{"t":"AVNW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-05-19",48.0,49.5,48.0,48.0,235600.0],["1987-05-20",52.5,53.25,52.5,52.5,37633.0],["1987-05-21",53.25,54.75,53.25,53.25,22067.0],["1987-05-22",57.0,58.5,57.0,57.0,57567.0],["1987-05-26",61.5,63.0,61.5,61.5,45333.0],["1987-05-27",62.25,63.0,62.25,62.25,62133.0],["1987-05-28",62.25,63.0,62.25,62.25,27800.0],["1987-05-29",62.25,63.0,62.25,62.25,34300.0],["1987-06-01",56.25,56.25,54.75,54.75,23867.0],["1987-06-02",54.75,59.25,54.75,59.25,14100.0],["1987-06-03",59.25,59.25,56.25,56.25,13600.0],["1987-06-04",56.25,57.0,53.25,54.0,23133.0],["1987-06-05",54.0,56.25,53.25,56.25,10867.0],["1987-06-08",56.25,57.75,54.75,57.0,16533.0],["1987-06-09",57.75,59.25,57.75,59.25,6967.0],["1987-06-10",59.25,59.25,57.0,57.75,11200.0],["1987-06-11",57.75,57.75,56.25,57.0,5400.0],["1987-06-12",57.0,57.75,56.25,57.0,5933.0],["1987-06-15",57.0,57.75,56.25,56.25,4633.0],["1987-06-16",56.25,57.0,56.25,56.25,3367.0],["1987-06-17",56.25,57.75,56.25,56.25,2833.0],["1987-06-18",56.25,57.0,56.25,56.25,3467.0],["1987-06-19",56.25,57.75,56.25,56.25,2333.0],["1987-06-22",56.25,57.0,54.75,54.75,8133.0],["1987-06-23",54.75,56.25,53.25,54.0,16300.0],["1987-06-24",54.0,54.75,54.0,54.0,3867.0],["1987-06-25",54.0,54.75,54.0,54.0,2267.0],["1987-06-26",54.0,54.75,54.0,54.75,4600.0],["1987-06-29",54.75,54.75,54.0,54.0,10533.0],["1987-06-30",54.0,54.75,54.0,54.0,7167.0],["1987-07-01",54.0,54.75,54.0,54.0,2467.0],["1987-07-02",54.0,54.75,54.0,54.75,2867.0],["1987-07-06",54.75,54.75,54.0,54.75,1900.0],["1987-07-07",54.75,54.75,54.0,54.0,1833.0],["1987-07-08",54.0,54.75,53.25,53.25,4667.0],["1987-07-09",53.25,53.25,52.5,52.5,7933.0],["1987-07-10",52.5,52.5,50.25,50.25,15233.0],["1987-07-13",50.25,51.75,50.25,50.25,5967.0],["1987-07-14",50.25,53.25,50.25,53.25,3767.0],["1987-07-15",53.25,54.75,52.5,53.25,7867.0],["1987-07-16",54.0,54.75,54.0,54.75,867.0],["1987-07-17",54.75,55.5,54.75,55.5,1033.0],["1987-07-20",55.5,55.5,54.0,55.5,800.0],["1987-07-21",55.5,55.5,54.0,54.0,3900.0],["1987-07-22",54.0,54.75,54.0,54.0,467.0],["1987-07-23",54.0,54.75,53.25,53.25,1600.0],["1987-07-24",53.25,53.25,51.0,52.5,2800.0],["1987-07-27",51.75,51.75,51.0,51.0,1333.0],["1987-07-28",51.0,51.75,50.25,50.25,19467.0],["1987-07-29",50.25,51.75,50.25,51.75,600.0],["1987-07-30",51.75,53.25,51.0,51.75,11300.0],["1987-07-31",51.75,53.25,51.75,52.875,2867.0],["1987-08-03",52.875,54.0,52.5,54.0,6333.0],["1987-08-04",54.0,54.0,52.5,52.5,933.0],["1987-08-05",52.5,54.0,52.5,54.0,700.0],["1987-08-06",54.0,54.0,52.5,54.0,2667.0],["1987-08-07",54.0,55.5,52.5,54.0,12533.0],["1987-08-10",54.75,57.75,54.75,56.25,10100.0],["1987-08-11",56.25,57.75,56.25,57.0,5767.0],["1987-08-12",57.0,57.0,54.0,55.5,6733.0],["1987-08-13",55.5,55.5,54.0,54.0,1833.0],["1987-08-14",54.0,55.5,54.0,54.0,533.0],["1987-08-17",54.0,54.0,54.0,54.0,133.0],["1987-08-18",54.75,57.0,54.75,56.25,21467.0],["1987-08-19",56.25,58.5,54.75,58.5,19300.0],["1987-08-20",58.5,59.25,57.75,57.75,17000.0],["1987-08-21",58.5,60.0,58.5,58.5,3267.0],["1987-08-24",58.5,60.0,58.5,60.0,4767.0],["1987-08-25",60.0,60.0,58.5,60.0,5633.0],["1987-08-26",60.0,60.0,56.25,57.375,11833.0],["1987-08-27",57.375,57.75,56.25,57.0,5133.0],["1987-08-28",57.0,57.75,55.5,57.75,5300.0],["1987-08-31",57.75,58.125,56.25,58.125,2633.0],["1987-09-01",58.125,58.5,56.25,57.0,7267.0],["1987-09-02",57.0,57.75,56.25,56.25,867.0],["1987-09-03",56.25,57.75,56.25,57.0,1033.0],["1987-09-04",57.0,57.0,55.5,55.5,3867.0],["1987-09-08",55.5,56.25,52.5,53.25,9633.0],["1987-09-09",53.25,54.75,53.25,53.25,23333.0],["1987-09-10",53.25,54.0,53.25,53.25,867.0],["1987-09-11",53.25,55.5,53.25,54.75,25767.0],["1987-09-14",54.75,54.75,53.25,53.25,933.0],["1987-09-15",53.25,54.75,52.5,54.75,193200.0],["1987-09-16",54.75,54.75,53.25,53.25,967.0],["1987-09-17",53.25,54.75,53.25,54.75,1700.0],["1987-09-18",54.75,54.75,53.25,54.75,1733.0],["1987-09-21",54.75,55.5,54.0,54.75,8100.0],["1987-09-22",54.75,54.75,54.0,54.0,4233.0],["1987-09-23",54.0,55.5,54.0,54.75,14833.0],["1987-09-24",54.75,55.5,54.375,55.125,8967.0],["1987-09-25",55.125,55.5,53.25,53.25,61467.0],["1987-09-28",53.625,57.0,53.625,57.0,28067.0],["1987-09-29",57.0,59.25,55.5,57.0,36133.0],["1987-09-30",57.0,58.5,57.0,58.5,12800.0],["1987-10-01",58.5,59.25,57.75,58.5,10067.0],["1987-10-02",58.5,64.5,58.5,60.75,49900.0],["1987-10-05",60.75,62.25,60.75,62.25,25167.0],["1987-10-06",62.25,62.25,60.0,60.75,10333.0],["1987-10-07",60.75,60.75,58.5,60.75,57800.0],["1987-10-08",60.75,63.0,60.0,61.5,147833.0],["1987-10-09",61.5,63.75,60.75,60.75,17333.0],["1987-10-12",60.75,62.25,57.75,57.75,7000.0],["1987-10-13",57.75,59.25,57.0,58.5,48533.0],["1987-10-14",57.75,57.75,57.0,57.0,1700.0],["1987-10-15",57.0,57.75,56.25,56.25,1967.0],["1987-10-16",56.25,57.75,55.5,55.5,19000.0],["1987-10-19",55.5,56.25,43.5,44.25,13300.0],["1987-10-20",43.5,43.5,34.5,35.25,11400.0],["1987-10-21",35.25,47.25,35.25,45.75,43700.0],["1987-10-22",45.75,48.75,45.0,48.0,25167.0],["1987-10-23",48.0,48.75,42.0,42.0,12767.0],["1987-10-26",42.0,43.5,33.75,40.5,11167.0],["1987-10-27",39.75,39.75,34.5,36.0,20633.0],["1987-10-28",36.0,39.75,36.0,37.5,9800.0],["1987-10-29",37.875,40.5,37.875,40.5,2233.0],["1987-10-30",40.5,47.25,40.5,46.5,6967.0],["1987-11-02",46.5,48.0,45.0,48.0,26833.0],["1987-11-03",46.5,46.5,42.75,42.75,10533.0],["1987-11-04",42.75,43.5,41.25,43.5,6333.0],["1987-11-05",43.5,44.25,42.0,42.75,5533.0],["1987-11-06",42.75,43.5,42.0,42.75,567.0],["1987-11-09",42.75,44.25,42.0,43.5,1267.0],["1987-11-10",42.0,42.0,40.5,42.0,6933.0],["1987-11-11",42.0,42.75,41.25,41.25,5633.0],["1987-11-12",41.25,42.75,41.25,41.25,4500.0],["1987-11-13",41.25,42.75,41.25,41.25,833.0],["1987-11-16",41.25,42.75,41.25,42.0,3433.0],["1987-11-17",42.0,42.75,41.25,42.75,5467.0],["1987-11-18",42.75,44.25,42.75,44.25,1667.0],["1987-11-19",44.25,44.25,42.0,44.25,233.0],["1987-11-20",44.25,44.25,42.0,44.25,29867.0],["1987-11-23",44.25,44.25,42.75,42.75,1700.0],["1987-11-24",42.75,45.0,42.75,44.25,1967.0],["1987-11-25",44.25,45.75,44.25,44.25,10233.0],["1987-11-27",44.25,45.0,44.25,44.25,267.0],["1987-11-30",44.25,45.0,44.25,44.25,15533.0],["1987-12-01",44.25,44.25,42.75,42.75,1033.0],["1987-12-02",42.75,44.25,42.75,42.75,4233.0],["1987-12-03",42.75,44.25,42.375,42.75,16567.0],["1987-12-04",42.75,44.25,42.0,42.0,19867.0],["1987-12-07",42.0,43.5,40.5,41.25,17167.0],["1987-12-08",41.25,41.25,40.5,41.25,4867.0],["1987-12-09",41.25,42.0,41.25,41.25,667.0],["1987-12-10",41.25,42.75,41.25,41.25,5633.0],["1987-12-11",41.25,43.5,41.25,41.25,2433.0],["1987-12-14",41.25,42.75,41.25,42.75,6833.0],["1987-12-15",42.75,44.25,41.25,44.25,23767.0],["1987-12-16",44.25,44.25,42.75,44.25,4400.0],["1987-12-17",44.25,45.0,42.75,44.25,17167.0],["1987-12-18",44.25,48.75,44.25,48.0,7167.0],["1987-12-21",48.0,49.5,48.0,49.5,3600.0],["1987-12-22",49.5,49.5,48.0,48.0,1300.0],["1987-12-23",48.0,48.0,48.0,48.0,300.0],["1987-12-24",48.0,48.0,48.0,48.0,2767.0],["1987-12-28",48.0,48.75,48.0,48.0,7233.0],["1987-12-29",48.0,49.5,48.0,48.0,67.0],["1987-12-30",48.0,50.25,48.0,49.875,9833.0],["1987-12-31",49.875,50.25,48.0,50.25,1233.0],["1988-01-04",50.25,51.75,48.0,50.25,4833.0],["1988-01-05",50.25,51.75,50.25,51.0,22600.0],["1988-01-06",51.0,51.75,50.25,51.75,20467.0],["1988-01-07",51.75,51.75,50.25,50.25,4500.0],["1988-01-08",50.25,51.75,50.25,50.25,1667.0],["1988-01-11",50.25,51.75,49.125,51.0,39000.0],["1988-01-12",51.0,51.0,45.75,46.5,8067.0],["1988-01-13",46.5,47.25,45.0,47.25,4300.0],["1988-01-14",47.25,48.0,45.0,45.0,16200.0],["1988-01-15",45.75,47.25,45.75,45.75,29467.0],["1988-01-18",45.75,46.5,45.0,45.75,34433.0],["1988-01-19",45.75,46.5,45.75,46.5,2133.0],["1988-01-20",46.5,46.5,43.5,43.5,37733.0],["1988-01-21",43.5,45.75,43.125,43.5,21500.0],["1988-01-22",43.5,45.0,43.125,43.5,10733.0],["1988-01-25",43.5,44.25,43.5,43.5,2467.0],["1988-01-26",43.5,43.5,42.0,42.75,15600.0],["1988-01-27",42.75,43.5,42.0,43.125,3867.0],["1988-01-28",43.125,43.5,42.0,43.5,6200.0],["1988-01-29",43.5,44.25,42.75,43.5,2967.0],["1988-02-01",44.25,46.5,44.25,45.0,8433.0],["1988-02-02",45.0,46.5,45.0,46.5,6633.0],["1988-02-03",46.5,46.5,45.0,45.0,6000.0],["1988-02-04",45.0,46.5,44.25,46.5,5933.0],["1988-02-05",46.5,46.5,46.5,46.5,567.0],["1988-02-08",46.5,46.5,45.0,45.0,2733.0],["1988-02-09",45.0,45.75,43.5,44.25,7833.0],["1988-02-10",44.25,45.0,43.875,44.25,22767.0],["1988-02-11",44.25,46.5,44.25,46.5,11933.0],["1988-02-12",46.5,47.25,46.5,47.25,1667.0],["1988-02-16",47.25,47.25,46.125,47.25,3300.0],["1988-02-17",47.25,47.25,45.75,45.75,9633.0],["1988-02-18",45.75,47.25,45.75,45.75,1933.0],["1988-02-19",45.75,46.5,45.75,45.75,6867.0],["1988-02-22",45.75,47.25,45.75,46.5,6833.0],["1988-02-23",46.5,47.25,45.75,45.75,2133.0],["1988-02-24",45.75,48.75,45.75,47.25,13233.0],["1988-02-25",47.25,48.0,46.5,46.5,19400.0],["1988-02-26",46.5,46.5,45.0,45.0,4233.0],["1988-02-29",45.0,47.25,45.0,47.25,4867.0],["1988-03-01",47.25,49.5,47.25,48.0,29100.0],["1988-03-02",48.0,49.5,48.0,48.0,7067.0],["1988-03-03",48.0,49.5,48.0,49.5,4833.0],["1988-03-04",49.5,49.5,48.0,49.5,6500.0],["1988-03-07",49.5,49.5,48.0,49.5,1233.0],["1988-03-08",49.5,50.25,48.0,50.25,55767.0],["1988-03-09",51.0,51.375,51.0,51.0,5500.0],["1988-03-10",51.0,51.0,49.5,49.5,13300.0],["1988-03-11",49.5,49.5,46.5,47.25,12133.0],["1988-03-14",47.25,48.0,45.75,48.0,3033.0],["1988-03-15",47.25,47.25,46.5,46.5,7200.0],["1988-03-16",46.5,48.0,46.125,48.0,16933.0],["1988-03-17",48.0,48.0,48.0,48.0,1667.0],["1988-03-18",48.0,49.5,47.25,49.5,8800.0],["1988-03-21",48.75,48.75,48.0,48.75,8667.0],["1988-03-22",48.375,48.375,48.375,48.375,333.0],["1988-03-23",48.375,49.5,48.375,48.75,4867.0],["1988-03-24",48.75,49.5,48.0,48.375,13300.0],["1988-03-25",48.375,48.75,47.25,48.0,9033.0],["1988-03-28",47.25,47.25,45.0,45.75,18233.0],["1988-03-29",45.75,47.25,45.75,47.25,167.0],["1988-03-30",46.5,46.5,45.75,45.75,13733.0],["1988-03-31",45.75,47.25,45.75,46.5,19400.0],["1988-04-04",46.5,47.25,46.5,47.25,4567.0],["1988-04-05",47.25,48.75,47.25,47.25,16733.0],["1988-04-06",47.25,48.0,47.25,48.0,20100.0],["1988-04-07",48.0,48.75,47.25,47.25,733.0],["1988-04-08",47.25,48.0,47.25,47.25,1167.0],["1988-04-11",47.25,48.75,47.25,48.75,2900.0],["1988-04-12",48.75,49.5,48.0,48.75,14533.0],["1988-04-13",48.75,51.0,48.75,50.25,38667.0],["1988-04-14",50.25,51.75,49.5,50.25,39967.0],["1988-04-15",50.25,50.25,48.0,48.75,67433.0],["1988-04-18",48.75,48.75,48.0,48.75,2633.0],["1988-04-19",48.75,48.75,48.0,48.375,5900.0],["1988-04-20",48.0,48.0,48.0,48.0,3800.0],["1988-04-21",48.0,48.0,47.25,47.625,5733.0],["1988-04-22",47.25,47.25,47.25,47.25,1167.0],["1988-04-25",47.25,48.75,47.25,47.25,4233.0],["1988-04-26",48.0,49.5,48.0,49.5,13767.0],["1988-04-27",49.5,51.0,48.75,51.0,40033.0],["1988-04-28",51.0,51.75,50.25,50.25,213200.0],["1988-04-29",50.25,51.75,50.25,51.0,28400.0],["1988-05-02",51.0,51.75,50.25,51.0,57667.0],["1988-05-03",51.0,51.0,49.5,49.5,22300.0],["1988-05-04",49.5,51.0,48.75,50.25,8833.0],["1988-05-05",49.125,49.125,48.0,48.0,16033.0],["1988-05-06",48.0,48.75,47.25,47.25,18000.0],["1988-05-09",47.25,48.0,47.25,47.625,3733.0],["1988-05-10",47.625,48.0,46.5,46.5,2400.0],["1988-05-11",46.5,46.5,45.75,45.75,1367.0],["1988-05-12",45.75,47.25,45.0,45.0,3833.0],["1988-05-13",45.0,45.75,45.0,45.75,37833.0],["1988-05-16",45.75,45.75,45.0,45.375,22100.0],["1988-05-17",45.75,46.5,45.75,46.5,23933.0],["1988-05-18",46.5,46.5,44.25,45.0,39867.0],["1988-05-19",45.0,45.0,44.25,44.25,7300.0],["1988-05-20",45.0,45.0,45.0,45.0,33.0],["1988-05-23",45.0,45.0,43.5,43.5,5900.0],["1988-05-24",43.5,45.0,42.75,42.75,3933.0],["1988-05-25",42.75,45.0,42.75,44.625,18200.0],