.31,38800.0],["2012-10-17",3.27,3.32,3.23,3.3,15400.0],["2012-10-18",3.28,3.37,3.22,3.31,28700.0],["2012-10-19",3.3,3.42,3.3,3.36,100100.0],["2012-10-22",3.39,3.39,3.36,3.36,17300.0],["2012-10-23",3.32,3.38,3.24,3.32,8500.0],["2012-10-24",3.31,3.38,3.3,3.36,19100.0],["2012-10-25",3.36,3.42,3.33,3.37,9100.0],["2012-10-26",3.36,3.39,3.35,3.37,42400.0],["2012-10-31",3.34,3.34,3.17,3.2,59300.0],["2012-11-01",3.18,3.25,3.15,3.17,17300.0],["2012-11-02",3.19,3.25,3.08,3.17,31400.0],["2012-11-05",3.17,3.19,3.11,3.15,12200.0],["2012-11-06",3.16,3.19,3.13,3.13,13600.0],["2012-11-07",3.15,3.19,3.08,3.19,27800.0],["2012-11-08",3.16,3.18,3.1,3.12,24700.0],["2012-11-09",3.08,3.12,3.06,3.06,50000.0],["2012-11-12",3.05,3.19,3.04,3.04,12200.0],["2012-11-13",3.03,3.1,3.0,3.01,32400.0],["2012-11-14",3.0,3.05,3.0,3.03,22100.0],["2012-11-15",3.01,3.08,3.0,3.0,17200.0],["2012-11-16",2.99,2.99,2.94,2.94,32700.0],["2012-11-19",3.0,3.0,2.91,2.95,21200.0],["2012-11-20",2.95,2.99,2.91,2.91,20800.0],["2012-11-21",2.91,2.99,2.9,2.99,13800.0],["2012-11-23",3.0,3.01,2.95,2.97,16900.0],["2012-11-26",2.97,2.97,2.95,2.97,30300.0],["2012-11-27",2.99,3.1,2.95,3.09,38500.0],["2012-11-28",3.1,3.1,3.05,3.07,30900.0],["2012-11-29",3.07,3.18,3.05,3.14,59200.0],["2012-11-30",3.19,3.32,3.16,3.22,74800.0],["2012-12-03",3.2,3.22,3.01,3.16,21400.0],["2012-12-04",3.16,3.21,3.08,3.08,28300.0],["2012-12-05",3.05,3.08,2.91,2.99,79500.0],["2012-12-06",2.96,2.98,2.9,2.96,46600.0],["2012-12-07",2.97,3.0,2.9,2.9,50100.0],["2012-12-10",2.9,2.95,2.9,2.95,7100.0],["2012-12-11",2.93,3.1,2.93,2.96,25300.0],["2012-12-12",2.94,3.15,2.94,3.1,52200.0],["2012-12-13",3.1,3.11,3.0,3.0,33300.0],["2012-12-14",3.02,3.14,3.0,3.0,35700.0],["2012-12-17",3.0,3.07,2.96,3.04,41000.0],["2012-12-18",3.07,3.15,3.05,3.13,85100.0],["2012-12-19",3.12,3.32,3.12,3.28,67000.0],["2012-12-20",3.26,3.28,3.16,3.25,31500.0],["2012-12-21",3.2,3.35,3.2,3.28,106100.0],["2012-12-24",3.3,3.31,3.2,3.29,31600.0],["2012-12-26",3.25,3.3,3.21,3.28,30800.0],["2012-12-27",3.28,3.28,3.1,3.13,52100.0],["2012-12-28",3.13,3.19,3.12,3.12,41100.0],["2012-12-31",3.13,3.22,3.1,3.22,76100.0],["2013-01-02",3.26,3.4,3.24,3.39,42600.0],["2013-01-03",3.42,3.73,3.38,3.68,185500.0],["2013-01-04",3.67,3.94,3.59,3.9,196600.0],["2013-01-07",3.78,3.88,3.74,3.81,87900.0],["2013-01-08",3.86,3.89,3.7,3.84,87200.0],["2013-01-09",3.95,3.98,3.89,3.98,98300.0],["2013-01-10",4.0,4.16,3.97,3.99,70800.0],["2013-01-11",4.05,4.06,3.93,3.98,23500.0],["2013-01-14",3.99,4.09,3.9,4.01,52700.0],["2013-01-15",4.0,4.04,3.78,3.85,46600.0],["2013-01-16",3.81,3.96,3.79,3.81,40400.0],["2013-01-17",3.82,3.91,3.81,3.81,31200.0],["2013-01-18",3.93,3.95,3.85,3.94,43000.0],["2013-01-22",3.95,4.05,3.9,4.03,42700.0],["2013-01-23",4.08,4.25,4.04,4.17,83400.0],["2013-01-24",4.15,4.2,4.03,4.05,78900.0],["2013-01-25",4.03,4.07,4.02,4.02,15900.0],["2013-01-28",4.0,4.02,3.9,3.92,38200.0],["2013-01-29",3.96,3.97,3.91,3.96,18400.0],["2013-01-30",3.92,4.0,3.92,3.93,26200.0],["2013-01-31",3.91,3.93,3.75,3.91,33300.0],["2013-02-01",3.89,4.01,3.89,3.93,21900.0],["2013-02-04",3.88,3.98,3.88,3.93,31400.0],["2013-02-05",3.95,3.99,3.95,3.96,16500.0],["2013-02-06",3.96,3.99,3.95,3.96,22300.0],["2013-02-07",4.01,4.01,3.95,3.96,28500.0],["2013-02-08",3.95,3.99,3.85,3.95,47400.0],["2013-02-11",3.96,3.99,3.89,3.93,11200.0],["2013-02-12",3.9,3.99,3.89,3.98,11900.0],["2013-02-13",3.98,4.26,3.96,4.24,70200.0],["2013-02-14",4.18,4.57,4.18,4.47,72400.0],["2013-02-15",4.5,4.8,4.49,4.75,69400.0],["2013-02-19",4.79,4.85,4.61,4.63,53200.0],["2013-02-20",4.5,4.61,4.39,4.42,43100.0],["2013-02-21",4.35,4.4,4.2,4.22,56400.0],["2013-02-22",4.22,4.28,4.15,4.18,47400.0],["2013-02-25",4.18,4.38,4.11,4.15,65800.0],["2013-02-26",4.15,4.15,4.05,4.13,42400.0],["2013-02-27",4.11,4.11,3.89,3.97,77600.0],["2013-02-28",3.98,4.09,3.98,3.99,10600.0],["2013-03-01",3.99,3.99,3.92,3.96,9300.0],["2013-03-04",3.93,3.93,3.75,3.8,72900.0],["2013-03-05",3.8,3.83,3.66,3.7,52200.0],["2013-03-06",3.76,3.85,3.7,3.78,59400.0],["2013-03-07",3.81,3.81,3.66,3.73,39400.0],["2013-03-08",3.72,3.95,3.72,3.9,26300.0],["2013-03-11",3.89,3.96,3.87,3.96,30800.0],["2013-03-12",3.97,4.08,3.91,4.02,23400.0],["2013-03-13",4.0,4.05,3.99,4.04,6100.0],["2013-03-14",4.06,4.06,3.87,3.94,11800.0],["2013-03-15",3.91,3.91,3.53,3.56,201900.0],["2013-03-18",3.59,3.59,3.4,3.43,40500.0],["2013-03-19",3.43,3.56,3.41,3.49,14500.0],["2013-03-20",3.47,3.71,3.47,3.61,25800.0],["2013-03-21",3.64,3.64,3.53,3.58,14800.0],["2013-03-22",3.55,3.62,3.5,3.53,12400.0],["2013-03-25",3.5,3.6,3.5,3.6,7200.0],["2013-03-26",3.6,3.6,3.53,3.6,13900.0],["2013-03-27",3.56,3.57,3.51,3.53,11600.0],["2013-03-28",3.51,3.78,3.51,3.64,39700.0],["2013-04-01",3.59,3.72,3.51,3.67,26100.0],["2013-04-02",3.68,3.68,3.56,3.62,11100.0],["2013-04-03",3.65,3.7,3.61,3.7,25400.0],["2013-04-04",3.74,3.74,3.61,3.65,15100.0],["2013-04-05",3.68,3.68,3.6,3.6,13700.0],["2013-04-08",3.6,3.64,3.6,3.61,5700.0],["2013-04-09",3.61,3.85,3.61,3.83,46800.0],["2013-04-10",3.71,3.89,3.71,3.86,32700.0],["2013-04-11",3.82,3.9,3.82,3.83,16900.0],["2013-04-12",3.84,3.84,3.72,3.8,8800.0],["2013-04-15",3.75,3.75,3.58,3.59,22400.0],["2013-04-16",3.6,3.74,3.57,3.68,24400.0],["2013-04-17",3.63,3.63,3.51,3.53,40200.0],["2013-04-18",3.55,3.66,3.42,3.42,24300.0],["2013-04-19",3.42,3.44,3.3,3.32,44200.0],["2013-04-22",3.31,3.43,3.21,3.32,32100.0],["2013-04-23",3.29,3.39,3.21,3.24,58900.0],["2013-04-24",3.22,3.48,3.22,3.4,56700.0],["2013-04-25",3.42,3.93,3.42,3.5,137100.0],["2013-04-26",3.46,3.83,3.39,3.72,57500.0],["2013-04-29",3.82,3.82,3.62,3.7,26200.0],["2013-04-30",3.66,3.79,3.58,3.74,20800.0],["2013-05-01",3.68,3.71,3.58,3.69,22600.0],["2013-05-02",3.66,3.67,3.6,3.63,18000.0],["2013-05-03",3.61,3.7,3.52,3.7,79100.0],["2013-05-06",3.65,3.74,3.56,3.58,16800.0],["2013-05-07",3.55,3.79,3.55,3.68,47300.0],["2013-05-08",3.65,3.93,3.58,3.79,75800.0],["2013-05-09",3.89,4.17,3.7,4.05,76600.0],["2013-05-10",4.08,4.08,3.78,3.87,105500.0],["2013-05-13",3.86,4.09,3.71,3.99,43600.0],["2013-05-14",3.94,4.08,3.8,4.05,62300.0],["2013-05-15",4.01,4.09,3.92,3.92,62500.0],["2013-05-16",3.91,3.96,3.75,3.79,71600.0],["2013-05-17",3.77,3.89,3.76,3.8,29500.0],["2013-05-20",3.8,4.5,3.72,4.5,145400.0],["2013-05-21",4.51,4.7,4.2,4.7,152400.0],["2013-05-22",4.63,4.65,4.44,4.49,46300.0],["2013-05-23",4.45,4.7,4.26,4.66,57800.0],["2013-05-24",4.6,4.7,4.46,4.7,38700.0],["2013-05-28",4.75,5.25,4.72,5.15,157700.0],["2013-05-29",5.13,5.2,4.88,5.19,85200.0],["2013-05-30",5.14,5.5,5.14,5.36,92100.0],["2013-05-31",5.41,5.47,5.21,5.25,53000.0],["2013-06-03",5.18,5.25,4.84,4.98,79000.0],["2013-06-04",4.83,5.2,4.83,5.08,35200.0],["2013-06-05",5.21,5.35,5.1,5.24,40400.0],["2013-06-06",5.3,5.34,4.97,5.03,36700.0],["2013-06-07",5.03,5.2,5.02,5.07,13400.0],["2013-06-10",5.07,5.22,5.02,5.1,21100.0],["2013-06-11",5.14,5.32,5.06,5.3,33100.0],["2013-06-12",5.32,5.33,4.83,5.25,16300.0],["2013-06-13",5.25,5.28,5.25,5.28,19100.0],["2013-06-14",5.2,5.33,5.15,5.17,22000.0],["2013-06-17",5.15,5.15,4.74,4.89,26500.0],["2013-06-18",4.91,5.19,4.73,4.98,25300.0],["2013-06-19",5.2,5.82,5.2,5.67,120300.0],["2013-06-20",5.73,6.85,5.59,6.35,251300.0],["2013-06-21",6.34,6.48,6.0,6.41,107800.0],["2013-06-24",6.41,7.18,6.1,7.07,146300.0],["2013-06-25",7.0,7.93,6.93,7.27,300200.0],["2013-06-26",7.4,7.88,6.79,7.05,142200.0],["2013-06-27",7.12,7.16,6.2,6.26,110400.0],["2013-06-28",6.21,6.71,6.13,6.36,51100.0],["2013-07-01",6.44,6.96,6.44,6.86,52200.0],["2013-07-02",6.91,6.91,6.58,6.62,31300.0],["2013-07-03",6.45,6.5,6.29,6.37,18400.0],["2013-07-05",6.36,6.57,6.15,6.38,35100.0],["2013-07-08",6.34,6.63,6.21,6.3,40600.0],["2013-07-09",6.23,6.43,6.14,6.34,42000.0],["2013-07-10",6.27,6.39,5.91,6.09,65500.0],["2013-07-11",6.09,6.74,6.09,6.65,46600.0],["2013-07-12",6.7,7.38,6.67,7.21,85400.0],["2013-07-15",7.34,7.4,6.81,7.0,61300.0],["2013-07-16",7.08,7.34,6.86,6.88,17700.0],["2013-07-17",6.9,7.16,6.9,7.0,19200.0],["2013-07-18",6.95,6.95,6.51,6.56,40700.0],["2013-07-19",6.5,6.87,6.5,6.59,19400.0],["2013-07-22",6.56,6.96,6.56,6.85,25000.0],["2013-07-23",6.75,6.93,6.56,6.6,18200.0],["2013-07-24",6.66,6.8,6.53,6.63,10500.0],["2013-07-25",6.68,6.74,6.51,6.58,13100.0],["2013-07-26",6.6,6.7,6.5,6.7,13500.0],["2013-07-29",6.6,6.75,6.6,6.65,14100.0],["2013-07-30",6.69,6.9,6.65,6.77,50300.0],["2013-07-31",6.84,7.04,6.78,6.85,19500.0],["2013-08-01",6.9,6.9,6.55,6.61,16200.0],["2013-08-02",6.64,6.81,6.6,6.61,9400.0],["2013-08-05",6.66,6.68,6.3,6.38,23500.0],["2013-08-06",6.3,6.56,6.3,6.51,17100.0],["2013-08-07",6.54,6.54,6.35,6.49,12000.0],["2013-08-08",6.48,6.6,6.34,6.45,29600.0],["2013-08-09",6.35,6.5,6.1,6.35,38000.0],["2013-08-12",6.35,6.48,6.34,6.41,18100.0],["2013-08-13",6.37,6.42,6.24,6.39,22100.0],["2013-08-14",6.31,6.35,6.1,6.31,22800.0],["2013-08-15",6.32,6.32,6.12,6.17,26400.0],["2013-08-16",6.16,6.3,5.99,6.04,24800.0],["2013-08-19",5.97,5.97,5.44,5.56,49700.0],["2013-08-20",5.55,5.74,5.53,5.68,13800.0],["2013-08-21",5.83,5.83,5.6,5.8,34600.0],["2013-08-22",5.79,5.98,5.79,5.98,12700.0],["2013-08-23",5.96,6.25,5.96,6.18,20900.0],["2013-08-26",6.2,6.25,5.91,6.18,25000.0],["2013-08-27",6.17,6.21,5.99,6.19,29700.0],["2013-08-28",6.07,6.08,5.94,6.06,28600.0],["2013-08-29",6.04,6.2,6.01,6.15,4600.0],["2013-08-30",6.15,6.24,5.96,6.16,22500.0],["2013-09-03",6.19,6.24,6.05,6.15,5800.0],["2013-09-04",6.38,7.49,6.37,7.11,151700.0],["2013-09-05",7.41,7.7,7.0,7.64,283700.0],["2013-09-06",7.65,7.65,7.1,7.21,37500.0],["2013-09-09",7.19,7.24,6.93,7.08,21700.0],["2013-09-10",7.04,7.31,6.97,7.14,12900.0],["2013-09-11",7.15,7.17,7.0,7.03,4800.0],["2013-09-12",7.02,7.19,6.9,7.04,9700.0],["2013-09-13",6.97,7.14,6.88,6.94,22900.0],["2013-09-16",7.01,7.7,6.92,7.49,63500.0],["2013-09-17",7.6,7.69,7.27,7.47,37700.0],["2013-09-18",7.46,7.68,7.26,7.48,38700.0],["2013-09-19",7.5,7.55,7.2,7.54,37700.0],["2013-09-20",7.5,7.5,7.26,7.38,21800.0],["2013-09-23",7.31,7.31,6.93,7.21,24500.0],["2013-09-24",7.22,7.45,6.94,7.31,22100.0],["2013-09-25",7.13,7.5,7.07,7.37,9600.0],["2013-09-26",7.39,7.39,7.13,7.3,10800.0],["2013-09-27",7.21,7.43,7.16,7.32,13400.0],["2013-09-30",7.18,7.6,7.13,7.3,32200.0],["2013-10-01",7.39,8.0,7.39,7.85,84100.0],["2013-10-02",7.82,7.99,7.72,7.94,43900.0],["2013-10-03",7.95,7.95,7.37,7.61,26500.0],["2013-10-04",7.46,7.98,7.3,7.61,28100.0],["2013-10-07",7.63,8.5,7.31,7.67,87700.0],["2013-10-08",7.77,8.02,7.36,7.54,75600.0],["2013-10-09",7.55,8.0,7.55,7.71,15600.0],["2013-10-10",7.94,8.02,7.61,7.75,29300.0],["2013-10-11",7.65,7.75,7.5,7.69,21000.0],["2013-10-14",7.64,7.75,7.54,7.66,16200.0],["2013-10-15",7.63,8.29,7.6,7.6,28500.0],["2013-10-16",7.63,7.99,7.63,7.85,18000.0],["2013-10-17",7.82,8.12,7.8,7.92,37200.0],["2013-10-18",8.26,8.4,7.89,8.27,36400.0],["2013-10-21",8.21,8.21,7.96,8.11,22800.0],["2013-10-22",8.24,9.21,8.24,8.54,115500.0],["2013-10-23",8.73,8.98,8.44,8.46,31100.0],["2013-10-24",8.47,8.55,8.35,8.35,11800.0],["2013-10-25",8.4,8.47,8.2,8.2,21400.0],["2013-10-28",8.26,8.26,7.9,7.98,34800.0],["2013-10-29",8.16,8.57,8.01,8.27,30400.0],["2013-10-30",8.27,8.27,8.02,8.13,9800.0],["2013-10-31",8.15,8.15,8.0,8.0,10000.0],["2013-11-01",8.01,8.1,7.99,8.04,5700.0],["2013-11-04",8.04,8.4,8.01,8.24,19000.0],["2013-11-05",8.14,8.31,8.06,8.22,32300.0],["2013-11-06",8.2,8.45,8.0,8.39,50500.0],["2013-11-07",8.3,8.31,8.01,8.18,47100.0],["2013-11-08",8.11,8.29,8.1,8.23,29800.0],["2013-11-11",8.17,8.99,8.16,8.79,120300.0],["2013-11-12",8.72,8.81,8.26,8.7,58400.0],["2013-11-13",8.54,8.64,8.26,8.5,27700.0],["2013-11-14",8.42,8.53,8.06,8.38,47500.0],["2013-11-15",8.31,8.31,8.0,8.14,32900.0],["2013-11-18",8.05,8.25,7.86,8.15,68900.0],["2013-11-19",8.08,8.08,7.91,7.93,37100.0],["2013-11-20",8.2,8.29,8.1,8.25,34100.0],["2013-11-21",8.25,8.25,7.91,7.98,55200.0],["2013-11-22",7.94,8.13,7.86,8.06,33400.0],["2013-11-25",8.03,8.03,7.4,7.53,55700.0],["2013-11-26",7.52,7.9,7.52,7.88,19800.0],["2013-11-27",7.88,7.88,7.64,7.68,20300.0],["2013-11-29",7.61,7.77,7.6,7.64,22000.0],["2013-12-02",7.6,7.65,7.47,7.47,19300.0],["2013-12-03",7.5,7.6,7.41,7.56,11600.0],["2013-12-04",7.61,8.22,7.61,8.1,44900.0],["2013-12-05",8.11,8.2,7.78,8.2,27100.0],["2013-12-06",8.17,8.17,7.91,7.95,6900.0],["2013-12-09",7.91,7.95,7.75,7.78,11900.0],["2013-12-10",7.79,7.79,7.55,7.6,32100.0],["2013-12-11",7.47,7.63,6.89,7.01,64000.0],["2013-12-12",6.99,7.61,6.99,7.39,52900.0],["2013-12-13",7.29,7.5,7.2,7.3,33100.0],["2013-12-16",7.35,7.47,7.21,7.42,18400.0],["2013-12-17",7.42,7.48,7.29,7.43,10200.0],["2013-12-18",7.39,7.42,6.82,7.07,52100.0],["2013-12-19",7.01,7.08,6.85,6.94,41900.0],["2013-12-20",6.89,6.95,6.62,6.77,39400.0],["2013-12-23",6.78,6.8,6.61,6.72,26000.0],["2013-12-24",6.73,6.73,6.63,6.71,8100.0],["2013-12-26",6.68,6.68,6.45,6.5,51300.0],["2013-12-27",6.46,6.67,6.28,6.47,61100.0],["2013-12-30",6.42,6.68,6.19,6.68,153700.0],["2013-12-31",6.53,6.98,6.51,6.96,52300.0],["2014-01-02",6.87,7.14,6.87,7.05,25300.0],["2014-01-03",7.11,7.48,7.08,7.39,50600.0],["2014-01-06",7.46,7.49,7.2,7.25,35800.0],["2014-01-07",7.36,7.91,7.26,7.8,39600.0],["2014-01-08",7.71,8.47,7.53,8.39,126700.0],["2014-01-09",8.43,9.8,8.19,8.99,159000.0],["2014-01-10",9.0,9.34,8.72,8.83,26000.0],["2014-01-13",8.89,8.97,8.23,8.73,56600.0],["2014-01-14",8.7,9.15,8.57,8.9,93400.0],["2014-01-15",8.82,9.66,8.82,9.25,101800.0],["2014-01-16",9.29,9.59,9.28,9.39,73200.0],["2014-01-17",9.53,9.65,9.2,9.39,59800.0],["2014-01-21",9.4,9.5,8.95,9.39,34600.0],["2014-01-22",9.4,9.59,9.18,9.49,31900.0],["2014-01-23",9.5,9.64,9.3,9.48,22500.0],["2014-01-24",9.45,9.45,8.98,9.17,22600.0],["2014-01-27",9.19,9.19,8.65,8.88,41000.0],["2014-01-28",9.13,9.13,8.76,9.02,23100.0],["2014-01-29",8.99,9.5,8.71,9.41,61400.0],["2014-01-30",9.5,9.8,9.43,9.68,71800.0],["2014-01-31",9.69,9.8,9.6,9.67,32700.0],["2014-02-03",9.77,9.83,9.02,9.14,47800.0],["2014-02-04",9.04,9.2,8.56,9.01,33600.0],["2014-02-05",8.9,9.14,8.51,9.12,22600.0],["2014-02-06",9.11,9.11,8.74,8.8,31100.0],["2014-02-07",9.95,10.09,9.5,9.89,163700.0],["2014-02-10",9.89,10.0,9.5,9.51,41400.0],["2014-02-11",9.66,9.9,9.25,9.44,77100.0],["2014-02-12",9.44,9.61,9.34,9.39,33700.0],["2014-02-13",9.29,9.76,9.28,9.66,18300.0],["2014-02-14",9.75,9.94,9.75,9.88,29800.0],["2014-02-18",10.0,10.46,9.97,10.26,86900.0],["2014-02-19",10.2,10.28,9.7,9.98,94200.0],["2014-02-20",10.19,10.29,9.87,9.87,47300.0],["2014-02-21",9.8,10.1,9.55,9.95,57200.0],["2014-02-24",10.03,10.2,9.94,9.94,25600.0],["2014-02-25",10.04,10.4,9.83,9.99,46900.0],["2014-02-26",10.0,10.3,9.8,10.05,45900.0],["2014-02-27",10.2,11.5,10.19,11.39,189000.0],["2014-02-28",11.15,11.71,10.8,11.16,123100.0],["2014-03-03",11.0,12.35,10.67,12.0,170500.0],["2014-03-04",12.27,13.24,12.13,12.9,274400.0],["2014-03-05",12.8,13.24,12.44,12.98,143400.0],["2014-03-06",13.05,13.62,12.77,13.51,113600.0],["2014-03-07",13.74,13.74,13.02,13.14,39800.0],["2014-03-10",12.92,12.95,11.85,12.11,63600.0],["2014-03-11",12.25,12.42,11.96,12.11,68900.0],["2014-03-12",12.17,12.19,11.5,12.08,46400.0],["2014-03-13",12.0,12.0,11.36,11.45,52300.0],["2014-03-14",11.47,12.15,11.3,12.01,52400.0],["2014-03-17",12.21,12.74,11.69,12.63,99700.0],["2014-03-18",12.82,13.57,12.7,13.02,93700.0],["2014-03-19",13.12,13.71,13.11,13.42,92500.0],["2014-03-20",13.41,13.48,12.78,12.87,40900.0],["2014-03-21",12.99,13.24,12.5,13.13,237600.0],["2014-03-24",13.14,13.5,12.5,12.89,99400.0],["2014-03-25",12.89,13.34,12.77,12.77,120200.0],["2014-03-26",12.85,12.99,11.94,12.35,110300.0],["2014-03-27",12.32,12.79,12.07,12.26,49900.0],["2014-03-28",12.31,12.61,11.78,11.85,39100.0],["2014-03-31",11.93,12.31,11.72,12.17,37600.0],["2014-04-01",12.17,12.5,11.56,12.34,73800.0],["2014-04-02",12.37,13.0,11.87,12.8,53900.0],["2014-04-03",12.8,12.8,12.0,12.23,37700.0],["2014-04-04",12.36,12.36,11.25,11.35,52600.0],["2014-04-07",11.3,11.49,9.91,10.24,96700.0],["2014-04-08",10.2,10.66,9.91,10.02,83300.0],["2014-04-09",9.86,10.19,9.51,9.94,87000.0],["2014-04-10",10.0,10.05,9.69,9.86,46400.0],["2014-04-11",9.71,10.0,9.7,9.75,33200.0],["2014-04-14",9.85,10.04,9.24,9.54,65100.0],["2014-04-15",9.52,9.6,8.96,9.34,34700.0],["2014-04-16",9.39,9.49,9.1,9.38,31500.0],["2014-04-17",9.28,9.56,9.28,9.45,13400.0],["2014-04-21",9.42,9.5,9.02,9.33,32400.0],["2014-04-22",9.3,9.52,9.15,9.37,29200.0],["2014-04-23",9.4,9.4,8.92,9.03,68200.0],["2014-04-24",9.06,9.24,8.84,9.21,22200.0],["2014-04-25",9.16,9.16,8.87,8.95,21400.0],["2014-04-28",8.93,9.0,8.8,8.83,38700.0],["2014-04-29",8.86,8.86,8.26,8.31,48800.0],["2014-04-30",8.33,8.66,8.31,8.55,21700.0],["2014-05-01",8.91,8.92,8.45,8.75,39800.0],["2014-05-02",8.82,9.17,8.82,9.14,54700.0],["2014-05-05",9.16,9.69,9.08,9.66,48300.0],["2014-05-06",9.6,9.72,9.42,9.54,35000.0],["2014-05-07",9.5,9.55,9.04,9.34,55100.0],["2014-05-08",7.99,9.38,7.8,8.7,98000.0],["2014-05-09",8.64,9.01,8.49,8.83,22200.0],["2014-05-12",8.94,9.15,8.7,9.05,46700.0],["2014-05-13",8.98,9.2,8.76,9.15,26300.0],["2014-05-14",9.07,9.36,8.77,9.0,26600.0],["2014-05-15",8.88,8.98,8.64,8.64,35800.0],["2014-05-16",8.6,8.64,8.1,8.18,67100.0],["2014-05-19",8.0,8.1,7.58,7.72,77300.0],["2014-05-20",7.7,8.1,7.62,8.08,32200.0],["2014-05-21",8.07,8.74,8.07,8.23,25000.0],["2014-05-22",8.17,8.68,8.05,8.24,38700.0],["2014-05-23",8.28,8.57,8.2,8.4,20600.0],["2014-05-27",8.39,8.58,8.1,8.54,40500.0],["2014-05-28",9.0,9.36,8.97,9.21,42100.0],["2014-05-29",9.34,9.75,9.24,9.72,47800.0],["2014-05-30",9.85,9.98,9.75,9.88,23700.0],["2014-06-02",9.97,10.15,9.96,10.01,32900.0],["2014-06-03",10.02,10.7,9.96,10.52,55600.0],["2014-06-04",10.52,10.55,10.26,10.49,19300.0],["2014-06-05",10.54,10.54,10.29,10.32,11300.0],["2014-06-06",10.34,10.7,9.99,10.45,24500.0],["2014-06-09",10.5,10.87,10.5,10.8,27900.0],["2014-06-10",10.73,10.85,10.71,10.71,3700.0],["2014-06-11",10.18,10.79,10.18,10.7,11700.0],["2014-06-12",10.7,10.99,10.61,10.71,9700.0],["2014-06-13",10.82,10.89,10.68,10.79,12500.0],["2014-06-16",10.71,10.71,9.96,10.35,43200.0],["2014-06-17",10.4,11.45,10.23,11.38,72300.0],["2014-06-18",11.38,11.74,11.02,11.64,44000.0],["2014-06-19",11.6,11.6,11.01,11.27,40300.0],["2014-06-20",11.24,11.31,11.23,11.27,10400.0],["2014-06-23",11.24,11.29,11.01,11.17,8200.0],["2014-06-24",11.15,11.15,10.59,10.75,22300.0],["2014-06-25",11.06,11.65,11.06,11.35,91400.0],["2014-06-26",11.49,12.48,11.41,12.06,60900.0],["2014-06-27",12.05,13.0,11.67,11.68,188300.0],["2014-06-30",11.76,12.6,11.6,12.23,88800.0],["2014-07-01",12.37,12.37,11.72,12.02,36000.0],["2014-07-02",11.92,12.31,11.67,12.03,25800.0],["2014-07-03",12.15,12.17,11.66,12.01,14500.0],["2014-07-07",12.0,12.0,11.44,11.51,18800.0],["2014-07-08",11.49,11.49,11.02,11.2,18900.0],["2014-07-09",11.29,11.33,11.09,11.24,8300.0],["2014-07-10",11.0,11.28,10.88,11.18,11500.0],["2014-07-11",11.34,11.34,11.08,11.08,6500.0],["2014-07-14",11.19,11.19,10.61,10.79,19900.0],["2014-07-15",10.8,10.88,10.16,10.24,23400.0],["2014-07-16",10.24,10.24,9.62,9.8,42900.0],["2014-07-17",9.67,9.92,9.67,9.92,5000.0],["2014-07-18",9.95,10.12,9.73,9.83,11500.0],["2014-07-21",9.89,9.89,9.56,9.56,