["1988-05-26",44.625,45.0,43.5,43.5,67900.0],["1988-05-27",43.5,45.75,43.5,45.75,26667.0],["1988-05-31",45.75,46.5,45.0,46.5,9333.0],["1988-06-01",46.5,46.5,45.0,46.5,5233.0],["1988-06-02",46.5,47.25,45.75,46.875,35467.0],["1988-06-03",46.875,48.0,46.875,48.0,26167.0],["1988-06-06",48.0,48.75,47.25,48.75,17900.0],["1988-06-07",48.75,53.25,48.75,51.375,81833.0],["1988-06-08",51.375,53.25,51.0,51.0,19233.0],["1988-06-09",51.0,51.75,51.0,51.75,8167.0],["1988-06-10",51.75,51.75,51.75,51.75,1800.0],["1988-06-13",51.75,52.5,51.0,51.0,11367.0],["1988-06-14",51.0,52.5,51.0,51.0,14367.0],["1988-06-15",51.0,52.5,51.0,51.75,10133.0],["1988-06-16",51.75,51.75,50.25,51.75,10167.0],["1988-06-17",51.75,52.5,51.75,52.125,6267.0],["1988-06-20",52.125,52.5,51.0,52.5,5700.0],["1988-06-21",51.0,51.0,51.0,51.0,1000.0],["1988-06-22",51.0,51.75,50.25,50.25,5767.0],["1988-06-23",50.625,54.75,50.625,54.0,25233.0],["1988-06-24",54.0,54.75,53.25,53.25,10100.0],["1988-06-27",53.25,54.0,50.25,51.0,19400.0],["1988-06-28",51.0,51.0,49.875,50.25,7200.0],["1988-06-29",50.25,50.25,48.75,49.5,12567.0],["1988-06-30",49.5,49.5,48.75,49.5,2600.0],["1988-07-01",49.5,50.25,48.75,49.875,25267.0],["1988-07-05",49.875,51.0,49.5,51.0,7000.0],["1988-07-06",51.0,52.5,51.0,51.0,7367.0],["1988-07-07",51.0,52.5,51.0,51.0,7033.0],["1988-07-08",51.0,54.75,51.0,54.0,21233.0],["1988-07-11",54.0,57.75,54.0,55.5,36033.0],["1988-07-12",55.5,57.0,54.75,57.0,20833.0],["1988-07-13",57.0,57.0,55.5,57.0,3333.0],["1988-07-14",57.0,57.0,55.5,57.0,60833.0],["1988-07-15",56.25,56.25,55.5,56.25,3567.0],["1988-07-18",56.25,57.0,55.5,57.0,15733.0],["1988-07-19",57.0,57.0,55.5,55.5,14967.0],["1988-07-20",55.5,57.0,55.5,56.25,14200.0],["1988-07-21",56.25,57.0,55.5,55.5,38667.0],["1988-07-22",55.5,56.25,54.0,56.25,64833.0],["1988-07-25",56.25,56.25,54.75,55.5,2833.0],["1988-07-26",55.5,56.25,54.75,54.75,6000.0],["1988-07-27",54.75,56.25,54.0,56.25,132067.0],["1988-07-28",56.25,56.25,54.75,56.25,4400.0],["1988-07-29",55.5,55.5,54.75,55.5,2800.0],["1988-08-01",55.5,56.25,54.75,56.25,6433.0],["1988-08-02",56.25,57.75,55.5,57.0,28633.0],["1988-08-03",57.0,57.75,57.0,57.75,5233.0],["1988-08-04",57.75,57.75,57.0,57.0,9400.0],["1988-08-05",57.0,57.75,56.25,56.25,12567.0],["1988-08-08",56.25,57.0,56.25,57.0,7867.0],["1988-08-09",57.0,57.0,55.5,57.0,18500.0],["1988-08-10",57.0,57.0,53.25,54.0,7067.0],["1988-08-11",54.0,54.75,52.875,54.0,10733.0],["1988-08-12",54.0,54.75,53.25,53.25,8133.0],["1988-08-15",53.25,54.75,53.25,54.75,8667.0],["1988-08-16",54.75,56.25,54.0,55.5,19067.0],["1988-08-17",55.5,57.0,55.5,57.0,1233.0],["1988-08-18",57.0,57.0,55.5,57.0,2867.0],["1988-08-19",57.0,57.0,55.5,55.5,13133.0],["1988-08-22",55.5,55.5,54.0,54.0,4867.0],["1988-08-23",53.25,53.25,50.25,51.75,14800.0],["1988-08-24",51.75,51.75,51.0,51.0,2100.0],["1988-08-25",51.0,52.5,51.0,51.75,11067.0],["1988-08-26",51.75,52.5,51.0,51.0,8167.0],["1988-08-29",51.0,51.75,51.0,51.0,3767.0],["1988-08-30",51.0,51.75,51.0,51.75,467.0],["1988-08-31",51.75,51.75,51.0,51.0,7700.0],["1988-09-01",51.0,51.0,48.75,49.5,13100.0],["1988-09-02",49.5,50.25,49.5,50.25,1833.0],["1988-09-06",50.25,50.25,49.5,50.25,233.0],["1988-09-07",50.25,50.25,49.5,50.25,8433.0],["1988-09-08",50.25,50.25,49.5,49.5,1400.0],["1988-09-09",50.25,51.75,50.25,51.0,28400.0],["1988-09-12",51.0,51.75,51.0,51.0,5500.0],["1988-09-13",51.0,51.75,50.25,50.25,600.0],["1988-09-14",50.25,51.75,50.25,50.25,29133.0],["1988-09-15",50.25,51.0,49.5,49.5,3467.0],["1988-09-16",49.5,51.0,49.5,49.5,6367.0],["1988-09-19",49.5,50.25,48.0,49.5,5700.0],["1988-09-20",49.5,49.5,48.0,49.5,4833.0],["1988-09-21",49.5,49.5,48.0,49.125,2367.0],["1988-09-22",48.75,48.75,48.75,48.75,800.0],["1988-09-23",48.75,50.25,48.0,49.5,9267.0],["1988-09-26",49.5,50.25,49.5,49.5,4000.0],["1988-09-27",49.5,49.5,48.0,48.0,6300.0],["1988-09-28",48.0,50.25,48.0,48.75,13333.0],["1988-09-29",50.25,52.5,50.25,52.5,19633.0],["1988-09-30",52.5,52.5,51.0,51.75,12100.0],["1988-10-03",51.75,51.75,50.25,51.0,6233.0],["1988-10-04",51.375,53.25,51.375,52.875,6800.0],["1988-10-05",52.875,53.25,52.5,52.5,5433.0],["1988-10-06",52.5,53.25,52.5,52.875,5433.0],["1988-10-07",52.875,53.25,52.5,53.25,1133.0],["1988-10-10",53.25,53.25,52.5,53.25,7300.0],["1988-10-11",53.25,53.25,52.5,53.25,10600.0],["1988-10-12",53.25,53.25,52.5,53.25,12267.0],["1988-10-13",53.25,53.25,51.0,51.0,146067.0],["1988-10-14",51.75,53.25,51.75,52.5,74233.0],["1988-10-17",52.5,54.375,51.75,54.0,39967.0],["1988-10-18",54.0,54.75,53.25,53.25,21167.0],["1988-10-19",53.25,56.25,53.25,56.25,85033.0],["1988-10-20",56.25,56.25,54.0,55.5,23600.0],["1988-10-21",54.75,54.75,52.5,54.0,13200.0],["1988-10-24",54.0,54.75,53.25,54.0,6667.0],["1988-10-25",54.0,54.75,53.25,53.625,48933.0],["1988-10-26",53.625,54.0,53.25,53.625,15300.0],["1988-10-27",53.625,54.0,52.5,53.25,9300.0],["1988-10-28",53.25,54.75,53.25,54.75,5900.0],["1988-10-31",54.75,54.75,53.25,53.25,700.0],["1988-11-01",54.0,54.75,54.0,54.75,6700.0],["1988-11-02",54.75,54.75,54.0,54.75,1533.0],["1988-11-03",54.75,54.75,54.0,54.0,10733.0],["1988-11-04",54.0,54.75,54.0,54.75,10133.0],["1988-11-07",54.0,54.0,52.875,53.25,45033.0],["1988-11-08",53.625,54.0,53.625,54.0,11300.0],["1988-11-09",54.0,54.0,53.25,53.25,833.0],["1988-11-10",53.25,55.125,53.25,54.75,21700.0],["1988-11-11",54.0,54.0,54.0,54.0,133.0],["1988-11-14",54.0,54.75,54.0,54.0,18900.0],["1988-11-15",54.0,54.75,54.0,54.75,21600.0],["1988-11-16",54.75,54.75,52.5,52.5,37667.0],["1988-11-17",52.5,53.25,51.75,51.75,64933.0],["1988-11-18",51.75,53.25,51.0,51.375,26800.0],["1988-11-21",50.25,50.25,49.5,50.25,11333.0],["1988-11-22",50.25,50.25,48.75,49.5,29133.0],["1988-11-23",49.5,49.5,47.25,47.625,8333.0],["1988-11-25",48.0,48.75,48.0,48.75,4667.0],["1988-11-28",48.75,49.5,48.75,49.5,25600.0],["1988-11-29",49.5,49.5,48.75,48.75,8567.0],["1988-11-30",48.75,49.5,48.75,49.5,2333.0],["1988-12-01",49.5,49.5,48.75,48.75,3233.0],["1988-12-02",48.75,53.25,48.75,52.875,63833.0],["1988-12-05",52.875,56.25,52.5,56.25,51967.0],["1988-12-06",56.25,56.25,54.75,55.5,8100.0],["1988-12-07",55.5,58.5,55.5,57.0,48267.0],["1988-12-08",58.5,68.25,58.5,67.5,145167.0],["1988-12-09",67.5,68.25,65.25,66.75,49067.0],["1988-12-12",66.75,68.25,66.0,67.5,59700.0],["1988-12-13",67.5,72.0,67.5,71.25,63000.0],["1988-12-14",71.25,75.0,69.0,72.0,80300.0],["1988-12-15",71.625,71.625,69.0,69.0,57767.0],["1988-12-16",69.0,71.25,69.0,70.5,16233.0],["1988-12-19",70.5,70.5,68.25,69.0,18667.0],["1988-12-20",69.0,73.5,68.25,71.25,60100.0],["1988-12-21",71.25,72.0,69.75,72.0,16767.0],["1988-12-22",72.0,72.0,69.75,70.5,62067.0],["1988-12-23",70.5,71.25,69.75,70.5,9467.0],["1988-12-27",70.5,70.5,69.75,69.75,11467.0],["1988-12-28",69.75,71.25,69.75,71.25,9533.0],["1988-12-29",71.25,72.0,70.5,71.25,16833.0],["1988-12-30",71.25,73.5,70.5,72.0,6700.0],["1989-01-03",72.0,72.75,69.0,69.75,20467.0],["1989-01-04",69.75,73.5,69.0,73.5,48667.0],["1989-01-05",73.5,73.5,71.25,72.0,359267.0],["1989-01-06",72.0,74.25,71.25,74.25,30767.0],["1989-01-09",74.25,74.25,72.0,73.5,32733.0],["1989-01-10",73.5,74.25,68.25,69.75,42000.0],["1989-01-11",68.625,68.625,66.0,66.0,44233.0],["1989-01-12",66.0,67.5,66.0,67.5,22300.0],["1989-01-13",67.5,67.5,66.0,66.75,17133.0],["1989-01-16",67.5,71.25,67.5,70.5,74867.0],["1989-01-17",70.5,74.25,69.375,72.75,195967.0],["1989-01-18",72.75,73.5,71.25,71.25,72167.0],["1989-01-19",71.25,72.0,70.5,70.5,36600.0],["1989-01-20",70.5,71.25,68.25,68.25,63033.0],["1989-01-23",68.25,69.0,66.0,66.0,15400.0],["1989-01-24",66.0,68.25,65.25,68.25,93400.0],["1989-01-25",68.25,72.0,68.25,71.25,92233.0],["1989-01-26",71.25,73.5,71.25,72.75,73267.0],["1989-01-27",72.75,75.0,72.0,74.25,160133.0],["1989-01-30",74.25,75.0,74.25,74.625,15000.0],["1989-01-31",74.625,80.25,74.25,79.875,113533.0],["1989-02-01",79.875,83.25,79.5,81.375,99233.0],["1989-02-02",81.375,82.5,78.0,81.0,134800.0],["1989-02-03",81.0,85.5,80.25,84.0,105900.0],["1989-02-06",84.0,85.5,83.25,84.0,53833.0],["1989-02-07",84.0,85.5,83.25,85.5,47667.0],["1989-02-08",85.5,85.5,83.25,83.25,71400.0],["1989-02-09",83.25,84.0,80.25,81.0,24100.0],["1989-02-10",81.0,81.75,79.5,79.5,19267.0],["1989-02-13",79.5,80.25,78.0,79.5,23867.0],["1989-02-14",79.5,80.25,78.75,79.5,6300.0],["1989-02-15",79.5,83.25,78.75,83.25,32067.0],["1989-02-16",83.25,84.75,83.25,84.75,27067.0],["1989-02-17",84.75,84.75,84.0,84.75,10467.0],["1989-02-21",84.75,86.25,84.0,85.875,25967.0],["1989-02-22",85.875,86.25,82.5,84.0,24333.0],["1989-02-23",84.0,84.75,81.0,82.5,36500.0],["1989-02-24",82.5,82.5,81.0,81.375,12700.0],["1989-02-27",81.375,82.5,81.0,82.5,7067.0],["1989-02-28",82.5,87.0,82.5,86.25,48967.0],["1989-03-01",86.25,91.5,86.25,86.25,99300.0],["1989-03-02",86.25,90.75,86.25,90.375,154467.0],["1989-03-03",90.375,91.5,90.0,91.125,79433.0],["1989-03-06",91.5,96.0,91.5,96.0,93500.0],["1989-03-07",96.0,96.0,93.75,94.5,88533.0],["1989-03-08",94.5,97.5,83.25,90.0,126367.0],["1989-03-09",90.0,91.5,86.25,88.5,213033.0],["1989-03-10",88.5,89.25,86.25,86.25,94067.0],["1989-03-13",86.25,87.75,86.25,86.25,34133.0],["1989-03-14",86.25,89.25,84.75,84.75,31800.0],["1989-03-15",84.75,85.875,82.5,83.25,69900.0],["1989-03-16",83.25,85.5,82.5,83.25,46200.0],["1989-03-17",82.5,82.5,79.5,80.25,45733.0],["1989-03-20",80.25,80.25,76.5,76.5,57200.0],["1989-03-21",76.5,78.0,75.0,76.125,74067.0],["1989-03-22",75.0,75.0,72.75,73.5,105833.0],["1989-03-23",73.5,77.25,73.5,76.5,78533.0],["1989-03-27",76.5,77.25,75.75,77.25,10033.0],["1989-03-28",78.0,84.0,78.0,84.0,53467.0],["1989-03-29",84.375,87.0,84.375,84.75,56167.0],["1989-03-30",84.75,87.0,84.0,87.0,16100.0],["1989-03-31",87.0,88.875,87.0,87.0,16800.0],["1989-04-03",88.5,90.0,88.5,89.25,42133.0],["1989-04-04",89.25,89.25,87.0,87.75,99933.0],["1989-04-05",87.75,87.75,87.0,87.0,39433.0],["1989-04-06",86.25,86.25,82.5,82.5,42433.0],["1989-04-07",82.5,84.75,82.5,84.0,22533.0],["1989-04-10",84.0,84.75,83.25,84.0,13667.0],["1989-04-11",84.0,84.75,83.25,83.25,17233.0],["1989-04-12",84.0,86.25,84.0,86.25,36800.0],["1989-04-13",86.25,86.25,85.5,85.5,12700.0],["1989-04-14",85.5,87.0,84.75,86.25,19033.0],["1989-04-17",86.25,87.75,86.25,87.375,28433.0],["1989-04-18",87.75,90.0,87.75,88.875,35500.0],["1989-04-19",88.875,93.0,88.5,90.75,48533.0],["1989-04-20",90.75,94.5,89.25,90.75,42200.0],["1989-04-21",90.75,92.25,90.75,91.5,6967.0],["1989-04-24",91.5,93.0,91.5,93.0,14300.0],["1989-04-25",93.0,93.75,92.25,92.25,20700.0],["1989-04-26",92.25,93.0,92.25,93.0,18967.0],["1989-04-27",93.0,93.75,92.25,92.25,24367.0],["1989-04-28",92.25,99.75,92.25,99.0,116600.0],["1989-05-01",99.0,102.0,98.25,98.25,33033.0],["1989-05-02",98.25,99.0,94.5,96.0,50400.0],["1989-05-03",95.25,95.25,89.25,92.25,114067.0],["1989-05-04",93.0,95.25,93.0,95.25,56067.0],["1989-05-05",95.25,95.25,94.5,94.5,92600.0],["1989-05-08",94.5,96.0,94.5,96.0,41933.0],["1989-05-09",96.0,96.0,93.75,95.25,13733.0],["1989-05-10",95.25,95.25,93.0,93.0,6633.0],["1989-05-11",93.0,96.75,93.0,96.0,32433.0],["1989-05-12",96.75,99.0,96.75,98.25,43467.0],["1989-05-15",98.25,99.0,96.0,96.0,33500.0],["1989-05-16",96.0,96.75,94.5,96.0,3633.0],["1989-05-17",96.0,97.5,95.25,96.0,23767.0],["1989-05-18",96.0,96.75,95.25,95.25,7900.0],["1989-05-19",95.25,96.0,95.25,95.25,26367.0],["1989-05-22",95.25,96.0,93.375,94.5,72067.0],["1989-05-23",93.75,93.75,90.0,90.0,36467.0],["1989-05-24",90.0,90.75,85.5,87.0,59533.0],["1989-05-25",87.75,93.75,87.75,91.5,63367.0],["1989-05-26",91.5,93.75,90.75,93.0,30367.0],["1989-05-30",93.0,96.75,92.25,96.0,25867.0],["1989-05-31",96.0,102.75,95.25,101.25,89567.0],["1989-06-01",101.25,102.75,100.875,101.25,51033.0],["1989-06-02",101.25,102.0,99.75,99.75,12367.0],["1989-06