15300.0],["2014-07-22",9.67,10.5,9.67,10.12,30400.0],["2014-07-23",10.14,10.14,9.59,10.06,21000.0],["2014-07-24",9.99,10.2,9.84,10.06,10500.0],["2014-07-25",10.02,10.4,10.02,10.23,32200.0],["2014-07-28",10.23,10.68,10.23,10.54,13700.0],["2014-07-29",10.54,10.93,10.54,10.81,37200.0],["2014-07-30",10.89,10.92,10.24,10.28,29500.0],["2014-07-31",10.16,10.16,9.71,9.78,12800.0],["2014-08-01",9.77,9.8,9.5,9.71,16300.0],["2014-08-04",9.83,9.83,9.18,9.29,64000.0],["2014-08-05",9.3,9.79,8.76,8.84,45500.0],["2014-08-06",8.82,8.99,8.47,8.96,71100.0],["2014-08-07",9.2,9.72,8.79,9.62,55000.0],["2014-08-08",9.49,9.75,8.73,9.43,90800.0],["2014-08-11",9.31,9.65,8.84,9.28,123700.0],["2014-08-12",9.34,9.35,8.9,8.95,62500.0],["2014-08-13",8.91,10.34,8.91,10.24,130400.0],["2014-08-14",10.3,11.28,10.3,10.52,156400.0],["2014-08-15",10.64,10.74,10.0,10.51,82400.0],["2014-08-18",10.58,11.02,10.36,10.43,22400.0],["2014-08-19",10.53,10.58,9.88,10.22,52400.0],["2014-08-20",10.11,10.37,9.8,10.03,80700.0],["2014-08-21",10.0,10.18,9.87,10.12,13800.0],["2014-08-22",10.14,10.72,10.14,10.58,34900.0],["2014-08-25",10.69,10.83,10.43,10.65,22500.0],["2014-08-26",10.75,10.84,10.41,10.68,48900.0],["2014-08-27",10.66,10.82,10.49,10.57,17900.0],["2014-08-28",10.52,10.65,10.46,10.57,13100.0],["2014-08-29",10.64,10.79,10.56,10.64,17900.0],["2014-09-02",10.73,10.73,10.65,10.67,17200.0],["2014-09-03",10.77,11.15,10.56,10.93,38700.0],["2014-09-04",10.94,11.0,10.76,10.8,18700.0],["2014-09-05",10.84,11.38,10.83,11.25,56500.0],["2014-09-08",11.32,11.49,11.16,11.31,31100.0],["2014-09-09",11.26,11.42,10.51,10.65,66200.0],["2014-09-10",10.69,11.16,10.45,10.84,39600.0],["2014-09-11",10.68,10.93,10.55,10.9,18400.0],["2014-09-12",10.93,10.98,10.72,10.84,16300.0],["2014-09-15",10.88,10.88,10.5,10.68,38200.0],["2014-09-16",10.57,10.71,10.47,10.66,32100.0],["2014-09-17",10.54,11.28,10.0,11.12,35000.0],["2014-09-18",11.29,11.3,11.13,11.3,22900.0],["2014-09-19",11.3,11.83,11.23,11.55,47800.0],["2014-09-22",11.53,11.54,10.66,10.74,28100.0],["2014-09-23",10.71,10.75,10.42,10.66,29100.0],["2014-09-24",10.79,11.05,10.65,10.82,46000.0],["2014-09-25",10.83,11.01,10.61,10.79,38200.0],["2014-09-26",10.85,10.91,10.5,10.62,19400.0],["2014-09-29",10.48,10.91,10.47,10.6,26700.0],["2014-09-30",10.63,11.1,10.42,10.7,92600.0],["2014-10-01",10.79,11.15,10.65,11.0,73600.0],["2014-10-02",10.96,11.09,10.43,10.77,37900.0],["2014-10-03",10.9,11.1,10.5,10.66,43700.0],["2014-10-06",10.71,10.71,9.97,10.29,96400.0],["2014-10-07",10.24,10.24,9.55,9.63,69400.0],["2014-10-08",9.5,9.96,9.46,9.66,42300.0],["2014-10-09",9.7,9.83,9.29,9.39,38300.0],["2014-10-10",9.36,9.51,9.25,9.36,35200.0],["2014-10-13",9.59,10.07,9.25,9.26,43600.0],["2014-10-14",9.69,9.71,9.21,9.23,39400.0],["2014-10-15",9.15,9.54,9.0,9.19,25400.0],["2014-10-16",9.13,10.0,9.13,9.85,27500.0],["2014-10-17",10.0,10.4,9.88,10.04,38700.0],["2014-10-20",10.08,10.18,9.91,10.05,13300.0],["2014-10-21",10.17,10.33,9.97,10.13,20100.0],["2014-10-22",10.12,10.34,9.96,10.07,109400.0],["2014-10-23",9.93,10.17,9.93,10.14,32900.0],["2014-10-24",10.14,10.55,9.97,10.16,50900.0],["2014-10-27",10.08,10.16,9.78,10.16,11100.0],["2014-10-28",9.92,10.23,9.86,10.19,37700.0],["2014-10-29",10.23,10.28,9.94,10.11,16100.0],["2014-10-30",10.11,10.17,9.93,10.11,7900.0],["2014-10-31",10.23,10.56,10.16,10.53,18100.0],["2014-11-03",10.45,10.49,10.24,10.42,18700.0],["2014-11-04",10.43,10.43,10.03,10.2,25000.0],["2014-11-05",10.16,10.22,10.1,10.15,22100.0],["2014-11-06",10.16,10.17,9.91,9.94,18800.0],["2014-11-07",10.03,10.4,10.03,10.28,16100.0],["2014-11-10",10.34,10.6,10.01,10.09,21600.0],["2014-11-11",10.06,10.27,9.86,10.11,7100.0],["2014-11-12",10.17,10.17,9.82,9.92,25800.0],["2014-11-13",9.89,10.18,9.75,9.75,11600.0],["2014-11-14",9.97,9.97,9.71,9.9,9900.0],["2014-11-17",9.84,9.97,9.51,9.74,46900.0],["2014-11-18",9.88,10.15,9.88,9.98,23000.0],["2014-11-19",9.96,10.0,9.81,9.96,10100.0],["2014-11-20",10.1,10.4,9.84,10.25,46100.0],["2014-11-21",10.2,10.25,9.56,9.67,74800.0],["2014-11-24",9.67,9.67,9.37,9.54,59900.0],["2014-11-25",9.5,9.55,9.14,9.2,64600.0],["2014-11-26",9.12,9.18,8.81,9.08,152200.0],["2014-11-28",8.98,9.19,8.85,8.85,8500.0],["2014-12-01",8.6,9.09,8.12,8.4,40300.0],["2014-12-02",8.5,8.73,8.5,8.64,14400.0],["2014-12-03",8.6,8.74,8.4,8.47,14900.0],["2014-12-04",8.54,8.6,8.3,8.4,9500.0],["2014-12-05",8.4,8.45,8.32,8.4,19100.0],["2014-12-08",8.3,8.35,7.85,7.99,42700.0],["2014-12-09",7.99,8.19,7.86,7.87,30100.0],["2014-12-10",7.66,8.0,7.66,7.69,33400.0],["2014-12-11",7.79,7.98,7.74,7.82,15900.0],["2014-12-12",7.85,8.1,7.64,8.08,29400.0],["2014-12-15",8.0,8.01,7.52,7.71,15400.0],["2014-12-16",8.01,8.59,7.98,8.01,64200.0],["2014-12-17",8.16,8.29,8.13,8.29,38800.0],["2014-12-18",8.4,8.44,8.29,8.29,26400.0],["2014-12-19",8.4,8.41,8.17,8.17,18400.0],["2014-12-22",8.34,8.6,8.34,8.5,22100.0],["2014-12-23",8.5,8.55,8.06,8.29,39300.0],["2014-12-24",8.2,8.7,8.2,8.45,33300.0],["2014-12-26",8.49,8.7,8.2,8.27,21900.0],["2014-12-29",8.34,8.7,8.1,8.48,66200.0],["2014-12-30",8.48,9.73,8.48,9.65,68400.0],["2014-12-31",9.73,10.24,9.55,10.2,37400.0],["2015-01-02",10.3,10.72,9.65,10.27,47500.0],["2015-01-05",10.14,10.31,9.62,9.62,40800.0],["2015-01-06",9.36,9.61,9.25,9.51,51400.0],["2015-01-07",9.42,9.7,9.32,9.38,10000.0],["2015-01-08",9.66,9.68,9.5,9.57,8100.0],["2015-01-09",9.56,9.64,9.39,9.55,8500.0],["2015-01-12",9.81,9.81,9.07,9.23,26600.0],["2015-01-13",9.21,9.71,9.02,9.29,69700.0],["2015-01-14",9.35,9.37,8.8,9.19,13600.0],["2015-01-15",8.96,9.11,8.7,8.74,9600.0],["2015-01-16",8.65,9.66,8.56,9.53,48300.0],["2015-01-20",9.31,9.35,9.13,9.35,15700.0],["2015-01-21",9.26,9.38,8.94,8.95,10000.0],["2015-01-22",8.96,9.14,8.95,9.03,10900.0],["2015-01-23",9.03,9.06,8.83,9.01,18000.0],["2015-01-26",9.0,9.09,8.93,8.97,8100.0],["2015-01-27",8.85,8.92,8.74,8.75,27400.0],["2015-01-28",8.74,8.74,8.5,8.51,14300.0],["2015-01-29",8.51,8.51,8.08,8.26,14900.0],["2015-01-30",8.4,8.58,8.15,8.2,17900.0],["2015-02-02",8.15,8.23,7.96,8.07,79300.0],["2015-02-03",8.27,8.57,8.23,8.41,42100.0],["2015-02-04",8.42,8.82,8.42,8.61,83700.0],["2015-02-05",8.65,8.85,8.58,8.75,171000.0],["2015-02-06",8.85,9.33,8.56,9.16,107800.0],["2015-02-09",9.01,9.38,9.01,9.28,14500.0],["2015-02-10",9.34,9.41,9.15,9.37,13500.0],["2015-02-11",9.38,9.92,9.22,9.52,30300.0],["2015-02-12",9.88,9.88,9.49,9.57,12900.0],["2015-02-13",9.66,9.9,9.51,9.87,52700.0],["2015-02-17",9.9,9.9,9.5,9.65,31600.0],["2015-02-18",9.89,9.9,9.64,9.85,25700.0],["2015-02-19",9.85,10.06,9.73,9.93,20500.0],["2015-02-20",9.89,10.99,9.75,10.49,181700.0],["2015-02-23",10.53,10.89,10.26,10.57,89400.0],["2015-02-24",10.78,11.31,10.51,11.16,138000.0],["2015-02-25",11.16,11.29,10.65,10.94,85000.0],["2015-02-26",10.9,11.0,10.58,10.81,57500.0],["2015-02-27",10.84,10.95,10.69,10.82,38900.0],["2015-03-02",10.83,11.17,10.51,11.0,98100.0],["2015-03-03",11.09,11.09,10.7,10.72,66700.0],["2015-03-04",10.81,10.82,10.48,10.64,33500.0],["2015-03-05",10.71,11.43,10.71,11.31,72400.0],["2015-03-06",11.2,11.26,10.9,10.96,26100.0],["2015-03-09",11.08,11.33,10.88,11.01,25600.0],["2015-03-10",10.97,10.98,10.54,10.58,25700.0],["2015-03-11",10.55,11.08,10.36,10.91,53400.0],["2015-03-12",10.96,11.11,10.78,11.02,51900.0],["2015-03-13",11.1,11.2,10.57,11.16,37600.0],["2015-03-16",11.16,11.25,10.99,11.06,33500.0],["2015-03-17",10.98,11.1,10.98,11.04,25000.0],["2015-03-18",11.05,11.29,10.93,11.05,29400.0],["2015-03-19",11.1,12.0,11.1,11.96,147100.0],["2015-03-20",12.0,12.59,11.81,11.85,261200.0],["2015-03-23",11.83,12.06,11.57,11.98,60500.0],["2015-03-24",11.97,12.42,11.72,11.85,41900.0],["2015-03-25",11.85,11.87,11.14,11.26,84900.0],["2015-03-26",11.14,11.44,10.88,10.9,55600.0],["2015-03-27",10.73,11.09,10.58,10.91,158500.0],["2015-03-30",10.93,11.27,10.7,11.2,123900.0],["2015-03-31",11.09,11.3,11.09,11.18,18200.0],["2015-04-01",11.29,11.6,11.01,11.21,32600.0],["2015-04-02",11.26,11.5,11.08,11.32,23800.0],["2015-04-06",11.33,11.42,11.05,11.07,30700.0],["2015-04-07",11.05,11.12,10.74,10.77,33100.0],["2015-04-08",10.76,11.17,10.6,10.71,37800.0],["2015-04-09",10.8,10.95,10.42,10.73,60800.0],["2015-04-10",10.78,10.91,10.0,10.77,31300.0],["2015-04-13",10.76,11.19,10.3,10.55,74400.0],["2015-04-14",10.6,10.7,10.35,10.38,32100.0],["2015-04-15",10.62,11.41,10.57,11.24,47100.0],["2015-04-16",11.1,11.2,10.91,11.09,40700.0],["2015-04-17",10.97,11.7,10.84,11.68,104800.0],["2015-04-20",11.8,11.88,11.36,11.58,63900.0],["2015-04-21",11.47,11.67,11.35,11.61,37100.0],["2015-04-22",11.7,12.18,11.53,12.01,84000.0],["2015-04-23",12.19,12.49,12.02,12.2,60800.0],["2015-04-24",12.16,12.36,11.92,12.04,64000.0],["2015-04-27",12.0,12.36,11.82,11.94,61800.0],["2015-04-28",11.99,12.93,11.99,12.5,144400.0],["2015-04-29",12.5,12.52,12.11,12.44,44400.0],["2015-04-30",12.43,12.52,12.04,12.5,55800.0],["2015-05-01",12.48,12.55,12.18,12.43,34500.0],["2015-05-04",12.46,12.46,12.0,12.06,45000.0],["2015-05-05",12.01,12.13,11.04,11.44,67300.0],["2015-05-06",11.58,11.69,11.11,11.14,40400.0],["2015-05-07",11.23,11.3,11.03,11.27,69000.0],["2015-05-08",11.44,11.44,10.6,10.81,256500.0],["2015-05-11",10.7,11.42,10.68,11.05,186800.0],["2015-05-12",11.09,11.09,10.64,10.79,71700.0],["2015-05-13",10.78,10.95,10.42,10.52,29200.0],["2015-05-14",10.63,10.8,10.5,10.58,24900.0],["2015-05-15",10.46,10.69,10.42,10.51,18600.0],["2015-05-18",10.59,10.83,10.35,10.43,40700.0],["2015-05-19",10.34,11.15,10.31,10.64,141600.0],["2015-05-20",11.5,11.81,10.92,11.19,192600.0],["2015-05-21",11.18,12.0,11.16,11.7,217800.0],["2015-05-22",11.78,12.2,11.42,12.11,174600.0],["2015-05-26",12.19,12.19,11.55,11.94,48800.0],["2015-05-27",11.93,11.93,11.2,11.57,100000.0],["2015-05-28",11.57,11.6,11.24,11.38,52900.0],["2015-05-29",11.24,11.54,10.89,11.19,90800.0],["2015-06-01",11.2,11.25,10.8,10.99,89400.0],["2015-06-02",11.18,11.2,10.67,10.74,50500.0],["2015-06-03",10.7,11.25,10.7,11.15,92200.0],["2015-06-04",11.21,11.21,10.83,11.06,49100.0],["2015-06-05",11.1,11.15,10.71,10.85,185800.0],["2015-06-08",10.85,11.03,10.66,10.99,39100.0],["2015-06-09",11.03,11.03,10.56,10.82,57600.0],["2015-06-10",10.84,10.95,10.63,10.9,57800.0],["2015-06-11",10.9,10.9,10.67,10.75,45900.0],["2015-06-12",10.67,10.98,10.47,10.55,36600.0],["2015-06-15",10.47,10.49,10.23,10.43,42400.0],["2015-06-16",10.34,10.82,10.05,10.63,98600.0],["2015-06-17",10.62,10.92,10.44,10.71,62000.0],["2015-06-18",10.63,10.89,10.55,10.61,48000.0],["2015-06-19",10.65,10.74,10.51,10.6,54900.0],["2015-06-22",10.66,10.7,10.18,10.55,43600.0],["2015-06-23",10.51,10.51,10.28,10.32,28100.0],["2015-06-24",10.27,10.34,10.13,10.17,49800.0],["2015-06-25",10.2,10.48,10.14,10.16,44500.0],["2015-06-26",10.16,10.26,10.08,10.23,41700.0],["2015-06-29",10.15,10.46,9.84,10.2,70900.0],["2015-06-30",10.35,10.44,10.04,10.39,174500.0],["2015-07-01",10.55,10.89,10.07,10.32,96900.0],["2015-07-02",10.35,11.11,9.98,10.74,86200.0],["2015-07-06",10.64,10.88,10.22,10.64,102100.0],["2015-07-07",10.58,10.6,10.1,10.46,114500.0],["2015-07-08",10.54,10.64,9.79,10.31,201500.0],["2015-07-09",10.39,10.39,9.78,10.31,97300.0],["2015-07-10",10.39,10.6,9.73,9.87,106000.0],["2015-07-13",9.98,10.05,9.77,10.03,106800.0],["2015-07-14",10.0,10.06,9.93,9.96,30200.0],["2015-07-15",10.0,10.12,9.64,9.88,62100.0],["2015-07-16",9.89,9.91,9.34,9.5,104200.0],["2015-07-17",9.55,9.7,9.11,9.29,63300.0],["2015-07-20",9.28,9.3,8.99,9.0,41600.0],["2015-07-21",8.99,9.16,8.86,8.99,49300.0],["2015-07-22",8.81,9.08,8.68,8.82,82800.0],["2015-07-23",8.84,9.01,7.94,8.07,114600.0],["2015-07-24",8.0,8.29,7.14,7.38,323200.0],["2015-07-27",7.45,7.75,6.55,6.58,576700.0],["2015-07-28",6.51,7.06,6.41,6.51,148300.0],["2015-07-29",6.55,6.86,6.45,6.56,122600.0],["2015-07-30",6.5,6.6,6.36,6.49,69700.0],["2015-07-31",6.47,6.76,6.47,6.61,103200.0],["2015-08-03",6.6,6.89,6.55,6.88,103500.0],["2015-08-04",6.9,6.95,6.8,6.91,46900.0],["2015-08-05",7.0,7.26,6.92,7.06,67300.0],["2015-08-06",7.11,7.26,6.28,6.59,109900.0],["2015-08-07",6.25,6.57,5.48,6.0,247900.0],["2015-08-10",5.8,6.01,5.74,5.85,89800.0],["2015-08-11",5.78,5.96,5.72,5.82,56500.0],["2015-08-12",5.78,6.2,5.63,6.06,69700.0],["2015-08-13",6.07,6.34,5.85,6.26,30900.0],["2015-08-14",6.22,6.3,5.77,5.83,76500.0],["2015-08-17",5.69,5.95,5.52,5.78,50100.0],["2015-08-18",5.68,5.83,5.6,5.69,44400.0],["2015-08-19",5.63,5.69,5.56,5.57,44200.0],["2015-08-20",5.55,5.69,5.28,5.35,77300.0],["2015-08-21",5.3,5.4,5.03,5.18,68400.0],["2015-08-24",4.96,5.0,4.88,4.97,97400.0],["2015-08-25",5.07,5.2,4.9,4.91,62400.0],["2015-08-26",5.05,5.17,4.9,4.97,102800.0],["2015-08-27",5.0,5.66,4.91,5.4,97300.0],["2015-08-28",5.37,5.52,5.06,5.39,86200.0],["2015-08-31",5.42,5.67,5.29,5.46,49600.0],["2015-09-01",5.4,5.64,5.27,5.45,48800.0],["2015-09-02",5.51,5.51,5.24,5.34,32000.0],["2015-09-03",5.32,5.58,5.32,5.45,30000.0],["2015-09-04",5.44,5.47,5.24,5.36,29000.0],["2015-09-08",5.45,5.46,5.25,5.28,48100.0],["2015-09-09",5.29,5.35,5.1,5.23,32400.0],["2015-09-10",5.2,5.24,5.1,5.1,38100.0],["2015-09-11",5.1,5.14,4.94,4.99,41400.0],["2015-09-14",4.95,5.09,4.85,4.92,38200.0],["2015-09-15",4.93,4.93,4.78,4.81,29300.0],["2015-09-16",4.87,5.19,4.87,5.1,45000.0],["2015-09-17",5.08,5.25,5.03,5.16,41300.0],["2015-09-18",5.08,5.22,4.95,5.2,114200.0],["2015-09-21",5.2,5.2,4.93,4.96,20600.0],["2015-09-22",4.92,4.92,4.5,4.57,45300.0],["2015-09-23",4.56,4.74,4.55,4.65,31200.0],["2015-09-24",4.64,4.79,4.64,4.79,24900.0],["2015-09-25",4.78,4.81,4.68,4.69,29600.0],["2015-09-28",4.68,4.73,4.45,4.48,52600.0],["2015-09-29",4.52,4.59,4.28,4.36,75400.0],["2015-09-30",4.37,4.45,4.27,4.3,27900.0],["2015-10-01",4.31,4.35,4.26,4.28,16500.0],["2015-10-02",4.24,4.43,4.14,4.36,61000.0],["2015-10-05",4.47,4.81,4.44,4.63,78600.0],["2015-10-06",4.64,4.69,4.56,4.63,20200.0],["2015-10-07",4.71,4.86,4.62,4.75,51500.0],["2015-10-08",4.75,5.24,4.65,5.08,351200.0],["2015-10-09",5.11,5.21,5.05,5.21,36600.0],["2015-10-12",5.23,5.23,4.9,5.22,156300.0],["2015-10-13",5.15,5.15,4.76,4.81,22600.0],["2015-10-14",4.84,5.03,4.84,4.9,32600.0],["2015-10-15",4.92,5.0,4.88,4.98,32800.0],["2015-10-16",5.0,5.32,4.84,5.25,83200.0],["2015-10-19",5.25,5.35,5.2,5.31,60300.0],["2015-10-20",5.31,5.35,5.16,5.24,79600.0],["2015-10-21",5.21,5.28,5.16,5.2,33300.0],["2015-10-22",5.2,5.31,5.17,5.27,56700.0],["2015-10-23",5.33,5.63,5.32,5.58,33600.0],["2015-10-26",5.65,5.65,5.46,5.52,76600.0],["2015-10-27",5.51,5.55,5.37,5.45,77000.0],["2015-10-28",5.47,5.93,5.4,5.47,86700.0],["2015-10-29",5.45,5.53,5.16,5.2,48100.0],["2015-10-30",5.22,5.22,5.08,5.15,19300.0],["2015-11-02",5.2,5.25,5.15,5.21,141500.0],["2015-11-03",5.2,5.33,5.17,5.29,62500.0],["2015-11-04",5.31,5.4,5.15,5.37,21200.0],["2015-11-05",5.36,5.46,5.36,5.4,14000.0],["2015-11-06",5.4,5.44,5.18,5.4,22300.0],["2015-11-09",5.47,5.55,5.28,5.54,67300.0],["2015-11-10",5.5,5.5,5.26,5.4,40500.0],["2015-11-11",5.39,5.39,5.22,5.39,44600.0],["2015-11-12",5.43,5.43,5.26,5.28,41500.0],["2015-11-13",5.32,5.32,5.21,5.27,42800.0],["2015-11-16",5.23,5.25,5.08,5.25,30800.0],["2015-11-17",5.23,5.32,5.13,5.28,36200.0],["2015-11-18",5.28,5.28,5.0,5.11,58000.0],["2015-11-19",5.05,5.05,4.72,4.95,105400.0],["2015-11-20",4.9,4.9,4.36,4.44,161800.0],["2015-11-23",4.44,4.44,4.15,4.3,73100.0],["2015-11-24",4.25,4.35,4.12,4.33,119900.0],["2015-11-25",4.34,4.39,4.2,4.33,97800.0],["2015-11-27",4.31,4.37,4.23,4.29,23600.0],["2015-11-30",4.29,4.47,4.24,4.42,57900.0],["2015-12-01",4.44,4.44,4.35,4.39,20100.0],["2015-12-02",4.35,4.43,4.3,4.36,63300.0],["2015-12-03",4.35,4.42,4.31,4.35,46600.0],["2015-12-04",4.38,4.43,4.28,4.38,48300.0],["2015-12-07",4.34,4.34,4.22,4.28,21500.0],["2015-12-08",4.22,4.41,4.19,4.26,31700.0],["2015-12-09",4.38,4.71,4.22,4.7,128000.0],["2015-12-10",4.77,5.02,4.71,4.88,57000.0],["2015-12-11",4.83,4.96,4.61,4.62,14700.0],["2015-12-14",4.6,4.79,4.44,4.64,58300.0],["2015-12-15",4.52,4.8,4.39,4.75,33100.0],["2015-12-16",4.88,5.91,4.66,5.82,107900.0],["2015-12-17",5.75,5.94,5.67,5.81,54600.0],["2015-12-18",5.85,6.31,5.71,6.25,78700.0],["2015-12-21",6.32,8.4,5.91,8.31,206200.0],["2015-12-22",8.25,8.3,6.31,6.42,181100.0],["2015-12-23",6.37,6.57,6.13,6.57,61300.0],["2015-12-24",6.6,6.6,6.33,6.38,11800.0],["2015-12-28",6.37,6.37,5.87,5.9,60000.0],["2015-12-29",5.92,5.99,5.31,5.76,77600.0],["2015-12-30",5.72,5.83,5.51,5.76,149600.0],["2015-12-31",5.88,6.85,5.88,6.26,132600.0],["2016-01-04",6.25,6.37,6.1,6.2,34200.0],["2016-01-05",6.19,6.2,5.76,5.94,44100.0],["2016-01-06",5.85,6.02,5.85,5.87,13000.0],["2016-01-07",5.71,6.16,5.61,5.66,56400.0],["2016-01-08",5.79,5.95,5.72,5.75,15800.0],["2016-01-11",5.75,6.03,5.58,5.69,38900.0],["2016-01-12",5.69,5.96,5.43,5.56,31700.0],["2016-01-13",5.62,5.86,5.28,5.32,67300.0],["2016-01-14",5.36,5.49,5.22,5.4,60400.0],["2016-01-15",5.25,5.34,5.11,5.26,70500.0],["2016-01-19",5.35,5.35,4.73,4.74,64700.0],["2016-01-20",4.63,4.75,4.41,4.63,62100.0],["2016-01-21",4.65,4.86,4.51,4.85,18900.0],["2016-01-22",4.92,5.2,4.92,5.19,13000.0],["2016-01-25",5.17,5.28,5.17,5.25,7600.0],["2016-01-26",5.26,5.42,5.19,5.41,6800.0],["2016-01-27",5.32,5.48,5.32,5.48,4900.0],["2016-01-28",5.41,5.49,5.38,5.47,6900.0],["2016-01-29",5.44,5.73,5.44,5.67,9600.0],["2016-02-01",5.57,5.57,5.47,5.54,4100.0],["2016-02-02",5.48,5.63,5.29,5.33,17700.0],["2016-02-03",5.27,5.51,5.27,5.44,9200.0],["2016-02-04",5.42,5.73,5.42,5.5,26700.0],["2016-02-05",5.23,5.62,5.05,5.18,99200.0],["2016-02-08",5.1,5.39,5.0,5.06,27700.0],["2016-02-09",4.93,5.1,4.93,5.04,22700.0],["2016-02-10",5.0,5.0,4.52,4.69,36800.0],["2016-02-11",4.66,4.87,4.57,4.82,12600.0],["2016-02-12",4.91,4.97,4.8,4.8,11400.0],["2016-02-16",4.94,5.0,4.9,4.95,6000.0],["2016-02-17",5.0,5.35,5.0,5.29,7200.0],["2016-02-18",5.35,5.38,5.26,5.29,7500.0],["2016-02-19",5.26,5.29,5.1,5.1,17200.0],["2016-02-22",4.96,5.21,4.94,4.99,29800.0],["2016-02-23",4.92,5.17,4.92,4.99,14700.0],["2016-02-24",4.94,5.11,4.84,5.08,37600.0],["2016-02-25",4.98,5.41,4.98,5.41,9700.0],["2016-02-26",5.45,5.45,5.0,5.1,20400.0],["2016-02-29",5.21,5.32,5.02,5.1,17200.0],["2016-03-01",5.16,5.53,5.16,5.49,27700.0],["2016-03-02",5.59,5.7,5.55,5.57,4500.0],["2016-03-03",5.57,5.75,5.22,5.27,20400.0],["2016-03-04",5.32,5.6,5.32,5.55,16500.0],["2016-03-07",5.49,5.72,5.49,5.7,8400.0],["2016-03-08",5.67,5.99,5.16,5.9,24900.0],["2016-03-09",5.79,6.03,5.79,6.02,7600.0],["2016-03-10",6.0,6.04,5.82,6.04,28400.0],["2016-03-11",6.05,6.06,5.88,6.05,16700.0],["2016-03-14",6.04,6.08,6.0,6.04,7300.0],["2016-03-15",6.1,6.1,5.92,6.08,42100.0],["2016-03-16",5.57,6.08,5.57,5.96,3100.0],["2016-03-17",5.9,6.7,5.88,6.65,48400.0],["2016-03-18",6.64,7.0,6.64,6.97,39800.0],["2016-03-21",7.0,7.83,7.0,7.59,69400.0],["2016-03-22",7.52,7.53,6.99,7.21,28000.0],["2016-03-23",7.28,7.28,6.53,6.63,41300.0],["2016-03-24",6.62,6.62,6.21,6.52,8800.0],["2016-03-28",6.42,6.61,6.26,6.47,24100.0],["2016-03-29",6.33,6.95,6.33,6.78,33000.0],["2016-03-30",6.9,6.9,6.71,6.77,8000.0],["2016-03-31",6.77,6.79,6.49,6.49,6400.0],["2016-04-01",6.52,6.52,6.02,6.11,64200.0],["2016-04-04",6.03,6.23,6.0,6.03,14700.0],["2016-04-05",6.0,6.