-05",99.75,101.25,98.25,98.625,17233.0],["1989-06-06",98.25,98.25,95.25,96.0,19367.0],["1989-06-07",96.0,98.25,95.25,97.5,13033.0],["1989-06-08",97.5,98.25,96.75,98.25,7133.0],["1989-06-09",98.25,98.625,96.0,97.5,12967.0],["1989-06-12",97.5,98.25,95.25,96.75,26867.0],["1989-06-13",96.75,96.75,95.25,95.25,30967.0],["1989-06-14",95.25,96.375,94.5,94.5,11467.0],["1989-06-15",94.5,95.25,85.5,86.25,102233.0],["1989-06-16",85.875,85.875,81.75,84.75,188300.0],["1989-06-19",84.75,86.25,78.75,85.5,98133.0],["1989-06-20",85.5,87.75,81.75,82.5,109167.0],["1989-06-21",82.5,85.5,82.5,83.25,54733.0],["1989-06-22",83.25,90.0,83.25,84.0,107433.0],["1989-06-23",84.0,85.5,82.5,84.0,61600.0],["1989-06-26",84.0,84.0,81.0,81.75,44200.0],["1989-06-27",81.75,84.0,81.0,81.75,40633.0],["1989-06-28",81.75,82.125,78.0,79.5,73600.0],["1989-06-29",78.75,78.75,73.125,75.75,183233.0],["1989-06-30",75.75,76.5,68.25,68.625,125167.0],["1989-07-03",68.625,71.25,68.25,70.5,33033.0],["1989-07-05",70.5,71.25,66.0,70.5,192800.0],["1989-07-06",70.5,70.5,66.75,67.5,74667.0],["1989-07-07",67.5,68.25,66.0,66.75,135967.0],["1989-07-10",66.75,68.25,66.75,67.875,43633.0],["1989-07-11",67.875,73.125,67.875,72.0,77567.0],["1989-07-12",72.0,75.0,71.25,73.125,65300.0],["1989-07-13",73.125,76.5,72.75,75.75,19133.0],["1989-07-14",76.5,81.0,76.5,79.5,69533.0],["1989-07-17",79.5,81.0,78.75,79.5,147300.0],["1989-07-18",79.5,81.75,78.75,81.75,61033.0],["1989-07-19",81.75,83.25,81.75,83.25,24533.0],["1989-07-20",83.25,83.25,76.5,78.75,42567.0],["1989-07-21",78.75,79.5,78.0,78.0,88367.0],["1989-07-24",78.0,78.75,77.25,78.0,25033.0],["1989-07-25",78.0,78.75,72.0,72.75,55500.0],["1989-07-26",72.75,74.25,70.5,73.5,132100.0],["1989-07-27",73.5,74.25,72.75,72.75,31700.0],["1989-07-28",72.75,74.25,72.375,73.5,24833.0],["1989-07-31",73.5,74.25,69.75,70.5,101433.0],["1989-08-01",70.5,71.25,69.75,69.75,59167.0],["1989-08-02",69.75,71.25,69.75,71.25,11833.0],["1989-08-03",71.25,72.0,70.5,72.0,4433.0],["1989-08-04",72.0,76.5,72.0,75.0,21600.0],["1989-08-07",76.5,78.75,76.5,77.25,15000.0],["1989-08-08",77.25,80.25,74.25,75.375,46800.0],["1989-08-09",75.375,75.75,71.25,72.0,25767.0],["1989-08-10",72.0,72.75,69.75,71.25,37000.0],["1989-08-11",71.25,74.25,70.5,70.5,52967.0],["1989-08-14",70.5,72.0,69.75,70.5,35333.0],["1989-08-15",70.5,71.25,68.25,69.0,95900.0],["1989-08-16",69.0,70.5,68.25,69.75,66567.0],["1989-08-17",69.75,70.5,67.5,69.0,152500.0],["1989-08-18",69.0,69.0,67.5,67.5,74200.0],["1989-08-21",67.5,69.0,66.75,67.5,44700.0],["1989-08-22",67.5,67.5,64.5,67.5,44900.0],["1989-08-23",67.5,75.0,67.5,72.75,78100.0],["1989-08-24",72.75,77.25,72.0,76.5,92533.0],["1989-08-25",76.5,78.75,76.5,76.5,26367.0],["1989-08-28",76.5,78.0,75.75,78.0,8433.0],["1989-08-29",78.0,78.0,75.0,77.25,43800.0],["1989-08-30",77.25,78.75,76.5,78.0,10100.0],["1989-08-31",78.0,78.0,74.25,75.75,33533.0],["1989-09-01",75.75,75.75,74.25,75.75,4100.0],["1989-09-05",75.75,76.5,74.25,75.0,13233.0],["1989-09-06",75.0,75.0,72.75,73.5,32100.0],["1989-09-07",72.75,72.75,69.75,72.0,60367.0],["1989-09-08",72.0,72.75,70.5,70.5,43700.0],["1989-09-11",70.5,72.75,69.75,71.25,52733.0],["1989-09-12",71.25,71.25,69.75,69.75,15133.0],["1989-09-13",69.75,70.5,66.75,66.75,34600.0],["1989-09-14",66.75,68.25,66.0,68.25,48167.0],["1989-09-15",68.25,69.0,66.75,66.75,31567.0],["1989-09-18",66.75,68.25,66.75,68.25,34433.0],["1989-09-19",68.25,68.25,64.5,64.5,24533.0],["1989-09-20",64.5,66.0,63.0,63.75,10300.0],["1989-09-21",63.75,63.75,59.25,62.25,125200.0],["1989-09-22",62.25,63.75,58.875,62.25,152400.0],["1989-09-25",62.25,64.5,60.75,62.25,15867.0],["1989-09-26",62.25,66.0,62.25,63.75,44600.0],["1989-09-27",63.75,65.25,63.0,65.25,23133.0],["1989-09-28",65.25,71.25,64.5,71.25,96833.0],["1989-09-29",71.25,72.0,68.25,70.5,64300.0],["1989-10-02",70.5,72.0,69.0,69.75,26167.0],["1989-10-03",69.75,71.25,69.75,69.75,48100.0],["1989-10-04",70.5,75.75,70.5,75.75,56200.0],["1989-10-05",75.75,78.0,73.5,77.25,62700.0],["1989-10-06",78.0,80.25,78.0,79.5,69500.0],["1989-10-09",79.5,79.5,77.25,78.0,16100.0],["1989-10-10",78.75,81.0,78.75,78.75,34900.0],["1989-10-11",78.75,78.75,77.25,77.25,16300.0],["1989-10-12",77.25,78.75,77.25,78.75,9200.0],["1989-10-13",78.75,78.75,72.75,73.5,28967.0],["1989-10-16",73.5,75.0,69.0,74.25,42200.0],["1989-10-17",74.25,76.5,74.25,75.75,35733.0],["1989-10-18",75.75,79.5,73.5,79.5,73167.0],["1989-10-19",79.5,80.25,78.75,78.75,50233.0],["1989-10-20",78.75,80.25,76.5,77.25,30900.0],["1989-10-23",77.25,78.0,75.75,78.0,13767.0],["1989-10-24",78.0,78.75,73.5,78.75,47767.0],["1989-10-25",78.75,81.0,75.75,76.5,40567.0],["1989-10-26",76.5,78.0,75.0,76.125,32633.0],["1989-10-27",76.125,76.5,68.25,71.25,66633.0],["1989-10-30",71.25,72.75,70.5,72.0,13600.0],["1989-10-31",72.0,72.75,71.25,71.25,15100.0],["1989-11-01",71.25,72.75,71.25,72.0,6033.0],["1989-11-02",72.0,72.75,71.25,71.25,13733.0],["1989-11-03",71.25,72.75,70.5,72.75,6900.0],["1989-11-06",72.75,72.75,69.75,70.5,21400.0],["1989-11-07",70.5,71.25,69.75,69.75,4933.0],["1989-11-08",70.5,73.5,70.5,73.5,10200.0],["1989-11-09",73.5,73.5,71.25,72.0,5633.0],["1989-11-10",72.0,73.875,71.25,72.75,62867.0],["1989-11-13",72.75,74.25,72.75,73.5,31333.0],["1989-11-14",73.5,75.75,73.5,74.25,43600.0],["1989-11-15",74.25,75.75,74.25,75.75,17967.0],["1989-11-16",75.75,77.25,75.0,75.75,35800.0],["1989-11-17",75.75,75.75,70.5,72.75,93533.0],["1989-11-20",73.125,74.25,73.125,74.25,42233.0],["1989-11-21",74.25,75.0,73.5,73.5,45233.0],["1989-11-22",73.5,75.0,72.75,73.5,14733.0],["1989-11-24",73.5,74.25,73.5,73.5,1300.0],["1989-11-27",74.25,76.5,74.25,76.5,26367.0],["1989-11-28",76.5,76.5,75.75,75.75,44500.0],["1989-11-29",75.75,78.0,75.75,75.75,81567.0],["1989-11-30",75.75,78.75,75.75,78.0,56533.0],["1989-12-01",78.0,83.25,78.0,81.75,32833.0],["1989-12-04",81.75,83.25,81.75,83.25,55100.0],["1989-12-05",83.25,84.75,81.75,84.75,33033.0],["1989-12-06",85.5,90.75,85.5,87.75,76167.0],["1989-12-07",87.75,88.5,84.0,84.0,38067.0],["1989-12-08",84.0,85.5,81.75,83.25,53133.0],["1989-12-11",83.25,84.0,81.75,83.25,16000.0],["1989-12-12",83.25,83.25,81.75,82.5,11767.0],["1989-12-13",82.5,85.5,82.5,85.5,32133.0],["1989-12-14",85.5,85.5,83.25,83.25,44567.0],["1989-12-15",83.25,84.75,83.25,84.0,31167.0],["1989-12-18",84.0,84.75,81.75,81.75,35000.0],["1989-12-19",81.75,83.25,78.75,79.5,58700.0],["1989-12-20",79.5,81.75,79.5,81.0,36600.0],["1989-12-21",81.75,83.25,81.75,82.5,28700.0],["1989-12-22",82.5,84.0,82.125,84.0,22867.0],["1989-12-26",84.0,84.0,81.75,84.0,7267.0],["1989-12-27",84.0,85.5,84.0,85.5,11733.0],["1989-12-28",85.5,87.0,84.75,87.0,18500.0],["1989-12-29",87.0,90.0,87.0,90.0,27900.0],["1990-01-02",90.0,90.0,87.75,88.125,48700.0],["1990-01-03",88.125,90.0,88.125,90.0,58333.0],["1990-01-04",90.0,92.25,89.25,91.5,36800.0],["1990-01-05",91.5,92.25,91.5,91.5,23167.0],["1990-01-08",91.5,93.0,91.5,92.25,12567.0],["1990-01-09",93.0,100.5,93.0,97.5,64967.0],["1990-01-10",97.5,99.0,94.5,96.75,104033.0],["1990-01-11",96.75,99.0,96.0,97.5,45600.0],["1990-01-12",95.25,95.25,90.75,92.25,60667.0],["1990-01-15",92.25,93.0,90.75,92.25,8800.0],["1990-01-16",92.25,103.5,90.0,102.75,68100.0],["1990-01-17",102.75,102.75,97.5,97.5,75467.0],["1990-01-18",97.5,98.25,95.25,96.0,31300.0],["1990-01-19",98.25,99.75,98.25,99.375,39600.0],["1990-01-22",99.375,99.75,92.25,93.0,17833.0],["1990-01-23",93.0,94.5,84.75,86.25,121100.0],["1990-01-24",86.25,89.25,80.25,88.5,84233.0],["1990-01-25",88.5,91.5,88.5,88.875,17800.0],["1990-01-26",88.875,90.75,85.5,86.25,30167.0],["1990-01-29",86.25,87.0,81.75,83.25,29700.0],["1990-01-30",83.25,83.25,76.5,79.5,71533.0],["1990-01-31",80.25,84.0,80.25,84.0,22333.0],["1990-02-01",84.0,87.0,83.25,84.0,15433.0],["1990-02-02",84.0,85.5,84.0,85.5,4267.0],["1990-02-05",85.5,86.25,84.0,86.25,12567.0],["1990-02-06",86.25,89.25,85.5,85.5,28033.0],["1990-02-07",85.5,87.0,83.25,86.25,81800.0],["1990-02-08",86.25,86.25,84.0,84.0,58533.0],["1990-02-09",84.0,85.5,84.0,84.75,28033.0],["1990-02-12",84.75,85.5,84.0,84.375,12100.0],["1990-02-13",84.375,85.5,82.5,84.0,23833.0],["1990-02-14",84.0,84.75,82.5,84.75,18667.0],["1990-02-15",84.75,84.75,83.25,84.75,31633.0],["1990-02-16",84.75,84.75,84.0,84.375,15133.0],["1990-02-20",84.375,84.75,82.5,84.0,64733.0],["1990-02-21",84.0,84.0,80.25,81.75,57700.0],["1990-02-22",81.75,82.5,77.25,78.375,30300.0],["1990-02-23",77.25,77.25,75.0,76.125,127233.0],["1990-02-26",76.125,76.5,73.5,74.25,32333.0],["1990-02-27",74.25,77.25,73.5,75.75,24600.0],["1990-02-28",75.75,79.5,75.0,78.75,22467.0],["1990-03-01",78.75,82.5,78.0,81.0,20633.0],["1990-03-02",81.75,83.25,81.75,83.25,29767.0],["1990-03-05",83.25,86.25,83.25,84.75,30733.0],["1990-03-06",84.75,84.75,81.75,82.5,18267.0],["1990-03-07",82.5,83.25,81.0,81.75,11133.0],["1990-03-08",81.75,83.25,79.5,80.25,17700.0],["1990-03-09",80.25,81.0,78.75,80.25,14267.0],["1990-03-12",80.25,81.0,79.875,80.25,3933.0],["1990-03-13",81.0,83.25,81.0,82.5,25267.0],["1990-03-14",82.5,84.0,82.5,83.25,48733.0],["1990-03-15",83.25,84.75,82.5,83.25,30133.0],["1990-03-16",84.0,85.5,84.0,84.75,77867.0],["1990-03-19",84.75,86.25,83.25,85.5,23500.0],["1990-03-20",85.5,87.0,85.5,87.0,46567.0],["1990-03-21",87.0,88.125,85.5,86.625,41933.0],["1990-03-22",86.25,86.25,84.0,85.5,51633.0],["1990-03-23",85.5,92.25,84.75,90.375,74000.0],["1990-03-26",90.375,92.25,89.625,90.75,28233.0],["1990-03-27",90.75,92.25,89.25,91.5,25267.0],["1990-03-28",91.5,91.5,88.5,90.0,11633.0],["1990-03-29",89.25,89.25,83.25,88.125,32567.0],["1990-03-30",88.5,92.25,88.5,90.75,53067.0],["1990-04-02",90.75,91.5,87.375,87.375,20867.0],["1990-04-03",87.375,89.25,85.5,87.75,22067.0],["1990-04-04",87.75,89.25,87.75,88.5,15233.0],["1990-04-05",88.5,90.75,87.75,90.75,23900.0],["1990-04-06",90.75,90.75,86.25,87.0,28900.0],["1990-04-09",87.0,87.75,85.5,85.875,25533.0],["1990-04-10",85.875,87.0,84.0,85.125,31000.0],["1990-04-11",84.75,84.75,79.875,79.875,71733.0],["1990-04-12",80.625,84.75,80.625,84.0,185300.0],["1990-04-16",84.0,86.25,80.25,81.0,82400.0],["1990-04-17",81.0,81.75,78.0,81.0,138967.0],["1990-04-18",81.0,81.75,77.25,78.0,27633.0],["1990-04-19",78.0,80.25,77.25,80.25,18700.0],["1990-04-20",80.25,84.75,80.25,84.0,49833.0],["1990-04-23",48.0,48.0,42.0,42.375,815067.0],["1990-04-24",43.5,47.25,43.5,45.0,307367.0],["1990-04-25",45.0,45.0,42.0,42.0,145233.0],["1990-04-26",42.0,44.25,39.75,41.25,115267.0],["1990-04-27",41.25,42.75,37.5,38.25,102233.0],["1990-04-30",38.25,41.25,37.5,40.5,85000.0],["1990-05-01",40.5,43.5,40.5,42.75,62833.0],["1990-05-02",42.75,45.0,42.0,44.25,162167.0],["1990-05-03",44.25,47.25,43.5,44.625,147000.0],["1990-05-04",44.625,45.375,42.75,45.0,150733.0],["1990-05-07",45.0,47.25,44.25,45.0,41533.0],["1990-05-08",45.0,45.375,43.5,44.25,41200.0],["1990-05-09",44.25,45.0,40.5,42.75,43367.0],["1990-05-10",43.5,45.75,43.5,45.0,55333.0],["1990-05-11",45.0,46.5,44.25,45.75,56133.0],["1990-05-14",45.75,47.25,45.0,45.75,25800.0],["1990-05-15",45.75,47.25,45.75,47.25,25867.0],["1990-05-16",47.25,51.75,45.75,50.25,132233.0],["1990-05-17",50.25,52.5,50.25,51.75,45500.0],["1990-05-18",51.75,53.25,50.25,51.75,37367.0],["1990-05-21",51.75,53.25,51.75,53.25,32300.0],["1990-05-22",53.25,54.0,52.5,52.5,20400.0],["1990-05-23",52.5,53.25,51.75,52.125,51867.0],["1990-05-24",52.125,53.25,49.5,49.5,38867.0],["1990-05-25",48.75,48.75,46.5,47.25,62300.0],["1990-05-29",48.0,49.5,48.0,49.5,45767.0],["1990-05-30",49.5,51.0,49.5,50.25,20233.0],["1990-05-31",50.25,51.75,49.5,51.0,17133.0],["1990-06-01",51.0,54.75,51.0,53.25,77700.0],["1990-06-04",53.25,54.75,51.75,52.5,24100.0],["1990-06-05",52.5,54.0,52.5,52.875,16833.0],["1990-06-06",52.875,53.25,51.75,51.75,21800.0],["1990-06-07",51.75,53.25,50.25,50.25,20633.0],["1990-06-08",50.25,51.0,48.75,50.25,10500.0],["1990-06-11",50.25,50.25,48.75,48.75,4667.0],["1990-06-12",48.75,50.25,48.75,49.5,9600.0],["1990-06-13",49.5,51.75,48.75,51.75,9900.0],["1990-06-14",51.75,51.75,50.25,50.625,8900.0],["1990-06-15",50.625,53.25,50.25,52.875,17733.0],["1990-06-18",52.875,53.25,51.0,52.125,11167.0],["1990-06-19",52.125,54.75,51.0,54.375,41033.0],["1990-06-20",54.375,55.5,53.25,53.25,42467.0],["1990-06-21",53.25,53.25,52.5,52.5,63933.0],["1990-06-22",52.5,53.625,52.5,53.25,36133.0],["1990-06-25",53.25,53.25,51.75,51.75,8633.0],["1990-06-26",51.75,52.5,50.625,51.0,3533.0],["1990-06-27",51.0,51.75,50.25,51.75,7133.0],["1990-06-28",51.75,51.75,50.25,50.25,5400.0],["1990-06-29",50.25,53.25,50.25,51.75,25633.0],["1990-07-02",51.75,52.5,47.25,50.25,37033.0],["1990-07-03",50.25,53.25,49.5,53.25,21100.0],["1990-07-05",52.5,52.5,51.0,51.0,7067.0],["1990-07-06",51.0,53.25,51.0,51.75,12733.0],["1990-07-09",51.75,53.25,51.0,51.375,8967.0],["1990-07-10",51.375,51.75,50.25,51.0,10667.0],["1990-07-11",51.0,51.75,44.25,47.25,127000.0],["1990-07-12",46.5,46.5,43.5,45.75,102067.0],["1990-07-13",45.75,50.25,45.0,48.0,43933.0],["1990-07-16",48.0,49.5,48.0,48.75,32467.0],["1990-07-17",48.75,50.25,48.75,49.5,6700.0],["1990-07-18",49.5,49.5,48.0,48.0,4833.0],["1990-07-19",48.0,49.5,45.75,49.125,39933.0],["1990-07-20",49.125,50.25,47.25,47.25,10967.0],["1990-07-23",47.25,48.0,45.0,45.0,35567.0],["1990-07-24",45.0,46.5,43.5,45.0,18767.0],["1990-07-25",45.0,45.75,43.5,45.0,7100.0],["1990-07-26",45.0,48.75,43.5,46.5,60800.0],["1990-07-27",46.5,48.75,45.75,48.375,24433.0],["1990-07-30",48.375,48.75,46.5,46.875,30500.0],["1990-07-31",46.875,48.75,45.0,45.0,12767.0],["1990-08-01",45.0,46.5,43.5,45.75,21900.0],["1990-08-02",45.0,45.0,43.125,44.25,34300.0],["1990-08-03",44.25,47.25,42.0,47.25,41833.0],["1990-08-06",46.5,46.5,43.5,44.25,27567.0],["1990-08-07",44.25,47.25,44.25,45.75,5200.0],["1990-08-08",45.75,46.5,44.25,45.0,1067.0],["1990-08-09",45.0,46.5,44.25,44.25,15400.0],["1990-08-10",44.25,45.75,42.75,44.25,59333.0],["1990-08-13",43.5,43.5,42.0,42.75,26233.0],["1990-08-14",42.75,45.0,42.75,42.75,7100.0],["1990-08-15",42.75,45.75,42.75,42.75,56567.0],["1990-08-16",42.75,42.75,42.0,42.0,9967.0],["1990-08-17",42.0,42.75,41.25,42.75,14033.0],["1990-08-20",42.75,42.75,41.25,42.75,23633.0],["1990-08-21",42.0,42.0,41.25,41.625,11833.0],["1990-08-22",41.625,42.375,41.25,42.0,27933.0],["1990-08-23",42.0,42.0,39.75,42.0,26367.0],["1990-08-24",42.0,42.0,40.5,40.5,16167.0],["1990-08-27",41.25,43.5,41.25,41.25,4767.0],["1990-08-28",41.25,43.5,41.25,42.0,38433.0],["1990-08-29",42.0,43.5,42.0,42.0,4133.0],["1990-08-30",42.0,43.5,42.0,42.375,43933.0],["1990-08-31",42.375,43.5,42.0,42.75,3333.0],["1990-09-04",42.75,42.75,42.0,42.75,6733.0],["1990-09-05",42.75,44.25,42.0,42.75,9533.0],["1990-09-06",42.75,42.75,42.0,42.0,16500.0],["1990-09-07",42.0,42.75,41.25,41.625,32233.0],["1990-09-10",41.625,42.75,41.25,41.25,12033.0],["1990-09-11",41.25,42.75,41.25,41.25,4667.0],["1990-09-12",41.25,42.0,41.25,41.25,24567.0],["1990-09-13",41.25,42.75,39.75,41.25,37600.0],["1990-09-14",40.5,40.5,38.25,40.5,17067.0],["1990-09-17",39.75,39.75,38.25,38.25,22033.0],["1990-09-18",38.25,40.5,38.25,38.25,13367.0],["1990-09-19",39.0,40.125,39.0,39.0,23067.0],["1990-09-20",39.0,39.75,38.625,39.0,37933.0],["1990-09-21",39.0,39.0,36.75,38.25,52800.0],["1990-09-24",37.5,37.5,35.25,36.0,30933.0],["1990-09-25",36.0,38.25,35.25,37.875,19667.0],["1990-09-26",37.875,39.0,36.75,39.0,21100.0],["1990-09-27",39.0,39.375,37.125,38.25,56233.0],["1990-09-28",38.25,41.25,37.5,41.25,23467.0],["1990-10-01",42.0,43.5,42.0,43.5,16000.0],["1990-10-02",43.5,45.75,42.75,42.75,38233.0],["1990-10-03",42.75,43.5,41.25,42.0,6933.0],["1990-10-04",42.0,42.0,40.5,40.5,12833.0],["1990-10-05",40.5,40.5,38.25,39.75,3800.0],["1990-10-08",39.75,39.75,38.25,39.0,32933.0],["1990-10-09",38.25,38.25,36.375,38.25,10533.0],["1990-10-10",37.5,37.5,34.5,34.5,35800.0],["1990-10-11",34.5,35.25,33.75,33.75,16100.0],["1990-10-12",33.75,35.625,33.0,35.25,15333.0],["1990-10-15",35.25,38.25,35.25,38.25,13200.0],["1990-10-16",38.25,40.5,37.5,39.0,48500.0],["1990-10-17",39.0,44.25,39.0,42.0,71167.0],["1990-10-18",42.0,47.25,42.0,47.25,36233.0],["1990-10-19",47.25,50.25,47.25,48.0,54867.0],["1990-10-22",48.0,48.75,48.0,48.0,5667.0],["1990-10-23",45.75,45.75,42.0,42.75,42900.0],["1990-10-24",42.75,42.75,42.0,42.0,6267.0],["1990-10-25",42.0,43.5,42.0,42.0,1867.0],["1990-10-26",42.0,42.375,42.0,42.375,19500.0],["1990-10-29",42.375,42.75,40.5,42.0,13767.0],["1990-10-30",42.0,42.0,40.5,41.25,2400.0],["1990-10-31",41.25,43.5,41.25,42.75,4133.0],["1990-11-01",42.75,43.5,42.0,43.5,1600.0],["1990-11-02",43.5,46.5,42.75,45.75,33733.0],["1990-11-05",45.75,47.25,45.75,45.75,17867.0],["1990-11-06",45.75,46.125,43.5,43.5,37733.0],["1990-11-07",43.5,47.25,43.5,46.5,144067.0],["1990-11-08",46.5,46.5,45.0,46.5,18000.0],["1990-11-09",46.5,47.25,45.75,45.75,2867.0],["1990-11-12",47.25,49.5,47.25,48.75,12200.0],["1990-11-13",48.75,49.5,48.0,48.0,2433.0],["1990-11-14",48.0,49.5,48.0,49.5,21767.0],["1990-11-15",49.5,50.25,48.0,49.5,15300.0],["1990-11-16",49.5,50.25,48.75,50.25,1400.0],["1990-11-19",50.25,51.75,49.5,50.25,24167.0],["1990-11-20",50.25,51.75,50.25,51.375,12867.0],["1990-11-21",51.375,52.5,50.25,51.0,33800.0],["1990-11-23",51.0,52.5,51.0,51.75,27533.0],["1990-11-26",51.75,56.625,51.0,55.5,20833.0],["1990-11-27",55.5,58.5,54.75,57.0,67800.0],["1990-11-28",57.0,57.75,56.25,57.0,12333.0],["1990-11-29",57.0,57.0,55.5,56.25,21200.0],["1990-11-30",55.125,55.125,52.5,54.0,94233.0],["1990-12-03",54.75,55.5,54.75,55.5,46900.0],["1990-12-04",55.5,59.25,54.75,57.0,37233.0],["1990-12-05",57.0,59.25,57.0,58.125,23933.0],["1990-12-06",58.125,60.75,55.5,55.5,33933.0],["1990-12-07",54.75,54.75,53.25,54.0,23633.0],["1990-12-10",54.0,54.75,54.0,54.0,9567.0],["1990-12-11",53.25,53.25,52.5,52.5,1433.0],["1990-12-12",52.5,55.5,52.5,54.0,7533.0],["1990-12-13",54.0,56.25,54.0,54.0,10933.0],["1990-12-14",54.0,54.75,54.0,54.375,51567.0],["1990-12-17",54.375,55.5,54.0,55.5,31733.0],["1990-12-18",55.5,57.0,54.75,56.25,21133.0],["1990-12-19",56.25,57.75,56.25,57.0,48567.0],["1990-12-20",57.0,57.0,56.25,56.25,112867.0],["1990-12-21",56.25,57.0,56.25,56.625,37133.0],["1990-12-24",56.625,56.625,51.75,51.75,26433.0],["1990-12-26",52.5,54.75,52.5,53.25,6100.0],["1990-12-27",53.25,54.75,52.5,52.5,1433.0],["1990-12-28",52.5,54.0,52.5,53.25,15800.0],["1990-12-31",53.25,54.75,52.5,53.25,19367.0],["1991-01-02",51.75,51.75,50.25,51.0,61767.0],["1991-01-03",50.25,50.25,47.25,47.25,13233.0],["1991-01-04",47.25,49.5,46.5,49.5,10800.0],["1991-01-07",49.125,49.125,46.5,47.625,37233.0],["1991-01-08",46.875,46.875,45.0,45.75,21133.0],["1991-01-09",45.75,48.0,45.0,46.5,15300.0],["1991-01-10",46.5,46.5,42.0,44.25,32167.0],["1991-01-11",44.25,45.75,44.25,45.0,18067.0],["1991-01-14",44.25,44.25,42.0,43.5,38133.0],["1991-01-15",43.5,45.75,42.75,45.75,9533.0],["1991-01-16",45.75,51.75,45.75,49.875,33700.0],["1991-01-17",51.75,54.75,51.75,52.5,116633.0],["1991-01-18",51.75,51.75,48.0,50.25,37567.0],["1991-01-21",49.5,49.5,48.0,48.0,12667.0],["1991-01-22",42.0,42.0,34.5,36.0,369800.0],["1991-01-23",36.0,36.75,34.5,36.75,227300.0],["1991-01-24",36.75,37.5,35.25,35.25,106200.0],["1991-01-25",35.25,36.75,34.5,36.0,179367.0],["1991-01-28",36.0,36.0,35.25,35.625,33500.0],["1991-01-29",35.625,36.0,33.75,34.5,84800.0],["1991-01-30",34.5,35.625,33.75,34.875,87500.0],["1991-01-31",34.875,36.75,34.5,36.0,279100.0],["1991-02-01",36.75,41.25,36.75,40.5,223667.0],["1991-02-04",40.5,42.75,39.0,41.25,43800.0],["1991-02-05",41.25,44.25,41.25,43.5,53067.0],["1991-02-06",43.5,44.25,39.75,40.5,110567.0],["1991-02-07",41.25,44.25,41.25,41.25,101867.0],["1991-02-08",41.25,42.75,39.75,40.125,142967.0],["1991-02-11",40.125,42.0,39.75,42.0,97400.0],["1991-02-12",42.0,42.0,40.5,41.25,34533.0],["1991-02-13",41.25,44.25,40.5,43.5,36600.0],["1991-02-14",44.25,46.5,44.25,45.0,88433.0],["1991-02-15",45.0,48.0,43.875,46.5,88933.0],["1991-02-19",46.5,48.0,46.125,48.0,95333.0],["1991-02-20",48.0,48.0,44.25,45.0,39033.0],["1991-02-21",45.0,45.75,42.75,44.25,9867.0],["1991-02-22",44.25,44.25,42.75,43.5,2900.0],["1991-02-25",43.5,45.0,40.5,41.25,59300.0],["1991-02-26",41.25,41.25,39.0,40.875,59333.0],["1991-02-27",40.875,45.75,40.5,45.75,68533.0],["1991-02-28",45.75,46.5,43.5,45.0,109133.0],["1991-03-01",45.0,45.0,41.25,41.625,37000.0],["1991-03-04",41.625,42.75,39.0,41.25,26867.0],["1991-03-05",41.25,43.5,39.75,42.75,61433.0],["1991-03-06",42.75,45.0,42.0,43.125,187667.0],["1991-03-07",43.125,44.25,42.75,43.5,66700.0],["1991-03-08",43.5,44.25,40.5,41.25,144000.0],["1991-03-11",41.25,42.75,41.25,42.0,77700.0],["1991-03-12",42.0,42.75,41.25,42.0,52000.0],["1991-03-13",42.0,42.75,41.25,41.25,4200.0],["1991-03-14",41.25,43.5,41.25,42.75,46567.0],["1991-03-15",42.75,42.75,42.0,42.75,19267.0],["1991-03-18",42.75,44.25,42.0,44.25,15933.0],["1991-03-19",44.25,48.75,42.0,46.5,205200.0],["1991-03-20",46.5,48.0,46.5,47.25,106800.0],["1991-03-21",47.25,48.0,47.25,47.25,46833.0],["1991-03-22",47.25,48.75,47.25,48.75,171900.0],["1991-03-25",48.75,57.0,48.0,55.5,214733.0],["1991-03-26",55.5,57.75,54.75,56.25,83967.0],["1991-03-27",56.25,57.0,55.5,56.25,39100.0],["1991-03-28",56.25,60.75,55.5,60.0,98633.0],["1991-04-01",60.0,60.75,50.25,53.25,138300.0],["1991-04-02",53.25,55.5,52.5,55.5,32667.0],["1991-04-03",55.5,55.5,53.625,54.0,81400.0],["1991-04-04",54.0,54.75,53.25,53.25,67100.0],["1991-04-05",53.25,54.75,53.25,54.0,114033.0],["1991-04-08",54.0,54.75,51.0,51.75,59600.0],["1991-04-09",51.75,52.5,51.0,52.5,62500.0],["1991-04-10",52.5,52.875,51.0,52.5,35400.0],["1991-04-11",52.5,54.75,52.5,53.25,39633.0],["1991-04-12",53.25,54.0,51.0,52.5,58433.0],["1991-04-15",52.5,53.25,51.0,51.0,127900.0],["1991-04-16",51.0,51.75,50.25,50.25,59100.0],["1991-04-17",50.25,51.75,50.25,50.25,76200.0],["1991-04-18",50.25,51.75,50.25,51.0,61767.0],["1991-04-19",51.0,51.0,48.375,48.75,56133.0],["1991-04-22",48.75,50.25,48.75,48.75,13500.0],["1991-04-23",48.75,50.25,48.75,50.25,39533.0],["1991-04-24",50.25,50.25,48.75,48.75,36833.0],["1991-04-25",48.75,49.5,47.25,48.0,35900.0],["1991-04-26",48.0,48.0,43.5,43.875,127400.0],["1991-04-29",43.875,45.75,43.5,44.25,61733.0],["1991-04-30",44.25,45.0,35.25,39.0,195133.0],["1991-05-01",39.0,39.75,33.0,36.75,358267.0],["1991-05-02",36.75,36.75,33.75,34.5,194200.0],["1991-05-03",34.5,36.75,33.75,35.625,101800.0],["1991-05-06",35.625,36.75,34.5,36.75,100067.0],["1991-05-07",36.75,36.75,34.5,34.5,67400.0],["1991-05-08",34.5,35.25,33.0,33.75,59567.0],["1991-05-09",33.75,34.875,33.0,33.75,77800.0],["1991-05-10",33.75,34.5,32.25,33.0,47067.0],["1991-05-13",33.0,33.0,29.25,32.25,74167.0],["1991-05-14",32.25,33.0,29.25,31.5,170100.0],["1991-05-15",31.5,33.0,30.75,33.0,87633.0],["1991-05-16",33.0,34.5,33.0,33.75,59267.0],["1991-05-17",33.75,34.5,32.25,33.375,48633.0],["1991-05-20",33.375,34.5,33.0,33.75,4833.0],["1991-05-21",33.75,34.5,32.25,33.75,54967.0],["1991-05-22",33.75,33.75,31.5,32.25,97333.0],["1991-05-23",32.25,33.75,31.875,33.75,116633.0],["1991-05-24",33.75,33.75,32.25,33.75,22000.0],["1991-05-28",33.75,33.75,32.25,33.0,26133.0],["1991-05-29",33.0,33.75,32.25,33.0,13633.0],["1991-05-30",33.0,34.5,33.0,34.5,84533.0],["1991-05-31",34.5,36.0,33.75,35.25,40700.0],["1991-06-03",35.25,36.0,34.5,35.625,12067.0],["1991-06-04",35.625,38.25,35.25,37.875,15267.0],["1991-06-05",37.875,38.25,36.75,37.5,49667.0],["1991-06-06",37.5,38.25,36.75,36.75,7967.0],["1991-06-07",36.75,36.75,35.25,36.75,3933.0],["1991-06-10",36.75,36.75,35.25,36.75,4533.0],["1991