27,6.0,6.06,6600.0],["2016-04-06",6.03,6.25,6.02,6.19,9200.0],["2016-04-07",6.14,7.14,6.14,6.39,14600.0],["2016-04-08",6.52,6.85,6.35,6.5,3600.0],["2016-04-11",6.5,6.51,6.13,6.33,11800.0],["2016-04-12",6.55,6.98,6.54,6.98,27500.0],["2016-04-13",6.76,7.09,6.76,6.79,13000.0],["2016-04-14",6.84,7.1,6.44,6.68,17500.0],["2016-04-15",6.59,6.94,6.43,6.47,47400.0],["2016-04-18",6.47,6.77,6.35,6.47,17700.0],["2016-04-19",6.56,6.72,6.3,6.33,14500.0],["2016-04-20",6.33,6.5,6.32,6.37,10000.0],["2016-04-21",6.4,6.46,6.33,6.43,6700.0],["2016-04-22",6.52,6.61,6.45,6.57,5800.0],["2016-04-25",6.53,6.53,6.4,6.42,2400.0],["2016-04-26",6.38,6.56,6.35,6.42,13100.0],["2016-04-27",6.47,6.49,6.34,6.36,9300.0],["2016-04-28",6.36,6.47,6.3,6.34,7800.0],["2016-04-29",6.34,6.39,6.19,6.25,14900.0],["2016-05-02",6.19,6.46,6.01,6.06,27000.0],["2016-05-03",6.0,6.11,5.6,5.65,35300.0],["2016-05-04",5.72,6.2,5.59,6.09,59700.0],["2016-05-05",6.07,6.18,5.8,5.8,38800.0],["2016-05-06",5.7,5.79,5.62,5.77,15500.0],["2016-05-09",5.83,6.16,5.78,6.02,60700.0],["2016-05-10",6.05,6.1,5.84,5.97,30300.0],["2016-05-11",5.9,5.98,5.68,5.75,19200.0],["2016-05-12",5.79,5.83,5.67,5.67,13900.0],["2016-05-13",5.56,5.77,5.53,5.69,9900.0],["2016-05-16",5.78,5.92,5.63,5.8,27300.0],["2016-05-17",5.82,6.08,5.66,5.73,30800.0],["2016-05-18",5.69,5.83,5.65,5.66,19100.0],["2016-05-19",5.73,5.77,5.65,5.68,22000.0],["2016-05-20",5.7,5.96,5.67,5.81,32500.0],["2016-05-23",5.87,6.44,5.87,6.27,79400.0],["2016-05-24",6.54,6.65,6.4,6.61,23800.0],["2016-05-25",6.75,6.75,6.56,6.58,7800.0],["2016-05-26",6.64,6.73,6.58,6.71,8700.0],["2016-05-27",6.58,7.08,6.58,6.72,14900.0],["2016-05-31",6.83,7.04,6.69,7.0,24500.0],["2016-06-01",7.0,7.09,6.83,7.0,14100.0],["2016-06-02",7.0,7.09,6.86,6.96,10700.0],["2016-06-03",7.0,7.0,6.5,6.79,19500.0],["2016-06-06",6.8,7.0,6.69,6.91,27000.0],["2016-06-07",6.82,6.84,6.55,6.59,10700.0],["2016-06-08",6.61,6.81,6.59,6.76,16900.0],["2016-06-09",6.67,6.86,6.5,6.59,4800.0],["2016-06-10",6.52,6.65,6.51,6.62,7400.0],["2016-06-13",6.5,7.06,6.34,6.54,4600.0],["2016-06-14",6.49,6.65,6.49,6.65,2600.0],["2016-06-15",6.68,6.92,6.55,6.77,7800.0],["2016-06-16",6.55,6.86,6.46,6.82,19900.0],["2016-06-17",6.89,6.96,6.67,6.92,18700.0],["2016-06-20",7.0,7.1,6.89,6.94,65700.0],["2016-06-21",6.91,7.0,6.85,6.88,7500.0],["2016-06-22",6.89,6.93,6.54,6.55,16900.0],["2016-06-23",6.8,6.89,6.63,6.7,47400.0],["2016-06-24",6.5,6.56,6.17,6.17,50600.0],["2016-06-27",6.17,6.3,5.86,5.9,23000.0],["2016-06-28",5.9,6.11,5.9,5.96,16000.0],["2016-06-29",6.25,6.33,5.95,5.99,12000.0],["2016-06-30",6.09,6.12,5.96,5.97,17000.0],["2016-07-01",6.17,6.17,5.84,5.84,27000.0],["2016-07-05",5.83,5.83,5.56,5.58,20800.0],["2016-07-06",5.57,5.64,5.45,5.49,18100.0],["2016-07-07",5.48,6.0,5.29,5.46,17400.0],["2016-07-08",5.46,5.8,5.46,5.61,9900.0],["2016-07-11",5.7,5.81,5.7,5.78,11600.0],["2016-07-12",5.75,5.98,5.75,5.92,5200.0],["2016-07-13",5.96,6.06,5.72,5.73,14200.0],["2016-07-14",5.85,5.9,5.64,5.76,11300.0],["2016-07-15",5.82,5.97,5.52,5.69,16600.0],["2016-07-18",5.7,5.85,5.57,5.76,13100.0],["2016-07-19",5.92,5.98,5.84,5.88,3600.0],["2016-07-20",5.9,5.99,5.87,5.99,5300.0],["2016-07-21",5.94,5.98,5.89,5.98,7500.0],["2016-07-22",5.91,5.91,5.78,5.87,5100.0],["2016-07-25",5.77,6.0,5.77,5.99,24300.0],["2016-07-26",6.0,6.25,6.0,6.13,24400.0],["2016-07-27",6.33,6.33,6.05,6.15,6500.0],["2016-07-28",6.12,6.15,6.04,6.11,10500.0],["2016-07-29",6.14,6.15,6.0,6.09,7200.0],["2016-08-01",6.03,6.18,6.02,6.18,6100.0],["2016-08-02",6.18,6.18,6.05,6.1,4300.0],["2016-08-03",6.05,6.19,6.05,6.16,10100.0],["2016-08-04",6.08,6.16,6.01,6.08,16300.0],["2016-08-05",6.19,6.52,6.07,6.15,24100.0],["2016-08-08",6.09,6.32,6.01,6.05,21500.0],["2016-08-09",6.0,6.01,5.7,5.75,19700.0],["2016-08-10",5.86,5.87,5.63,5.75,21900.0],["2016-08-11",5.66,5.74,5.52,5.53,23100.0],["2016-08-12",5.63,5.64,5.36,5.4,18500.0],["2016-08-15",5.39,5.54,5.28,5.5,20200.0],["2016-08-16",5.55,5.66,5.52,5.66,16600.0],["2016-08-17",5.65,5.67,5.52,5.6,8000.0],["2016-08-18",5.67,5.7,5.61,5.67,3800.0],["2016-08-19",5.7,5.7,5.66,5.7,9800.0],["2016-08-22",5.7,5.7,5.64,5.68,7600.0],["2016-08-23",5.7,5.78,5.5,5.64,26600.0],["2016-08-24",5.64,5.69,5.39,5.46,16200.0],["2016-08-25",5.43,5.5,5.27,5.29,20300.0],["2016-08-26",5.38,5.51,5.37,5.39,17200.0],["2016-08-29",5.51,5.51,5.3,5.35,6600.0],["2016-08-30",5.38,5.54,5.3,5.36,11900.0],["2016-08-31",5.29,5.39,5.29,5.36,9300.0],["2016-09-01",5.36,5.61,5.32,5.32,17700.0],["2016-09-02",5.32,5.49,5.32,5.39,22000.0],["2016-09-06",5.43,5.57,5.38,5.4,8700.0],["2016-09-07",5.44,5.44,5.19,5.19,56000.0],["2016-09-08",5.19,5.31,5.15,5.23,11400.0],["2016-09-09",5.21,5.25,5.11,5.11,13500.0],["2016-09-12",5.11,5.14,5.01,5.02,35300.0],["2016-09-13",5.05,5.05,4.86,4.91,22700.0],["2016-09-14",4.9,5.12,4.87,5.0,11500.0],["2016-09-15",4.85,5.14,4.85,5.07,11100.0],["2016-09-16",5.13,5.14,4.88,5.12,16600.0],["2016-09-19",5.04,5.12,4.99,5.06,16700.0],["2016-09-20",5.14,5.17,4.99,5.03,25900.0],["2016-09-21",5.02,5.2,4.8,4.88,24400.0],["2016-09-22",4.87,5.07,4.75,4.89,12000.0],["2016-09-23",4.82,4.99,4.82,4.87,19400.0],["2016-09-26",4.8,4.95,4.8,4.85,7000.0],["2016-09-27",4.91,4.99,4.83,4.87,31200.0],["2016-09-28",4.98,5.04,4.89,4.96,6400.0],["2016-09-29",4.91,4.99,4.91,4.93,3700.0],["2016-09-30",4.91,4.99,4.89,4.96,9100.0],["2016-10-03",4.9,5.08,4.86,4.87,7000.0],["2016-10-04",4.86,4.86,4.75,4.78,23700.0],["2016-10-05",4.82,5.03,4.81,4.82,14100.0],["2016-10-06",4.8,4.92,4.68,4.79,20600.0],["2016-10-07",4.8,4.93,4.73,4.74,9300.0],["2016-10-10",4.75,4.96,4.69,4.71,30200.0],["2016-10-11",4.71,4.71,4.65,4.65,16300.0],["2016-10-12",4.65,4.65,4.52,4.58,7300.0],["2016-10-13",4.63,4.64,4.52,4.55,6800.0],["2016-10-14",4.52,4.63,4.52,4.6,9300.0],["2016-10-17",4.55,4.65,4.51,4.51,17300.0],["2016-10-18",4.64,4.71,4.51,4.57,14100.0],["2016-10-19",4.59,4.74,4.51,4.54,13300.0],["2016-10-20",4.69,4.69,4.35,4.43,5600.0],["2016-10-21",4.37,4.58,4.37,4.56,18500.0],["2016-10-24",4.53,4.62,4.43,4.53,12000.0],["2016-10-25",4.69,4.69,4.26,4.41,8300.0],["2016-10-26",4.41,4.76,4.41,4.44,9400.0],["2016-10-27",4.44,4.83,4.44,4.47,7100.0],["2016-10-28",4.45,4.83,4.45,4.51,24500.0],["2016-10-31",4.49,4.65,4.49,4.51,3100.0],["2016-11-01",4.55,4.71,4.48,4.57,10100.0],["2016-11-02",4.46,4.54,4.38,4.44,14800.0],["2016-11-03",4.41,4.51,4.4,4.43,43800.0],["2016-11-04",4.39,4.46,4.39,4.43,16400.0],["2016-11-07",4.51,4.62,4.43,4.46,66100.0],["2016-11-08",4.38,4.65,4.35,4.57,24000.0],["2016-11-09",4.52,4.71,4.52,4.71,23500.0],["2016-11-10",4.76,5.0,4.7,5.0,31000.0],["2016-11-11",5.0,5.49,5.0,5.4,36100.0],["2016-11-14",5.26,5.48,5.0,5.07,31600.0],["2016-11-15",5.05,5.38,5.05,5.31,12600.0],["2016-11-16",5.38,5.71,5.38,5.48,30800.0],["2016-11-17",5.41,5.45,5.15,5.35,23200.0],["2016-11-18",5.34,5.34,4.6,5.06,50100.0],["2016-11-21",5.15,5.2,4.71,4.83,97300.0],["2016-11-22",4.85,5.21,4.81,4.91,62100.0],["2016-11-23",4.9,4.98,4.67,4.68,15500.0],["2016-11-25",4.62,4.77,4.38,4.43,16000.0],["2016-11-28",4.44,4.59,4.29,4.29,30900.0],["2016-11-29",4.27,4.34,4.18,4.28,23500.0],["2016-11-30",4.24,4.38,4.21,4.34,9600.0],["2016-12-01",4.34,4.36,4.18,4.26,28500.0],["2016-12-02",4.34,4.38,4.24,4.25,16600.0],["2016-12-05",4.26,4.41,4.24,4.26,5900.0],["2016-12-06",4.43,4.46,4.2,4.36,27700.0],["2016-12-07",4.4,4.48,4.16,4.29,43100.0],["2016-12-08",4.23,4.23,4.02,4.02,46500.0],["2016-12-09",4.08,4.1,4.0,4.08,118100.0],["2016-12-12",4.03,4.18,4.03,4.1,37400.0],["2016-12-13",4.1,4.29,4.08,4.29,36800.0],["2016-12-14",4.28,4.28,4.07,4.08,18900.0],["2016-12-15",4.08,4.46,4.08,4.42,56100.0],["2016-12-16",4.35,4.5,4.16,4.2,28000.0],["2016-12-19",4.25,4.37,4.18,4.31,43400.0],["2016-12-20",4.25,4.41,4.2,4.2,27000.0],["2016-12-21",4.2,4.41,4.2,4.38,14500.0],["2016-12-22",4.3,4.44,4.21,4.37,20500.0],["2016-12-23",4.38,4.39,4.25,4.28,11100.0],["2016-12-27",4.24,4.29,4.19,4.26,40300.0],["2016-12-28",4.22,4.29,4.12,4.18,10000.0],["2016-12-29",4.12,4.12,4.01,4.02,27400.0],["2016-12-30",4.01,4.27,4.01,4.25,36400.0],["2017-01-03",4.29,4.29,4.13,4.16,25500.0],["2017-01-04",4.13,4.39,3.99,4.0,153200.0],["2017-01-05",4.1,4.15,4.02,4.07,15700.0],["2017-01-06",4.19,4.24,4.03,4.11,59600.0],["2017-01-09",4.17,4.56,4.17,4.33,90900.0],["2017-01-10",4.38,4.61,4.3,4.52,20600.0],["2017-01-11",4.5,4.5,4.35,4.49,13400.0],["2017-01-12",4.49,4.5,4.12,4.2,9600.0],["2017-01-13",4.14,4.42,4.14,4.33,4600.0],["2017-01-17",4.33,4.33,4.18,4.18,3900.0],["2017-01-18",4.14,4.41,4.14,4.3,5200.0],["2017-01-19",4.17,4.32,4.02,4.13,15300.0],["2017-01-20",4.2,4.31,4.14,4.26,7400.0],["2017-01-23",4.2,4.32,4.05,4.11,14900.0],["2017-01-24",4.37,6.36,4.36,5.83,2975100.0],["2017-01-25",5.45,5.79,5.16,5.38,599300.0],["2017-01-26",5.35,5.65,5.2,5.5,143200.0],["2017-01-27",5.5,5.6,5.28,5.4,67300.0],["2017-01-30",5.4,5.59,5.16,5.4,92100.0],["2017-01-31",5.28,5.47,5.21,5.4,27700.0],["2017-02-01",5.48,5.7,5.33,5.51,57500.0],["2017-02-02",5.43,5.6,5.35,5.56,17600.0],["2017-02-03",5.48,5.49,5.41,5.49,15700.0],["2017-02-06",5.55,6.13,5.51,5.97,89100.0],["2017-02-07",5.96,6.0,5.79,5.97,13300.0],["2017-02-08",5.96,5.96,5.63,5.76,13100.0],["2017-02-09",5.72,5.86,5.46,5.55,90700.0],["2017-02-10",6.16,6.16,5.69,5.89,135700.0],["2017-02-13",5.94,6.29,5.8,6.22,64400.0],["2017-02-14",6.22,6.33,6.01,6.32,71800.0],["2017-02-15",6.35,6.5,6.2,6.43,122200.0],["2017-02-16",6.44,6.44,5.96,6.23,28600.0],["2017-02-17",6.22,6.5,6.07,6.5,147600.0],["2017-02-21",6.5,6.69,6.37,6.6,96100.0],["2017-02-22",6.48,6.55,6.28,6.44,36300.0],["2017-02-23",6.5,6.5,6.18,6.24,24600.0],["2017-02-24",6.27,6.49,6.18,6.48,34600.0],["2017-02-27",6.47,6.47,6.16,6.26,20500.0],["2017-02-28",6.2,6.29,5.86,6.28,43200.0],["2017-03-01",6.28,6.5,6.14,6.48,58700.0],["2017-03-02",6.41,6.44,6.17,6.27,19200.0],["2017-03-03",6.35,6.42,6.12,6.12,9300.0],["2017-03-06",5.96,6.1,5.9,5.95,47500.0],["2017-03-07",5.95,6.05,5.72,5.89,36000.0],["2017-03-08",5.89,5.91,5.56,5.76,33300.0],["2017-03-09",5.76,5.87,5.68,5.75,36900.0],["2017-03-10",5.76,5.76,5.5,5.64,42200.0],["2017-03-13",5.52,5.7,5.52,5.7,27200.0],["2017-03-14",5.67,6.01,5.67,5.72,157800.0],["2017-03-15",5.76,5.78,5.55,5.55,72000.0],["2017-03-16",5.58,5.84,5.58,5.75,57000.0],["2017-03-17",5.68,5.8,5.66,5.75,20600.0],["2017-03-20",5.68,5.74,5.56,5.65,32500.0],["2017-03-21",5.64,5.73,5.53,5.57,19200.0],["2017-03-22",5.59,5.76,5.53,5.58,39200.0],["2017-03-23",5.6,5.61,5.55,5.57,2900.0],["2017-03-24",5.62,5.62,5.58,5.59,12500.0],["2017-03-27",5.54,5.64,5.5,5.6,23700.0],["2017-03-28",5.56,5.64,5.37,5.37,30600.0],["2017-03-29",5.4,5.5,5.4,5.49,3700.0],["2017-03-30",5.5,5.58,5.46,5.47,12300.0],["2017-03-31",5.49,5.59,5.48,5.5,16700.0],["2017-04-03",5.5,5.5,5.38,5.38,34700.0],["2017-04-04",5.39,5.51,5.3,5.37,20400.0],["2017-04-05",5.3,5.4,5.22,5.22,17800.0],["2017-04-06",5.17,5.42,5.17,5.27,25600.0],["2017-04-07",5.23,5.4,5.23,5.35,24400.0],["2017-04-10",5.32,5.5,5.26,5.48,38300.0],["2017-04-11",5.44,5.5,5.38,5.43,93500.0],["2017-04-12",5.43,5.5,5.25,5.41,13900.0],["2017-04-13",5.22,5.38,5.22,5.26,12900.0],["2017-04-17",5.24,5.35,5.17,5.18,9600.0],["2017-04-18",5.2,5.38,5.19,5.28,21600.0],["2017-04-19",5.34,5.4,5.3,5.3,7700.0],["2017-04-20",5.35,5.48,5.26,5.43,10600.0],["2017-04-21",5.44,5.49,5.32,5.36,12500.0],["2017-04-24",5.38,5.65,5.38,5.55,47800.0],["2017-04-25",5.62,5.68,5.39,5.5,53300.0],["2017-04-26",6.25,6.65,6.02,6.11,469600.0],["2017-04-27",6.23,6.78,6.23,6.6,141500.0],["2017-04-28",6.75,7.23,6.56,7.04,51000.0],["2017-05-01",7.26,7.5,7.26,7.45,52100.0],["2017-05-02",7.5,7.5,6.88,6.88,106700.0],["2017-05-03",7.25,7.25,6.94,7.13,65800.0],["2017-05-04",7.13,7.46,6.99,7.14,58500.0],["2017-05-05",7.14,7.39,7.0,7.23,22500.0],["2017-05-08",7.42,8.27,7.28,8.19,130700.0],["2017-05-09",8.2,8.75,8.02,8.43,257700.0],["2017-05-10",8.51,8.58,7.95,8.51,90400.0],["2017-05-11",7.1,8.31,7.05,7.69,139700.0],["2017-05-12",7.61,7.84,7.51,7.75,118400.0],["2017-05-15",7.52,8.01,7.31,7.85,93500.0],["2017-05-16",7.85,7.85,7.51,7.66,54200.0],["2017-05-17",7.62,7.67,7.24,7.42,63900.0],["2017-05-18",7.45,7.55,7.03,7.44,107700.0],["2017-05-19",7.46,8.16,7.46,8.03,80500.0],["2017-05-22",8.02,8.4,8.02,8.23,74000.0],["2017-05-23",8.24,8.55,8.06,8.3,137600.0],["2017-05-24",8.37,8.49,8.01,8.16,33800.0],["2017-05-25",8.16,8.4,7.6,8.33,44400.0],["2017-05-26",8.5,8.63,8.06,8.25,36000.0],["2017-05-30",8.35,8.5,8.28,8.38,56300.0],["2017-05-31",8.42,8.43,8.02,8.07,73400.0],["2017-06-01",8.13,8.2,7.94,8.1,31700.0],["2017-06-02",8.1,8.39,7.95,8.27,60400.0],["2017-06-05",8.25,8.25,7.85,8.11,49500.0],["2017-06-06",8.13,8.38,8.03,8.25,31300.0],["2017-06-07",8.25,8.88,8.25,8.67,129100.0],["2017-06-08",8.65,9.09,8.59,9.05,129900.0],["2017-06-09",9.04,9.19,8.29,8.4,121400.0],["2017-06-12",8.41,8.71,8.33,8.71,71900.0],["2017-06-13",8.73,8.73,8.48,8.58,36700.0],["2017-06-14",8.59,8.63,8.31,8.42,72000.0],["2017-06-15",8.43,8.49,7.95,7.98,46300.0],["2017-06-16",8.0,8.28,7.8,8.09,55100.0],["2017-06-19",8.15,8.21,7.88,8.17,15700.0],["2017-06-20",8.11,8.15,7.99,8.01,14500.0],["2017-06-21",7.98,8.13,7.96,8.11,21700.0],["2017-06-22",8.12,8.47,8.02,8.28,61000.0],["2017-06-23",8.29,8.68,8.19,8.29,104200.0],["2017-06-26",8.27,8.52,7.89,8.03,53500.0],["2017-06-27",8.1,8.25,8.04,8.09,65700.0],["2017-06-28",8.14,8.3,8.02,8.3,37000.0],["2017-06-29",8.3,8.51,8.3,8.4,44500.0],["2017-06-30",8.4,8.48,8.2,8.44,27200.0],["2017-07-03",8.43,8.5,8.18,8.31,31800.0],["2017-07-05",8.33,8.79,8.33,8.48,104200.0],["2017-07-06",8.55,8.75,8.38,8.55,81600.0],["2017-07-07",8.44,8.59,8.19,8.51,74200.0],["2017-07-10",8.51,8.59,8.35,8.5,37200.0],["2017-07-11",8.51,8.51,8.19,8.28,41200.0],["2017-07-12",8.4,8.79,8.36,8.42,50500.0],["2017-07-13",8.42,8.54,8.18,8.41,30300.0],["2017-07-14",8.4,9.16,8.3,9.01,197600.0],["2017-07-17",9.0,9.36,8.84,8.93,111300.0],["2017-07-18",8.86,9.14,8.7,8.98,69400.0],["2017-07-19",9.0,9.41,8.84,9.31,99400.0],["2017-07-20",9.31,9.45,8.97,9.14,49400.0],["2017-07-21",9.14,9.14,8.65,9.06,153900.0],["2017-07-24",9.16,9.21,8.75,8.97,58000.0],["2017-07-25",9.18,9.18,8.89,8.97,51700.0],["2017-07-26",9.0,9.55,8.82,9.45,138200.0],["2017-07-27",9.45,9.45,8.63,8.78,102900.0],["2017-07-28",8.73,9.25,8.64,9.11,53000.0],["2017-07-31",9.11,9.19,8.73,8.83,38700.0],["2017-08-01",8.87,8.95,8.56,8.81,27900.0],["2017-08-02",9.08,9.08,8.5,8.73,64200.0],["2017-08-03",8.75,8.96,8.13,8.22,59100.0],["2017-08-04",8.37,9.12,8.37,8.97,91200.0],["2017-08-07",8.88,9.47,8.86,9.27,83900.0],["2017-08-08",9.28,9.55,9.28,9.44,110400.0],["2017-08-09",9.43,9.68,9.18,9.64,125800.0],["2017-08-10",11.01,11.82,10.03,10.5,474400.0],["2017-08-11",10.42,11.21,10.06,10.5,252500.0],["2017-08-14",10.85,11.25,10.5,11.03,269100.0],["2017-08-15",11.03,11.45,10.86,10.99,164300.0],["2017-08-16",11.09,11.09,10.35,10.65,156600.0],["2017-08-17",10.78,10.85,10.13,10.14,146700.0],["2017-08-18",9.54,9.85,9.09,9.68,740700.0],["2017-08-21",9.97,10.14,9.78,10.14,222600.0],["2017-08-22",10.15,10.35,10.04,10.24,136900.0],["2017-08-23",10.2,10.34,9.87,9.94,91900.0],["2017-08-24",9.97,10.45,9.97,10.37,96600.0],["2017-08-25",10.37,10.49,10.16,10.27,67600.0],["2017-08-28",10.22,10.46,9.9,10.39,133500.0],["2017-08-29",10.33,10.6,10.18,10.57,98800.0],["2017-08-30",10.55,11.04,10.54,10.93,111000.0],["2017-08-31",10.98,11.24,10.97,11.05,149900.0],["2017-09-01",11.17,11.24,10.63,10.86,168500.0],["2017-09-05",10.74,11.18,10.63,10.99,255500.0],["2017-09-06",10.99,11.37,10.87,11.23,209100.0],["2017-09-07",11.33,11.37,10.96,11.14,109700.0],["2017-09-08",11.08,11.08,10.13,10.22,158000.0],["2017-09-11",10.14,10.9,9.88,10.74,139600.0],["2017-09-12",10.79,11.43,10.72,11.36,205400.0],["2017-09-13",11.3,11.65,10.96,11.6,217000.0],["2017-09-14",11.6,11.75,11.42,11.68,295300.0],["2017-09-15",11.58,11.69,11.11,11.23,180500.0],["2017-09-18",11.33,11.89,11.25,11.8,450300.0],["2017-09-19",11.9,13.06,11.8,12.3,694100.0],["2017-09-20",12.39,12.51,11.31,11.38,234800.0],["2017-09-21",11.37,11.75,11.1,11.59,263200.0],["2017-09-22",11.67,11.76,11.4,11.51,116900.0],["2017-09-25",11.67,11.95,10.97,11.06,204900.0],["2017-09-26",11.17,11.79,11.17,11.58,147700.0],["2017-09-27",11.64,11.78,11.37,11.46,179900.0],["2017-09-28",11.36,11.99,11.36,11.71,149700.0],["2017-09-29",11.71,12.12,11.71,11.98,216000.0],["2017-10-02",11.99,12.76,11.99,12.64,305200.0],["2017-10-03",12.63,12.81,12.02,12.37,202200.0],["2017-10-04",12.2,12.72,12.14,12.54,149000.0],["2017-10-05",12.63,12.81,12.27,12.59,190000.0],["2017-10-06",12.55,12.72,12.27,12.44,122300.0],["2017-10-09",12.37,12.5,12.16,12.44,88900.0],["2017-10-10",12.5,12.78,12.33,12.62,139800.0],["2017-10-11",12.62,12.78,12.48,12.68,125000.0],["2017-10-12",12.72,13.3,12.61,13.05,255200.0],["2017-10-13",13.02,13.5,13.02,13.25,199200.0],["2017-10-16",13.48,14.66,13.35,14.36,536900.0],["2017-10-17",14.6,15.45,14.36,15.25,596800.0],["2017-10-18",15.4,15.4,14.59,14.9,300100.0],["2017-10-19",14.81,14.96,14.17,14.92,185200.0],["2017-10-20",14.95,15.11,13.62,13.73,293400.0],["2017-10-23",13.73,14.43,13.01,14.26,371200.0],["2017-10-24",14.47,14.64,14.07,14.2,165800.0],["2017-10-25",14.15,14.43,13.38,13.69,237600.0],["2017-10-26",13.67,14.02,13.53,13.93,102500.0],["2017-10-27",13.96,13.99,13.15,13.67,130900.0],["2017-10-30",13.57,14.22,13.44,14.16,116800.0],["2017-10-31",14.25,14.7,14.17,14.56,161000.0],["2017-11-01",14.6,14.73,13.59,13.67,171100.0],["2017-11-02",13.74,14.4,13.59,14.12,121300.0],["2017-11-03",14.2,14.22,13.92,13.98,101100.0],["2017-11-06",13.75,13.9,13.06,13.19,277700.0],["2017-11-07",13.15,13.44,12.7,12.94,204900.0],["2017-11-08",12.87,13.7,12.44,13.61,191600.0],["2017-11-09",13.48,13.7,13.05,13.41,94100.0],["2017-11-10",13.41,13.77,12.94,13.11,125700.0],["2017-11-13",12.97,13.07,12.21,12.86,277700.0],["2017-11-14",12.76,13.65,12.76,13.58,179500.0],["2017-11-15",13.56,13.56,12.85,12.9,118300.0],["2017-11-16",12.9,13.57,12.9,13.37,217800.0],["2017-11-17",13.34,13.39,12.96,13.19,119100.0],["2017-11-20",13.2,14.17,13.15,14.12,694000.0],["2017-11-21",15.01,15.1,13.0,13.23,1269200.0],["2017-11-22",13.2,13.41,12.47,12.95,478600.0],["2017-11-24",12.94,13.3,12.9,13.26,220200.0],["2017-11-27",13.18,13.2,10.36,10.72,1082600.0],["2017-11-28",10.57,11.69,10.57,11.26,629000.0],["2017-11-29",11.28,11.3,10.02,10.21,454300.0],["2017-11-30",10.21,10.63,9.77,9.88,410100.0],["2017-12-01",9.88,9.95,9.31,9.93,562400.0],["2017-12-04",10.1,10.39,9.4,9.45,426400.0],["2017-12-05",9.45,10.26,9.4,9.85,257300.0],["2017-12-06",9.74,10.1,9.66,9.89,150700.0],["2017-12-07",9.85,10.16,9.79,10.0,287700.0],["2017-12-08",10.11,10.23,9.7,9.85,291300.0],["2017-12-11",9.78,10.2,9.7,10.01,564500.0],["2017-12-12",10.05,10.24,9.9,9.94,178500.0],["2017-12-13",9.98,10.19,9.85,10.19,300800.0],["2017-12-14",10.19,10.73,10.19,10.34,207800.0],["2017-12-15",10.35,10.65,10.24,10.41,179800.0],["2017-12-18",10.45,10.58,10.28,10.32,240400.0],["2017-12-19",10.32,10.75,10.26,10.63,170200.0],["2017-12-20",10.75,10.8,10.32,10.55,188100.0],["2017-12-21",10.56,10.71,10.39,10.43,137800.0],["2017-12-22",10.47,10.47,9.55,10.16,323600.0],["2017