-06-11",36.75,36.75,36.0,36.75,15667.0],["1991-06-12",36.75,36.75,36.0,36.0,17233.0],["1991-06-13",36.0,36.75,32.25,33.0,34033.0],["1991-06-14",33.75,36.0,33.75,36.0,16600.0],["1991-06-17",36.0,36.75,35.25,36.0,39967.0],["1991-06-18",36.0,36.0,34.5,36.0,39667.0],["1991-06-19",36.0,36.0,33.0,33.75,19233.0],["1991-06-20",33.75,33.75,32.25,33.0,25300.0],["1991-06-21",33.0,33.0,31.5,32.25,10933.0],["1991-06-24",32.25,33.0,30.75,31.875,4333.0],["1991-06-25",31.875,31.875,29.25,30.0,47433.0],["1991-06-26",30.0,32.25,29.25,32.25,17733.0],["1991-06-27",32.25,32.25,30.75,30.75,2333.0],["1991-06-28",30.75,32.25,30.75,30.75,28000.0],["1991-07-01",30.75,32.25,30.75,30.75,19900.0],["1991-07-02",30.75,31.5,30.75,30.75,30100.0],["1991-07-03",30.75,30.75,29.625,30.75,12800.0],["1991-07-05",30.75,30.75,29.625,29.625,23100.0],["1991-07-08",29.625,30.75,29.25,30.0,13300.0],["1991-07-09",30.0,30.75,29.625,30.0,33700.0],["1991-07-10",30.0,30.0,29.625,29.625,6400.0],["1991-07-11",29.625,30.0,29.625,29.625,11000.0],["1991-07-12",29.625,30.0,29.625,30.0,13867.0],["1991-07-15",30.0,30.0,29.25,29.25,23267.0],["1991-07-16",29.25,30.0,27.0,27.75,27967.0],["1991-07-17",27.75,27.75,24.0,24.0,40767.0],["1991-07-18",24.0,25.5,21.0,23.25,198100.0],["1991-07-19",23.25,26.25,23.25,26.25,57533.0],["1991-07-22",26.25,30.0,24.75,26.25,39967.0],["1991-07-23",26.25,27.0,24.75,26.25,37167.0],["1991-07-24",26.25,27.75,23.25,26.25,40033.0],["1991-07-25",26.25,27.75,26.25,27.375,50733.0],["1991-07-26",27.375,27.75,27.0,27.75,3900.0],["1991-07-29",27.75,28.5,26.25,27.0,23400.0],["1991-07-30",27.0,27.75,25.875,27.375,88300.0],["1991-07-31",27.375,27.75,26.625,27.0,25267.0],["1991-08-01",27.0,27.75,27.0,27.0,19100.0],["1991-08-02",27.0,27.75,27.0,27.75,80167.0],["1991-08-05",27.75,27.75,25.5,25.5,16100.0],["1991-08-06",25.5,26.25,25.5,26.25,29733.0],["1991-08-07",26.25,26.25,24.0,25.125,54800.0],["1991-08-08",25.125,25.5,24.75,25.5,13733.0],["1991-08-09",25.5,25.5,24.0,24.75,38700.0],["1991-08-12",24.75,25.5,24.75,25.5,1433.0],["1991-08-13",25.5,26.25,24.75,25.5,23067.0],["1991-08-14",25.5,26.25,24.75,24.75,14667.0],["1991-08-15",24.75,26.25,24.75,26.25,3433.0],["1991-08-16",26.25,26.25,24.75,25.5,2700.0],["1991-08-19",25.5,25.5,23.25,24.0,9800.0],["1991-08-20",24.0,24.75,24.0,24.0,32433.0],["1991-08-21",24.0,25.5,24.0,25.5,4867.0],["1991-08-22",25.5,25.5,24.0,24.75,8133.0],["1991-08-23",24.75,25.5,24.0,25.5,35900.0],["1991-08-26",25.5,25.5,24.0,25.5,3200.0],["1991-08-27",24.75,24.75,23.25,24.0,56733.0],["1991-08-28",24.0,24.75,23.25,24.75,9767.0],["1991-08-29",24.75,24.75,24.0,24.0,8733.0],["1991-08-30",24.0,24.75,23.25,23.25,29433.0],["1991-09-03",23.25,24.375,22.5,22.5,16333.0],["1991-09-04",22.5,24.0,21.75,22.5,29167.0],["1991-09-05",22.5,23.25,21.75,22.5,1667.0],["1991-09-06",22.5,23.25,21.75,22.5,29567.0],["1991-09-09",22.5,22.5,21.75,22.5,19167.0],["1991-09-10",22.5,22.5,21.75,22.5,8700.0],["1991-09-11",22.5,22.5,21.0,21.75,28500.0],["1991-09-12",21.75,22.875,21.0,21.0,55167.0],["1991-09-13",21.0,21.75,20.25,20.25,27700.0],["1991-09-16",20.25,21.0,20.25,20.25,30300.0],["1991-09-17",20.25,21.0,19.5,19.875,32333.0],["1991-09-18",19.875,21.0,19.5,20.25,83567.0],["1991-09-19",20.25,23.625,20.25,23.625,176800.0],["1991-09-20",23.625,30.0,22.5,29.25,151400.0],["1991-09-23",29.25,29.25,24.75,27.0,50933.0],["1991-09-24",27.0,27.0,24.75,24.75,71967.0],["1991-09-25",24.75,26.25,24.75,26.25,53900.0],["1991-09-26",26.25,27.75,26.25,27.75,30233.0],["1991-09-27",27.75,27.75,26.25,26.25,22767.0],["1991-09-30",26.25,28.5,26.25,28.5,15200.0],["1991-10-01",28.5,28.5,27.75,28.5,17233.0],["1991-10-02",28.5,28.5,27.75,27.75,16767.0],["1991-10-03",27.75,28.5,27.375,27.75,9500.0],["1991-10-04",27.75,28.5,27.0,27.0,33233.0],["1991-10-07",27.0,27.75,26.25,27.0,13900.0],["1991-10-08",27.0,27.75,22.5,24.75,51500.0],["1991-10-09",24.75,27.75,24.0,27.0,126433.0],["1991-10-10",27.0,29.25,26.25,29.25,50767.0],["1991-10-11",29.25,29.25,27.75,28.5,26167.0],["1991-10-14",28.5,28.5,27.75,27.75,19200.0],["1991-10-15",27.75,28.5,27.75,27.75,34533.0],["1991-10-16",27.75,29.25,27.75,28.5,18233.0],["1991-10-17",28.5,28.5,27.375,28.5,14900.0],["1991-10-18",28.5,28.5,27.0,27.0,29267.0],["1991-10-21",27.0,28.5,27.0,27.75,15433.0],["1991-10-22",27.75,28.5,27.75,28.5,14367.0],["1991-10-23",28.5,30.75,25.5,29.25,72800.0],["1991-10-24",29.25,30.0,28.5,28.5,24633.0],["1991-10-25",28.5,30.0,27.75,27.75,5400.0],["1991-10-28",28.5,29.25,28.5,29.25,467.0],["1991-10-29",29.25,29.25,27.0,27.0,59867.0],["1991-10-30",27.0,28.5,26.25,26.25,60533.0],["1991-10-31",26.25,27.75,26.25,27.0,25567.0],["1991-11-01",27.0,27.0,25.5,25.5,23200.0],["1991-11-04",25.5,26.25,24.75,24.75,13233.0],["1991-11-05",24.75,26.25,24.75,26.25,13667.0],["1991-11-06",26.25,26.25,24.75,26.25,5900.0],["1991-11-07",26.25,27.75,24.75,26.25,21400.0],["1991-11-08",26.25,27.75,26.25,27.75,20800.0],["1991-11-11",26.25,27.75,26.25,27.75,11600.0],["1991-11-12",28.125,33.0,27.0,30.75,68700.0],["1991-11-13",30.75,35.25,30.75,34.5,101633.0],["1991-11-14",35.25,35.25,32.25,34.125,71100.0],["1991-11-15",35.25,35.25,30.75,30.75,38833.0],["1991-11-18",30.75,33.0,30.75,33.0,19233.0],["1991-11-19",33.0,33.0,31.5,33.0,18167.0],["1991-11-20",32.25,33.0,31.5,31.875,19800.0],["1991-11-21",32.25,32.25,30.0,30.75,21267.0],["1991-11-22",30.0,30.75,29.25,29.25,5267.0],["1991-11-25",29.25,30.75,28.5,30.75,12467.0],["1991-11-26",28.5,33.0,28.5,32.25,23900.0],["1991-11-27",31.5,33.0,31.5,32.25,19467.0],["1991-11-29",31.5,33.0,31.5,33.0,4200.0],["1991-12-02",31.5,33.0,31.5,31.5,18767.0],["1991-12-03",31.5,33.0,31.5,33.0,7600.0],["1991-12-04",32.25,34.5,31.5,34.5,13800.0],["1991-12-05",33.0,33.75,31.5,33.0,12033.0],["1991-12-06",31.5,33.0,31.5,33.0,3533.0],["1991-12-09",33.0,33.0,31.5,31.5,2333.0],["1991-12-10",32.25,33.0,30.75,33.0,6300.0],["1991-12-11",31.5,33.0,31.5,33.0,30800.0],["1991-12-12",33.0,35.25,31.5,35.25,21000.0],["1991-12-13",36.0,36.0,34.5,36.0,43533.0],["1991-12-16",35.25,36.75,35.25,36.75,38400.0],["1991-12-17",36.75,36.75,36.0,36.75,57833.0],["1991-12-18",35.25,36.75,35.25,36.0,32500.0],["1991-12-19",35.25,36.0,32.25,33.0,45900.0],["1991-12-20",34.5,34.5,30.0,30.75,22700.0],["1991-12-23",30.0,32.25,30.0,31.5,47067.0],["1991-12-24",31.5,33.0,31.5,31.5,6367.0],["1991-12-26",31.5,32.25,30.75,30.75,4233.0],["1991-12-27",32.25,32.25,30.0,30.0,12367.0],["1991-12-30",31.5,32.25,30.0,32.25,36500.0],["1991-12-31",31.5,33.0,30.75,33.0,34500.0],["1992-01-02",31.5,34.5,31.5,34.5,19500.0],["1992-01-03",35.25,37.5,35.25,37.125,80533.0],["1992-01-06",37.5,37.5,35.25,35.25,50367.0],["1992-01-07",35.25,36.0,34.5,36.0,18500.0],["1992-01-08",32.25,32.25,27.75,27.75,147167.0],["1992-01-09",27.75,29.25,27.75,28.5,47600.0],["1992-01-10",27.75,28.5,27.0,27.75,33833.0],["1992-01-13",27.75,27.75,27.0,27.0,18933.0],["1992-01-14",27.75,27.75,24.75,26.25,45667.0],["1992-01-15",24.75,26.25,24.75,25.5,16400.0],["1992-01-16",24.75,26.25,24.75,26.25,20967.0],["1992-01-17",26.25,27.0,24.75,27.0,108433.0],["1992-01-20",27.75,28.5,27.0,27.0,100133.0],["1992-01-21",28.5,28.5,27.0,28.5,31567.0],["1992-01-22",27.75,31.5,27.75,29.25,44300.0],["1992-01-23",29.25,29.25,27.75,29.25,57233.0],["1992-01-24",29.25,29.25,27.75,27.75,35500.0],["1992-01-27",27.75,29.25,27.0,27.0,33667.0],["1992-01-28",26.25,28.5,26.25,27.0,41033.0],["1992-01-29",27.75,28.5,26.25,27.0,22667.0],["1992-01-30",27.375,27.75,27.0,27.375,7200.0],["1992-01-31",27.0,29.25,27.0,28.5,11133.0],["1992-02-03",28.5,29.25,27.75,29.25,11533.0],["1992-02-04",27.75,29.25,27.75,27.75,2133.0],["1992-02-05",27.75,29.25,27.75,29.25,7567.0],["1992-02-06",27.75,30.0,27.75,29.25,25700.0],["1992-02-07",28.5,30.0,28.5,30.0,18533.0],["1992-02-10",28.5,29.25,27.75,27.75,7167.0],["1992-02-11",28.5,29.25,27.75,27.75,5733.0],["1992-02-12",29.25,29.25,27.75,28.5,14733.0],["1992-02-13",27.75,29.25,27.0,28.5,13933.0],["1992-02-14",27.0,28.5,27.0,27.0,2200.0],["1992-02-18",28.5,28.5,27.0,27.75,2200.0],["1992-02-19",28.5,28.5,25.5,25.875,18567.0],["1992-02-20",25.5,29.25,25.5,29.25,14167.0],["1992-02-21",29.25,29.25,26.25,26.25,16400.0],["1992-02-24",26.25,27.0,26.25,27.0,11100.0],["1992-02-25",27.0,28.5,26.25,28.5,14700.0],["1992-02-26",27.0,28.5,27.0,28.5,4933.0],["1992-02-27",27.0,28.5,27.0,27.0,27233.0],["1992-02-28",28.5,28.5,27.0,27.0,4300.0],["1992-03-02",28.5,28.5,27.0,28.5,3200.0],["1992-03-03",27.0,28.5,26.25,26.25,5833.0],["1992-03-04",26.25,28.5,26.25,28.5,8400.0],["1992-03-05",26.25,27.75,26.25,27.75,5600.0],["1992-03-06",27.0,28.5,26.25,27.375,9100.0],["1992-03-09",27.0,28.5,27.0,28.5,733.0],["1992-03-10",27.0,28.5,25.5,27.0,11900.0],["1992-03-11",27.0,27.0,25.5,26.25,1333.0],["1992-03-12",25.5,27.0,25.5,25.875,2700.0],["1992-03-13",25.5,27.0,25.5,27.0,3800.0],["1992-03-16",25.5,27.0,25.5,27.0,5433.0],["1992-03-17",25.5,27.0,25.5,27.0,2000.0],["1992-03-18",26.25,27.0,26.25,26.625,4733.0],["1992-03-19",27.0,27.75,26.25,27.75,15567.0],["1992-03-20",26.25,27.75,26.25,26.25,800.0],["1992-03-23",26.25,27.75,26.25,26.25,6900.0],["1992-03-24",26.25,26.25,22.5,24.0,43733.0],["1992-03-25",22.5,24.75,22.5,24.75,17867.0],["1992-03-26",24.75,26.25,23.25,24.75,16867.0],["1992-03-27",25.5,25.5,23.25,24.75,17567.0],["1992-03-30",23.25,25.5,23.25,25.5,22100.0],["1992-03-31",25.5,25.5,24.0,24.75,26067.0],["1992-04-01",24.0,24.75,24.0,24.0,25733.0],["1992-04-02",23.25,24.75,23.25,24.75,9333.0],["1992-04-03",23.25,24.75,23.25,24.75,10167.0],["1992-04-06",24.75,26.25,24.0,26.25,18200.0],["1992-04-07",26.25,26.25,23.625,24.0,26567.0],["1992-04-08",23.25,23.25,21.0,22.5,21767.0],["1992-04-09",21.0,22.125,20.25,21.75,12167.0],["1992-04-10",21.75,23.25,21.0,23.25,10333.0],["1992-04-13",23.25,23.25,21.75,23.25,19433.0],["1992-04-14",23.25,24.0,22.5,24.0,6600.0],["1992-04-15",24.0,24.0,22.5,24.0,12400.0],["1992-04-16",23.25,24.0,22.5,24.0,12933.0],["1992-04-20",24.0,24.0,21.75,24.0,1667.0],["1992-04-21",22.875,24.0,21.75,21.75,4800.0],["1992-04-22",21.75,22.5,21.0,21.75,10333.0],["1992-04-23",20.25,21.75,20.25,21.0,27067.0],["1992-04-24",20.25,21.0,20.25,21.0,6467.0],["1992-04-27",20.25,21.75,20.25,21.75,3600.0],["1992-04-28",20.25,21.0,19.5,19.5,11000.0],["1992-04-29",20.25,21.0,19.5,21.0,6200.0],["1992-04-30",20.25,21.375,20.25,21.375,8700.0],["1992-05-01",21.75,21.75,20.25,21.0,9667.0],["1992-05-04",21.0,21.0,20.25,21.0,6200.0],["1992-05-05",20.25,21.0,20.25,21.0,2733.0],["1992-05-06",21.75,21.75,20.625,20.625,2300.0],["1992-05-07",21.75,21.75,17.25,19.5,36500.0],["1992-05-08",17.25,20.25,17.25,19.5,16200.0],["1992-05-11",18.75,21.0,18.75,21.0,11767.0],["1992-05-12",19.5,21.75,19.5,21.75,8500.0],["1992-05-13",20.25,21.75,20.25,21.75,5300.0],["1992-05-14",21.75,21.75,21.0,21.0,22433.0],["1992-05-15",20.25,21.75,20.25,21.0,5533.0],["1992-05-18",21.75,25.5,21.0,21.75,29633.0],["1992-05-19",21.0,21.75,21.0,21.75,5033.0],["1992-05-20",21.0,21.75,21.0,21.0,14433.0],["1992-05-21",21.0,21.75,20.25,20.25,8233.0],["1992-05-22",20.25,21.0,20.25,20.25,5100.0],["1992-05-26",20.25,21.0,19.5,21.0,17633.0],["1992-05-27",21.0,21.0,21.0,21.0,367.0],["1992-05-28",20.25,21.0,19.5,21.0,9833.0],["1992-05-29",21.0,21.0,19.5,21.0,1133.0],["1992-06-01",21.0,21.0,19.5,21.0,7233.0],["1992-06-02",19.5,21.0,19.5,20.25,4567.0],["1992-06-03",19.5,20.25,18.375,20.25,140367.0],["1992-06-04",20.25,20.25,18.75,19.875,16433.0],["1992-06-05",19.5,19.5,18.0,18.75,9500.0],["1992-06-08",18.0,18.75,17.25,17.25,8867.0],["1992-06-09",18.75,18.75,17.25,17.625,24233.0],["1992-06-10",18.75,18.75,17.25,18.75,6233.0],["1992-06-11",18.75,18.75,17.25,18.75,7767.0],["1992-06-12",18.75,18.75,17.25,18.0,3100.0],["1992-06-15",18.75,19.5,18.75,18.75,5767.0],["1992-06-16",18.75,19.5,18.75,18.75,24