-12-26",10.04,10.24,9.9,10.07,272700.0],["2017-12-27",10.04,10.15,9.68,9.84,209300.0],["2017-12-28",9.91,10.37,9.84,10.15,225400.0],["2017-12-29",10.28,10.3,9.87,10.07,160600.0],["2018-01-02",10.18,10.69,10.05,10.61,213200.0],["2018-01-03",10.62,10.76,10.35,10.46,145600.0],["2018-01-04",10.42,10.6,10.15,10.31,89600.0],["2018-01-05",10.36,11.2,10.34,10.98,537300.0],["2018-01-08",11.07,11.33,10.88,10.91,234900.0],["2018-01-09",11.1,11.19,10.42,10.63,174300.0],["2018-01-10",10.62,10.84,10.41,10.78,135700.0],["2018-01-11",10.8,10.96,10.65,10.83,142400.0],["2018-01-12",10.83,10.95,10.5,10.7,175700.0],["2018-01-16",10.8,10.95,10.29,10.5,245700.0],["2018-01-17",10.56,11.23,10.37,10.95,274300.0],["2018-01-18",11.0,11.48,10.72,11.37,374300.0],["2018-01-19",11.39,11.52,11.23,11.28,185200.0],["2018-01-22",11.3,11.53,10.91,10.99,425700.0],["2018-01-23",11.05,11.44,11.05,11.35,224400.0],["2018-01-24",11.34,11.35,10.65,10.97,258600.0],["2018-01-25",11.1,11.22,10.44,10.49,180300.0],["2018-01-26",10.6,10.98,10.51,10.6,123300.0],["2018-01-29",10.54,10.68,10.12,10.37,170900.0],["2018-01-30",10.23,10.65,9.84,10.15,123200.0],["2018-01-31",10.24,10.46,9.94,10.03,112900.0],["2018-02-01",9.91,10.18,9.84,9.99,114500.0],["2018-02-02",9.95,10.09,9.13,9.53,267400.0],["2018-02-05",9.37,9.56,8.66,8.79,241100.0],["2018-02-06",8.57,9.26,8.57,8.98,174500.0],["2018-02-07",8.98,9.29,8.8,8.89,142600.0],["2018-02-08",8.95,9.32,8.47,8.61,237800.0],["2018-02-09",8.07,8.6,7.81,8.49,473300.0],["2018-02-12",8.56,9.0,8.21,8.43,219500.0],["2018-02-13",8.35,8.43,8.04,8.12,314000.0],["2018-02-14",8.01,8.3,7.85,8.17,191800.0],["2018-02-15",8.21,8.37,8.03,8.27,174400.0],["2018-02-16",8.24,8.4,7.75,7.93,233200.0],["2018-02-20",7.92,8.32,7.87,8.14,236800.0],["2018-02-21",8.15,8.23,7.75,7.76,181600.0],["2018-02-22",7.78,7.8,7.33,7.6,217200.0],["2018-02-23",7.68,7.83,7.53,7.69,153400.0],["2018-02-26",7.77,7.93,7.52,7.83,162300.0],["2018-02-27",7.85,8.12,7.6,7.64,183200.0],["2018-02-28",7.7,7.74,7.56,7.59,135200.0],["2018-03-01",7.6,7.9,7.41,7.65,130200.0],["2018-03-02",7.56,7.73,7.44,7.69,98200.0],["2018-03-05",7.68,7.87,7.64,7.75,88000.0],["2018-03-06",7.77,7.95,7.69,7.93,130400.0],["2018-03-07",7.88,8.43,7.75,8.38,177400.0],["2018-03-08",8.45,8.58,8.01,8.14,87900.0],["2018-03-09",8.18,8.34,8.02,8.27,83300.0],["2018-03-12",8.37,8.62,8.28,8.29,116000.0],["2018-03-13",8.36,8.54,8.03,8.11,174900.0],["2018-03-14",8.1,8.23,8.07,8.18,131100.0],["2018-03-15",8.19,8.26,8.03,8.18,129600.0],["2018-03-16",8.17,8.45,8.15,8.26,93800.0],["2018-03-19",8.22,8.25,7.57,8.18,203700.0],["2018-03-20",8.19,8.26,7.86,7.98,132600.0],["2018-03-21",7.97,8.2,7.9,8.11,88900.0],["2018-03-22",8.02,8.06,7.76,7.77,73800.0],["2018-03-23",7.77,7.91,7.43,7.44,133600.0],["2018-03-26",7.6,7.92,7.37,7.65,106300.0],["2018-03-27",7.72,7.72,7.14,7.17,125100.0],["2018-03-28",7.14,7.3,6.92,6.93,157800.0],["2018-03-29",6.98,7.43,6.97,7.32,95300.0],["2018-04-02",7.39,7.94,7.25,7.7,163600.0],["2018-04-03",7.76,7.89,7.44,7.77,177300.0],["2018-04-04",7.59,7.93,7.52,7.83,212300.0],["2018-04-05",7.85,7.85,7.55,7.65,177900.0],["2018-04-06",7.51,7.73,7.13,7.31,270800.0],["2018-04-09",7.37,7.73,7.31,7.46,98400.0],["2018-04-10",7.5,8.0,7.5,7.72,256600.0],["2018-04-11",7.64,7.92,7.61,7.73,83200.0],["2018-04-12",7.81,7.92,7.71,7.77,57700.0],["2018-04-13",7.84,7.92,7.71,7.74,53100.0],["2018-04-16",7.78,7.82,7.58,7.64,77400.0],["2018-04-17",7.64,7.75,7.57,7.68,84800.0],["2018-04-18",7.68,7.91,7.61,7.62,68300.0],["2018-04-19",7.58,7.7,7.18,7.35,147700.0],["2018-04-20",7.4,7.5,7.36,7.49,73500.0],["2018-04-23",7.5,7.65,7.35,7.46,116300.0],["2018-04-24",7.46,7.53,7.02,7.05,126200.0],["2018-04-25",7.04,7.31,7.02,7.11,100400.0],["2018-04-26",7.15,7.24,7.03,7.11,174000.0],["2018-04-27",7.17,7.25,6.83,6.88,157300.0],["2018-04-30",6.93,6.96,6.76,6.93,139300.0],["2018-05-01",6.89,7.23,6.82,7.06,136900.0],["2018-05-02",7.03,7.3,6.99,7.02,91800.0],["2018-05-03",7.0,7.2,6.88,6.95,92300.0],["2018-05-04",6.92,7.19,6.92,7.02,139700.0],["2018-05-07",7.0,7.4,7.0,7.28,149500.0],["2018-05-08",7.27,7.64,7.24,7.4,118500.0],["2018-05-09",7.45,7.69,7.24,7.35,123600.0],["2018-05-10",7.44,7.62,7.33,7.4,172500.0],["2018-05-11",7.94,8.85,7.75,8.22,512200.0],["2018-05-14",8.72,9.25,8.38,8.91,660900.0],["2018-05-15",8.93,9.0,8.57,8.96,296300.0],["2018-05-16",9.04,9.2,8.65,8.98,270900.0],["2018-05-17",9.04,9.15,8.62,8.74,284600.0],["2018-05-18",8.72,9.08,8.57,8.82,253600.0],["2018-05-21",8.99,9.17,8.74,8.85,231700.0],["2018-05-22",8.85,9.43,8.85,9.26,342700.0],["2018-05-23",9.26,9.43,8.9,9.06,299900.0],["2018-05-24",9.12,9.17,8.86,9.14,165100.0],["2018-05-25",9.07,9.14,8.76,8.93,184500.0],["2018-05-29",8.85,9.35,8.8,9.16,239000.0],["2018-05-30",9.35,10.57,9.35,10.22,850200.0],["2018-05-31",10.33,10.67,9.83,9.86,749900.0],["2018-06-01",10.0,10.18,9.86,9.92,278100.0],["2018-06-04",10.0,10.0,8.01,8.32,1140500.0],["2018-06-05",8.47,9.05,8.11,8.92,1513400.0],["2018-06-06",8.97,9.29,8.38,8.51,687100.0],["2018-06-07",8.5,8.69,8.28,8.54,395200.0],["2018-06-08",8.49,8.6,8.1,8.22,322300.0],["2018-06-11",8.22,8.22,7.56,7.92,620300.0],["2018-06-12",7.84,7.97,7.57,7.83,321100.0],["2018-06-13",7.8,7.93,7.64,7.68,225800.0],["2018-06-14",7.66,7.66,7.3,7.41,399900.0],["2018-06-15",7.34,7.4,7.02,7.14,324300.0],["2018-06-18",7.04,7.33,7.02,7.06,289500.0],["2018-06-19",7.05,7.18,6.97,7.09,210100.0],["2018-06-20",7.14,7.38,7.07,7.24,224300.0],["2018-06-21",7.23,7.5,7.03,7.07,188700.0],["2018-06-22",7.07,7.18,6.96,6.98,241000.0],["2018-06-25",6.96,6.98,6.5,6.63,261900.0],["2018-06-26",6.64,6.73,6.5,6.56,187000.0],["2018-06-27",6.6,6.77,6.3,6.38,300000.0],["2018-06-28",6.37,6.62,6.12,6.26,302700.0],["2018-06-29",6.32,6.53,5.85,6.05,486100.0],["2018-07-02",5.96,6.21,5.96,6.11,193000.0],["2018-07-03",6.06,6.09,5.74,5.77,198300.0],["2018-07-05",5.78,6.09,5.78,5.93,228200.0],["2018-07-06",5.93,6.03,5.85,5.88,144700.0],["2018-07-09",5.9,6.22,5.75,6.16,271100.0],["2018-07-10",6.2,6.23,5.93,6.0,169000.0],["2018-07-11",5.97,6.0,5.75,5.78,194300.0],["2018-07-12",5.78,5.89,5.63,5.69,224900.0],["2018-07-13",5.71,5.97,5.71,5.8,212500.0],["2018-07-16",5.79,5.83,5.61,5.67,157200.0],["2018-07-17",5.65,5.9,5.65,5.86,255700.0],["2018-07-18",5.87,5.89,5.7,5.87,142700.0],["2018-07-19",5.88,6.08,5.84,5.88,191200.0],["2018-07-20",5.85,5.93,5.72,5.75,77400.0],["2018-07-23",5.72,5.93,5.58,5.75,145100.0],["2018-07-24",5.77,5.81,5.62,5.66,157600.0],["2018-07-25",5.64,5.71,5.53,5.61,156900.0],["2018-07-26",5.61,5.7,5.51,5.69,135400.0],["2018-07-27",5.71,5.84,5.66,5.81,179700.0],["2018-07-30",5.82,5.94,5.57,5.61,135600.0],["2018-07-31",5.63,5.76,5.57,5.66,92400.0],["2018-08-01",5.69,5.82,5.48,5.62,255300.0],["2018-08-02",5.45,5.7,5.39,5.59,195700.0],["2018-08-03",5.6,5.78,5.59,5.72,123000.0],["2018-08-06",5.77,5.77,5.6,5.64,132300.0],["2018-08-07",5.77,5.77,5.57,5.64,107600.0],["2018-08-08",5.63,5.73,5.6,5.66,173700.0],["2018-08-09",5.75,5.93,5.57,5.83,274700.0],["2018-08-10",5.4,5.49,5.11,5.14,622900.0],["2018-08-13",5.14,5.23,4.77,4.8,484200.0],["2018-08-14",4.77,4.98,4.56,4.95,511800.0],["2018-08-15",4.85,5.03,4.61,4.64,301300.0],["2018-08-16",4.64,4.78,4.62,4.71,192600.0],["2018-08-17",4.68,4.91,4.61,4.81,173700.0],["2018-08-20",4.81,5.25,4.81,5.2,315300.0],["2018-08-21",5.2,5.32,5.05,5.16,271900.0],["2018-08-22",5.16,5.44,5.12,5.38,311700.0],["2018-08-23",5.35,5.5,5.18,5.22,306400.0],["2018-08-24",5.23,5.39,5.23,5.32,157200.0],["2018-08-27",5.32,5.63,5.32,5.47,155700.0],["2018-08-28",5.45,5.6,5.4,5.55,142000.0],["2018-08-29",5.56,5.6,5.45,5.49,79200.0],["2018-08-30",5.49,5.54,5.3,5.34,204900.0],["2018-08-31",5.35,5.54,5.31,5.49,122400.0],["2018-09-04",5.5,5.55,5.28,5.3,97600.0],["2018-09-05",5.3,5.3,5.03,5.05,107500.0],["2018-09-06",5.05,5.06,4.89,4.91,109200.0],["2018-09-07",4.89,5.09,4.89,5.04,91300.0],["2018-09-10",5.04,5.36,5.03,5.12,165800.0],["2018-09-11",5.09,5.09,4.93,5.04,126300.0],["2018-09-12",5.04,5.07,4.91,5.03,134400.0],["2018-09-13",5.04,5.19,5.01,5.08,115800.0],["2018-09-14",5.09,5.19,5.07,5.1,63800.0],["2018-09-17",5.1,5.25,5.05,5.15,70300.0],["2018-09-18",5.11,5.33,5.11,5.23,116900.0],["2018-09-19",5.25,5.67,5.25,5.56,189200.0],["2018-09-20",5.66,5.98,5.57,5.94,197700.0],["2018-09-21",5.9,5.9,5.76,5.89,158200.0],["2018-09-24",5.89,5.89,5.63,5.65,66800.0],["2018-09-25",5.68,5.83,5.61,5.8,65900.0],["2018-09-26",5.78,5.78,5.51,5.56,71600.0],["2018-09-27",5.54,5.61,5.4,5.45,131600.0],["2018-09-28",5.41,5.5,5.31,5.34,164000.0],["2018-10-01",5.32,5.49,5.2,5.25,109900.0],["2018-10-02",5.24,5.4,5.2,5.39,67600.0],["2018-10-03",5.39,5.4,5.14,5.14,95700.0],["2018-10-04",5.11,5.18,4.87,4.9,318500.0],["2018-10-05",4.89,4.91,4.66,4.69,168100.0],["2018-10-08",4.65,4.83,4.56,4.8,162800.0],["2018-10-09",4.75,4.92,4.72,4.74,91900.0],["2018-10-10",4.66,4.77,4.56,4.74,105000.0],["2018-10-11",4.69,4.83,4.6,4.64,96800.0],["2018-10-12",4.7,4.85,4.56,4.64,103100.0],["2018-10-15",4.61,4.87,4.56,4.81,94100.0],["2018-10-16",4.89,4.89,4.64,4.75,117300.0],["2018-10-17",4.75,4.91,4.69,4.71,46900.0],["2018-10-18",4.66,4.66,4.46,4.53,126700.0],["2018-10-19",4.53,4.61,4.38,4.6,99500.0],["2018-10-22",4.62,4.73,4.5,4.54,84600.0],["2018-10-23",4.51,4.59,4.38,4.59,71700.0],["2018-10-24",4.55,4.59,4.5,4.51,112600.0],["2018-10-25",4.55,4.74,4.53,4.71,108100.0],["2018-10-26",4.63,4.66,4.45,4.46,158900.0],["2018-10-29",4.52,4.55,4.25,4.3,95900.0],["2018-10-30",4.33,4.5,4.28,4.44,74700.0],["2018-10-31",4.51,4.73,4.4,4.69,107600.0],["2018-11-01",4.75,5.06,4.66,4.99,284600.0],["2018-11-02",5.04,5.07,4.73,5.0,125400.0],["2018-11-05",5.13,5.13,4.72,4.77,62100.0],["2018-11-06",4.74,5.0,4.74,4.9,37900.0],["2018-11-07",4.96,4.98,4.72,4.83,58300.0],["2018-11-08",4.76,4.87,4.76,4.82,19600.0],["2018-11-09",4.79,5.0,4.72,4.83,41800.0],["2018-11-12",4.8,4.93,4.76,4.89,64700.0],["2018-11-13",4.9,5.0,4.76,5.0,99900.0],["2018-11-14",5.0,5.19,4.97,5.09,98800.0],["2018-11-15",5.11,5.3,5.06,5.29,96700.0],["2018-11-16",5.21,5.35,5.1,5.3,134400.0],["2018-11-19",5.27,5.27,5.05,5.16,108800.0],["2018-11-20",5.03,5.26,5.0,5.22,104900.0],["2018-11-21",5.25,5.62,5.2,5.47,87600.0],["2018-11-23",5.37,5.75,5.25,5.56,19800.0],["2018-11-26",5.63,5.83,5.49,5.52,50700.0],["2018-11-27",5.47,5.72,5.37,5.69,102900.0],["2018-11-28",5.72,5.79,5.49,5.64,144500.0],["2018-11-29",5.65,5.78,5.52,5.57,163000.0],["2018-11-30",4.8,5.53,4.53,5.5,485400.0],["2018-12-03",5.58,5.6,5.23,5.34,196000.0],["2018-12-04",5.26,5.42,5.25,5.31,95900.0],["2018-12-06",5.21,5.24,5.03,5.17,90100.0],["2018-12-07",5.18,5.3,5.0,5.12,55700.0],["2018-12-10",5.09,5.19,4.95,5.05,89500.0],["2018-12-11",5.07,5.22,5.01,5.05,83700.0],["2018-12-12",5.09,5.3,5.02,5.24,85400.0],["2018-12-13",5.23,5.25,4.8,4.82,66900.0],["2018-12-14",4.78,4.78,4.33,4.44,154000.0],["2018-12-17",4.45,4.82,4.45,4.63,82700.0],["2018-12-18",4.63,4.83,4.45,4.71,102500.0],["2018-12-19",4.67,4.91,4.35,4.37,145700.0],["2018-12-20",4.4,4.64,4.4,4.55,124400.0],["2018-12-21",4.51,4.7,4.26,4.26,115000.0],["2018-12-24",4.25,4.27,4.03,4.03,107700.0],["2018-12-26",4.1,4.4,4.1,4.39,103800.0],["2018-12-27",4.34,4.55,4.34,4.51,76900.0],["2018-12-28",4.55,4.59,4.43,4.57,76300.0],["2018-12-31",4.58,4.72,4.4,4.53,156500.0],["2019-01-02",4.42,4.9,4.35,4.88,65800.0],["2019-01-03",4.81,4.91,4.62,4.75,41400.0],["2019-01-04",4.8,4.9,4.64,4.65,55000.0],["2019-01-07",4.6,4.84,4.6,4.73,23100.0],["2019-01-08",4.79,4.8,4.65,4.7,23500.0],["2019-01-09",4.72,4.82,4.63,4.74,49600.0],["2019-01-10",4.73,4.94,4.6,4.82,24400.0],["2019-01-11",4.81,4.95,4.64,4.75,55400.0],["2019-01-14",4.73,4.81,4.63,4.68,32000.0],["2019-01-15",4.67,4.73,4.51,4.58,37600.0],["2019-01-16",4.59,4.71,4.57,4.59,40000.0],["2019-01-17",4.56,4.83,4.43,4.62,59700.0],["2019-01-18",4.5,4.87,4.5,4.7,44900.0],["2019-01-22",4.64,4.78,4.6,4.71,29800.0],["2019-01-23",4.71,4.82,4.67,4.8,45700.0],["2019-01-24",4.82,4.86,4.53,4.62,87000.0],["2019-01-25",4.66,4.79,4.57,4.75,46600.0],["2019-01-28",4.71,4.84,4.61,4.75,41600.0],["2019-01-29",4.75,4.81,4.63,4.77,33200.0],["2019-01-30",4.78,5.03,4.77,5.03,71500.0],["2019-01-31",5.03,5.2,4.96,5.03,51800.0],["2019-02-01",5.05,5.19,4.97,5.15,51200.0],["2019-02-04",5.15,5.3,5.15,5.24,65900.0],["2019-02-05",5.23,5.29,5.15,5.23,89700.0],["2019-02-06",5.25,5.41,5.11,5.22,175400.0],["2019-02-07",5.23,5.27,5.11,5.15,117300.0],["2019-02-08",5.09,5.2,4.71,5.15,98700.0],["2019-02-11",5.12,5.14,4.77,4.79,66400.0],["2019-02-12",4.86,5.02,4.79,4.9,38800.0],["2019-02-13",4.92,4.99,4.83,4.87,32200.0],["2019-02-14",4.86,4.91,4.76,4.84,34200.0],["2019-02-15",4.86,5.06,4.83,4.9,39700.0],["2019-02-19",4.93,5.03,4.93,4.97,34600.0],["2019-02-20",5.02,5.18,4.97,5.06,41100.0],["2019-02-21",5.03,5.1,4.89,4.94,22900.0],["2019-02-22",5.0,5.02,4.86,4.91,30100.0],["2019-02-25",4.9,4.98,4.86,4.86,35200.0],["2019-02-26",4.85,5.0,4.82,4.85,24400.0],["2019-02-27",4.84,4.96,4.84,4.94,7600.0],["2019-02-28",4.94,4.95,4.72,4.78,41700.0],["2019-03-01",4.74,4.91,4.71,4.84,46300.0],["2019-03-04",4.82,4.97,4.75,4.82,27500.0],["2019-03-05",4.81,4.93,4.76,4.77,38300.0],["2019-03-06",4.73,4.9,4.72,4.75,30300.0],["2019-03-07",4.74,4.81,4.68,4.77,23500.0],["2019-03-08",4.77,4.9,4.77,4.87,54300.0],["2019-03-11",4.86,4.99,4.85,4.9,46100.0],["2019-03-12",4.9,5.05,4.87,4.93,40100.0],["2019-03-13",5.0,5.11,4.9,5.03,45700.0],["2019-03-14",5.0,5.14,4.97,5.03,48800.0],["2019-03-15",5.04,5.23,5.02,5.21,49400.0],["2019-03-18",5.22,5.3,5.16,5.28,37500.0],["2019-03-19",5.28,5.45,5.25,5.36,71300.0],["2019-03-20",5.36,5.4,5.25,5.37,16200.0],["2019-03-21",5.41,5.41,5.2,5.21,78100.0],["2019-03-22",5.33,5.34,5.16,5.22,42500.0],["2019-03-25",5.16,5.26,4.94,5.23,41100.0],["2019-03-26",5.23,5.4,5.23,5.33,39300.0],["2019-03-27",5.33,5.39,5.3,5.35,17400.0],["2019-03-28",5.34,5.4,5.22,5.29,58500.0],["2019-03-29",5.03,5.43,5.03,5.33,20600.0],["2019-04-01",5.33,5.41,5.06,5.39,49600.0],["2019-04-02",5.36,5.54,5.36,5.54,59800.0],["2019-04-03",5.53,5.67,5.43,5.62,55800.0],["2019-04-04",5.85,6.75,5.85,6.29,1008700.0],["2019-04-05",6.25,6.8,6.25,6.67,329300.0],["2019-04-08",6.74,6.89,6.4,6.49,174500.0],["2019-04-09",6.51,6.84,6.35,6.35,49100.0],["2019-04-10",6.33,6.57,6.26,6.54,48300.0],["2019-04-11",6.54,6.63,6.46,6.5,52300.0],["2019-04-12",6.46,6.81,6.4,6.78,84800.0],["2019-04-15",6.71,6.86,6.53,6.77,90700.0],["2019-04-16",6.8,7.13,6.76,6.97,119900.0],["2019-04-17",7.0,7.18,6.66,6.7,94500.0],["2019-04-18",6.7,6.77,6.55,6.63,57600.0],["2019-04-22",6.65,6.84,6.61,6.66,31800.0],["2019-04-23",6.64,6.71,6.46,6.51,114000.0],["2019-04-24",6.5,6.65,6.45,6.45,163700.0],["2019-04-25",6.43,6.61,6.32,6.41,163300.0],["2019-04-26",6.39,6.41,6.27,6.34,64200.0],["2019-04-29",6.34,6.49,6.24,6.4,81200.0],["2019-04-30",6.36,6.66,6.32,6.62,42500.0],["2019-05-01",6.67,6.87,6.5,6.51,103200.0],["2019-05-02",6.53,6.61,6.42,6.6,33300.0],["2019-05-03",6.6,6.85,6.46,6.73,40000.0],["2019-05-06",6.71,6.73,6.58,6.71,39400.0],["2019-05-07",6.72,6.81,6.64,6.74,30200.0],["2019-05-08",6.73,6.78,6.63,6.63,34200.0],["2019-05-09",6.6,6.64,6.26,6.34,38200.0],["2019-05-10",5.85,6.42,5.76,6.37,81800.0],["2019-05-13",6.16,6.25,5.83,6.04,71700.0],["2019-05-14",6.05,6.1,5.92,6.0,50000.0],["2019-05-15",6.01,6.16,6.0,6.13,36300.0],["2019-05-16",6.05,6.25,6.0,6.08,23600.0],["2019-05-17",6.03,6.13,5.98,6.05,38300.0],["2019-05-20",6.08,6.14,5.96,6.03,61300.0],["2019-05-21",6.1,6.12,6.01,6.03,13700.0],["2019-05-22",5.97,6.11,5.95,5.96,13600.0],["2019-05-23",5.95,5.96,5.78,5.85,18200.0],["2019-05-24",5.86,5.91,5.72,5.76,17700.0],["2019-05-28",5.72,5.75,5.61,5.72,41000.0],["2019-05-29",5.63,5.69,5.43,5.44,59600.0],["2019-05-30",5.45,5.73,5.45,5.59,52900.0],["2019-05-31",5.55,5.68,5.26,5.37,55600.0],["2019-06-03",5.48,5.5,5.37,5.5,21900.0],["2019-06-04",5.51,5.6,5.41,5.55,46400.0],["2019-06-05",5.62,5.76,5.56,5.67,47900.0],["2019-06-06",5.82,5.82,5.55,5.61,87900.0],["2019-06-07",5.54,5.86,5.26,5.6,67300.0],["2019-06-10",5.65,6.0,5.65,5.82,62300.0],["2019-06-11",5.8,6.28,5.66,6.03,119400.0],["2019-06-12",6.12,6.2,6.0,6.14,60200.0],["2019-06-13",6.32,6.32,6.08,6.22,94900.0],["2019-06-14",6.12,6.17,5.96,6.02,96300.0],["2019-06-17",6.0,6.1,5.81,6.01,94900.0],["2019-06-18",6.14,6.23,6.0,6.14,83200.0],["2019-06-19",6.09,6.14,5.72,6.02,44000.0],["2019-06-20",6.1,6.24,5.85,5.96,35600.0],["2019-06-21",5.96,5.99,5.86,5.97,28800.0],["2019-06-24",5.93,6.0,5.76,5.76,28700.0],["2019-06-25",5.7,5.7,4.95,5.1,159000.0],["2019-06-26",5.15,5.4,5.05,5.16,81600.0],["2019-06-27",5.2,5.31,5.11,5.2,269000.0],["2019-06-28",5.26,5.71,5.26,5.5,86200.0],["2019-07-01",5.53,6.07,5.53,5.74,122700.0],["2019-07-02",5.77,5.77,5.66,5.73,26400.0],["2019-07-03",5.69,5.9,5.53,5.75,23900.0],["2019-07-05",5.75,5.95,5.59,5.94,32100.0],["2019-07-08",6.0,6.25,5.9,6.15,118300.0],["2019-07-09",6.15,6.18,5.86,5.95,73700.0],["2019-07-10",6.02,6.2,5.83,5.88,61000.0],["2019-07-11",5.9,6.03,5.87,6.0,38100.0],["2019-07-12",6.0,6.14,5.95,6.0,59700.0],["2019-07-15",5.98,6.0,5.86,5.98,17400.0],["2019-07-16",5.92,6.0,5.63,5.64,102100.0],["2019-07-17",5.65,5.81,5.65,5.73,34300.0],["2019-07-18",5.81,5.92,5.77,5.83,22000.0],["2019-07-19",5.8,5.89,5.72,5.88,19500.0],["2019-07-22",5.85,5.93,5.7,5.8,35400.0],["2019-07-23",5.78,5.84,5.7,5.8,18700.0],["2019-07-24",5.79,6.01,5.79,5.95,37200.0],["2019-07-25",6.0,6.03,5.74,5.99,50800.0],["2019-07-26",6.0,6.05,5.89,6.04,59800.0],["2019-07-29",6.05,6.19,6.0,6.05,60400.0],["2019-07-30",6.01,6.1,5.95,6.04,27400.0],["2019-07-31",6.07,6.07,5.83,5.88,37600.0],["2019-08-01",5.83,6.02,5.75,5.75,42700.0],["2019-08-02",5.7,5.79,5.65,5.72,20100.0],["2019-08-05",5.51,5.6,5.37,5.56,41900.0],["2019-08-06",5.59,5.69,5.5,5.55,30900.0],["2019-08-07",5.54,5.55,5.44,5.49,28000.0],["2019-08-08",5.47,5.99,5.47,5.85,62900.0],["2019-08-09",5.8,5.81,5.17,5.25,92300.0],["2019-08-12",5.13,5.26,5.1,5.1,35000.0],["2019-08-13",5.06,5.48,5.03,5.18,63300.0],["2019-08-14",5.28,5.28,5.02,5.25,15400.0],["2019-08-15",5.27,5.27,5.02,5.13,27400.0],["2019-08-16",5.07,5.14,4.96,5.02,42800.0],["2019-08-19",5.0,5.3,4.89,5.28,108400.0],["2019-08-20",5.28,5.3,5.16,5.22,24200.0],["2019-08-21",5.22,5.22,4.98,5.03,30000.0],["2019-08-22",4.91,5.29,4.79,5.21,69900.0],["2019-08-23",5.29,5.29,4.98,5.01,34300.0],["2019-08-26",5.02,5.06,4.82,5.0,39200.0],["2019-08-27",4.94,5.0,4.94,4.95,26400.0],["2019-08-28",4.9,5.01,4.9,4.97,22100.0],["2019-08-29",5.0,5.19,5.0,5.17,34200.0],["2019-08-30",5.17,5.3,5.06,5.07,40100.0],["2019-09-03",5.15,5.32,5.04,5.31,36800.0],["2019-09-04",5.31,5.34,5.13,5.34,14500.0],["2019-09-05",5.27,5.3,5.06,5.13,60500.0],["2019-09-06",5.15,5.17,5.12,5.15,7900.0],["2019-09-09",5.24,5.26,5.0,5.05,30200.0],["2019-09-10",5.0,5.1,4.95,4.97,22700.0],["2019-09-11",4.97,5.2,4.97,5.18,35900.0],["2019-09-12",5.2,5.42,5.12,5.4,43700.0],["2019-09-13",5.33,5.55,5.23,5.46,27900.0],["2019-09-16",5.37,5.5,5.34,5.4,20000.0],["2019-09-17",5.4,5.47,5.36,5.38,15600.0],["2019-09-18",5.42,5.42,5.18,5.26,20700.0],["2019-09-19",5.25,5.38,5.2,5.37,24600.0],["2019-09-20",5.43,5.43,5.22,5.27,16000.0],["2019-09-23",5.18,5.38,5.18,5.37,40600.0],