933.0],["1992-06-17",18.375,19.5,18.0,18.0,6100.0],["1992-06-18",18.0,18.0,18.0,18.0,1633.0],["1992-06-19",19.5,19.5,18.0,19.5,4333.0],["1992-06-22",18.0,18.375,18.0,18.0,4867.0],["1992-06-23",18.0,18.75,17.25,17.25,6300.0],["1992-06-24",17.25,18.75,17.25,18.75,5667.0],["1992-06-25",17.25,18.75,17.25,18.75,1767.0],["1992-06-26",17.25,19.125,16.5,19.125,28967.0],["1992-06-29",18.0,18.75,18.0,18.0,2633.0],["1992-06-30",18.0,19.5,18.0,18.75,6567.0],["1992-07-01",18.0,19.5,18.0,18.0,6567.0],["1992-07-02",19.5,19.5,18.0,19.5,6367.0],["1992-07-06",18.0,19.125,18.0,18.0,18867.0],["1992-07-07",18.375,18.375,15.0,15.375,20500.0],["1992-07-08",15.0,16.5,15.0,16.5,18000.0],["1992-07-09",16.5,17.25,15.0,17.25,13600.0],["1992-07-10",17.25,17.25,15.75,17.25,12133.0],["1992-07-13",18.0,18.75,16.5,18.0,10667.0],["1992-07-14",18.75,18.75,17.25,17.25,5567.0],["1992-07-15",17.25,19.5,17.25,18.0,11767.0],["1992-07-16",18.0,19.5,18.0,19.5,10200.0],["1992-07-17",19.5,19.5,18.0,18.75,3367.0],["1992-07-20",19.5,22.5,19.5,21.75,37500.0],["1992-07-21",21.75,24.0,21.75,22.5,21067.0],["1992-07-22",22.5,24.0,21.0,23.25,6300.0],["1992-07-23",23.25,23.25,21.0,21.0,17300.0],["1992-07-24",21.0,21.0,21.0,21.0,500.0],["1992-07-27",23.25,23.25,19.875,20.25,11733.0],["1992-07-28",20.25,20.25,19.5,19.5,867.0],["1992-07-29",19.5,21.75,19.5,19.5,5233.0],["1992-07-30",19.5,21.75,19.5,19.5,12200.0],["1992-07-31",19.5,21.0,19.5,21.0,8900.0],["1992-08-03",21.0,21.0,19.5,20.25,1267.0],["1992-08-04",19.5,20.25,19.5,19.5,3333.0],["1992-08-05",19.5,21.0,19.5,19.5,8200.0],["1992-08-06",19.5,21.0,19.5,21.0,1733.0],["1992-08-07",21.0,21.0,18.75,19.125,7467.0],["1992-08-10",20.25,20.25,18.0,20.25,633.0],["1992-08-11",20.25,20.25,18.0,18.75,2033.0],["1992-08-12",18.75,20.25,18.75,18.75,2133.0],["1992-08-13",18.75,21.0,18.75,20.25,8000.0],["1992-08-14",19.5,21.75,19.5,19.5,733.0],["1992-08-17",21.75,21.75,19.5,21.75,1400.0],["1992-08-18",19.5,21.75,19.5,19.5,200.0],["1992-08-19",19.5,21.75,19.125,19.5,6700.0],["1992-08-20",21.0,21.0,19.5,19.5,467.0],["1992-08-21",19.5,21.0,19.5,21.0,2200.0],["1992-08-24",19.5,21.0,19.5,19.5,3900.0],["1992-08-25",19.5,21.75,19.5,20.25,6833.0],["1992-08-26",19.5,20.625,19.5,19.5,1633.0],["1992-08-27",20.625,21.75,19.5,21.75,3367.0],["1992-08-28",19.5,21.75,19.5,19.5,1433.0],["1992-08-31",19.5,21.75,19.5,21.75,17900.0],["1992-09-01",21.75,23.25,21.0,23.25,18400.0],["1992-09-02",21.75,23.25,21.75,23.25,7733.0],["1992-09-03",23.25,23.25,21.75,23.25,5800.0],["1992-09-04",21.75,22.875,21.75,22.5,9500.0],["1992-09-08",21.75,23.25,21.75,23.25,9867.0],["1992-09-09",21.75,23.25,21.75,22.5,8600.0],["1992-09-10",21.75,23.25,21.75,21.75,19200.0],["1992-09-11",23.25,23.25,23.25,23.25,733.0],["1992-09-14",23.25,23.25,21.75,22.5,31833.0],["1992-09-15",21.75,23.25,21.75,23.25,20733.0],["1992-09-16",23.25,23.25,21.75,21.75,3667.0],["1992-09-17",21.75,23.25,21.75,21.75,6400.0],["1992-09-18",21.75,24.0,21.75,22.5,11933.0],["1992-09-21",22.5,24.0,22.5,24.0,6467.0],["1992-09-22",22.5,23.25,21.75,22.5,18400.0],["1992-09-23",23.25,23.25,21.75,21.75,1267.0],["1992-09-24",22.5,22.5,21.75,22.125,13533.0],["1992-09-25",21.75,22.5,21.75,21.75,8433.0],["1992-09-28",21.0,21.75,21.0,21.0,6933.0],["1992-09-29",21.375,22.5,20.625,21.0,15233.0],["1992-09-30",21.0,21.75,21.0,21.0,2233.0],["1992-10-01",21.0,22.5,21.0,21.0,4233.0],["1992-10-02",21.0,22.125,21.0,22.125,1167.0],["1992-10-05",21.0,22.5,19.5,19.5,15000.0],["1992-10-06",19.5,21.75,19.5,21.0,10600.0],["1992-10-07",21.0,23.25,21.0,23.25,17867.0],["1992-10-08",23.25,25.5,22.5,24.75,58600.0],["1992-10-09",23.25,24.75,23.25,24.75,24033.0],["1992-10-12",23.25,24.75,22.5,23.25,22433.0],["1992-10-13",21.0,21.75,18.75,20.25,34233.0],["1992-10-14",20.25,20.25,18.0,18.75,25467.0],["1992-10-15",18.0,19.5,18.0,18.75,5667.0],["1992-10-16",18.0,19.5,18.0,19.5,11167.0],["1992-10-19",18.0,20.25,18.0,20.25,10167.0],["1992-10-20",20.25,21.0,19.5,20.25,21633.0],["1992-10-21",19.5,21.0,19.5,19.5,433.0],["1992-10-22",19.5,21.0,18.75,19.125,8767.0],["1992-10-23",18.75,19.5,18.0,18.0,10300.0],["1992-10-26",17.25,19.5,17.25,17.25,2400.0],["1992-10-27",17.25,18.0,17.25,17.25,6000.0],["1992-10-28",17.25,18.0,17.25,18.0,18333.0],["1992-10-29",18.0,18.0,17.25,17.25,23667.0],["1992-10-30",18.75,18.75,17.25,17.25,7600.0],["1992-11-02",17.25,18.75,17.25,17.25,10367.0],["1992-11-03",18.75,18.75,16.5,17.25,7467.0],["1992-11-04",17.25,18.0,16.5,18.0,9967.0],["1992-11-05",18.0,19.5,17.25,19.5,11367.0],["1992-11-06",19.5,20.25,18.75,18.75,12700.0],["1992-11-09",18.75,19.5,18.75,18.75,5867.0],["1992-11-10",18.75,19.5,18.75,18.75,10767.0],["1992-11-11",19.5,19.5,18.75,19.5,12333.0],["1992-11-12",19.5,19.5,18.0,19.5,2333.0],["1992-11-13",18.375,18.75,17.25,18.0,8567.0],["1992-11-16",13.5,16.5,13.5,15.75,90833.0],["1992-11-17",17.25,17.25,15.75,15.75,17033.0],["1992-11-18",15.75,17.25,15.75,16.125,10433.0],["1992-11-19",17.25,17.25,15.75,16.5,9800.0],["1992-11-20",16.5,16.5,15.0,15.75,36800.0],["1992-11-23",15.0,16.5,15.0,16.5,12000.0],["1992-11-24",16.5,17.25,15.75,15.75,12467.0],["1992-11-25",18.0,18.0,15.75,15.75,10167.0],["1992-11-27",15.75,16.5,15.75,16.5,367.0],["1992-11-30",18.0,18.0,15.75,18.0,14600.0],["1992-12-01",18.0,18.0,16.5,16.5,14900.0],["1992-12-02",15.75,17.25,15.75,16.5,27533.0],["1992-12-03",15.75,18.0,15.75,18.0,7900.0],["1992-12-04",18.0,18.0,16.5,16.5,16833.0],["1992-12-07",16.5,17.25,15.75,15.75,11767.0],["1992-12-08",15.75,17.25,15.75,17.25,4867.0],["1992-12-09",16.5,17.25,15.75,16.5,9633.0],["1992-12-10",17.25,17.25,15.75,15.75,8700.0],["1992-12-11",15.75,17.25,15.75,15.75,9067.0],["1992-12-14",15.75,17.25,15.0,16.5,11100.0],["1992-12-15",15.0,16.5,15.0,15.75,10967.0],["1992-12-16",15.75,17.25,15.75,16.5,35733.0],["1992-12-17",16.5,18.0,16.5,17.625,15200.0],["1992-12-18",17.625,17.625,16.5,16.875,40133.0],["1992-12-21",16.5,17.25,15.75,16.5,13167.0],["1992-12-22",16.5,17.25,16.5,17.25,27333.0],["1992-12-23",17.25,17.25,16.5,17.25,23767.0],["1992-12-24",17.25,17.25,15.75,17.25,9400.0],["1992-12-28",17.25,17.25,15.75,15.75,24433.0],["1992-12-29",15.75,17.25,15.0,15.0,27000.0],["1992-12-30",15.0,16.5,15.0,16.5,40767.0],["1992-12-31",15.0,16.5,15.0,16.5,48233.0],["1993-01-04",16.5,16.5,15.75,16.5,8633.0],["1993-01-05",16.5,16.5,15.75,16.5,13000.0],["1993-01-06",16.5,18.0,16.125,18.0,71300.0],["1993-01-07",18.75,19.5,17.25,18.75,78500.0],["1993-01-08",18.75,18.75,17.25,18.75,84533.0],["1993-01-11",18.0,19.5,18.0,19.5,23400.0],["1993-01-12",19.5,19.5,18.75,19.5,20000.0],["1993-01-13",18.75,19.5,18.0,18.75,10200.0],["1993-01-14",19.5,19.5,18.75,18.75,6900.0],["1993-01-15",19.5,20.25,18.75,20.25,29800.0],["1993-01-18",19.5,22.5,19.5,22.5,113367.0],["1993-01-19",24.0,25.5,21.75,22.5,65900.0],["1993-01-20",22.5,22.5,21.75,22.5,70200.0],["1993-01-21",22.5,22.5,21.75,22.5,37267.0],["1993-01-22",21.75,23.25,21.75,23.25,70267.0],["1993-01-25",23.25,23.25,21.75,22.875,25467.0],["1993-01-26",21.75,23.625,21.75,23.25,31467.0],["1993-01-27",23.25,24.75,22.5,24.0,45700.0],["1993-01-28",24.75,24.75,23.25,24.75,80800.0],["1993-01-29",24.75,25.5,24.0,25.5,111467.0],["1993-02-01",26.25,26.25,24.75,26.25,38933.0],["1993-02-02",26.25,26.25,24.75,25.875,40900.0],["1993-02-03",25.5,25.875,24.75,25.875,72500.0],["1993-02-04",25.875,25.875,24.75,25.5,32367.0],["1993-02-05",24.75,25.875,24.75,25.5,76933.0],["1993-02-08",25.875,27.75,25.125,26.625,69067.0],["1993-02-09",26.25,27.375,26.25,27.375,55167.0],["1993-02-10",27.375,27.75,26.625,27.0,46267.0],["1993-02-11",27.75,27.75,27.0,27.0,36233.0],["1993-02-12",27.375,28.125,27.0,27.375,27533.0],["1993-02-16",27.75,27.75,25.5,26.25,52233.0],["1993-02-17",26.25,27.375,25.5,27.375,27500.0],["1993-02-18",27.0,27.375,25.875,27.0,13933.0],["1993-02-19",27.375,27.375,25.875,27.0,13600.0],["1993-02-22",27.0,27.375,26.25,26.25,21633.0],["1993-02-23",27.375,27.375,26.25,26.625,6933.0],["1993-02-24",27.0,27.0,25.875,26.25,11100.0],["1993-02-25",27.0,27.0,25.5,26.625,10367.0],["1993-02-26",26.25,27.375,26.25,27.0,22433.0],["1993-03-01",26.25,27.0,25.875,27.0,6967.0],["1993-03-02",27.0,27.0,25.875,26.625,6700.0],["1993-03-03",26.25,27.375,26.25,26.625,13000.0],["1993-03-04",27.0,27.0,26.25,27.0,6200.0],["1993-03-05",26.625,27.0,26.25,26.625,25533.0],["1993-03-08",27.0,27.375,26.25,27.0,23433.0],["1993-03-09",26.25,27.0,26.25,26.25,5933.0],["1993-03-10",27.375,27.375,26.25,26.25,15200.0],["1993-03-11",27.375,27.375,26.625,27.0,6767.0],["1993-03-12",26.25,27.375,26.25,27.0,4967.0],["1993-03-15",26.25,27.375,26.25,27.375,11533.0],["1993-03-16",27.375,28.125,26.625,28.125,38500.0],["1993-03-17",27.375,28.875,27.375,28.875,23567.0],["1993-03-18",28.5,30.375,28.5,30.375,84333.0],["1993-03-19",30.75,34.5,30.75,33.75,243567.0],["1993-03-22",33.75,34.5,33.0,33.0,28367.0],["1993-03-23",33.75,34.5,33.0,33.375,29833.0],["1993-03-24",34.125,34.125,32.25,32.25,116567.0],["1993-03-25",32.25,33.75,32.25,33.375,25767.0],["1993-03-26",32.25,33.75,32.25,33.375,20667.0],["1993-03-29",33.75,34.5,33.0,33.75,20033.0],["1993-03-30",33.0,35.25,33.0,33.75,54867.0],["1993-03-31",35.25,35.625,33.75,35.25,30900.0],["1993-04-01",36.0,36.75,35.25,35.25,36133.0],["1993-04-02",35.25,36.0,34.5,36.0,27900.0],["1993-04-05",35.25,36.0,34.5,34.5,49333.0],["1993-04-06",36.0,36.75,35.25,36.0,40400.0],["1993-04-07",36.0,36.75,35.25,35.625,36133.0],["1993-04-08",36.75,36.75,35.25,36.0,31433.0],["1993-04-12",36.75,38.25,36.75,37.125,79433.0],["1993-04-13",37.5,37.5,33.75,35.25,33300.0],["1993-04-14",35.25,35.25,33.75,33.75,45467.0],["1993-04-15",34.5,34.5,33.75,34.5,76767.0],["1993-04-16",33.75,35.25,33.75,35.25,14267.0],["1993-04-19",35.25,35.25,33.75,35.25,5767.0],["1993-04-20",35.25,36.75,35.25,36.0,24267.0],["1993-04-21",35.25,36.75,35.25,36.75,22533.0],["1993-04-22",37.5,41.25,36.75,40.5,144133.0],["1993-04-23",39.0,40.5,38.25,39.375,29133.0],["1993-04-26",38.25,39.75,38.25,39.75,65967.0],["1993-04-27",38.25,39.75,36.75,37.5,37700.0],["1993-04-28",38.25,39.0,36.75,37.5,46600.0],["1993-04-29",39.0,39.75,37.5,39.75,29933.0],["1993-04-30",39.0,41.25,39.0,40.5,82067.0],["1993-05-03",40.875,40.875,39.75,39.75,13633.0],["1993-05-04",39.75,40.5,38.25,38.25,19567.0],["1993-05-05",39.75,39.75,38.25,39.0,8400.0],["1993-05-06",39.75,39.75,38.25,38.25,4833.0],["1993-05-07",39.0,39.0,35.25,36.375,27833.0],["1993-05-10",36.75,36.75,34.5,34.875,17000.0],["1993-05-11",34.5,36.0,33.0,33.75,60567.0],["1993-05-12",33.75,35.25,32.25,33.0,34533.0],["1993-05-13",33.75,34.5,32.25,34.5,26400.0],["1993-05-14",34.5,37.5,33.75,37.5,22667.0],["1993-05-17",37.5,37.5,35.25,36.75,4300.0],["1993-05-18",36.75,36.75,35.25,35.25,12100.0],["1993-05-19",35.25,36.75,35.25,35.25,35233.0],["1993-05-20",36.75,36.75,35.25,36.75,53200.0],["1993-05-21",35.25,36.75,34.125,35.625,50100.0],["1993-05-24",36.0,36.0,33.75,36.0,21400.0],["1993-05-25",35.25,36.0,34.5,35.25,37800.0],["1993-05-26",36.0,37.5,34.5,37.5,39100.0],["1993-05-27",37.5,38.25,36.0,38.25,33200.0],["1993-05-28",36.75,37.5,36.0,37.5,17000.0],["1993-06-01",37.5,38.25,36.0,38.25,55567.0],["1993-06-02",38.25,39.75,36.0,38.625,69100.0],["1993-06-03",39.375,42.75,38.25,42.75,131933.0],["1993-06-04",42.75,45.0,41.25,43.5,192400.0],["1993-06-07",45.0,45.0,41.25,42.75,57700.0],["1993-06-08",42.75,45.75,41.25,45.75,89133.0],["1993-06-09",45.75,45.75,44.25,45.0,70000.0],["1993-06-10",45.75,45.75,40.5,42.0,49633.0],["1993-06-11",41.25,42.75,39.0,41.25,42033.0],["1993-06-14",41.25,45.0,41.25,44.25,36867.0],["1993-06-15",44.25,47.25,44.25,46.875,79633.0],["1993-06-16",47.25,47.25,45.0,45.375,67567.0],["1993-06-17",46.5,46.5,44.25,45.75,30933.0],["1993-06-18",45.0,45.75,44.25,45.75,20667.0],["1993-06-21",45.75,45.75,43.5,44.25,28900.0],["1993-06-22",45.0,45.0,43.5,43.5,11167.0],["1993-06-23",45.0,45.0,36.0,36.0,165133.0],["1993-06-24",31.5,33.0,24.0,25.5,198367.0],["1993-06-25",25.5,27.75,24.0,26.625,179733.0],["1993-06-28",27.75,28.5,26.25,27.75,126300.0],["1993-06-29",27.75,27.75,26.25,26.25,64767.0],["1993-06-30",27.75,27.75,24.75,27.0,75967.0],["1993-07-01",27.0,27.0,25.5,26.25,86500.0],["1993-07-02",27.0,27.75,25.5,27.75,103967.0],["1993-07-06",27.75,29.25,27.75,29.25,110800.0],["1993-07-07",29.25,30.0,27.75,29.625,102167.0],["1993-07-08",30.0,36.0,28.5,35.25,147400.0],["1993-07-09",36.0,36.75,32.25,34.875,119233.0],["1993-07-12",35.25,36.0,33.75,35.25,61667.0],["1993-07-13",35.25,36.0,33.75,34.875,45633.0],["1993-07-14",35.25,35.25,33.75,34.875,36500.0],["1993-07-15",35.25,35.25,33.75,34.875,39000.0],["1993-07-16",35.25,35.25,33.75,34.5,36000.0],["1993-07-19",34.5,35.25,31.875,32.25,41333.0],["1993-07-20",33.0,33.0,30.75,32.25,29100.0],["1993-07-21",32.25,34.5,30.0,34.5,27633.0],["1993-07-22",34.5,34.5,33.0,33.0,10867.0],["1993-07-23",34.5,35.25,33.0,34.5,27833.0],["1993-07-26",35.25,35.25,33.75,34.125,17500.0],["1993-07-27",31.5,33.75,31.5,33.75,22533.0],["1993-07-28",33.75,33.75,32.625,33.0,61133.0],["1993-07-29",33.75,33.75,33.0,33.0,25867.0],["1993-07-30",33.75,34.5,33.0,33.75,12300.0],["1993-08-02",34.5,38.25,33.0,36.75,44467.0],["1993-08-03",36.75,39.75,36.75,39.375,101733.0],["1993-08-04",39.375,39.375,37.5,39.0,24633.0],["1993-08-05",39.75,41.25,39.0,40.125,65333.0],["1993-08-06",41.25,41.25,39.75,40.125,42200.0],["1993-08-09",41.25,41.25,39.0,41.25,19533.0],["1993-08-10",41.25,41.25,37.5,37.5,37533.0],["1993-08-11",39.0,39.0,37.5,39.0,29633.0],["1993-08-12",37.5,39.0,36.0,36.0,20867.0],["1993-08-13",37.5,37.5,36.0,36.0,15400.0],["1993-08-16",37.5,37.5,36.0,37.5,9300.0],["1993-08-17",38.25,38.25,36.0,37.5,15467.0],["1993-08-18",37.5,38.25,37.5,38.25,29033.0],["1993-08-19",38.25,38.25,37.5,38.25,40900.0],["1993-08-20",38.25,38.25,37.5,37.5,18367.0],["1993-08-23",38.25,39.0,37.5,39.0,25467.0],["1993-08-24",39.0,39.0,37.5,37.875,13567.0],["1993-08-25",37.5,39.0,36.75,38.25,17433.0],["1993-08-26",38.25,38.25,36.75,37.5,14167.0],["1993-08-27",36.75,38.25,36.75,37.875,14233.0],["1993-08-30",37.5,38.25,36.75,37.125,23633.0],["1993-08-31",36.75,38.25,36.75,38.25,17800.0],["1993-09-01",36.75,38.25,35.25,36.75,45667.0],["1993-09-02",38.25,39.0,36.75,39.0,75600.0],["1993-09-03",39.0,42.0,37.5,41.625,78300.0],["1993-09-07",42.0,43.5,41.25,41.25,67033.0],["1993-09-08",42.75,42.75,40.5,42.0,26033.0],["1993-09-09",42.0,42.75,40.5,42.0,50867.0],["1993-09-10",41.25,45.0,41.25,44.625,62767.0],["1993-09-13",45.0,45.0,43.5,45.0,40267.0],["1993-09-14",45.0,45.0,41.25,42.75,25700.0],["1993-09-15",42.75,42.75,41.25,42.0,24700.0],["1993-09-16",42.75,45.375,41.25,45.375,30567.0],["1993-09-17",45.0,45.75,43.5,45.0,40833.0],["1993-09-20",45.0,45.75,43.5,44.625,41833.0],["1993-09-21",44.25,45.75,42.0,43.5,29333.0],["1993-09-22",42.0,51.0,42.0,51.0,166733.0],["1993-09-23",51.75,52.5,48.75,50.625,110733.0],["1993-09-24",51.75,51.75,48.0,50.25,44833.0],["1993-09-27",50.25,51.75,48.75,50.625,50267.0],["1993-09-28",51.75,51.75,48.75,51.0,38367.0],["1993-09-29",51.0,51.0,48.75,50.625,58967.0],["1993-09-30",48.75,51.0,48.75,50.25,56867.0],["1993-10-01",48.75,51.0,48.75,50.625,15533.0],["1993-10-04",51.0,51.75,49.5,51.75,36167.0],["1993-10-05",51.0,51.75,49.5,51.75,78733.0],["1993-10-06",51.75,52.5,50.25,52.5,41167.0],["1993-10-07",52.5,53.25,51.0,51.75,41500.0],["1993-10-08",53.25,55.5,51.75,55.5,64900.0],["1993-10-11",55.5,55.5,53.25,54.0,35600.0],["1993-10-12",54.75,59.25,53.25,57.0,92967.0],["1993-10-13",57.75,63.0,56.25,58.5,193567.0],["1993-10-14",60.0,62.25,58.5,62.25,125267.0],["1993-10-15",63.0,63.75,61.5,61.875,93267.0],["1993-10-18",61.5,63.0,57.0,57.0,78533.0],["1993-10-19",56.25,57.75,53.25,54.75,89800.0],["1993-10-20",54.75,57.75,53.25,57.0,42333.0],["1993-10-21",57.0,58.5,57.0,58.125,62933.0],["1993-10-22",60.75,67.5,59.625,67.125,401033.0],["1993-10-25",67.5,68.25,66.0,67.5,164267.0],["1993-10-26",68.25,70.5,66.75,69.0,84533.0],["1993-10-27",69.0,72.0,68.25,69.75,79700.0],["1993-10-28",69.75,70.5,67.5,69.75,96033.0],["1993-10-29",69.0,70.5,69.0,69.75,84533.0],["1993-11-01",69.0,72.0,69.0,72.0,46933.0],["1993-11-02",72.0,73.5,70.5,72.75,60300.0],["1993-11-03",73.5,73.5,71.25,71.25,109067.0],["1993-11-04",71.25,72.75,71.25,72.375,182667.0],["1993-11-05",70.5,70.5,63.0,66.0,149000.0],["1993-11-08",66.75,67.5,65.25,65.25,48467.0],["1993-11-09",65.25,67.5,65.25,67.5,29067.0],["1993-11-10",67.5,73.5,66.0,72.0,99167.0],["1993-11-11",71.25,75.75,71.25,73.5,60867.0],["1993-11-12",73.5,76.5,73.5,76.5,84900.0],["1993-11-15",75.0,76.5,74.25,75.75,31600.0],["1993-11-16",75.0,76.5,74.25,75.375,99467.0],["1993-11-17",79.5,80.25,75.0,76.5,162700.0],["1993-11-18",76.5,78.0,75.75,75.75,63033.0],["1993-11-19",75.75,77.25,75.0,75.75,35633.0],["1993-11-22",72.0,73.5,66.75,66.75,111767.0],["1993-11-23",66.75,68.25,62.25,66.0,128267.0],["1993-11-24",67.5,72.0,66.0,72.0,63000.0],["1993-11-26",72.75,74.25,71.25,73.875,26700.0],["1993-11-29",72.0,73.5,69.75,72.0,59300.0],["1993-11-30",72.0,72.0,68.25,68.25,58167.0],["1993-12-01",69.0,70.5,68.25,69.75,17200.0],["1993-12-02",67.5,69.0,67.5,69.0,16967.0],["1993-12-03",69.0,69.0,66.75,69.0,27400.0],["1993-12-06",67.5,71.25,66.75,71.25,31400.0],["1993-12-07",71.25,71.25,69.75,69.75,27067.0],["1993-12-08",69.0,75.75,69.0,75.0,79533.0],["1993-12-09",74.25,75.75,73.5,73.5,47000.0],["1993-12-10",73.5,75.0,72.0,72.75,36767.0],["1993-12-13",72.75,75.0,72.75,75.0,61133.0],["1993-12-14",73.5,74.25,72.75,73.125,38133.0],["1993-12-15",72.75,73.5,72.0,72.0,17700.0],["1993-12-16",71.25,73.5,71.25,72.375,37067.0],["1993-12-17",72.0,74.25,72.0,72.75,66900.0],["1993-12-20",72.75,75.0,72.75,74.625,101200.0],["1993-12-21",74.25,76.5,73.5,76.5,53000.0],["1993-12-22",75.0,78.0,75.0,77.25,63767.0],["1993-12-23",76.5,78.75,76.5,78.375,33667.0],["1993-12-27",78.75,79.5,77.25,78.375,26400.0],["1993-12-28",80.25,83.25,78.75,83.25,41800.0],["1993-12-29",82.5,86.25,82.5,84.75,60200.0],["1993-12-30",85.5,87.75,84.75,86.25,39200.0],["1993-12-31",87.75,90.0,85.5,89.25,51967.0],["1994-01-03",87.75,88.125,83.25,87.75,76367.0],["1994-01-04",86.25,87.75,83.25,84.0,77933.0],["1994-01-05",83.25,84.75,77.25,81.75,83533.0],["1994-01-06",80.25,81.75,75.75,76.5,64667.0],["1994-01-07",78.0,78.0,72.75,74.25,132600.0],["1994-01-10",76.5,80.25,73.5,77.25,81900.0],["1994-01-11",78.75,83.25,78.75,81.75,53100.0],["1994-01-12",81.0,81.75,78.0,78.75,34867.0],["1994-01-13",78.0,79.5,78.0,78.0,11300.0],["1994-01-14",80.25,80.25,78.0,80.25,20933.0],["1994-01-17",80.25,81.75,78.75,80.25,19133.0],["1994-01-18",80.25,83.25,77.25,78.75,35500.0],["1994-01-19",76.5,78.0,75.0,76.5,11867.0],["1994-01-20",75.75,78.0,73.5,78.0,45333.0],["1994-01-21",76.5,83.25,76.5,82.5,52167.0],["1994-01-24",81.0,84.0,80.25,83.25,25133.0],["1994-01-25",82.5,82.5,78.75,79.875,31733.0],["1994-01-26",80.25,82.5,78.75,80.25,25733.0],["1994-01-27",80.25,82.5,78.0,78.0,46333.0],["1994-01-28",78.0,81.0,77.25,81.0,58067.0],["1994-01-31",80.25,84.75,80.25,82.5,38067.0],["1994-02-01",82.5,84.0,79.5,79.5,44033.0],["1994-02-02",79.5,80.25,77.25,78.375,25867.0],["1994-02-03",78.0,78.75,72.75,74.25,70033.0],["1994-02-04",74.25,76.5,70.5,72.0,47400.0],["1994-02-07",68.25,74.25,66.0,70.875,77500.0],["1994-02-08",72.75,72.75,66.75,68.25,57133.0],["1994-02-09",66.75,69.0,62.25,63.75,75000.0],["1994-02-10",60.75,62.25,51.0,55.5,283833.0],["1994-02-11",53.25,57.0,53.25,56.25,88567.0],["1994-02-14",56.25,59.25,56.25,57.75,161767.0],["1994-02-15",57.75,60.75,57.0,60.75,158500.0],["1994-02-16",62.25,62.25,57.75,58.5,54033.0],["1994-02-17",58.5,59.25,54.75,56.25,35267.0],["1994-02-18",57.0,57.0,53.25,53.625,32167.0],["1994-02-22",54.75,56.25,53.25,55.5,25633.0],["1994-02-23",56.25,57.0,54.0,56.25,55067.0],["1994-02-24",55.5,57.0,54.0,55.125,41000.0],["1994-02-25",55.5,56.25,54.0,54.75,40367.0],["1994-02-28",55.5,55.5,52.5,52.5,57333.0],["1994-03-01",52.5,54.0,51.0,51.75,50500.0],["1994-03-02",51.0,51.0,49.5,49.5,67867.0],["1994-03-03",51.0,51.0,45.0,46.125,60667.0],["1994-03-04",45.0,48.0,45.0,47.625,84767.0],["1994-03-07",48.75,48.75,43.5,45.375,100033.0],["1994-03-08",45.75,45.75,43.5,44.25,69233.0],["1994-03-09",44.25,45.75,44.25,44.625,23500.0],["1994-03-10",45.75,45.75,41.25,42.375,78867.0],["1994-03-11",41.25,42.75,41.25,41.25,29667.0],["1994-03-14",41.25,42.75,40.5,42.0,102333.0],["1994-03-15",42.0,51.0,42.0,51.0,162100.0],["1994-03-16",51.0,51.75,50.25,50.25,64000.0],["1994-03-17",50.25,51.0,49.5,50.625,49967.0],["1994-03-18",51.0,51.0,48.0,48.375,34133.0],["1994-03-21",49.5,49.5,47.25,48.75,93000.0],["1994-03-22",48.75,48.75,45.0,46.125,42767.0],["1994-03-23",46.5,46.5,45.0,45.75,39167.0],["1994-03-24",46.5,46.5,42.0,44.25,47600.0],["1994-03-25",44.25,44.25,43.5,43.5,32333.0],["1994-03-28",44.25,44.25,42.0,42.75,59733.0],["1994-03-29",43.5,43.5,42.0,42.0,21767.0],["1994-03-30",41.25,41.25,39.0,39.75,43967.0],["1994-03-31",39.75,45.0,39.0,44.25,52033.0],["1994-04-04",41.25,44.25,40.5,44.25,24567.0],["1994-04-05",44.25,48.0,44.25,45.75,25733.0],["1994-04-06",46.5,47.25,44.25,46.5,7367.0],["1994-04-07",44.25,46.5,43.5,45.0,20933.0],["1994-04-08",45.75,45.75,43.5,45.75,23967.0],["1994-04-11",45.75,45.75,43.5,43.5,9200.0],["1994-04-12",42.75,44.25,39.75,40.5,37100.0],["1994-04-13",39.75,41.25,38.25,40.5,53600.0],["1994-04-14",39.75,39.75,37.5,39.0,26433.0],["1994-04-15",39.0,40.5,38.25,39.0,33167.0],["1994-04-18",40.5,40.5,38.25,38.25,15967.0],["1994-04-19",39.0,39.0,37.5,37.5,22267.0],["1994-04-20",39.0,39.0,36.0,36.0,14033.0],["1994-04-21",38.25,38.25,34.5,36.0,53600.0],["1994-04-22",34.875,36.0,34.5,36.0,86933.0],["1994-04-25",36.75,36.75,34.875,36.75,63033.0],["1994-04-26",33.0,33.0,27.0,29.25,152300.0],["1994-04-28",30.75,30.75,29.25,30.75,64367.0],["1994-04-29",30.75,30.75,29.25,29.625,36367.0],["1994-05-02",30.75,30.75,29.25,29.25,16867.0],["1994-05-03",30.0,30.0,29.25,30.0,64467.0],["1994-05-04",30.0,30.0,27.75,28.5,59133.0],["1994-05-05",30.0,30.75,28.5,29.25,48667.0],["1994-05-06",30.0,30.0,28.5,28.5,80733.0],["1994-05-09",28.5,30.0,27.75,28.5,41133.0],["1994-05-10",29.25,29.25,27.0,27.0,36467.0],["1994-05-11",27.0,28.5,27.0,27.0,17467.0],["1994-05-12",27.75,27.75,26.25,26.625,19300.0],["1994-05-13",27.0,27.75,26.25,27.0,10233.0],["1994-05-16",26.25,27.75,26.25,26.625,14900.0],["1994-05-17",27.75,27.75,26.25,27.0,38467.0],["1994-05-18",27.75,29.25,26.25,28.875,71700.0],["1994-05-19",29.25,35.25,28.875,34.5,106133.0],["1994-05-20",35.25,38.25,33.75,37.5,62467.0],["1994-05-23",38.25,40.5,36.0,40.125,62233.0],["1994-05-24",41.25,43.5,38.25,39.75,86200.0],["1994-05-25",39.75,39.75,37.5,37.875,50900.0],["1994-05-26",38.25,39.0,36.75,37.875,26100.0],["1994-05-27",36.75,38.25,36.75,37.875,46300.0],["1994-05-31",37.5,37.5,35.25,37.5,15367.0],["1994-06-01",37.5,37.5,36.75,37.5,17633.0],["1994-06-02",37.5,39.0,36.75,37.875,17200.0],["1994-06-03",37.5,39.0,37.5,38.625,6000.0],["1994-06-06",39.0,40.5,37.5,40.5,20867.0],["1994-06-07",38.25,41.25,38.25,39.75,21900.0],["1994-06-08",38.25,39.75,38.25,38.25,17633.0],["1994-06-09",39.0,39.0,37.5,37.875,9467.0],["1994-06-10",37.5,37.5,35.25,36.75,12100.0],["1994-06-13",35.25,36.75,35.25,36.75,14967.0],["1994-06-14",35.25,36.75,35.25,36.0,17500.0],["1994-06-15",36.0,36.0,33.75,36.0,10900.0],["1994-06-16",34.875,36.0,32.25,32.25,48300.0],["1994-06-17",32.25,33.75,29.25,29.625,32333.0],["1994-06-20",30.75,30.75,29.25,30.1875,28667.0],["1994-06-21",30.75,30.75,29.25,29.25,31900.0],["1994-06-22",30.0,30.0,29.25,29.25,20533.0],["1994-06-23",30.0,30.0,25.5,27.0,83767.0],["1994