["2019-09-24",5.34,5.34,5.15,5.25,36600.0],["2019-09-25",5.25,5.3,5.17,5.26,18700.0],["2019-09-26",5.25,5.34,5.23,5.28,20700.0],["2019-09-27",5.15,5.37,5.11,5.29,39500.0],["2019-09-30",5.25,5.34,5.12,5.3,31300.0],["2019-10-01",5.07,5.28,4.95,4.97,19800.0],["2019-10-02",4.95,5.05,4.75,4.89,69100.0],["2019-10-03",4.89,4.99,4.79,4.91,17500.0],["2019-10-04",4.91,5.01,4.86,4.86,23300.0],["2019-10-07",4.81,5.29,4.75,5.16,76500.0],["2019-10-08",5.17,5.27,5.04,5.27,32000.0],["2019-10-09",5.28,5.43,5.27,5.36,25300.0],["2019-10-10",5.41,5.55,5.37,5.49,84900.0],["2019-10-11",5.54,5.65,5.51,5.63,21400.0],["2019-10-14",5.58,5.61,5.33,5.56,32300.0],["2019-10-15",5.63,5.71,5.54,5.65,11900.0],["2019-10-16",5.56,5.58,5.08,5.38,194800.0],["2019-10-17",5.33,5.52,5.33,5.45,16400.0],["2019-10-18",5.43,5.51,5.36,5.45,21300.0],["2019-10-21",5.52,5.55,5.41,5.45,25000.0],["2019-10-22",5.4,5.49,5.28,5.44,18300.0],["2019-10-23",5.35,5.48,5.34,5.43,20500.0],["2019-10-24",5.44,5.57,5.39,5.5,18100.0],["2019-10-25",5.57,5.58,5.51,5.57,10900.0],["2019-10-28",5.52,5.64,5.52,5.56,19300.0],["2019-10-29",5.59,5.78,5.59,5.76,25500.0],["2019-10-30",5.68,5.78,5.68,5.76,20200.0],["2019-10-31",5.74,5.78,5.71,5.72,24700.0],["2019-11-01",5.78,5.82,5.74,5.81,29000.0],["2019-11-04",5.8,5.85,5.53,5.75,41200.0],["2019-11-05",5.66,5.92,5.66,5.8,18500.0],["2019-11-06",5.76,5.84,5.63,5.64,22600.0],["2019-11-07",5.63,5.74,5.45,5.48,22900.0],["2019-11-08",5.51,5.56,5.06,5.22,71000.0],["2019-11-11",5.19,5.38,5.19,5.31,21900.0],["2019-11-12",5.31,5.38,5.14,5.2,19800.0],["2019-11-13",5.18,5.2,5.08,5.18,24300.0],["2019-11-14",5.19,5.23,5.12,5.18,10200.0],["2019-11-15",5.21,5.25,5.16,5.24,12400.0],["2019-11-18",5.26,5.26,5.02,5.14,76700.0],["2019-11-19",5.15,5.48,5.14,5.45,30700.0],["2019-11-20",5.5,5.61,5.3,5.55,51900.0],["2019-11-21",5.69,5.85,5.55,5.71,167700.0],["2019-11-22",5.7,5.79,5.5,5.75,31700.0],["2019-11-25",5.74,6.0,5.74,5.97,70600.0],["2019-11-26",5.99,6.12,5.86,5.98,75700.0],["2019-11-27",5.96,5.99,5.93,5.99,28100.0],["2019-11-29",5.95,6.0,5.95,5.98,19100.0],["2019-12-02",5.95,5.95,5.73,5.86,54300.0],["2019-12-03",5.76,5.89,5.76,5.85,13100.0],["2019-12-04",5.84,5.99,5.75,5.95,26800.0],["2019-12-05",5.98,6.08,5.97,5.99,24300.0],["2019-12-06",6.03,6.38,5.97,6.06,97900.0],["2019-12-09",6.06,6.2,5.98,6.2,44700.0],["2019-12-10",6.23,6.3,6.08,6.21,35600.0],["2019-12-11",6.17,6.26,6.15,6.25,36900.0],["2019-12-12",6.22,6.49,6.22,6.41,88400.0],["2019-12-13",6.46,6.6,6.4,6.53,49000.0],["2019-12-16",6.54,6.65,6.54,6.6,66300.0],["2019-12-17",6.61,6.7,6.61,6.67,36200.0],["2019-12-18",6.7,6.74,6.63,6.65,20200.0],["2019-12-19",6.67,6.7,6.47,6.47,20500.0],["2019-12-20",6.47,6.65,6.45,6.54,48400.0],["2019-12-23",6.54,6.72,6.32,6.59,70100.0],["2019-12-24",6.56,6.69,6.56,6.63,15500.0],["2019-12-26",6.65,6.97,6.47,6.89,71900.0],["2019-12-27",6.91,7.04,6.88,7.01,87400.0],["2019-12-30",6.98,7.1,6.93,7.07,79500.0],["2019-12-31",7.01,7.21,7.01,7.16,114500.0],["2020-01-02",7.1,7.36,7.1,7.26,47600.0],["2020-01-03",7.14,7.25,7.09,7.21,40300.0],["2020-01-06",7.21,7.25,7.06,7.1,44200.0],["2020-01-07",7.1,7.18,7.06,7.17,26100.0],["2020-01-08",7.15,7.21,7.15,7.17,22100.0],["2020-01-09",7.18,7.24,7.17,7.23,38800.0],["2020-01-10",7.2,7.37,7.18,7.32,38200.0],["2020-01-13",7.3,7.5,7.28,7.47,64600.0],["2020-01-14",7.44,7.49,7.38,7.46,37000.0],["2020-01-15",7.5,7.52,7.41,7.45,49600.0],["2020-01-16",7.41,7.57,7.41,7.52,44400.0],["2020-01-17",7.6,7.61,7.45,7.54,37600.0],["2020-01-21",7.55,7.7,7.48,7.7,53600.0],["2020-01-22",7.7,7.74,7.5,7.62,54200.0],["2020-01-23",7.67,7.87,7.65,7.8,83400.0],["2020-01-24",7.86,7.88,7.65,7.77,83500.0],["2020-01-27",7.69,7.8,7.51,7.74,50800.0],["2020-01-28",7.7,7.96,7.52,7.88,284100.0],["2020-01-29",7.86,7.89,6.31,6.31,256800.0],["2020-01-30",6.17,6.21,5.33,5.34,239400.0],["2020-01-31",5.28,5.35,5.12,5.13,179100.0],["2020-02-03",5.1,5.35,5.08,5.19,91100.0],["2020-02-04",5.23,5.61,5.21,5.47,78700.0],["2020-02-05",5.52,5.77,5.49,5.62,92800.0],["2020-02-06",5.66,5.7,5.46,5.53,94500.0],["2020-02-07",5.51,5.7,5.31,5.59,81300.0],["2020-02-10",5.55,5.61,5.18,5.19,206700.0],["2020-02-11",5.2,5.4,5.2,5.3,119200.0],["2020-02-12",5.32,5.43,5.25,5.3,94200.0],["2020-02-13",5.44,5.66,5.37,5.41,133200.0],["2020-02-14",5.41,5.72,5.41,5.7,92400.0],["2020-02-18",5.7,5.88,5.62,5.79,112100.0],["2020-02-19",5.78,6.03,5.64,5.7,108000.0],["2020-02-20",5.72,5.98,5.72,5.86,50800.0],["2020-02-21",5.75,5.94,5.66,5.67,79700.0],["2020-02-24",5.5,5.61,5.43,5.43,88100.0],["2020-02-25",5.43,5.45,5.0,5.07,101900.0],["2020-02-26",5.05,5.3,5.05,5.07,77400.0],["2020-02-27",5.0,5.15,4.82,4.97,118700.0],["2020-02-28",4.83,5.05,4.81,4.98,116100.0],["2020-03-02",5.0,5.06,4.89,4.96,99400.0],["2020-03-03",4.95,5.08,4.83,4.9,88900.0],["2020-03-04",5.03,5.13,4.9,4.97,76700.0],["2020-03-05",4.97,4.98,4.78,4.78,82800.0],["2020-03-06",4.75,4.85,4.55,4.68,98700.0],["2020-03-09",4.41,4.57,4.35,4.42,51500.0],["2020-03-10",4.23,4.59,4.23,4.41,20400.0],["2020-03-11",4.37,4.37,4.21,4.33,69800.0],["2020-03-12",4.2,4.2,3.87,3.87,140300.0],["2020-03-13",4.04,4.2,3.82,4.05,81900.0],["2020-03-16",3.75,3.78,3.55,3.6,80600.0],["2020-03-17",3.67,4.14,3.6,4.05,126300.0],["2020-03-18",3.83,4.03,3.82,3.91,34900.0],["2020-03-19",3.86,4.05,3.75,3.84,70300.0],["2020-03-20",3.87,4.06,3.75,4.04,72600.0],["2020-03-23",3.99,4.04,3.77,4.03,54200.0],["2020-03-24",4.15,4.46,4.09,4.4,74600.0],["2020-03-25",4.47,4.68,4.29,4.38,42200.0],["2020-03-26",4.47,4.68,4.3,4.48,60500.0],["2020-03-27",4.29,4.41,4.18,4.25,31900.0],["2020-03-30",4.35,4.75,4.1,4.18,51700.0],["2020-03-31",4.13,4.39,4.09,4.35,20100.0],["2020-04-01",4.25,4.33,4.2,4.27,18300.0],["2020-04-02",4.28,4.49,4.2,4.43,28200.0],["2020-04-03",4.29,4.74,4.29,4.48,39700.0],["2020-04-06",4.58,4.7,4.5,4.64,32300.0],["2020-04-07",4.75,4.81,4.56,4.63,34800.0],["2020-04-08",4.61,4.76,4.61,4.74,36900.0],["2020-04-09",4.75,4.76,4.46,4.6,61400.0],["2020-04-13",4.65,4.78,4.54,4.7,34300.0],["2020-04-14",4.8,4.9,4.67,4.82,46100.0],["2020-04-15",4.58,4.74,4.47,4.64,27500.0],["2020-04-16",4.56,4.75,4.56,4.7,15000.0],["2020-04-17",4.69,4.77,4.18,4.35,131600.0],["2020-04-20",4.34,4.51,4.28,4.37,22500.0],["2020-04-21",4.38,4.43,4.18,4.25,49400.0],["2020-04-22",4.31,4.47,4.31,4.44,30400.0],["2020-04-23",4.38,4.6,4.38,4.54,39100.0],["2020-04-24",4.64,4.77,4.53,4.59,45200.0],["2020-04-27",4.65,5.13,4.65,5.12,43600.0],["2020-04-28",4.99,5.16,4.79,4.94,53600.0],["2020-04-29",4.97,5.16,4.7,4.95,37400.0],["2020-04-30",4.84,5.01,4.74,4.96,37200.0],["2020-05-01",4.88,5.1,4.86,5.1,44700.0],["2020-05-04",5.09,5.1,4.94,5.01,24600.0],["2020-05-05",4.99,5.22,4.99,5.04,41800.0],["2020-05-06",4.99,5.05,4.97,5.02,11600.0],["2020-05-07",4.95,5.13,4.92,5.03,41600.0],["2020-05-08",4.98,5.3,4.98,5.27,57700.0],["2020-05-11",5.19,5.71,5.19,5.49,59700.0],["2020-05-12",5.45,5.45,5.22,5.28,44900.0],["2020-05-13",5.22,5.22,4.82,4.92,41200.0],["2020-05-14",4.85,4.92,4.79,4.91,28700.0],["2020-05-15",4.93,5.09,4.85,4.92,14100.0],["2020-05-18",4.89,5.11,4.81,4.97,37400.0],["2020-05-19",4.94,5.17,4.94,5.11,41300.0],["2020-05-20",5.14,5.29,5.11,5.28,39700.0],["2020-05-21",5.27,5.29,5.16,5.2,23000.0],["2020-05-22",5.2,5.22,4.9,4.99,39800.0],["2020-05-26",5.28,5.28,5.07,5.13,23100.0],["2020-05-27",5.16,5.17,4.97,5.1,22300.0],["2020-05-28",5.09,5.34,5.09,5.17,18900.0],["2020-05-29",5.15,5.35,5.07,5.24,29100.0],["2020-06-01",5.29,5.32,5.2,5.23,11800.0],["2020-06-02",5.14,5.37,5.14,5.33,26500.0],["2020-06-03",5.31,5.52,5.31,5.38,44900.0],["2020-06-04",5.38,5.38,5.26,5.29,22000.0],["2020-06-05",5.51,5.52,5.28,5.38,44100.0],["2020-06-08",5.42,5.42,5.27,5.42,27100.0],["2020-06-09",5.42,5.42,5.24,5.25,26200.0],["2020-06-10",5.32,5.37,5.16,5.34,36600.0],["2020-06-11",5.15,5.17,4.86,4.99,47700.0],["2020-06-12",5.13,5.13,4.87,4.96,20600.0],["2020-06-15",4.96,5.14,4.9,5.13,53400.0],["2020-06-16",5.24,5.29,4.96,4.96,31800.0],["2020-06-17",5.06,5.12,4.99,5.0,58700.0],["2020-06-18",5.0,5.11,4.9,5.06,101100.0],["2020-06-19",5.06,5.09,4.97,5.08,34600.0],["2020-06-22",5.0,5.09,4.89,4.95,81000.0],["2020-06-23",4.95,5.0,4.91,4.95,36500.0],["2020-06-24",5.03,5.03,4.83,4.89,20800.0],["2020-06-25",5.0,5.0,4.77,4.85,26000.0],["2020-06-26",4.98,4.98,4.76,4.85,19700.0],["2020-06-29",4.8,5.04,4.78,4.87,30600.0],["2020-06-30",4.91,4.91,4.82,4.87,16200.0],["2020-07-01",4.88,4.96,4.71,4.96,45200.0],["2020-07-02",4.93,4.93,4.77,4.77,77200.0],["2020-07-06",4.94,4.94,4.75,4.79,194200.0],["2020-07-07",4.78,4.86,4.77,4.8,22200.0],["2020-07-08",4.87,4.91,4.78,4.91,49200.0],["2020-07-09",4.85,4.93,4.8,4.92,24000.0],["2020-07-10",4.9,4.94,4.86,4.92,16700.0],["2020-07-13",4.94,5.0,4.88,4.92,28100.0],["2020-07-14",4.85,5.0,4.83,4.98,16700.0],["2020-07-15",5.01,5.14,4.98,5.0,83700.0],["2020-07-16",4.94,5.1,4.93,5.05,24500.0],["2020-07-17",5.01,5.1,4.9,4.99,59100.0],["2020-07-20",4.95,5.04,4.93,4.98,28700.0],["2020-07-21",5.05,5.16,4.95,5.06,63000.0],["2020-07-22",5.13,5.14,5.05,5.13,15900.0],["2020-07-23",5.15,5.17,5.0,5.06,22900.0],["2020-07-24",5.0,5.01,4.94,4.98,17900.0],["2020-07-27",4.99,5.06,4.95,4.98,22900.0],["2020-07-28",5.01,5.06,4.93,5.05,63500.0],["2020-07-29",5.01,5.15,4.97,5.15,20400.0],["2020-07-30",5.03,5.17,5.03,5.17,78000.0],["2020-07-31",5.15,5.19,5.04,5.15,41000.0],["2020-08-03",5.15,5.22,5.14,5.16,34300.0],["2020-08-04",5.2,5.27,5.18,5.24,31900.0],["2020-08-05",5.2,5.33,5.18,5.26,38400.0],["2020-08-06",5.09,5.26,5.02,5.11,81600.0],["2020-08-07",5.0,5.09,4.89,4.93,21800.0],["2020-08-10",4.98,5.03,4.95,5.03,169500.0],["2020-08-11",5.04,5.05,4.96,5.0,13700.0],["2020-08-12",4.99,5.04,4.89,4.97,25200.0],["2020-08-13",4.99,5.07,4.93,4.95,135700.0],["2020-08-14",4.91,5.09,4.91,5.06,94100.0],["2020-08-17",5.06,5.09,5.03,5.08,19800.0],["2020-08-18",5.09,5.11,5.04,5.06,36700.0],["2020-08-19",5.07,5.2,5.05,5.17,23700.0],["2020-08-20",5.15,5.19,5.13,5.18,49300.0],["2020-08-21",5.16,5.23,5.11,5.17,25900.0],["2020-08-24",5.15,5.25,5.15,5.18,67600.0],["2020-08-25",5.2,5.23,5.15,5.16,25600.0],["2020-08-26",5.15,5.19,5.13,5.16,276600.0],["2020-08-27",5.13,5.42,5.1,5.33,92500.0],["2020-08-28",5.32,5.61,5.28,5.57,66800.0],["2020-08-31",5.6,5.75,5.54,5.68,66100.0],["2020-09-01",5.64,5.94,5.64,5.84,122000.0],["2020-09-02",5.8,5.8,5.64,5.75,44600.0],["2020-09-03",5.75,5.85,5.63,5.69,50500.0],["2020-09-04",5.64,5.73,5.61,5.63,65300.0],["2020-09-08",5.6,5.63,5.51,5.56,60300.0],["2020-09-09",5.57,5.58,5.21,5.21,25400.0],["2020-09-10",5.15,5.25,5.15,5.2,42300.0],["2020-09-11",5.21,5.33,5.2,5.31,17800.0],["2020-09-14",5.35,5.46,5.35,5.4,16500.0],["2020-09-15",5.4,5.43,5.36,5.36,20100.0],["2020-09-16",5.42,5.51,5.39,5.39,16300.0],["2020-09-17",5.38,5.49,5.38,5.45,13100.0],["2020-09-18",5.42,5.5,5.27,5.27,23100.0],["2020-09-21",5.2,5.25,5.13,5.24,32900.0],["2020-09-22",5.32,5.33,5.2,5.24,9200.0],["2020-09-23",5.26,5.32,4.97,5.02,23900.0],["2020-09-24",5.0,5.16,5.0,5.08,68300.0],["2020-09-25",5.08,5.23,5.0,5.17,73200.0],["2020-09-28",5.13,5.19,5.0,5.03,38700.0],["2020-09-29",5.02,5.09,4.99,5.01,17400.0],["2020-09-30",4.97,5.05,4.85,4.89,40000.0],["2020-10-01",4.9,5.14,4.9,5.1,62000.0],["2020-10-02",5.01,5.37,5.01,5.35,38800.0],["2020-10-05",5.4,5.5,5.39,5.45,26300.0],["2020-10-06",5.45,5.65,5.41,5.42,34700.0],["2020-10-07",5.49,5.65,5.47,5.65,36000.0],["2020-10-08",5.58,5.75,5.58,5.7,31700.0],["2020-10-09",5.65,5.94,5.54,5.86,77300.0],["2020-10-12",5.94,6.06,5.9,6.06,62400.0],["2020-10-13",6.1,6.25,6.02,6.15,17900.0],["2020-10-14",6.07,6.29,5.96,6.2,10500.0],["2020-10-15",6.19,6.44,6.07,6.33,34300.0],["2020-10-16",6.29,6.45,6.1,6.36,40900.0],["2020-10-19",6.34,6.41,6.16,6.35,16300.0],["2020-10-20",6.3,6.42,6.3,6.35,39600.0],["2020-10-21",6.24,6.3,6.22,6.28,2900.0],["2020-10-22",6.25,6.27,6.03,6.07,11500.0],["2020-10-23",6.01,6.01,5.72,5.87,16800.0],["2020-10-26",5.84,5.84,5.65,5.73,11500.0],["2020-10-27",5.75,5.78,5.36,5.4,28200.0],["2020-10-28",5.29,5.3,5.03,5.05,142300.0],["2020-10-29",5.22,5.52,5.17,5.36,21400.0],["2020-10-30",5.41,5.46,5.25,5.32,15200.0],["2020-11-02",5.45,5.53,5.32,5.32,14800.0],["2020-11-03",5.3,5.44,5.12,5.12,12500.0],["2020-11-04",5.1,5.31,5.1,5.19,16400.0],["2020-11-05",5.18,5.43,5.18,5.32,16800.0],["2020-11-06",5.32,5.71,5.32,5.46,9700.0],["2020-11-09",5.66,5.75,5.33,5.33,10900.0],["2020-11-10",5.42,5.42,5.16,5.16,10000.0],["2020-11-11",5.16,5.36,5.16,5.26,6100.0],["2020-11-12",5.34,5.54,5.26,5.43,13500.0],["2020-11-13",5.55,5.9,5.53,5.83,29600.0],["2020-11-16",5.91,5.99,5.63,5.67,23800.0],["2020-11-17",5.63,5.98,5.63,5.98,11700.0],["2020-11-18",5.97,6.06,5.89,6.06,17900.0],["2020-11-19",6.06,6.3,5.9,6.16,56200.0],["2020-11-20",6.22,6.22,5.73,5.83,74000.0],["2020-11-23",5.75,5.8,5.41,5.52,95100.0],["2020-11-24",5.59,5.72,5.51,5.65,20600.0],["2020-11-25",5.62,5.94,5.56,5.86,25500.0],["2020-11-27",5.84,5.95,5.84,5.91,8900.0],["2020-11-30",5.87,6.24,5.87,6.17,65500.0],["2020-12-01",6.16,6.58,6.01,6.53,206400.0],["2020-12-02",6.58,6.88,6.3,6.8,121000.0],["2020-12-03",6.88,7.0,6.61,6.96,128500.0],["2020-12-04",6.92,7.17,6.79,7.13,118700.0],["2020-12-07",7.01,7.01,6.53,6.68,61800.0],["2020-12-08",6.62,6.68,6.37,6.66,49900.0],["2020-12-09",6.7,6.71,6.37,6.45,24800.0],["2020-12-10",6.4,6.47,6.3,6.37,21700.0],["2020-12-11",6.31,6.33,6.16,6.25,31100.0],["2020-12-14",6.3,6.49,6.3,6.36,9900.0],["2020-12-15",6.4,6.44,6.27,6.38,16900.0],["2020-12-16",6.35,6.4,6.2,6.2,20200.0],["2020-12-17",6.2,6.4,6.2,6.29,39300.0],["2020-12-18",6.26,6.62,6.23,6.28,112600.0],["2020-12-21",6.22,6.35,6.18,6.24,81300.0],["2020-12-22",6.16,6.3,6.04,6.12,83600.0],["2020-12-23",6.12,6.28,6.07,6.13,40700.0],["2020-12-24",6.23,6.23,6.09,6.13,10800.0],["2020-12-28",6.18,6.18,5.81,5.99,40000.0],["2020-12-29",5.93,6.07,5.93,6.06,33300.0],["2020-12-30",6.0,6.56,6.0,6.5,90100.0],["2020-12-31",6.44,6.57,6.24,6.38,34200.0],["2021-01-04",6.44,6.44,6.25,6.36,30800.0],["2021-01-05",6.37,6.71,6.37,6.68,31400.0],["2021-01-06",6.65,6.77,6.51,6.51,27700.0],["2021-01-07",6.55,6.76,6.55,6.73,22800.0],["2021-01-08",6.7,6.72,6.55,6.62,24300.0],["2021-01-11",6.58,6.61,6.43,6.6,52900.0],["2021-01-12",6.53,7.34,6.53,7.24,134000.0],["2021-01-13",6.84,7.22,6.78,7.02,69900.0],["2021-01-14",7.02,7.57,7.02,7.22,142600.0],["2021-01-15",7.36,7.42,7.01,7.15,27700.0],["2021-01-19",7.2,7.37,7.12,7.25,38200.0],["2021-01-20",7.26,7.45,7.15,7.31,48400.0],["2021-01-21",7.42,7.71,7.23,7.64,66300.0],["2021-01-22",7.7,7.8,7.55,7.61,64800.0],["2021-01-25",7.61,7.72,7.25,7.36,41500.0],["2021-01-26",7.44,7.52,7.16,7.2,50000.0],["2021-01-27",7.15,7.18,6.95,7.1,49000.0],["2021-01-28",7.1,7.16,6.83,7.07,40900.0],["2021-01-29",6.94,7.03,6.86,6.99,11900.0],["2021-02-01",6.94,7.42,6.87,7.3,40400.0],["2021-02-02",7.39,7.55,7.24,7.41,20400.0],["2021-02-03",7.45,7.84,7.35,7.78,82400.0],["2021-02-04",7.78,7.86,7.62,7.81,47400.0],["2021-02-05",7.81,7.95,7.66,7.86,83500.0],["2021-02-08",7.96,8.39,7.85,8.38,136400.0],["2021-02-09",8.42,8.65,8.4,8.52,124200.0],["2021-02-10",8.5,8.77,8.3,8.58,129900.0],["2021-02-11",8.51,8.95,8.47,8.85,233500.0],["2021-02-12",10.5,11.0,9.55,10.8,1186600.0],["2021-02-16",11.24,11.5,10.98,11.23,779900.0],["2021-02-17",11.05,11.39,10.56,10.7,255500.0],["2021-02-18",11.03,11.03,10.36,10.56,258300.0],["2021-02-19",10.59,11.03,10.5,10.89,145800.0],["2021-02-22",10.92,11.0,10.59,10.69,207100.0],["2021-02-23",10.32,10.36,9.5,9.97,191700.0],["2021-02-24",9.95,10.16,9.54,10.14,267700.0],["2021-02-25",10.0,10.09,9.61,9.67,129100.0],["2021-02-26",9.79,9.79,9.23,9.59,146500.0],["2021-03-01",9.93,10.21,9.87,10.16,247900.0],["2021-03-02",10.2,10.37,9.92,9.97,160500.0],["2021-03-03",10.0,10.0,9.37,9.47,124000.0],["2021-03-04",9.34,9.43,8.62,9.09,220700.0],["2021-03-05",9.26,9.5,8.79,9.01,172200.0],["2021-03-08",8.97,9.31,8.8,8.83,122200.0],["2021-03-09",10.12,10.74,9.49,10.69,322800.0],["2021-03-10",10.75,10.99,10.33,10.87,285100.0],["2021-03-11",11.15,11.92,10.85,11.8,339300.0],["2021-03-12",11.37,12.87,11.34,12.32,1171600.0],["2021-03-15",12.45,12.5,11.72,12.05,310200.0],["2021-03-16",12.3,12.55,11.99,12.24,213500.0],["2021-03-17",12.48,13.2,12.03,12.03,396700.0],["2021-03-18",11.93,12.14,11.37,11.47,353400.0],["2021-03-19",11.55,12.67,11.16,11.85,440300.0],["2021-03-22",12.15,12.38,11.48,11.51,210000.0],["2021-03-23",11.47,11.63,11.25,11.35,244400.0],["2021-03-24",11.56,11.99,11.2,11.23,143600.0],["2021-03-25",10.99,11.29,10.72,11.09,382900.0],["2021-03-26",11.25,11.89,11.09,11.83,179700.0],["2021-03-29",11.83,12.44,11.61,11.78,198000.0],["2021-03-30",11.75,11.98,11.28,11.46,108200.0],["2021-03-31",11.59,12.09,11.59,11.82,98800.0],["2021-04-01",12.04,12.86,12.04,12.79,270300.0],["2021-04-05",13.0,13.86,12.71,13.8,493000.0],["2021-04-06",13.83,14.16,13.73,14.13,337800.0],["2021-04-07",14.24,14.24,13.0,13.28,237900.0],["2021-04-08",13.5,13.79,13.01,13.06,224600.0],["2021-04-09",12.97,12.97,12.14,12.37,233500.0],["2021-04-12",12.37,12.54,11.49,11.61,268100.0],["2021-04-13",11.63,11.99,11.49,11.82,188200.0],["2021-04-14",11.7,11.95,11.43,11.43,165400.0],["2021-04-15",11.32,11.55,10.42,10.9,349000.0],["2021-04-16",10.96,11.33,10.77,11.0,146500.0],["2021-04-19",11.0,11.03,10.16,10.55,162300.0],["2021-04-20",10.43,10.44,9.78,10.06,212500.0],["2021-04-21",10.23,10.62,9.81,10.52,127600.0],["2021-04-22",10.52,10.62,10.09,10.25,132600.0],["2021-04-23",10.32,10.7,10.19,10.66,227400.0],["2021-04-26",10.65,10.92,10.53,10.77,137900.0],["2021-04-27",10.9,11.49,10.65,11.42,214400.0],["2021-04-28",11.32,11.43,10.95,11.04,103600.0],["2021-04-29",11.29,11.44,10.65,10.94,316300.0],["2021-04-30",10.71,10.97,10.47,10.54,85800.0],["2021-05-03",10.69,10.88,10.31,10.69,175900.0],["2021-05-04",10.48,10.48,9.81,10.14,163100.0],["2021-05-05",10.2,10.68,10.2,10.48,196900.0],["2021-05-06",10.33,10.33,8.35,10.0,678100.0],["2021-05-07",9.89,10.27,9.7,9.84,160900.0],["2021-05-10",9.89,9.94,9.31,9.53,414000.0],["2021-05-11",9.21,9.68,9.05,9.62,157800.0],["2021-05-12",9.43,9.59,9.15,9.18,91200.0],["2021-05-13",9.27,9.54,8.87,9.0,227700.0],["2021-05-14",9.05,9.39,8.99,9.19,226400.0],["2021-05-17",9.1,9.26,8.78,8.91,101300.0],["2021-05-18",9.03,9.07,8.85,8.94,115200.0],["2021-05-19",8.77,9.12,8.58,9.02,222800.0],["2021-05-20",9.04,9.2,8.92,8.97,114100.0],["2021-05-21",9.03,9.1,8.86,9.03,345000.0],["2021-05-24",9.08,9.82,9.08,9.58,134900.0],["2021-05-25",9.72,9.9,9.38,9.39,73400.0],["2021-05-26",9.48,10.23,9.46,10.15,157900.0],["2021-05-27",10.18,10.36,10.04,10.22,72200.0],["2021-05-28",10.21,10.56,10.2,10.44,113900.0],["2021-06-01",10.49,10.64,10.18,10.31,89800.0],["2021-06-02",10.25,10.29,10.0,10.11,128900.0],["2021-06-03",10.01,10.06,9.71,9.76,79900.0],["2021-06-04",9.81,9.91,9.73,9.83,56600.0],["2021-06-07",10.0,10.0,9.7,9.8,89700.0],["2021-06-08",9.84,9.98,9.58,9.84,92500.0],["2021-06-09",9.84,9.97,9.63,9.76,146900.0],["2021-06-10",9.85,10.0,9.59,9.68,95400.0],["2021-06-11",9.77,9.84,9.55,9.74,53000.0],["2021-06-14",9.8,10.3,9.8,10.07,169800.0],["2021-06-15",10.11,10.11,9.75,9.87,102000.0],["2021-06-16",10.02,10.07,9.64,9.8,102400.0],["2021-06-17",9.72,9.86,9.47,9.59,98500.0],["2021-06-18",9.58,9.64,9.09,9.14,81200.0],["2021-06-21",9.12,9.16,8.9,8.93,104400.0],["2021-06-22",9.03,9.1,8.78,8.79,168200.0],["2021-06-23",8.91,8.99,8.82,8.84,131400.0],["2021-06-24",8.9,9.37,8.8,9.33,338100.0],["2021-06-25",9.35,9.5,9.2,9.27,92800.0],["2021-06-28",9.33,9.36,9.11,9.3,52600.0],["2021-06-29",9.29,9.51,9.25,9.47,33500.0],["2021-06-30",9.49,9.69,9.42,9.64,80800.0],["2021-07-01",9.72,9.72,9.37,9.5,70400.0],["2021-07-02",9.65,9.65,9.1,9.13,42900.0],["2021-07-06",9.17,9.32,9.07,9.21,48400.0],["2021-07-07",9.24,9.38,9.04,9.23,72200.0],["2021-07-08",9.01,9.18,8.78,8.9,84800.0],["2021-07-09",8.92,9.28,8.83,9.14,43200.0],["2021-07-12",9.18,9.33,8.92,9.33,68900.0],["2021-07-13",9.4,9.5,9.22,9.39,62300.0],["2021-07-14",9.44,9.83,9.41,9.75,129600.0],["2021-07-15",9.76,9.76,9.13,9.35,202100.0],["2021-07-16",9.46,9.52,9.07,9.08,49900.0],["2021-07-19",8.91,8.96,8.75,8.88,95700.0],["2021-07-20",8.88,9.41,8.82,9.35,71700.0],["2021-07-21",9.46,9.88,9.39,9.82,45400.0],["2021-07-22",9.78,9.92,9.34,9.41,57100.0],["2021-07-23",9.35,9.53,9.27,9.49,24000.0],["2021-07-26",9.48,9.79,9.37,9.44,39300.0],["2021-07-27",9.35,9.5,8.91,9.05,73700.0],["2021-07-28",9.08,9.95,9.08,9.84,85800.0],["2021-07-29",9.89,9.94,9.7,9.85,44000.0],["2021-07-30",9.85,10.51,9.84,10.36,67800.0],["2021-08-02",10.47,10.47,9.9,10.12,43300.0],["2021-08-03",10.12,10.12,9.51,9.75,244700.0],["2021-08-04",9.82,10.0,9.58,9.9,52900.0],["2021-08-05",10.0,10.31,9.64,9.72,155700.0],["2021-08-06",9.58,9.86,9.58,9.79,29700.0],["2021-08-09",9.74,10.42,9.7,10.25,74100.0],["2021-08-10",10.31,10.36,9.99,10.18,43500.0],["2021-08-11",10.32,10.41,9.94,10.22,86500.0],["2021-08-12",10.1,10.23,9.75,9.99,95800.0],["2021-08-13",9.95,10.02,9.69,9.71,52900.0],["2021-08-16",9.69,9.85,9.39,9.42,32300.0],["2021-08-17",9.28,9.73,9.19,9.34,53900.0],["2021-08-18",9.41,9.82,9.4,9.7,43500.0],["2021-08-19",9.56,9.74,9.29,9.64,36400.0],["2021-08-20",9.65,9.8,9.57,9.7,31900.0],["2021-08-23",9.76,10.07,9.76,9.99,53500.0],["2021-08-24",9.95,10.23,9.85,10.05,25900.0],["2021-08-25",10.04,10.11,9.87,9.88,16600.0],["2021-08-26",9.85,9.98,9.73,9.82,25800.0],["2021-08-27",9.79,10.19,9.79,10.01,92100.0],["2021-08-30",10.05,10.34,10.04,10.28,79400.0],["2021-08-31",10.32,10.35,9.88,10.34,28400.0],["2021-09-01",10.33,10.39,10.2,10.2,41600.0],["2021-09-02",10.21,10.49,10.21,10.38,95100.0],["2021-09-03",10.43,10.49,10.26,10.48,31400.0],["2021-09-07",10.7,10.97,10.5,10.61,121800.0],["2021-09-08",10.49,10.74,10.12,10.48,103500.0],["2021-09-09",10.41,10.73,10.27,10.68,47800.0],["2021-09-10",10.71,11.6,10.52,11.53,192400.0],["2021-09-13",11.59,11.65,11.27,11.56,117700.0],["2021-09-14",11.6,12.04,11.31,11.53,170900.0],["2021-09-15",11.46,12.45,11.13,12.33,163200.0],["2021-09-16",12.32,12.6,12.25,12.47,144400.0],["2021-09-17",12.41,12.7,12.24,12.5,140500.0],["2021-09-20",11.66,12.32,11.65,11.98,199500.0],["2021-09-21",11.98,12.33,11.34,12.0,68700.0],["2021-09-22",11.83,12.29,11.44,11.78,101400.0],["2021-09-23",11.96,12.05,11.79,11.99,91000.0],["2021-09-24",11.87,11.87,11.55,11.71,52000.0],["2021-09-27",11.61,11.96,11.53,11.75,182500.0],["2021-09-28",11.62,11.72,11.12,11.6,110700.0],["2021-09-29",11.64,11.64,11.11,11.21,55500.0],["2021-09-30",11.29,11.6,11.21,11.43,159000.0],["2021-10-01",11.48,11.75,11.35,11.7,78000.0],["2021-10-04",11.64,11.64,11.02,11.18,79700.0],["2021-10-05",11.15,11.27,11.01,11.24,71200.0],["2021-10-06",11.13,11.19,10.76,11.13,54500.0],["2021-10-07",11.21,11.37,11.14,11.28,34200.0],["2021-10-08",11.2,11.34,10.99,11.18,35800.0],["2021-10-11",11.2,11.38,11.05,11.2,52400.0],["2021-10-12",11.28,11.44,11.11,11.16,50700.0],["2021-10-13",11.27,11.8,11.01,11.69,65400.0],["2021-10-14",11.9,12.15,11.58,11.74,36300.0],["2021-10-15",11.9,11.99,11.56,11.69,44200.0],["2021-10-18",11.68,12.0,11.63,11.86,74200.0],["2021-10-19",11.95,12.2,11.74,12.03,31400.0],["2021-10-20",12.0,12.15,11.79,12.13,68700.0],["2021-10-21",12.01,12.13,11.48,12.01,71000.0],["2021-10-22",12.01,12.17,11.63,11.74,28000.0],["2021-10-25",11.83,12.0,11.49,11.84,59900.0],["2021-10-26",11.97,12.55,11.68,12.33,165900.0],["2021-10-27",12.37,12.48,12.15,12.44,155400.0],["2021-10-28",12.4,14.95,12.31,14.85,908900.0],["2021-10-29",14.66,15.28,14.27,15.02,227400.0],["2021-11-01",15.04,15.23,14.34,14.88,143400.0],["2021-11-02",14.74,15.26,14.43,15.02,75900.0],["2021-11-03",15.02,15.02,14.37,14.72,102300.0],["2021-11-04",14.74,15.45,14.57,14.94,116100.0],["2021-11-05",14.94,15.69,14.94,15.02,97600.0],["2021-11-08",15.09,15.69,14.95,15.44,109500.0],["2021-11-09",15.47,15.47,14.6,15.06,98600.0],["2021-11-10",14.91,15.1,14.42,14.52,71800.0],["2021-11-11",14.71,15.5,14.49,15.22,123800.0],["2021-11-12",15.29,15.75,15.11,15.43,108200.0],["2021-11-15",15.62,15.78,15.25,15.51,117000.0],["2021-11-16",15.51,15.58,14.9,15.43,164500.0],["2021-11-17",15.45,15.51,14.77,15.26,298100.0],["2021-11-18",12.0,12.45,10.41,11.2,979200.0],["2021-11-19",11.1,11.42,10.9,11.03,189400.0],["2021-11-22",11.06,11.12,10.27,10.57,285300.0],["2021-11-23",10.45,10.54,10.0,10.27,142600.0],["2021-11-24",10.05,10.45,9.85,10.42,82800.0],["2021-11-26",10.25,10.75,10.02,10.66,100300.0],["2021-11-29",10.85,10.86,10.27,10.37,127500.0],["2021-11-30",10.3,10.36,9.82,9.9,179100.0],["2021-12-01",9.96,10.19,9.57,9.57,101100.0],["2021-12-02",9.66,9.9,9.21,9.37,190700.0],["2021-12-03",9.42,9.69,8.82,8.96,218900.0],["2021-12-06",8.87,8.96,8.38,8.62,253000.0],["2021-12-07",8.9,9.5,8.9,9.3,331000.0],["2021-12-08",9.17,9.34,8.82,9.1,192500.0],["2021-12-09",9.0,9.64,9.0,9.35,115900.0],["2021-12-10",9.52,9.85,9.39,9.76,126100.0],["2021-12-13",9.72,9.8,9.05,9.14,148100.0],["2021-12-14",9.05,9.1,8.49,8.79,293300.0],["2021-12-15",8.82,9.4,8.66,9.4,105800.0],["2021-12-16",9.41,9.54,8.88,9.1,70500.0],["2021-12-17",8.97,9.43,8.97,9.27,52400.0],["2021-12-20",9.08,9.18,8.89,9.0,62000.0],["2021-12-21",9.12,9.46,8.94,9.34,86600.0],["2021-12-22",9.36,9.58,9.22,9.49,47100.0],["2021-12-23",9.57,9.61,9.14,9.49,96200.0],["2021-12-27",9.54,9.91,9.54,9.89,52700.0],["2021-12-28",9.9,9.94,9.46,9.77,47400.0],["2021-12-29",9.7,9.84,9.49,9.63,43100.0],["2021-12-30",9.7,9.93,9.51,9.78,54500.0],["2021-12-31",9.84,10.01,9.74,9.88,44000.0],["2022-01-03",10.01,10.03,9.51,9.77,41700.0],["2022-01-04",9.87,9.87,9.21,9.34,80800.0],["2022-01-05",9.25,9.48,8.88,9.0,53400.0],["2022-01-06",9.01,9.48,8.86,9.34,71700.0],["2022-01-07",9.23,9.37,9.01,9.04,51800.0],["2022-01-10",8.91,9.29,8.69,9.29,60700.0],["2022-01-11",9.21,9.44,9.07,9.33,25700.0],["2022-01-12",9.48,9.49,9.24,9.38,17900.0],["2022-01-13",9.51,9.6,9.08,9.16,40200.0],["2022-01-14",9.09,9.48,9.03,9.43,47300.0],["2022-01-18",9.47,9.47,8.8,8.87,79400.0],["2022-01-19",8.82,8.92,8.25,8.42,72800.0],["2022-01-20",8.54,8.79,8.33,8.36,49800.0],["2022-01-21",8.35,8.62,8.08,8.36,61800.0],["2022-01-24",8.17,8.7,7.88,8.58,53200.0],["2022-01-25",8.39,8.66,8.16,8.51,68600.0],["2022-01-26",8.74,9.15,8.35,8.54,54600.0],["2022-01-27",8.6,8.61,8.01,8.07,49300.0],["2022-01-28",8.06,8.39,7.81,8.32,77400.0],["2022-01-31",8.29,8.98,8.29,8.98,59400.0],["2022-02-01",9.05,9.05,8.65,8.92,56100.0],["2022-02-02",9.09,9.13,8.51,8.7,31300.0],["2022-02-03",8.46,8.49,8.16,8.34,26700.0],["2022-02-04",8.36,8.63,8.15,8.55,22900.0],["2022-02-07",8.45,8.73,8.37,8.43,22700.0],["2022-02-08",8.39,8.84,8.39,8.73,11100.0],["2022-02-09",8.93,9.68,8.74,9.44,138500.0],["2022-02-10",9.15,9.46,9.0,9.09,38400.0],["2022-02-11",9.0,9.22,8.42,8.46,60800.0],["2022-02-14",8.4,8.65,8.14,8.38,40200.0],["2022-02-15",8.6,9.46,8.6,8.99,111300.0],["2022-02-16",8.96,9.64,8.96,9.64,136500.0],["2022-02-17",9.45,10.02,9.36,9.83,127800.0],["2022-02-18",9.83,10.02,9.52,9.88,82600.0],["2022-02-22",9.72,9.97,9.65,9.84,99800.0],["2022-02-23",9.97,10.14,9.42,9.52,109400.0],["2022-02-24",9.26,9.8,9.25,9.74,89600.0],["2022-02-25",9.95,10.58,9.76,10.49,124200.0],["2022-02-28",10.45,10.83,10.28,10.4,36600.0],["2022-03-01",10.35,10.47,9.82,9.89,72900.0],["2022-03-02",9.93,10.45,9.79,10.22,31600.0],["2022-03-03",10.27,10.27,9.92,10.02,16500.0],["2022-03-04",9.88,10.11,9.67,10.02,38300.0],["2022-03-07",9.9,10.09,9.69,9.74,130300.0],["2022-03-08",9.84,10.41,9.79,10.14,56500.0],["2022-03-09",10.47,10.5,10.31,10.39,13400.0],["2022-03-10",10.16,10.39,9.98,10.39,31500.0],["2022-03-11",10.59,10.59,10.07,10.1,30700.0],["2022-03-14",10.09,10.51,10.04,10.23,91800.0],["2022-03-15",10.27,10.49,10.1,10.1,18900.0],["2022-03-16",10.17,10.44,10.1,10.34,40100.0],["2022-03-17",10.45,10.59,10.39,10.5,15200.0],["2022-03-18",10.64,10.98,10.64,10.81,64200.0],["2022-03-21",10.81,10.94,10.42,10.88,75700.0],["2022-03-22",10.8,11.1,10.54,10.9,116400.0],["2022-03-23",10.86,10.92,10.61,10.65,34200.0],["2022-03-24",10.67,10.98,10.62,10.96,13700.0],["2022-03-25",10.98,10.98,10.64,10.8,20200.0],["2022-03-28",10.81,10.9,10.55,10.6,66600.0],["2022-03-29",10.72,10.83,9.68,10.52,75500.0],["2022-03-30",10.4,10.48,10.16,10.21,42800.0],["2022-03-31",10.15,10.15,9.76,10.06,85600.0],["2022-04-01",10.16,10.22,10.0,10.04,39800.0],["2022-04-04",10.05,10.26,10.0,10.19,43700.0],["2022-04-05",10.21,10.21,9.81,9.9,77600.0],["2022-04-06",9.75,9.93,9.75,9.93,54900.0],["2022-04-07",9.84,10.11,9.81,9.98,25800.0],["2022-04-08",9.97,9.97,9.67,9.67,72900.0],["2022-04-11",9.55,9.62,9.52,9.56,29200.0],["2022-04-12",9.75,9.75,9.5,9.52,25300.0],["2022-04-13",9.54,9.62,9.5,9.51,28700.0],["2022-04-14",9.45,9.51,9.44,9.45,35100.0],["2022-04-18",9.41,9.53,9.4,9.4,33300.0],["2022-04-19",9.51,9.53,9.4,9.5,20000.0],["2022-04-20",9.57,9.75,9.52,9.52,29800.0],["2022-04-21",9.56,9.8,9.5,9.51,24000.0],["2022-04-22",9.43,9.74,9.43,9.53,24600.0],["2022-04-25",9.61,9.7,9.45,9.5,64900.0],["2022-04-26",9.45,9.55,9.44,9.44,34400.0],["2022-04-27",9.34,9.47,8.81,8.97,73900.0],["2022-04-28",9.18,9.57,8.57,9.43,32400.0],["2022-04-29",9.27,9.6,9.05,9.11,40300.0],["2022-05-02",9.24,9.47,8.71,9.24,25100.0],["2022-05-03",9.3,9.33,8.98,9.13,40200.0],["2022-05-04",9.23,9.65,9.23,9.48,23200.0],["2022-05-05",9.43,9.43,8.7,8.82,35000.0],["2022-05-06",8.9,9.12,8.29,8.52,57000.0],["2022-05-09",8.4,8.49,8.09,8.1,33800.0],["2022-05-10",8.22,9.03,8.0,8.12,51600.0],["2022-05-11",8.11,8.32,7.48,7.69,157400.0],["2022-05-12",7.0,7.35,6.99,7.25,180100.0],["2022-05-13",7.32,8.24,7.32,8.18,42200.0],["2022-05-16",8.19,8.85,7.87,7.91,78700.0],["2022-05-17",8.0,8.37,8.0,8.08,28800.0],["2022-05-18",8.07,8.31,7.99,8.09,49300.0],["2022-05-19",8.11,8.65,8.01,8.54,34800.0],["2022-05-20",8.56,8.56,7.75,8.05,40900.0],["2022-05-23",8.0,8.1,7.96,8.08,9000.0],["2022-05-24",8.05,8.05,7.76,7.92,14900.0],["2022-05-25",7.95,8.08,7.9,8.04,7800.0],["2022-05-26",8.19,8.7,8.19,8.44,26900.0],["2022-05-27",8.59,8.93,8.59,8.8,15000.0],["2022-05-31",8.85,9.09,8.85,9.01,15000.0],["2022-06-01",9.11,9.23,8.63,8.72,19600.0],["2022-06-02",8.69,8.87,8.49,8.77,34700.0],["2022-06-03",8.6,8.94,8.55,8.72,7300.0],["2022-06-06",8.88,9.03,8.77,8.81,17000.0],["2022-06-07",8.78,9.12,8.68,9.02,24600.0],["2022-06-08",9.04,9.38,8.89,9.09,26600.0],["2022-06-09",9.1,9.1,8.75,8.8,13500.0],["2022-06-10",8.75,8.92,8.24,8.52,34600.0],["2022-06-13",8.24,8.79,7.82,7.82,33200.0],["2022-06-14",7.95,8.25,7.4,7.56,33500.0],["2022-06-15",7.9,8.27,7.65,7.72,18200.0],["2022-06-16",7.68,8.04,7.25,7.25,27500.0],["2022-06-17",7.63,8.1,7.28,7.49,32700.0],["2022-06-21",7.56,8.05,7.47,7.57,20200.0],["2022-06-22",7.59,7.71,7.39,7.5,26300.0],["2022-06-23",7.36,7.95,7.3,7.4,15400.0],["2022-06-24",7.74,7.91,7.37,7.71,28300.0],["2022-06-27",7.98,7.98,7.43,7.66,29700.0],["2022-06-28",7.66,7.66,7.32,7.42,19900.0],["2022-06-29",7.48,7.48,7.14,7.25,37700.0],["2022-06-30",7.21,7.52,7.15,7.3,25300.0],["2022-07-01",7.27,7.4,7.13,7.29,46500.0],["2022-07-05",7.2,7.34,7.04,7.15,24000.0],["2022-07-06",7.11,7.65,7.01,7.24,55700.0],["2022-07-07",7.47,7.6,7.17,7.25,23500.0],["2022-07-08",7.29,7.73,7.18,7.26,39100.0],["2022-07-11",7.13,7.39,7.07,7.15,41700.0],["2022-07-12",7.15,7.28,7.03,7.05,33600.0],["2022-07-13",7.12,7.43,6.85,6.91,26800.0],["2022-07-14",7.0,7.27,6.66,6.93,29700.0],["2022-07-15",7.13,7.13,6.87,6.87,8500.0],["2022-07-18",7.06,7.28,6.76,7.14,16600.0],["2022-07-19",7.17,7.8,7.17,7.64,18200.0],["2022-07-20",7.67,7.73,7.42,7.6,17400.0],["2022-07-21",7.69,7.75,7.63,7.7,12100.0],["2022-07-22",7.88,7.88,7.5,7.61,7900.0],["2022-07-25",7.61,7.61,7.42,7.58,6900.0],["2022-07-26",7.42,7.45,6.92,7.17,46100.0],["2022-07-27",7.21,7.47,7.21,7.47,15100.0],["2022-07-28",7.38,7.71,7.33,7.54,28300.0],["2022-07-29",7.68,7.82,7.55,7.82,23000.0],["2022-08-01",7.82,8.03,7.56,7.56,17700.0],["2022-08-02",7.56,7.86,7.56,7.74,57200.0],["2022-08-03",7.71,8.3,7.71,8.25,46800.0],["2022-08-04",8.31,8.32,7.66,8.15,25500.0],["2022-08-05",8.06,8.42,7.97,8.3,24400.0],["2022-08-08",8.3,8.39,8.15,8.25,35100.0],["2022-08-09",8.16,8.39,7.97,8.07,16300.0],["2022-08-10",8.49,8.8,8.25,8.7,36700.0],["2022-08-11",9.05,9.17,8.39,8.65,49300.0],["2022-08-12",9.06,9.12,8.66,9.09,16200.0],["2022-08-15",9.09,9.23,8.75,9.13,26800.0],["2022-08-16",9.51,10.41,9.51,10.11,67100.0],["2022-08-17",10.17,10.41,9.41,10.27,30800.0],["2022-08-18",10.33,11.24,10.33,11.17,120300.0],["2022-08-19",11.16,12.5,10.85,12.0,165000.0],["2022-08-22",12.6,12.85,11.95,12.84,152500.0],["2022-08-23",12.99,13.45,12.86,12.93,227700.0],["2022-08-24",12.8,12.98,11.58,12.09,158500.0],["2022-08-25",12.08,12.6,11.45,12.6,36100.0],["2022-08-26",12.82,12.82,11.26,11.77,79000.0],["2022-08-29",11.68,12.14,11.16,11.98,63800.0],["2022-08-30",12.15,12.15,11.35,11.52,14500.0],["2022-08-31",11.57,11.57,11.08,11.1,15100.0],["2022-09-01",11.06,11.08,10.51,10.9,45700.0],["2022-09-02",11.13,11.19,10.56,10.7,21900.0],["2022-09-06",10.85,10.85,10.48,10.74,29900.0],["2022-09-07",10.68,11.22,10.68,11.12,21800.0],["2022-09-08",11.05,11.36,10.95,11.06,19500.0],["2022-09-09",11.12,11.47,10.96,11.17,37100.0],["2022-09-12",11.17,11.17,10.61,10.65,26300.0],["2022-09-13",10.35,10.45,10.09,10.27,15200.0],["2022-09-14",10.37,11.1,10.37,10.63,35800.0],["2022-09-15",10.71,11.27,10.62,10.7,7800.0],["2022-09-16",10.66,10.66,10.01,10.19,50800.0],["2022-09-19",10.03,10.09,9.9,10.01,23000.0],["2022-09-20",9.95,10.4,9.94,10.13,13100.0],["2022-09-21",10.13,10.64,9.97,10.16,8300.0],["2022-09-22",10.04,10.26,9.4,9.66,44800.0],["2022-09-23",9.5,9.8,8.8,9.24,51000.0],["2022-09-26",9.12,9.61,8.97,8.97,27600.0],["2022-09-27",9.06,9.23,8.93,8.97,9800.0],["2022-09-28",8.98,9.43,8.98,9.11,29000.0],["2022-09-29",9.01,9.45,7.99,8.2,59000.0],["2022-09-30",8.11,8.67,8.11,8.5,28400.0],["2022-10-03",8.53,8.78,8.48,8.64,21300.0],["2022-10-04",8.74,9.58,8.74,9.44,40600.0],["2022-10-05",9.44,9.54,9.3,9.52,10000.0],["2022-10-06",9.54,9.68,9.52,9.65,13200.0],["2022-10-07",9.58,9.61,9.15,9.4,15400.0],["2022-10-10",9.48,9.48,8.65,8.76,31700.0],["2022-10-11",8.57,8.6,8.4,8.5,16000.0],["2022-10-12",8.61,8.81,8.44,8.78,12100.0],["2022-10-13",8.54,9.0,8.54,8.98,8800.0],["2022-10-14",8.98,9.0,8.36,8.48,14900.0],["2022-10-17",8.54,8.92,8.19,8.31,14700.0],["2022-10-18",8.51,8.76,8.51,8.59,13500.0],["2022-10-19",8.83,8.83,8.51,8.63,10600.0],["2022-10-20",8.57,8.78,8.55,8.66,10000.0],["2022-10-21",8.62,9.03,8.59,8.82,18700.0],["2022-10-24",8.67,9.08,8.56,8.86,27500.0],["2022-10-25",9.02,9.02,8.52,8.68,43500.0],["2022-10-26",8.6,9.25,8.6,9.04,9300.0],["2022-10-27",9.13,9.46,8.67,8.79,26100.0],["2022-10-28",8.71,9.03,8.46,8.63,9300.0],["2022-10-31",8.8,9.41,8.63,9.22,20600.0],["2022-11-01",9.36,9.36,9.1,9.1,3200.0],["2022-11-02",9.41,9.55,8.82,9.01,37500.0],["2022-11-03",8.83,9.26,8.65,8.65,9200.0],["2022-11-04",8.87,9.26,8.85,9.21,9000.0],["2022-11-07",9.23,9.5,9.11,9.34,12000.0],["2022-11-08",9.4,10.02,9.23,9.52,22000.0],["2022-11-09",9.74,9.95,9.25,9.46,29200.0],["2022-11-10",9.66,9.96,9.21,9.48,85200.0],["2022-11-11",9.6,10.64,9.51,10.39,33600.0],["2022-11-14",10.8,10.8,10.19,10.4,12300.0],["2022-11-15",10.45,10.87,10.1,10.15,33700.0],["2022-11-16",10.2,10.32,9.99,10.15,16000.0],["2022-11-17",10.15,10.45,9.99,10.33,4000.0],["2022-11-18",10.81,10.87,10.47,10.6,33100.0],["2022-11-21",10.5,10.91,10.37,10.43,42600.0],["2022-11-22",10.44,10.7,10.07,10.53,51400.0],["2022-11-23",10.53,10.78,10.5,10.72,22000.0],["2022-11-25",10.72,10.98,10.67,10.82,7300.0],["2022-11-28",10.83,10.97,10.5,10.89,24600.0],["2022-11-29",10.91,11.12,10.82,11.05,30800.0],["2022-11-30",11.18,11.73,10.93,10.94,72900.0],["2022-12-01",10.0,10.0,9.21,9.27,146500.0],["2022-12-02",9.25,9.8,9.2,9.22,56500.0],["2022-12-05",9.33,9.33,8.77,8.93,52700.0],["2022-12-06",8.86,8.97,8.53,8.65,37400.0],["2022-12-07",8.71,9.06,8.6,8.65,34600.0],["2022-12-08",8.81,8.9,8.6,8.81,26600.0],["2022-12-09",8.91,8.96,8.56,8.65,54200.0],["2022-12-12",8.75,8.79,8.05,8.05,82100.0],["2022-12-13",8.16,8.56,7.88,7.97,88900.0],["2022-12-14",8.02,8.33,7.8,8.03,91200.0],["2022-12-15",8.03,8.5,8.03,8.44,31300.0],["2022-12-16",8.3,8.64,8.01,8.01,34000.0],["2022-12-19",7.93,8.08,7.8,7.87,41200.0],["2022-12-20",7.79,8.11,7.77,7.97,64900.0],["2022-12-21",8.08,8.49,8.07,8.08,18000.0],["2022-12-22",8.02,8.02,7.71,7.8,23000.0],["2022-12-23",8.0,8.01,7.77,7.85,8700.0],["2022-12-27",7.67,8.01,7.5,7.58,45900.0],["2022-12-28",7.51,7.83,7.5,7.54,39700.0],["2022-12-29",7.59,8.09,7.59,7.97,68100.0],["2022-12-30",7.84,7.97,7.56,7.6,62300.0],["2023-01-03",7.84,8.1,7.81,7.98,53300.0],["2023-01-04",8.11,8.49,8.05,8.14,25000.0],["2023-01-05",8.03,8.73,7.93,8.3,7800.0],["2023-01-06",8.36,8.88,8.36,8.6,17400.0],["2023-01-09",8.76,8.76,8.27,8.41,29300.0],["2023-01-10",8.47,8.97,8.23,8.88,40300.0],["2023-01-11",8.95,9.17,8.56,9.11,19700.0],["2023-01-12",9.2,9.25,9.04,9.25,42200.0],["2023-01-13",9.24,9.62,9.24,9.61,25700.0],["2023-01-17",9.61,9.81,9.16,9.35,47500.0],["2023-01-18",9.25,9.25,8.78,9.03,19800.0],["2023-01-19",8.93,9.22,8.76,8.82,17100.0],["2023-01-20",8.81,9.04,8.6,8.91,24300.0],["2023-01-23",9.02,9.41,9.02,9.28,36200.0],["2023-01-24",9.18,9.52,9.06,9.34,13500.0],["2023-01-25",9.22,9.8,9.06,9.62,22200.0],["2023-01-26",9.8,10.89,9.5,10.55,98600.0],["2023-01-27",10.65,11.1,10.23,10.86,102400.0],["2023-01-30",11.1,11.24,10.53,10.7,40600.0],["2023-01-31",10.75,11.11,10.7,10.83,51600.0],["2023-02-01",10.72,10.79,10.25,10.54,49400.0],["2023-02-02",10.6,11.32,10.54,11.18,101800.0],["2023-02-03",11.0,11.44,10.76,10.93,58100.0],["2023-02-06",10.95,11.38,10.76,11.02,44100.0],["2023-02-07",11.01,11.25,10.79,11.03,28400.0],["2023-02-08",11.12,11.24,10.66,10.79,45500.0],["2023-02-09",10.36,10.79,8.78,9.06,208500.0],["2023-02-10",8.9,10.12,8.9,9.78,270200.0],["2023-02-13",9.82,9.82,9.28,9.45,152000.0],["2023-02-14",9.5,10.0,9.29,9.44,222500.0],["2023-02-15",9.44,9.63,9.31,9.52,69200.0],["2023-02-16",9.36,10.14,9.32,9.74,35000.0],["2023-02-17",9.63,9.64,9.35,9.5,28200.0],["2023-02-21",9.39,9.64,9.26,9.36,59000.0],["2023-02-22",9.4,9.59,9.25,9.45,24300.0],["2023-02-23",9.5,9.7,9.47,9.7,15100.0],["2023-02-24",9.5,9.57,9.41,9.45,14400.0],["2023-02-27",9.53,9.82,9.39,9.53,28400.0],["2023-02-28",9.5,9.77,9.5,9.58,16300.0],["2023-03-01",9.55,9.67,9.47,9.55,32200.0],["2023-03-02",9.43,9.69,9.26,9.55,27100.0],["2023-03-03",9.6,9.7,9.45,9.64,11000.0],["2023-03-06",9.54,9.73,9.54,9.62,29000.0],["2023-03-07",9.59,9.76,9.54,9.67,32800.0],["2023-03-08",9.63,9.75,9.52,9.58,50300.0],["2023-03-09",9.61,9.72,9.4,9.53,30300.0],["2023-03-10",9.51,9.55,8.8,9.0,88300.0],["2023-03-13",8.89,9.46,8.83,9.01,36300.0],["2023-03-14",9.0,9.37,8.86,8.95,21200.0],["2023-03-15",9.0,9.02,8.6,8.85,32700.0],["2023-03-16",8.81,9.36,8.7,8.77,31000.0],["2023-03-17",8.87,9.04,8.56,8.59,28400.0],["2023-03-20",8.61,8.71,8.32,8.34,20300.0],["2023-03-21",8.49,8.72,8.42,8.46,37700.0],["2023-03-22",8.59,9.1,8.43,8.78,50700.0],["2023-03-23",8.79,8.89,8.59,8.74,33100.0],["2023-03-24",8.69,8.87,8.51,8.65,18100.0],["2023-03-27",8.69,8.74,8.61,8.66,10500.0],["2023-03-28",8.75,8.75,8.51,8.51,20100.0],["2023-03-29",8.55,8.75,8.41,8.59,21200.0],["2023-03-30",8.59,9.38,8.59,9.2,31000.0],["2023-03-31",9.23,9.63,8.88,9.54,20500.0],["2023-04-03",9.54,9.73,9.2,9.46,33800.0],["2023-04-04",9.43,9.43,9.1,9.23,16900.0],["2023-04-05",9.28,9.28,8.75,8.94,7900.0],["2023-04-06",8.99,9.13,8.78,9.1,9400.0],["2023-04-10",9.01,9.31,8.91,9.07,43200.0],["2023-04-11",9.14,9.42,8.97,9.25,35200.0],["2023-04-12",9.4,9.75,9.3,9.65,50000.0],["2023-04-13",9.61,9.75,9.45,9.6,19700.0],["2023-04-14",9.65,9.75,9.43,9.52,33700.0],["2023-04-17",9.6,9.6,9.05,9.05,8900.0],["2023-04-18",9.15,9.37,8.89,8.9,18700.0],["2023-04-19",8.9,9.0,8.78,8.86,9900.0],["2023-04-20",8.79,9.02,8.51,8.71,24000.0],["2023-04-21",8.65,8.8,8.63,8.72,13000.0],["2023-04-24",8.74,8.85,8.56,8.73,7200.0],["2023-04-25",8.72,8.76,8.5,8.5,14900.0],["2023-04-26",8.47,8.67,8.45,8.67,9500.0],["2023-04-27",8.45,8.91,8.44,8.55,30700.0],["2023-04-28",8.55,8.89,8.51,8.63,7900.0],["2023-05-01",8.69,8.84,8.6,8.69,29700.0],["2023-05-02",8.64,8.84,8.55,8.6,15200.0],["2023-05-03",8.57,8.8,8.57,8.61,36500.0],["2023-05-04",8.76,8.76,8.51,8.69,16300.0],["2023-05-05",8.7,9.05,8.65,9.05,28000.0],["2023-05-08",8.95,8.99,8.75,8.85,17400.0],["2023-05-09",8.93,9.16,8.57,9.0,36000.0],["2023-05-10",9.08,9.08,8.73,8.82,32400.0],["2023-05-11",9.0,9.12,8.85,8.89,83000.0],["2023-05-12",8.85,9.05,8.68,8.75,48500.0],["2023-05-15",8.75,8.92,8.71,8.82,12900.0],["2023-05-16",8.81,8.91,8.65,8.65,27200.0],["2023-05-17",8.72,8.84,8.65,8.82,20700.0],["2023-05-18",8.82,9.0,8.76,8.91,16300.0],["2023-05-19",8.97,9.19,8.75,8.76,50500.0],["2023-05-22",8.85,8.97,8.77,8.79,23100.0],["2023-05-23",8.75,9.25,8.75,9.07,29400.0],["2023-05-24",9.05,9.5,9.0,9.5,35600.0],["2023-05-25",9.49,9.49,8.96,9.03,34400.0],["2023-05-26",9.12,9.44,9.05,9.44,22600.0],["2023-05-30",9.44,9.49,8.93,8.93,21800.0],["2023-05-31",9.01,9.01,8.81,8.9,13500.0],["2023-06-01",8.84,9.12,8.84,8.87,15500.0],["2023-06-02",8.93,9.28,8.73,9.27,15200.0],["2023-06-05",9.28,9.49,9.06,9.47,16400.0],["2023-06-06",9.51,9.65,9.47,9.55,10500.0],["2023-06-07",9.7,10.0,9.56,9.85,11600.0],["2023-06-08",9.95,10.3,9.83,10.21,19100.0],["2023-06-09",10.1,10.44,9.69,9.7,13600.0],["2023-06-12",9.64,9.99,9.57,9.63,14200.0],["2023-06-13",9.77,10.0,9.47,9.56,53100.0],["2023-06-14",9.6,9.75,9.31,9.7,34600.0],["2023-06-15",9.5,9.71,9.4,9.51,12900.0],["2023-06-16",9.45,9.69,9.12,9.27,18200.0],["2023-06-20",9.24,9.39,8.85,8.85,16600.0],["2023-06-21",8.81,9.08,8.78,8.8,28000.0],["2023-06-22",8.8,9.02,8.8,8.94,9100.0],["2023-06-23",8.85,9.17,8.81,9.01,11900.0],["2023-06-26",9.04,9.31,8.96,9.24,100100.0],["2023-06-27",9.16,9.59,9.16,9.3,31800.0],["2023-06-28",9.38,9.52,9.01,9.01,12500.0],["2023-06-29",9.08,9.33,9.08,9.16,4400.0],["2023-06-30",9.36,9.59,9.12,9.56,29100.0],["2023-07-03",9.61,9.67,9.0,9.25,72200.0],["2023-07-05",9.25,9.46,9.2,9.33,17200.0],["2023-07-06",9.33,9.33,9.02,9.29,19300.0],["2023-07-07",9.29,9.54,9.24,9.43,12400.0],["2023-07-10",9.31,9.58,9.28,9.53,21900.0],["2023-07-11",9.39,9.64,9.28,9.29,21200.0],["2023-07-12",9.44,9.54,9.38,9.52,20500.0],["2023-07-13",9.62,9.9,9.56,9.89,35500.0],["2023-07-14",10.01,10.45,9.9,10.11,65200.0],["2023-07-17",10.16,11.0,10.12,10.32,101500.0],["2023-07-18",10.42,10.85,10.25,10.6,92600.0],["2023-07-19",10.65,10.8,10.48,10.6,29700.0],["2023-07-20",10.68,10.68,10.02,10.11,57600.0],["2023-07-21",10.12,10.37,10.12,10.15,10700.0],["2023-07-24",10.11,10.24,9.93,9.94,25200.0],["2023-07-25",9.91,10.19,9.91,9.94,26500.0],["2023-07-26",9.96,10.93,9.96,10.82,67500.0],["2023-07-27",11.0,11.98,10.41,10.77,16900.0],["2023-07-28",10.73,10.99,10.55,10.91,33600.0],["2023-07-31",10.87,11.0,10.72,10.75,27800.0],["2023-08-01",10.97,10.99,10.75,10.9,32500.0],["2023-08-02",10.8,10.86,10.55,10.61,34200.0],["2023-08-03",10.61,10.8,10.53,10.6,20700.0],["2023-08-04",10.54,10.99,10.35,10.83,31100.0],["2023-08-07",10.68,10.8,10.42,10.7,32700.0],["2023-08-08",10.48,10.78,10.27,10.6,19200.0],["2023-08-09",10.72,10.72,10.3,10.7,29400.0],["2023-08-10",9.36,9.65,8.33,8.7,331200.0],["2023-08-11",8.61,9.01,8.61,8.89,59900.0],["2023-08-14",8.79,9.26,8.52,9.0,48200.0],["2023-08-15",9.1,9.17,8.67,8.75,42500.0],["2023-08-16",8.8,8.96,8.35,8.42,40100.0],["2023-08-17",8.52,8.72,8.5,8.65,56900.0],["2023-08-18",8.56,9.16,8.56,8.6,65700.0],["2023-08-21",8.55,8.73,8.55,8.6,42300.0],["2023-08-22",8.56,8.89,8.56,8.63,25100.0],["2023-08-23",8.72,8.88,8.58,8.61,64000.0],["2023-08-24",8.58,8.76,8.51,8.57,51600.0],["2023-08-25",8.57,8.62,8.5,8.57,56100.0],["2023-08-28",8.69,8.69,8.53,8.56,23200.0],["2023-08-29",8.65,8.71,8.58,8.63,49200.0],["2023-08-30",8.68,8.71,8.58,8.65,37000.0],["2023-08-31",8.67,8.82,8.56,8.58,39000.0],["2023-09-01",8.6,8.83,8.56,8.61,49600.0],["2023-09-05",8.6,8.6,8.41,8.45,66600.0],["2023-09-06",8.46,8.71,8.45,8.6,76800.0],["2023-09-07",8.6,8.6,8.49,8.54,37100.0],["2023-09-08",8.52,8.69,8.21,8.21,31200.0],["2023-09-11",8.22,8.32,8.01,8.01,24500.0],["2023-09-12",8.09,8.12,7.96,8.07,51400.0],["2023-09-13",8.14,8.3,8.02,8.22,38300.0],["2023-09-14",8.24,8.35,8.0,8.11,63700.0],["2023-09-15",8.09,8.19,7.71,7.77,51000.0],["2023-09-18",7.85,8.04,7.71,7.79,21400.0],["2023-09-19",7.93,8.06,7.66,7.75,30300.0],["2023-09-20",7.73,7.92,7.66,7.75,38700.0],["2023-09-21",7.8,7.9,7.57,7.73,34900.0],["2023-09-22",7.72,7.88,7.6,7.61,18300.0],["2023-09-25",7.63,7.8,7.58,7.58,15000.0],["2023-09-26",7.57,7.57,7.3,7.38,36600.0],["2023-09-27",7.33,7.55,7.31,7.32,14500.0],["2023-09-28",7.33,7.67,7.33,7.62,11400.0],["2023-09-29",7.62,7.62,7.41,7.62,7700.0],["2023-10-02",7.6,7.61,7.44,7.57,7300.0],["2023-10-03",7.5,7.62,7.27,7.4,31300.0],["2023-10-04",7.43,7.57,7.31,7.41,13500.0],["2023-10-05",7.42,7.7,7.39,7.61,19900.0],["2023-10-06",7.59,7.85,7.59,7.84,9100.0],["2023-10-09",7.65,7.91,7.65,7.8,7100.0],["2023-10-10",7.84,8.12,7.72,7.75,26500.0],["2023-10-11",7.83,7.9,7.67,7.69,6500.0],["2023-10-12",7.63,7.82,7.63,7.77,7000.0],["2023-10-13",7.77,7.8,7.51,7.57,9000.0],["2023-10-16",7.68,7.86,7.59,7.71,17800.0],["2023-10-17",8.05,8.07,7.8,7.98,31900.0],["2023-10-18",7.87,8.11,7.87,8.0,9200.0],["2023-10-19",7.95,8.09,7.64,7.81,7200.0],["2023-10-20",7.78,7.88,7.74,7.78,12200.0],["2023-10-23",7.71,7.71,7.1,7.36,48400.0],["2023-10-24",7.39,7.57,7.1,7.18,27100.0],["2023-10-25",7.1,7.27,7.1,7.15,25100.0],["2023-10-26",7.0,7.25,6.95,7.05,50900.0],["2023-10-27",7.06,7.49,7.05,7.31,14500.0],["2023-10-30",7.36,7.36,7.22,7.25,5900.0],["2023-10-31",7.25,7.29,7.12,7.17,7700.0],["2023-11-01",7.38,7.38,6.85,6.9,7800.0],["2023-11-02",6.9,7.27,6.84,7.26,22000.0],["2023-11-03",7.08,7.72,7.08,7.41,25300.0],["2023-11-06",7.51,7.68,7.24,7.45,15600.0],["2023-11-07",7.25,7.55,7.24,7.36,9300.0],["2023-11-08",7.45,7.45,6.86,6.93,20800.0],["2023-11-09",6.86,7.29,6.86,7.28,5800.0],["2023-11-10",7.15,7.26,7.05,7.14,7000.0],["2023-11-13",7.11,7.26,6.85,7.23,5200.0],["2023-11-14",7.33,7.49,7.25,7.37,13700.0],["2023-11-15",7.49,7.77,7.16,7.2,40800.0],["2023-11-16",7.28,7.49,7.2,7.43,12300.0],["2023-11-17",7.38,7.64,7.08,7.5,19800.0],["2023-11-20",7.49,7.71,7.3,7.7,16300.0],["2023-11-21",7.53,7.68,7.4,7.56,9100.0],["2023-11-22",7.68,7.82,7.6,7.65,4300.0],["2023-11-24",7.58,7.96,7.57,7.58,21000.0],["2023-11-27",7.95,8.11,7.57,7.67,48300.0],["2023-11-28",7.63,7.94,7.27,7.76,17800.0],["2023-11-29",7.76,7.89,7.47,7.7,12500.0],["2023-11-30",7.71,7.86,7.56,7.74,22200.0],["2023-12-01",7.82,8.02,7.57,7.73,27000.0],["2023-12-04",7.6,7.7,7.49,7.5,13100.0],["2023-12-05",7.5,7.82,7.3,7.3,15900.0],["2023-12-06",7.01,7.17,6.6,6.72,51700.0],["2023-12-07",6.89,6.99,6.56,6.76,58600.0],["2023-12-08",6.75,6.85,6.54,6.55,43000.0],["2023-12-11",6.61,6.61,6.35,6.51,28300.0],["2023-12-12",6.38,6.38,5.9,5.98,128800.0],["2023-12-13",6.05,6.21,5.95,5.99,613000.0],["2023-12-14",4.14,4.4,4.05,4.1,2020800.0],["2023-12-15",4.19,4.2,3.9,3.93,383200.0],["2023-12-18",3.9,3.99,3.88,3.95,313700.0],["2023-12-19",3.96,3.97,3.59,3.69,440200.0],["2023-12-20",3.95,4.18,3.71,4.01,604000.0],["2023-12-21",4.1,4.25,4.07,4.23,225400.0],["2023-12-22",4.23,4.3,4.03,4.12,248000.0],["2023-12-26",4.09,4.15,3.98,4.15,171000.0],["2023-12-27",4.16,4.26,4.15,4.2,203800.0],["2023-12-28",4.2,4.27,4.15,4.27,104200.0],["2023-12-29",4.21,4.27,4.11,4.2,121200.0],["2024-01-02",4.25,4.36,4.18,4.33,161300.0],["2024-01-03",4.31,4.33,4.18,4.23,111000.0],["2024-01-04",4.21,4.21,4.02,4.13,121600.0],["2024-01-05",4.15,4.21,4.09,4.21,65700.0],["2024-01-08",4.21,4.25,4.11,4.15,68200.0],["2024-01-09",4.16,4.17,4.1,4.11,63400.0],["2024-01-10",4.11,4.13,3.93,3.96,106800.0],["2024-01-11",4.0,4.0,3.86,3.99,182900.0],["2024-01-12",4.04,4.08,3.93,4.03,42000.0],["2024-01-16",4.02,4.12,3.96,4.1,163800.0],["2024-01-17",4.05,4.12,4.05,4.11,66000.0],["2024-01-18",4.09,4.23,4.07,4.23,71500.0],["2024-01-19",4.21,4.22,4.12,4.21,111200.0],["2024-01-22",4.16,4.34,4.12,4.29,84900.0],["2024-01-23",4.25,4.65,4.25,4.47,219800.0],["2024-01-24",4.52,4.52,4.2,4.33,62100.0],["2024-01-25",4.35,4.5,4.32,4.36,46300.0],["2024-01-26",4.33,4.55,4.3,4.4,65800.0],["2024-01-29",4.41,4.41,4.2,4.23,37300.0],["2024-01-30",4.23,4.3,4.02,4.02,60000.0],["2024-01-31",4.05,4.17,4.05,4.08,18600.0],["2024-02-01",4.1,4.14,3.98,4.02,38000.0],["2024-02-02",4.04,4.05,3.9,4.04,47400.0],["2024-02-05",4.01,4.07,3.9,3.98,54200.0],["2024-02-06",3.95,4.07,3.95,4.0,26500.0],["2024-02-07",3.98,4.06,3.97,4.0,24300.0],["2024-02-08",3.96,4.09,3.96,4.06,45300.0],["2024-02-09",4.0,4.09,3.37,3.44,642300.0],["2024-02-12",3.8,4.48,3.78,4.32,448300.0],["2024-02-13",4.19,4.3,4.14,4.24,106200.0],["2024-02-14",4.19,4.59,4.19,4.57,104900.0],["2024-02-15",4.52,4.85,4.52,4.75,94000.0],["2024-02-16",4.88,4.88,4.53,4.61,89700.0],["2024-02-20",4.58,4.67,4.38,4.44,63100.0],["2024-02-21",4.45,4.68,4.35,4.66,57100.0],["2024-02-22",4.66,4.84,4.66,4.79,48000.0],["2024-02-23",4.77,4.77,4.67,4.76,27700.0],["2024-02-26",4.74,5.05,4.74,4.99,51700.0],["2024-02-27",5.05,5.08,4.83,4.83,94600.0],["2024-02-28",4.83,4.87,4.79,4.8,14700.0],["2024-02-29",4.85,4.89,4.8,4.81,33900.0],["2024-03-01",4.86,4.99,4.8,4.83,47800.0],["2024-03-04",4.89,5.03,4.85,4.87,54100.0],["2024-03-05",4.85,4.92,4.81,4.82,6600.0],["2024-03-06",4.83,4.91,4.8,4.82,19000.0],["2024-03-07",4.87,4.91,4.69,4.76,86000.0],["2024-03-08",4.75,5.0,4.68,4.87,83800.0],["2024-03-11",4.92,4.92,4.65,4.7,53600.0],["2024-03-12",4.69,4.81,4.69,4.74,46900.0],["2024-03-13",4.76,4.79,4.72,4.72,22500.0],["2024-03-14",4.71,4.8,4.7,4.73,79100.0],["2024-03-15",4.7,4.78,4.7,4.73,58200.0],["2024-03-18",4.79,4.85,4.73,4.74,40900.0],["2024-03-19",4.75,4.8,4.65,4.73,61800.0],["2024-03-20",4.75,4.97,4.75,4.95,20000.0],["2024-03-21",5.0,5.29,4.96,5.26,58600.0],["2024-03-22",5.29,5.29,5.1,5.14,16500.0],["2024-03-25",5.18,5.4,5.14,5.31,54300.0],["2024-03-26",5.39,5.41,5.26,5.29,27600.0],["2024-03-27",5.31,5.34,5.23,5.33,19400.0],["2024-03-28",5.27,5.45,5.22,5.41,27800.0],["2024-04-01",5.49,5.59,5.41,5.43,47600.0],["2024-04-02",5.35,5.52,5.33,5.49,27100.0],["2024-04-03",5.48,5.51,5.36,5.37,18000.0],["2024-04-04",5.32,5.42,5.14,5.2,19100.0],["2024-04-05",5.15,5.3,5.15,5.22,25000.0],["2024-04-08",5.27,5.4,4.83,4.91,153300.0],["2024-04-09",4.99,5.1,4.92,5.0,63100.0],["2024-04-10",4.94,4.97,4.81,4.97,23800.0],["2024-04-11",4.93,5.03,4.91,4.96,15400.0],["2024-04-12",4.97,5.01,4.75,4.75,36000.0],["2024-04-15",4.77,4.89,4.75,4.8,21300.0],["2024-04-16",4.82,4.9,4.75,4.84,35200.0],["2024-04-17",4.83,4.88,4.75,4.75,16900.0],["2024-04-18",4.75,4.88,4.75,4.88,14600.0],["2024-04-19",4.85,4.88,4.7,4.75,56800.0],["2024-04-22",4.78,4.78,4.6,4.65,40400.0],["2024-04-23",4.61,4.85,4.6,4.76,33600.0],["2024-04-24",4.9,4.9,4.73,4.87,15600.0],["2024-04-25",4.85,4.89,4.76,4.83,14700.0],["2024-04-26",4.78,4.97,4.78,4.92,29200.0],["2024-04-29",4.89,4.98,4.84,4.87,10300.0],["2024-04-30",4.85,4.87,4.73,4.82,42300.0],["2024-05-01",4.76,4.94,4.76,4.88,28900.0],["2024-05-02",4.88,4.88,4.7,4.75,29100.0],["2024-05-03",4.77,4.89,4.77,4.86,11100.0],["2024-05-06",4.85,5.05,4.85,4.99,18500.0],["2024-05-07",5.06,5.1,4.75,4.75,20200.0],["2024-05-08",4.78,4.97,4.72,4.96,27600.0],["2024-05-09",5.01,5.3,4.91,5.24,98400.0],["2024-05-10",5.24,5.32,5.16,5.17,31200.0],["2024-05-13",5.16,5.46,5.16,5.32,66300.0],["2024-05-14",5.42,5.45,5.34,5.34,14000.0],["2024-05-15",5.4,5.4,5.14,5.35,37600.0],["2024-05-16",5.39,5.4,5.27,5.27,15800.0],["2024-05-17",5.27,5.37,5.27,5.31,7400.0],["2024-05-20",5.4,5.4,5.25,5.28,11400.0],["2024-05-21",5.26,5.38,5.16,5.16,29800.0],["2024-05-22",5.28,5.41,5.14,5.35,15500.0],["2024-05-23",5.4,5.57,5.33,5.35,59800.0],["2024-05-24",5.34,5.38,5.27,5.35,10300.0],["2024-05-28",5.4,5.75,5.37,5.75,88400.0],["2024-05-29",5.75,5.87,5.52,5.52,39000.0],["2024-05-30",5.69,6.14,5.66,6.03,83900.0],["2024-05-31",6.03,6.42,5.97,6.42,88900.0],["2024-06-03",6.42,6.42,5.96,6.11,53900.0],["2024-06-04",6.11,6.28,6.08,6.1,34000.0],["2024-06-05",6.12,6.3,5.93,6.3,35800.0],["2024-06-06",6.24,6.31,6.07,6.28,22300.0],["2024-06-07",6.32,6.37,5.97,6.02,44000.0],["2024-06-10",5.89,6.05,5.8,5.97,34900.0],["2024-06-11",5.99,6.1,5.8,5.83,41600.0],["2024-06-12",5.96,6.19,5.85,5.99,49000.0],["2024-06-13",6.08,6.08,5.87,5.92,16800.0],["2024-06-14",5.89,5.91,5.67,5.67,41300.0],["2024-06-17",5.76,5.96,5.7,5.94,34100.0],["2024-06-18",5.95,6.09,5.8,5.81,18500.0],["2024-06-20",5.9,6.09,5.68,5.81,50000.0],["2024-06-21",5.91,6.65,5.72,6.63,236000.0],["2024-06-24",6.65,6.68,5.96,6.09,92900.0],["2024-06-25",6.02,6.18,5.88,6.12,29100.0],["2024-06-26",6.16,6.2,6.0,6.19,33400.0],["2024-06-27",6.22,6.38,6.0,6.11,56400.0],["2024-06-28",6.14,6.37,5.86,5.86,55400.0],["2024-07-01",5.87,6.13,5.87,6.13,40900.0],["2024-07-02",6.17,6.23,5.99,6.01,16400.0],["2024-07-03",6.14,6.59,6.11,6.59,78800.0],["2024-07-05",6.64,6.7,6.35,6.49,65800.0],["2024-07-08",6.62,6.72,6.56,6.6,29100.0],["2024-07-09",6.52,6.76,6.32,6.36,45900.0],["2024-07-10",6.49,6.83,6.26,6.62,47000.0],["2024-07-11",6.73,6.95,6.63,6.76,45300.0],["2024-07-12",6.74,6.79,6.5,6.74,17700.0],["2024-07-15",6.86,6.96,6.38,6.58,41700.0],["2024-07-16",6.56,6.67,6.13,6.32,117000.0],["2024-07-17",6.1,6.16,5.56,5.95,130500.0],["2024-07-18",5.94,6.1,5.6,5.73,61200.0],["2024-07-19",5.67,5.98,5.52,5.73,84200.0],["2024-07-22",5.82,5.89,5.59,5.62,33700.0],["2024-07-23",5.58,5.98,5.55,5.68,59700.0],["2024-07-24",5.67,5.86,5.5,5.67,55700.0],["2024-07-25",5.69,5.78,5.5,5.68,20300.0],["2024-07-26",5.65,5.85,5.55,5.76,16200.0],["2024-07-29",5.67,5.74,5.55,5.66,64200.0],["2024-07-30",5.66,5.85,5.61,5.61,33000.0],["2024-07-31",5.67,5.9,5.56,5.74,64300.0],["2024-08-01",5.81,5.89,5.57,5.66,25500.0],["2024-08-02",5.56,5.73,5.4,5.61,66600.0],["2024-08-05",5.4,5.46,5.27,5.45,82600.0],["2024-08-06",5.43,5.49,5.26,5.26,24000.0],["2024-08-07",5.27,5.43,5.21,5.25,39100.0],["2024-08-08",5.25,5.5,5.25,5.37,43400.0],["2024-08-09",5.35,5.82,5.35,5.79,66100.0],["2024-08-12",5.72,5.83,5.45,5.47,59300.0],["2024-08-13",5.46,5.69,5.46,5.48,31900.0],["2024-08-14",5.76,6.43,5.56,6.36,90700.0],["2024-08-15",6.38,6.63,6.36,6.37,29200.0],["2024-08-16",6.35,6.7,6.28,6.7,41700.0],["2024-08-19",6.66,6.67,6.27,6.5,68200.0],["2024-08-20",6.47,6.62,6.38,6.39,20000.0],["2024-08-21",6.36,6.74,6.34,6.63,72200.0],["2024-08-22",6.64,6.75,6.4,6.74,14000.0],["2024-08-23",6.71,6.81,6.65,6.67,13700.0],["2024-08-26",6.63,6.73,6.36,6.37,24500.0],["2024-08-27",6.36,6.51,6.14,6.43,8600.0],["2024-08-28",6.46,6.62,6.15,6.57,11400.0],["2024-08-29",6.5,6.5,6.15,6.26,11600.0],["2024-08-30",6.3,6.38,6.16,6.36,11300.0],["2024-09-03",6.28,6.38,6.18,6.26,35400.0],["2024-09-04",6.25,6.44,6.2,6.22,19000.0],["2024-09-05",6.23,6.29,6.2,6.29,12400.0],["2024-09-06",6.31,6.36,6.15,6.15,39700.0],["2024-09-09",6.15,6.32,6.15,6.15,30800.0],["2024-09-10",6.16,6.3,6.02,6.04,15800.0],["2024-09-11",6.11,6.28,6.04,6.21,19500.0],["2024-09-12",6.26,6.26,6.11,6.16,8900.0],["2024-09-13",6.15,6.36,6.04,6.04,28800.0],["2024-09-16",6.04,6.27,6.04,6.09,6200.0],["2024-09-17",6.23,6.32,6.04,6.32,30900.0],["2024-09-18",6.25,6.27,6.04,6.05,36900.0],["2024-09-19",6.11,6.2,6.04,6.08,21600.0],["2024-09-20",6.04,6.11,5.65,5.97,93500.0],["2024-09-23",5.91,6.03,5.8,5.91,14500.0],["2024-09-24",5.91,6.19,5.91,6.07,29500.0],["2024-09-25",6.02,6.17,5.98,6.0,8600.0],["2024-09-26",6.03,6.15,5.94,6.13,16400.0],["2024-09-27",6.2,6.2,6.02,6.09,11000.0],["2024-09-30",6.1,6.12,5.8,5.8,99100.0],["2024-10-01",5.79,6.14,5.79,5.93,22900.0],["2024-10-02",5.93,6.06,5.79,5.79,25600.0],["2024-10-03",5.7,5.9,5.66,5.77,27400.0],["2024-10-04",5.74,5.83,5.74,5.83,8000.0],["2024-10-07",5.77,6.1,5.77,6.01,15400.0],["2024-10-08",5.95,5.98,5.59,5.75,61100.0],["2024-10-09",5.76,5.98,5.7,5.83,57200.0],["2024-10-10",5.9,5.9,5.61,5.65,71000.0],["2024-10-11",5.71,5.85,5.61,5.68,45400.0],["2024-10-14",5.62,5.91,5.62,5.8,23800.0],["2024-10-15",5.74,5.74,5.52,5.55,57900.0],["2024-10-16",5.74,5.86,5.57,5.7,44400.0],["2024-10-17",5.65,5.82,5.57,5.81,24600.0],["2024-10-18",5.66,5.81,5.61,5.72,12600.0],["2024-10-21",5.68,5.72,5.6,5.61,15900.0],["2024-10-22",5.57,5.6,5.5,5.53,24600.0],["2024-10-23",5.57,5.96,5.55,5.96,66900.0],["2024-10-24",5.98,5.98,5.6,5.81,24600.0],["2024-10-25",5.85,5.95,5.65,5.86,20100.0],["2024-10-28",5.9,5.95,5.59,5.74,18800.0],["2024-10-29",5.74,5.89,5.61,5.74,49400.0],["2024-10-30",5.81,5.84,5.6,5.68,23300.0],["2024-10-31",5.67,5.67,4.95,5.56,275600.0],["2024-11-01",5.56,5.56,5.35,5.45,13300.0],["2024-11-04",5.49,5.55,5.35,5.55,10500.0],["2024-11-05",5.44,5.58,5.3,5.45,21300.0],["2024-11-06",5.45,5.68,5.45,5.5,41600.0],["2024-11-07",5.58,5.68,5.5,5.51,26100.0],["2024-11-08",5.5,5.68,5.49,5.49,27200.0],["2024-11-11",5.6,5.87,5.6,5.73,25000.0],["2024-11-12",5.68,5.84,5.65,5.75,31000.0],["2024-11-13",5.7,5.78,5.6,5.7,35300.0],["2024-11-14",5.77,5.77,5.69,5.71,51900.0],["2024-11-15",5.7,5.73,5.6,5.71,56600.0],["2024-11-18",5.7,5.74,5.54,5.66,32300.0],["2024-11-19",5.66,5.73,5.56,5.61,11600.0],["2024-11-20",5.65,5.81,5.6,5.81,24200.0],["2024-11-21",5.69,5.87,5.68,5.71,16000.0],["2024-11-22",5.66,5.87,5.62,5.75,10400.0],["2024-11-25",5.8,6.0,5.78,5.9,24400.0],["2024-11-26",5.88,5.89,5.68,5.83,36400.0],["2024-11-27",5.75,5.75,5.56,5.6,52500.0],["2024-11-29",5.66,5.77,5.57,5.64,14700.0],["2024-12-02",5.61,6.04,5.53,5.7,32700.0],["2024-12-03",5.8,5.8,5.58,5.71,31000.0],["2024-12-04",5.75,5.76,5.6,5.68,23700.0],["2024-12-05",5.65,5.77,5.65,5.66,16700.0],["2024-12-06",5.72,5.95,5.56,5.85,41700.0],["2024-12-09",5.85,6.09,5.55,5.98,96100.0],["2024-12-10",5.55,5.84,5.41,5.51,80700.0],["2024-12-11",5.59,5.78,5.52,5.6,31700.0],["2024-12-12",5.56,5.76,5.45,5.62,60000.0],["2024-12-13",5.65,5.72,5.46,5.66,26200.0],["2024-12-16",5.66,5.74,5.5,5.6,108700.0],["2024-12-17",5.44,5.75,5.44,5.5,48100.0],["2024-12-18",5.5,5.66,5.46,5.46,26800.0],["2024-12-19",5.46,5.65,5.42,5.65,27600.0],["2024-12-20",5.51,5.69,5.45,5.6,139500.0],["2024-12-23",5.63,5.63,5.4,5.48,71400.0],["2024-12-24",5.63,5.63,5.4,5.49,13900.0],["2024-12-26",5.45,5.55,5.35,5.42,66300.0],["2024-12-27",5.42,5.54,5.3,5.54,21200.0],["2024-12-30",5.51,5.52,5.25,5.52,77800.0],["2024-12-31",5.54,5.54,5.35,5.45,20600.0],["2025-01-02",5.39,5.76,5.31,5.6,37900.0],["2025-01-03",5.66,5.72,5.53,5.63,53400.0],["2025-01-06",5.67,5.77,5.61,5.68,30400.0],["2025-01-07",5.73,5.75,5.61,5.64,29300.0],["2025-01-08",5.62,5.62,5.43,5.45,19000.0],["2025-01-10",5.4,5.4,5.25,5.37,36600.0],["2025-01-13",5.36,5.54,5.22,5.43,28900.0],["2025-01-14",5.37,5.49,5.24,5.31,5600.0],["2025-01-15",5.37,5.45,5.25,5.26,29100.0],["2025-01-16",5.26,5.33,5.2,5.28,35000.0],["2025-01-17",5.28,5.5,5.22,5.25,35700.0],["2025-01-21",5.35,5.41,5.16,5.21,35100.0],["2025-01-22",5.16,5.39,5.16,5.34,17300.0],["2025-01-23",5.25,5.36,5.21,5.34,23900.0],["2025-01-24",5.29,5.37,5.15,5.3,17100.0],["2025-01-27",5.25,5.25,4.9,5.1,79100.0],["2025-01-28",5.09,5.18,5.06,5.1,62600.0],["2025-01-29",5.32,5.32,5.08,5.1,33300.0],["2025-01-30",5.16,5.18,5.01,5.02,14800.0],["2025-01-31",5.02,5.13,5.0,5.05,23300.0],["2025-02-03",4.98,5.12,4.83,5.0,18900.0],["2025-02-04",5.02,5.45,4.99,5.25,24800.0],["2025-02-05",5.3,5.44,5.02,5.23,15200.0],["2025-02-06",5.21,5.21,4.97,5.0,57600.0],["2025-02-07",5.06,5.19,5.0,5.15,127500.0],["2025-02-10",5.19,5.3,5.04,5.04,31100.0],["2025-02-11",5.18,5.3,5.02,5.02,26600.0],["2025-02-12",4.99,5.02,4.84,4.84,16700.0],["2025-02-13",4.9,4.95,4.8,4.9,39100.0],["2025-02-14",5.3,6.1,5.15,5.84,208100.0],["2025-02-18",6.12,6.41,5.55,5.62,126600.0],["2025-02-19",5.72,5.74,5.65,5.69,58300.0],["2025-02-20",5.79,5.87,5.34,5.69,96700.0],["2025-02-21",5.63,5.68,5.21,5.23,81200.0],["2025-02-24",5.58,5.72,5.25,5.25,122200.0],["2025-02-25",5.26,5.64,5.01,5.05,94900.0],["2025-02-26",5.09,5.22,5.02,5.2,48600.0],["2025-02-27",5.16,5.17,5.02,5.05,33600.0],["2025-02-28",5.01,5.01,4.88,4.94,52600.0],["2025-03-03",5.1,5.1,4.85,4.96,68100.0],["2025-03-04",4.95,5.0,4.85,4.9,35400.0],["2025-03-05",4.95,5.09,4.85,4.95,34200.0],["2025-03-06",4.94,5.19,4.87,5.07,86500.0],["2025-03-07",5.17,5.25,5.01,5.07,32900.0],["2025-03-10",5.11,5.11,4.74,4.77,85600.0],["2025-03-11",4.82,5.05,4.75,4.92,34900.0],["2025-03-12",5.03,5.03,4.8,4.97,58500.0],["2025-03-13",4.99,5.0,4.75,4.78,23900.0],["2025-03-14",4.8,4.99,4.8,4.94,45900.0],["2025-03-17",4.99,5.02,4.8,4.94,49300.0],["2025-03-18",4.97,5.05,4.82,4.89,59100.0],["2025-03-19",4.92,5.05,4.84,4.99,64400.0],["2025-03-20",5.0,5.04,4.83,4.9,404800.0],["2025-03-21",4.9,5.17,4.9,5.17,113000.0],["2025-03-24",5.25,5.3,5.05,5.1,63000.0],["2025-03-25",5.1,5.13,5.05,5.06,38900.0],["2025-03-26",5.06,5.17,5.0,5.02,21900.0],["2025-03-27",5.05,5.06,4.87,4.99,44500.0],["2025-03-28",4.95,5.01,4.83,4.99,75400.0],["2025-03-31",4.95,4.99,4.78,4.83,44300.0],["2025-04-01",4.7,4.95,4.7,4.81,32900.0],["2025-04-02",4.83,4.85,4.78,4.8,39100.0],["2025-04-03",4.76,4.79,4.55,4.62,45400.0],["2025-04-04",4.51,4.55,4.34,4.48,146900.0],["2025-04-07",4.36,4.65,4.05,4.59,78100.0],["2025-04-08",4.71,4.71,4.21,4.25,90000.0],["2025-04-09",4.3,4.6,4.12,4.26,69500.0],["2025-04-10",4.07,4.16,3.65,3.65,267200.0],["2025-04-11",3.74,3.8,3.67,3.75,79900.0],["2025-04-14",3.72,3.89,3.7,3.76,27700.0],["2025-04-15",3.72,3.81,3.65,3.65,32200.0],["2025-04-16",3.6,3.83,3.46,3.58,46600.0],["2025-04-17",3.59,3.61,3.5,3.58,29500.0],["2025-04-21",3.53,3.56,3.2,3.35,94200.0],["2025-04-22",3.37,3.54,3.3,3.38,55100.0],["2025-04-23",3.47,3.62,3.44,3.52,23200.0],["2025-04-24",3.52,3.59,3.47,3.55,36500.0],["2025-04-25",3.52,3.55,3.48,3.5,38700.0],["2025-04-28",3.48,3.62,3.48,3.5,22200.0],["2025-04-29",3.5,3.55,3.38,3.48,52600.0],["2025-04-30",3.44,3.5,3.38,3.45,60800.0],["2025-05-01",3.5,3.57,3.43,3.44,15500.0],["2025-05-02",3.44,3.62,3.41,3.6,89400.0],["2025-05-05",3.53,3.59,3.37,3.38,44600.0],["2025-05-06",3.36,3.52,3.35,3.49,65400.0],["2025-05-07",3.48,3.59,3.45,3.59,11700.0],["2025-05-08",3.53,3.58,3.35,3.49,92300.0],["2025-05-09",3.45,3.53,3.34,3.43,83700.0],["2025-05-12",3.45,3.62,3.36,3.36,97800.0],["2025-05-13",3.36,3.56,3.26,3.49,156900.0],["2025-05-14",3.47,3.55,3.43,3.48,235800.0],["2025-05-15",3.47,3.59,3.45,3.49,64700.0],["2025-05-16",3.5,3.58,3.49,3.52,108700.0],["2025-05-19",3.65,4.0,3.6,3.94,112700.0],["2025-05-20",3.95,3.96,3.8,3.8,26500.0],["2025-05-21",3.8,3.8,3.65,3.65,31900.0],["2025-05-22",3.62,4.16,3.62,4.13,118500.0],["2025-05-23",4.13,4.14,4.01,4.06,52000.0],["2025-05-27",4.06,4.26,4.03,4.15,70500.0],["2025-05-28",4.17,4.18,3.85,3.87,51800.0],["2025-05-29",3.94,4.24,3.85,4.15,90300.0],["2025-05-30",4.15,4.15,3.97,4.01,23800.0],["2025-06-02",4.06,4.14,3.98,3.99,32600.0],["2025-06-03",4.02,4.03,3.91,3.91,16700.0],["2025-06-04",3.91,4.09,3.9,4.0,18700.0],["2025-06-05",3.99,4.15,3.96,4.0,17600.0],["2025-06-06",3.99,4.06,3.91,4.03,29700.0],["2025-06-09",3.98,4.04,3.92,3.96,24600.0],["2025-06-10",4.06,4.08,3.97,4.02,13200.0],["2025-06-11",4.07,4.17,4.01,4.15,29600.0],["2025-06-12",4.12,4.37,4.03,4.36,55100.0],["2025-06-13",4.28,4.36,4.05,4.05,44300.0],["2025-06-16",4.16,4.33,4.1,4.17,25300.0],["2025-06-17",4.17,4.25,4.04,4.19,19700.0],["2025-06-18",4.14,4.29,4.1,4.15,18200.0],["2025-06-20",4.1,4.24,3.99,4.08,55400.0],["2025-06-23",4.01,4.24,4.01,4.16,24700.0],["2025-06-24",4.16,4.33,4.12,4.23,35300.0],["2025-06-25",4.17,4.29,3.93,4.21,26700.0],["2025-06-26",4.12,4.45,4.12,4.44,52500.0],["2025-06-27",4.39,4.69,4.39,4.64,110900.0],["2025-06-30",4.71,4.71,4.33,4.44,20600.0],["2025-07-01",4.43,4.59,4.34,4.45,35000.0],["2025-07-02",4.46,4.68,4.46,4.53,27800.0],["2025-07-03",4.56,4.65,4.48,4.48,10100.0],["2025-07-07",4.65,4.8,4.6,4.75,98000.0],["2025-07-08",4.79,4.94,4.75,4.83,61100.0],["2025-07-09",4.9,4.91,4.67,4.82,38000.0],["2025-07-10",4.84,4.9,4.66,4.87,41700.0],["2025-07-11",4.77,4.87,4.7,4.81,17100.0],["2025-07-14",4.85,4.86,4.55,4.64,29100.0],["2025-07-15",4.78,4.8,4.6,4.6,29100.0],["2025-07-16",4.72,4.73,4.52,4.52,11900.0],["2025-07-17",4.58,4.85,4.47,4.53,64000.0],["2025-07-18",4.5,4.65,4.35,4.51,51900.0],["2025-07-21",4.57,4.68,4.56,4.56,17400.0],["2025-07-22",4.58,4.75,4.4,4.64,46900.0],["2025-07-23",4.61,4.92,4.53,4.89,57400.0],["2025-07-24",4.93,4.93,4.56,4.7,20800.0],["2025-07-25",4.78,4.84,4.5,4.68,26900.0],["2025-07-28",4.69,4.85,4.54,4.74,19000.0],["2025-07-29",4.77,4.77,4.6,4.68,18700.0],["2025-07-30",4.62,4.72,4.62,4.62,11400.0],["2025-07-31",4.62,4.77,4.59,4.71,21500.0],["2025-08-01",4.69,4.71,4.3,4.56,90100.0],["2025-08-04",4.56,4.71,4.42,4.43,22700.0],["2025-08-05",4.45,4.61,4.35,4.51,36000.0],["2025-08-06",4.47,4.55,4.43,4.48,20200.0],["2025-08-07",4.61,5.2,4.61,5.09,105100.0],["2025-08-08",5.01,5.05,4.79,4.85,39200.0],["2025-08-11",4.97,5.13,4.72,4.75,44300.0],["2025-08-12",4.82,4.84,4.58,4.63,17600.0],["2025-08-13",4.71,5.03,4.6,4.94,60800.0],["2025-08-14",4.99,5.1,4.9,5.05,57100.0],["2025-08-15",5.1,5.18,4.99,5.07,59500.0],["2025-08-18",5.18,5.95,5.18,5.88,200500.0],["2025-08-19",5.94,5.95,5.4,5.4,94500.0],["2025-08-20",5.41,5.89,5.41,5.85,101600.0],["2025-08-21",5.89,5.89,5.4,5.44,64300.0],["2025-08-22",5.49,6.19,5.49,6.02,190200.0],["2025-08-25",6.06,6.24,5.95,5.99,46900.0],["2025-08-26",6.08,6.1,5.91,5.97,93700.0],["2025-08-27",6.09,6.09,5.95,5.97,59400.0],["2025-08-28",6.03,6.44,5.82,6.39,176500.0],["2025-08-29",6.41,6.44,6.07,6.33,146200.0],["2025-09-02",6.19,6.19,5.79,5.93,83900.0],["2025-09-03",5.99,6.03,5.66,5.8,37600.0],["2025-09-04",5.83,6.44,5.63,6.41,136100.0],["2025-09-05",6.5,6.68,6.18,6.42,232600.0],["2025-09-08",6.44,8.0,6.36,7.93,1955100.0],["2025-09-09",8.16,8.3,7.77,7.94,468900.0],["2025-09-10",8.1,8.24,7.87,8.07,303200.0],["2025-09-11",8.15,9.28,8.15,8.8,961100.0],["2025-09-12",8.95,9.5,8.8,9.24,503800.0],["2025-09-15",9.24,9.61,8.74,9.28,462600.0],["2025-09-16",9.27,9.4,9.03,9.3,251900.0],["2025-09-17",9.36,9.4,8.41,8.74,459900.0],["2025-09-18",8.92,9.7,8.91,9.5,450600.0],["2025-09-19",9.57,9.7,9.0,9.04,306400.0],["2025-09-22",8.95,9.4,8.75,8.93,325700.0],["2025-09-23",8.9,10.25,8.81,9.65,522300.0],["2025-09-24",9.66,10.06,9.04,9.04,248500.0],["2025-09-25",8.98,9.23,8.75,8.97,210900.0],["2025-09-26",8.98,9.47,8.86,9.44,321600.0],["2025-09-29",9.55,9.61,9.2,9.24,188200.0],["2025-09-30",9.3,9.47,9.01,9.26,134500.0],["2025-10-01",9.27,10.09,9.1,9.68,502600.0],["2025-10-02",9.83,9.91,8.28,8.9,669700.0],["2025-10-03",8.94,9.5,8.94,9.17,280700.0],["2025-10-06",9.46,10.74,9.46,10.44,968900.0],["2025-10-07",10.57,10.8,10.0,10.22,392800.0],["2025-10-08",10.2,10.34,9.55,9.77,395100.0],["2025-10-09",9.52,10.31,9.34,10.0,481600.0],["2025-10-10",10.03,10.23,8.76,8.85,559600.0],["2025-10-13",8.97,9.38,8.91,9.29,300300.0],["2025-10-14",9.11,9.18,8.15,8.22,589200.0],["2025-10-15",8.35,8.69,8.06,8.38,387500.0],["2025-10-16",8.38,8.43,7.66,7.8,404000.0],["2025-10-17",7.71,7.85,7.45,7.49,147900.0],["2025-10-20",7.49,8.14,7.49,7.94,193100.0],["2025-10-21",7.88,7.89,7.58,7.64,138700.0],["2025-10-22",7.58,7.61,7.3,7.41,133000.0],["2025-10-23",7.41,7.94,7.31,7.86,105900.0],["2025-10-24",7.88,8.09,7.7,7.81,136500.0],["2025-10-27",8.22,8.63,7.93,8.14,164900.0],["2025-10-28",8.12,8.35,7.86,7.9,135900.0],["2025-10-29",7.95,8.22,7.95,8.1,124800.0],["2025-10-30",8.2,8.46,7.8,7.93,270800.0],["2025-10-31",8.0,8.1,7.9,7.93,79200.0],["2025-11-03",7.97,7.97,7.8,7.81,133300.0],["2025-11-04",7.61,7.61,7.15,7.2,152100.0],["2025-11-05",7.19,7.6,7.12,7.14,215100.0],["2025-11-06",7.09,7.28,6.93,7.05,262700.0],["2025-11-07",6.84,7.5,6.84,7.46,128700.0],["2025-11-10",7.48,7.81,7.34,7.53,143100.0],["2025-11-11",7.47,7.81,7.38,7.75,174100.0],["2025-11-12",7.8,7.8,7.38,7.59,99700.0],["2025-11-13",7.48,7.48,7.21,7.33,88800.0],["2025-11-14",7.07,7.34,7.03,7.28,116000.0],["2025-11-17",7.16,7.41,7.0,7.1,123000.0],["2025-11-18",7.0,7.26,6.91,7.14,87400.0],["2025-11-19",7.16,7.45,7.16,7.22,124500.0],["2025-11-20",7.31,7.45,6.98,7.06,94000.0],["2025-11-21",7.0,7.22,6.75,7.15,119500.0],["2025-11-24",7.24,7.52,7.1,7.36,69900.0],["2025-11-25",7.31,7.58,7.0,7.53,121100.0],["2025-11-26",7.56,7.9,7.49,7.74,82500.0],["2025-11-28",7.75,7.93,7.75,7.85,21900.0],["2025-12-01",7.82,7.9,7.75,7.87,48400.0],["2025-12-02",8.28,8.65,8.18,8.65,153700.0],["2025-12-03",8.63,8.76,8.36,8.76,75500.0],["2025-12-04",8.77,8.79,8.6,8.61,45400.0],["2025-12-05",8.68,9.04,8.63,8.91,77100.0],["2025-12-08",8.93,8.94,8.19,8.74,80900.0],["2025-12-09",8.6,8.91,8.52,8.82,101600.0],["2025-12-10",8.72,9.51,8.7,9.34,258300.0],["2025-12-11",8.75,11.25,8.5,10.99,736800.0],["2025-12-12",10.98,11.55,10.57,10.98,346200.0],["2025-12-15",10.98,11.74,10.75,11.54,221100.0],["2025-12-16",11.54,11.98,11.14,11.88,261600.0],["2025-12-17",11.98,12.39,11.9,12.19,397800.0],["2025-12-18",12.45,12.65,11.89,11.98,369500.0],["2025-12-19",11.98,12.5,11.98,12.2,169700.0],["2025-12-22",12.44,13.26,12.16,12.76,450900.0],["2025-12-23",12.74,13.19,12.26,12.83,389700.0],["2025-12-24",12.88,12.88,12.2,12.48,179500.0],["2025-12-26",12.61,12.92,12.48,12.76,132900.0],["2025-12-29",12.59,12.6,11.6,11.97,442400.0],["2025-12-30",11.9,12.69,11.9,12.64,167300.0],["2025-12-31",12.8,12.88,12.52,12.55,137800.0],["2026-01-02",12.69,13.27,12.55,12.95,251700.0],["2026-01-05",13.18,13.56,12.98,13.25,306500.0],["2026-01-06",13.35,13.8,13.25,13.67,316500.0],["2026-01-07",13.57,13.63,13.03,13.4,188300.0],["2026-01-08",13.35,13.74,12.72,13.05,146600.0],["2026-01-09",13.23,13.97,13.18,13.92,296000.0],["2026-01-12",13.86,14.33,13.55,13.91,364400.0],["2026-01-13",14.1,14.7,13.91,14.25,316200.0],["2026-01-14",14.17,14.21,13.71,13.88,245000.0],["2026-01-15",13.88,14.5,13.6,14.2,307400.0],["2026-01-16",14.31,15.22,14.2,14.74,413000.0],["2026-01-20",14.61,16.27,14.1,15.94,1372000.0],["2026-01-21",16.13,17.3,15.99,17.03,1138800.0],["2026-01-22",17.26,17.44,15.93,16.53,665800.0],["2026-01-23",16.34,16.83,16.0,16.47,244500.0],["2026-01-26",16.67,16.7,16.17,16.37,325800.0],["2026-01-27",16.57,17.95,16.41,17.6,526800.0],["2026-01-28",17.76,18.47,17.55,18.28,741200.0],["2026-01-29",18.2,18.21,16.53,17.39,460300.0],["2026-01-30",17.32,17.8,16.36,16.81,423000.0],["2026-02-02",16.65,18.59,16.54,17.65,466000.0],["2026-02-03",17.92,17.99,17.0,17.6,456300.0],["2026-02-04",17.96,17.99,15.2,15.75,454500.0],["2026-02-05",15.49,16.34,15.46,15.87,483400.0],["2026-02-06",10.28,11.74,10.02,11.12,1603700.0],["2026-02-09",11.0,12.64,10.51,12.56,917900.0],["2026-02-10",12.59,13.26,12.28,12.99,561600.0],["2026-02-11",13.01,13.23,11.28,11.49,779200.0],["2026-02-12",11.53,11.85,10.88,10.99,365600.0],["2026-02-13",10.98,11.61,10.93,11.42,289000.0],["2026-02-17",11.12,11.74,10.85,11.52,251100.0],["2026-02-18",11.56,12.23,11.43,11.86,203100.0],["2026-02-19",11.65,11.81,11.41,11.79,219900.0],["2026-02-20",11.74,12.29,11.7,11.88,175300.0],["2026-02-23",11.81,11.84,11.34,11.63,158900.0],["2026-02-24",11.6,12.47,11.6,12.27,204900.0],["2026-02-25",12.38,12.92,12.37,12.76,146600.0],["2026-02-26",12.83,13.0,12.41,12.98,156800.0],["2026-02-27",12.62,13.09,12.59,13.05,125300.0],["2026-03-02",12.85,14.18,12.85,14.04,283500.0],["2026-03-03",13.55,13.79,13.01,13.41,211100.0],["2026-03-04",13.64,14.37,13.1,14.09,170700.0],["2026-03-05",13.98,14.45,13.53,13.87,133300.0],["2026-03-06",13.4,13.74,12.89,12.92,124400.0],["2026-03-09",12.38,12.87,12.16,12.83,201500.0],["2026-03-10",12.91,13.48,12.82,13.15,109200.0],["2026-03-11",13.34,13.8,13.19,13.75,114000.0],["2026-03-12",13.43,13.45,12.63,12.78,137800.0],["2026-03-13",12.78,13.63,12.78,12.98,131900.0],["2026-03-16",12.11,13.0,11.42,11.65,735000.0],["2026-03-17",11.41,11.75,10.96,11.31,394300.0],["2026-03-18",11.31,11.32,10.67,11.06,181800.0],["2026-03-19",10.84,11.65,10.66,11.57,122800.0],["2026-03-20",11.41,11.58,10.88,10.94,102600.0],["2026-03-23",10.9,11.48,10.75,11.3,109000.0],["2026-03-24",11.17,11.77,11.14,11.48,155500.0],["2026-03-25",11.57,12.09,11.48,12.02,88000.0],["2026-03-26",11.79,12.0,11.47,11.48,152100.0],["2026-03-27",11.4,11.68,11.2,11.45,111700.0],["2026-03-30",11.55,11.73,10.9,11.1,116300.0],["2026-03-31",11.3,11.7,11.14,11.68,111000.0],["2026-04-01",11.88,12.45,11.68,11.95,175400.0],["2026-04-02",11.62,12.25,11.41,12.12,104100.0],["2026-04-06",12.27,13.0,12.1,12.27,253300.0],["2026-04-07",12.15,12.57,11.82,12.15,133600.0],["2026-04-08",12.68,13.27,12.68,13.03,124700.0],["2026-04-09",13.23,14.18,13.09,13.96,195500.0],["2026-04-10",14.09,14.94,13.72,14.75,123500.0],["2026-04-13",14.81,16.8,14.8,16.66,441600.0],["2026-04-14",17.41,17.41,15.65,15.97,215700.0],["2026-04-15",15.87,16.12,15.24,15.9,131000.0],["2026-04-16",16.0,16.41,15.76,16.4,113400.0],["2026-04-17",16.67,16.88,15.72,16.21,142400.0],["2026-04-20",16.54,16.98,16.21,16.72,132500.0],["2026-04-21",16.94,17.4,16.5,16.81,129700.0],["2026-04-22",17.15,18.75,16.56,18.0,753600.0],["2026-04-23",18.02,18.71,16.61,17.24,288900.0],["2026-04-24",17.5,19.74,17.22,18.77,571700.0],["2026-04-27",18.64,18.67,17.36,17.73,258300.0],["2026-04-28",17.36,17.66,16.26,16.6,169900.0],["2026-04-29",16.85,17.29,16.35,16.57,157200.0],["2026-04-30",17.2,17.94,16.7,17.41,282100.0],["2026-05-01",17.13,17.63,16.89,17.13,224000.0],["2026-05-04",17.4,17.77,16.12,16.48,199600.0],["2026-05-05",16.76,18.14,16.75,17.93,227100.0],["2026-05-06",18.05,18.25,17.23,18.2,214600.0],["2026-05-07",18.25,18.33,17.04,18.21,244400.0],["2026-05-08",21.28,23.9,20.61,21.49,919600.0],["2026-05-11",22.04,22.95,20.29,22.68,626100.0],["2026-05-12",22.74,22.84,19.93,20.96,447700.0],["2026-05-13",21.92,21.92,20.33,20.71,271100.0],["2026-05-14",21.15,22.56,20.71,22.46,336200.0],["2026-05-15",21.41,21.49,20.05,21.08,249700.0],["2026-05-18",21.5,21.65,19.63,20.02,259300.0],["2026-05-19",19.63,20.47,19.13,19.67,214400.0],["2026-05-20",20.02,20.3,18.54,20.25,183200.0],["2026-05-21",19.95,21.16,19.53,20.95,195800.0],["2026-05-22",21.15,22.8,20.64,22.08,351800.0],["2026-05-26",23.13,23.96,21.88,22.82,539900.0],["2026-05-27",23.77,24.0,21.4,21.79,471200.0],["2026-05-28",21.78,22.49,21.16,21.62,273100.0],["2026-05-29",21.05,21.73,20.15,21.27,376200.0],["2026-06-01",21.24,21.55,20.59,20.65,307600.0],["2026-06-02",21.84,24.5,21.63,21.95,828200.0],["2026-06-03",21.41,22.12,20.53,21.07,575900.0],["2026-06-04",20.38,22.47,19.58,21.91,380100.0],["2026-06-05",20.88,20.88,18.44,18.49,459300.0],["2026-06-08",19.49,20.31,18.8,19.71,344800.0],["2026-06-09",20.14,20.99,17.77,19.07,354200.0],["2026-06-10",18.8,20.3,18.46,19.31,233700.0],["2026-06-11",19.86,22.69,19.4,22.6,824500.0],["2026-06-12",23.51,25.71,22.81,23.99,1167000.0],["2026-06-15",25.26,25.26,22.14,22.78,895800.0],["2026-06-16",22.66,23.99,21.67,21.73,378500.0],["2026-06-17",22.59,22.96,21.33,21.39,271300.0],["2026-06-18",22.06,22.55,21.15,22.04,287900.0],["2026-06-22",22.25,22.42,21.02,22.03,432400.0],["2026-06-23",20.86,21.23,19.55,20.33,613600.0],["2026-06-24",20.95,20.95,19.3,19.53,448200.0],["2026-06-25",20.94,21.18,19.6,20.67,366900.0],["2026-06-26",20.0,20.5,19.0,19.55,1972400.0],["2026-06-29",19.56,20.71,18.29,20.59,406400.0],["2026-06-30",20.63,23.61,20.41,23.08,599400.0],["2026-07-01",22.22,22.43,20.23,20.5,445400.0],["2026-07-02",20.59,21.2,18.6,18.8,484000.0],["2026-07-06",19.28,19.785,18.685,18.81,270738.346329],["2026-07-07",18.17,18.2421,17.0101,17.87,612500.233872],["2026-07-08",17.52,18.16,16.9,17.69,437734.146172],["2026-07-09",18.44,18.9104,18.3,18.67,500448.192853],["2026-07-10",18.38,19.12,17.79,18.66,494890.038057],["2026-07-13",18.095,18.67,17.75,18.01,381085.772668],["2026-07-14",18.64,19.05,18.225,18.68,388791.59571],["2026-07-15",19.15,19.48,17.8,18.26,445504.080423],["2026-07-16",17.5,17.56,16.265,16.71,421187.113503],["2026-07-17",15.7,17.2,15.66,16.67,279400.999311],["2026-07-20",16.88,17.37,16.02,16.32,296326.396517],["2026-07-21",17.25,18.25,16.895,17.98,360436.97873],["2026-07-22",17.56,18.15,17.29,17.34,325218.453992],["2026-07-23",16.94,17.555,16.8,17.25,255579.229347],["2026-07-24",17.1,17.23,15.71,15.89,243429.601398],["2026-07-27",16.06,16.06,14.9,15.41,336742.601794],["2026-07-28",14.94,14.945,13.88,14.68,596665.606006],["2026-07-29",14.55,14.96,13.595,13.65,392861.421136],["2026-07-30",14.53,14.995,14.29,14.79,274606.852899],["2026-07-31",15.36,15.78,14.6865,15.34,260730.87533],["2026-08-03",14.83,15.9,14.82,15.7,211839.894091],["2026-08-04",16.53,17.49,16.37,17.44,374823.671059],["2026-08-05",17.19,17.48,15.96,16.01,557244.04514],["2026-08-06",16.01,16.041,14.81,14.95,596479.375901],["2026-08-07",15.29,16.08,15.16,15.53,266028.750265],["2026-08-10",15.68,16,14.9,15.09,534350.174718],["2026-08-11",15.35,15.54,15.01,15.4,230234.125145],["2026-08-12",15.86,16.15,15.61,15.94,278376.634494]]}