-06-24",27.75,27.75,26.25,27.0,51133.0],["1994-06-27",26.625,28.5,26.25,27.75,59367.0],["1994-06-28",29.25,30.75,28.5,30.75,31100.0],["1994-06-29",30.75,33.0,30.75,31.875,35067.0],["1994-06-30",33.0,33.0,30.75,31.5,13033.0],["1994-07-01",30.75,32.25,30.75,32.25,9633.0],["1994-07-05",32.25,32.25,30.75,30.75,6667.0],["1994-07-06",30.75,32.25,30.75,31.125,16433.0],["1994-07-07",30.75,33.0,30.75,32.8125,44167.0],["1994-07-08",31.5,37.5,31.5,36.0,68967.0],["1994-07-11",35.25,36.75,33.75,35.25,22100.0],["1994-07-12",36.0,36.75,35.25,36.75,12933.0],["1994-07-13",35.25,40.5,35.25,39.375,99633.0],["1994-07-14",40.5,43.5,39.375,40.125,89300.0],["1994-07-15",40.5,40.5,38.25,39.0,22700.0],["1994-07-18",39.0,39.0,36.75,38.25,27900.0],["1994-07-19",37.125,38.25,37.125,37.125,9767.0],["1994-07-20",37.5,38.25,35.625,35.625,36967.0],["1994-07-21",38.25,46.5,37.5,45.75,258567.0],["1994-07-22",45.75,47.25,44.25,45.0,154667.0],["1994-07-25",44.25,45.75,42.0,42.0,119467.0],["1994-07-26",41.25,42.75,40.5,42.0,67433.0],["1994-07-27",41.25,42.0,39.75,39.75,26467.0],["1994-07-28",39.75,41.25,39.75,41.25,8167.0],["1994-07-29",41.25,42.0,39.75,41.625,26867.0],["1994-08-01",40.875,42.0,40.5,42.0,3900.0],["1994-08-02",42.0,42.0,39.75,39.75,62333.0],["1994-08-03",40.5,40.5,37.5,38.625,56467.0],["1994-08-04",39.0,39.0,37.5,38.625,28167.0],["1994-08-05",37.875,39.0,37.125,38.625,11600.0],["1994-08-08",39.0,39.0,38.25,38.625,9033.0],["1994-08-09",39.0,39.0,38.25,38.25,69633.0],["1994-08-10",38.25,42.375,38.25,41.625,50333.0],["1994-08-11",42.0,44.25,41.25,44.25,55633.0],["1994-08-12",43.5,47.25,43.5,45.375,89567.0],["1994-08-15",45.375,49.125,45.375,47.625,99767.0],["1994-08-16",48.375,49.5,47.25,48.9375,78833.0],["1994-08-17",49.125,50.625,48.375,50.25,104967.0],["1994-08-18",50.625,54.375,49.5,54.0,139933.0],["1994-08-19",54.375,56.25,53.25,56.25,107767.0],["1994-08-22",55.5,56.25,53.25,53.25,60567.0],["1994-08-23",53.25,54.0,48.0,49.125,77167.0],["1994-08-24",48.0,49.875,46.875,48.75,42133.0],["1994-08-25",48.375,50.625,48.375,49.875,20200.0],["1994-08-26",50.25,51.0,49.125,49.875,31433.0],["1994-08-29",49.125,50.625,49.125,49.875,7533.0],["1994-08-30",49.875,50.625,49.875,50.25,24500.0],["1994-08-31",46.5,47.625,44.25,46.5,117100.0],["1994-09-01",46.5,48.75,44.625,45.0,80200.0],["1994-09-02",45.0,45.75,42.75,43.875,20267.0],["1994-09-06",43.125,44.25,42.75,42.75,38100.0],["1994-09-07",43.125,45.375,43.125,45.375,37033.0],["1994-09-08",45.375,48.0,44.625,46.875,89333.0],["1994-09-09",46.5,47.25,45.375,46.5,56767.0],["1994-09-12",46.5,46.5,44.625,45.0,13433.0],["1994-09-13",45.75,46.125,45.0,45.375,25700.0],["1994-09-14",46.125,46.125,45.0,45.375,10600.0],["1994-09-15",46.125,46.125,45.375,45.375,21033.0],["1994-09-16",46.5,46.875,45.375,46.5,40500.0],["1994-09-19",46.5,46.5,45.75,45.75,16667.0],["1994-09-20",45.75,46.5,44.25,44.25,20067.0],["1994-09-21",45.375,45.375,43.125,43.6875,42967.0],["1994-09-22",44.625,44.625,43.125,43.125,20633.0],["1994-09-23",42.75,43.5,42.375,43.125,12333.0],["1994-09-26",42.375,44.25,41.625,41.625,33667.0],["1994-09-27",41.625,42.375,40.875,40.875,45300.0],["1994-09-28",42.375,42.75,41.625,42.375,19333.0],["1994-09-29",42.375,43.5,42.0,42.75,54667.0],["1994-09-30",42.75,43.125,42.0,42.9375,36367.0],["1994-10-03",43.125,43.125,42.0,43.125,6767.0],["1994-10-04",43.125,43.125,41.625,42.0,46033.0],["1994-10-05",41.625,42.0,39.75,40.5,67500.0],["1994-10-06",41.25,41.25,38.25,39.1875,40233.0],["1994-10-07",39.375,40.875,39.375,40.5,45167.0],["1994-10-10",40.125,41.625,38.625,39.0,69500.0],["1994-10-11",39.75,39.75,34.875,36.375,121033.0],["1994-10-12",37.875,38.625,37.125,37.6875,164933.0],["1994-10-13",38.625,40.5,37.875,39.0,172867.0],["1994-10-14",39.0,45.375,39.0,45.0,114333.0],["1994-10-17",46.5,49.5,46.125,47.25,148000.0],["1994-10-18",48.0,48.0,46.125,47.4375,43000.0],["1994-10-19",48.0,48.75,45.375,45.375,86133.0],["1994-10-20",45.375,45.75,41.625,43.125,57233.0],["1994-10-21",43.875,46.5,43.125,45.75,38100.0],["1994-10-24",46.125,46.5,43.875,43.875,21867.0],["1994-10-25",43.875,45.75,43.125,44.625,26367.0],["1994-10-26",45.375,45.375,43.875,43.875,11933.0],["1994-10-27",44.625,44.625,43.5,44.25,15500.0],["1994-10-28",43.875,45.0,43.875,45.0,23767.0],["1994-10-31",44.25,45.0,44.25,44.25,14100.0],["1994-11-01",44.25,44.625,43.5,43.875,25333.0],["1994-11-02",43.5,43.875,42.75,42.75,49433.0],["1994-11-03",43.125,45.0,43.125,44.8125,58133.0],["1994-11-04",45.0,46.125,44.25,45.0,25933.0],["1994-11-07",45.0,45.75,45.0,45.375,18200.0],["1994-11-08",45.75,45.75,44.625,45.375,14933.0],["1994-11-09",45.75,45.75,44.25,44.25,36200.0],["1994-11-10",44.25,44.25,42.0,42.375,53133.0],["1994-11-11",42.375,43.5,42.375,42.75,12067.0],["1994-11-14",43.125,44.25,42.75,43.125,10133.0],["1994-11-15",44.25,45.0,43.125,43.875,17467.0],["1994-11-16",43.875,46.875,43.5,46.875,34000.0],["1994-11-17",46.125,49.125,46.125,46.875,117267.0],["1994-11-18",46.875,48.0,44.25,46.125,50100.0],["1994-11-21",45.375,47.625,45.375,45.375,42433.0],["1994-11-22",45.0,45.375,43.5,43.5,35967.0],["1994-11-23",42.375,43.875,41.25,43.875,27600.0],["1994-11-25",44.25,45.0,43.875,44.625,14200.0],["1994-11-28",43.875,45.75,43.875,44.625,7900.0],["1994-11-29",44.625,47.625,44.625,47.625,28200.0],["1994-11-30",47.25,51.75,47.25,51.375,200767.0],["1994-12-01",53.25,54.375,52.5,53.25,178700.0],["1994-12-02",53.625,53.625,50.625,52.5,64400.0],["1994-12-05",51.75,52.875,51.0,51.0,53633.0],["1994-12-06",51.375,52.875,50.25,52.5,76500.0],["1994-12-07",51.0,53.625,51.0,53.4375,186000.0],["1994-12-08",53.625,53.625,51.375,51.375,52433.0],["1994-12-09",51.375,51.75,50.25,51.75,48867.0],["1994-12-12",51.0,52.125,49.875,50.625,28367.0],["1994-12-13",50.625,50.625,49.5,49.875,22633.0],["1994-12-14",49.125,51.0,49.125,50.25,93600.0],["1994-12-15",51.375,51.75,50.625,50.625,15700.0],["1994-12-16",51.375,52.875,50.625,52.875,52500.0],["1994-12-19",52.5,57.375,52.5,55.5,110467.0],["1994-12-20",55.875,60.375,55.875,58.125,178600.0],["1994-12-21",58.875,60.0,58.125,58.125,136800.0],["1994-12-22",58.125,59.25,58.125,59.25,84667.0],["1994-12-23",58.5,61.5,58.5,60.75,88033.0],["1994-12-27",60.375,61.125,57.375,58.125,64067.0],["1994-12-28",57.375,60.75,57.375,60.75,54733.0],["1994-12-29",60.375,61.875,59.625,60.75,51233.0],["1994-12-30",60.75,61.875,60.75,61.875,46467.0],["1995-01-03",60.75,62.25,59.25,60.375,68133.0],["1995-01-04",59.25,60.375,56.25,58.125,76433.0],["1995-01-05",57.375,58.125,45.0,47.8125,414867.0],["1995-01-06",48.375,48.75,46.5,47.625,207067.0],["1995-01-09",48.0,49.875,47.625,48.375,78500.0],["1995-01-10",48.375,51.0,48.0,49.125,72933.0],["1995-01-11",50.25,52.5,49.5,51.75,64267.0],["1995-01-12",53.625,54.375,52.125,52.5,76767.0],["1995-01-13",52.5,53.25,52.125,52.5,30500.0],["1995-01-16",53.25,55.125,52.125,54.375,83833.0],["1995-01-17",54.0,54.375,51.375,51.75,55667.0],["1995-01-18",51.375,54.375,51.375,52.875,26367.0],["1995-01-19",51.75,52.5,47.625,49.875,56167.0],["1995-01-20",49.875,49.875,48.0,48.75,43167.0],["1995-01-23",48.75,48.75,44.625,46.5,69700.0],["1995-01-24",46.125,49.875,46.125,49.125,63600.0],["1995-01-25",48.375,51.0,48.0,49.125,40100.0],["1995-01-26",49.125,51.375,49.125,51.0,31100.0],["1995-01-27",51.0,51.0,48.9375,49.125,13400.0],["1995-01-30",48.75,49.5,45.375,45.375,36667.0],["1995-01-31",45.75,47.625,45.0,47.0625,39333.0],["1995-02-01",48.0,48.75,46.5,46.5,25800.0],["1995-02-02",47.625,47.625,45.375,45.375,23633.0],["1995-02-03",45.375,46.875,45.375,46.875,12900.0],["1995-02-06",47.625,50.25,47.25,50.25,84533.0],["1995-02-07",50.625,51.75,49.5,50.25,25300.0],["1995-02-08",49.5,51.0,49.5,50.625,66867.0],["1995-02-09",50.25,51.0,50.25,50.25,22400.0],["1995-02-10",50.625,50.625,47.625,49.5,36667.0],["1995-02-13",48.75,49.5,48.75,48.75,27200.0],["1995-02-14",49.5,49.5,46.875,48.0,46400.0],["1995-02-15",48.0,48.0,46.125,46.875,50700.0],["1995-02-16",47.25,47.25,44.625,44.625,41733.0],["1995-02-17",43.875,44.625,39.375,42.0,210500.0],["1995-02-21",42.0,42.375,41.25,42.375,42933.0],["1995-02-22",42.375,42.375,41.625,41.625,24333.0],["1995-02-23",41.625,42.0,39.0,39.0,51600.0],["1995-02-24",39.75,39.75,36.375,37.5,199567.0],["1995-02-27",36.0,37.125,35.625,36.375,77667.0],["1995-02-28",35.625,37.875,35.625,37.875,118900.0],["1995-03-01",37.875,42.75,37.875,40.875,200633.0],["1995-03-02",40.875,42.75,40.125,41.25,55900.0],["1995-03-03",41.625,45.0,40.5,43.875,151633.0],["1995-03-06",42.75,44.625,41.625,44.625,70533.0],["1995-03-07",43.5,45.75,43.5,44.625,34100.0],["1995-03-08",45.75,46.125,42.75,42.75,52433.0],["1995-03-09",42.375,42.375,39.9375,41.25,36367.0],["1995-03-10",40.875,42.375,40.5,42.0,104533.0],["1995-03-13",40.875,41.25,39.0,40.125,142500.0],["1995-03-14",41.25,42.0,39.75,40.125,33433.0],["1995-03-15",40.125,42.375,39.75,41.8125,147567.0],["1995-03-16",42.0,44.25,42.0,44.25,55367.0],["1995-03-17",43.5,45.0,43.5,44.25,97733.0],["1995-03-20",43.875,47.25,43.875,47.25,91633.0],["1995-03-21",39.375,42.0,37.5,39.375,331133.0],["1995-03-22",38.625,40.5,38.625,40.5,22467.0],["1995-03-23",40.5,40.5,38.625,38.625,51600.0],["1995-03-24",38.25,39.0,37.125,38.25,89800.0],["1995-03-27",38.25,42.375,37.125,41.625,193433.0],["1995-03-28",42.375,42.75,39.75,40.5,47833.0],["1995-03-29",39.375,41.25,39.375,40.5,50033.0],["1995-03-30",40.5,42.375,40.125,42.0,33333.0],["1995-03-31",41.625,42.375,40.125,40.875,54567.0],["1995-04-03",40.875,42.0,40.875,41.625,18600.0],["1995-04-04",41.625,42.0,39.375,39.75,25800.0],["1995-04-05",39.375,39.75,38.625,39.375,22000.0],["1995-04-06",39.375,39.375,37.875,38.625,39133.0],["1995-04-07",38.25,39.375,38.25,39.0,6567.0],["1995-04-10",38.625,40.5,38.625,39.0,41033.0],["1995-04-11",31.5,35.625,28.875,34.875,345667.0],["1995-04-12",34.875,37.125,34.875,36.375,85533.0],["1995-04-13",36.375,36.375,33.0,33.75,50500.0],["1995-04-17",33.75,34.875,33.0,34.875,20200.0],["1995-04-18",35.25,36.0,33.75,33.75,45167.0],["1995-04-19",34.5,35.25,32.625,33.0,29667.0],["1995-04-20",33.375,33.375,32.25,33.0,15667.0],["1995-04-21",32.25,35.625,32.25,35.25,33033.0],["1995-04-24",35.25,36.0,34.5,35.25,21467.0],["1995-04-25",36.0,36.0,32.625,33.375,29167.0],["1995-04-26",32.625,34.125,32.625,33.75,14800.0],["1995-04-27",34.125,34.875,33.375,34.5,24067.0],["1995-04-28",33.75,34.5,33.375,33.375,6233.0],["1995-05-01",33.75,34.5,31.875,32.25,30333.0],["1995-05-02",32.625,33.375,30.375,30.375,34367.0],["1995-05-03",31.5,32.625,30.75,31.5,30767.0],["1995-05-04",31.875,31.875,30.0,30.75,30467.0],["1995-05-05",30.75,31.125,29.625,30.375,27000.0],["1995-05-08",30.375,30.75,29.625,30.0,35200.0],["1995-05-09",30.375,30.375,29.625,29.625,49567.0],["1995-05-10",29.625,30.375,28.875,28.875,62200.0],["1995-05-11",29.25,35.25,28.5,35.25,200000.0],["1995-05-12",35.25,38.25,34.5,35.25,176800.0],["1995-05-15",35.625,36.75,33.75,35.625,45033.0],["1995-05-16",36.75,38.25,35.625,37.125,56633.0],["1995-05-17",37.125,37.875,36.375,37.5,43033.0],["1995-05-18",36.375,38.25,36.0,36.375,31233.0],["1995-05-19",35.625,36.75,34.5,36.375,14600.0],["1995-05-22",36.0,37.125,36.0,36.75,6800.0],["1995-05-23",36.0,40.5,36.0,39.5625,69900.0],["1995-05-24",41.25,41.625,39.0,39.0,104567.0],["1995-05-25",40.125,40.125,37.875,38.625,32233.0],["1995-05-26",38.25,39.375,37.125,37.125,15167.0],["1995-05-30",38.25,38.25,36.0,36.9375,42967.0],["1995-05-31",37.125,37.125,36.0,37.125,23167.0],["1995-06-01",36.375,37.5,35.625,36.0,37233.0],["1995-06-02",36.375,36.375,34.875,34.875,22333.0],["1995-06-05",35.25,35.625,34.5,34.875,25367.0],["1995-06-06",34.125,35.25,34.125,34.3125,19033.0],["1995-06-07",34.5,35.25,33.75,34.875,44667.0],["1995-06-08",34.875,34.875,34.125,34.5,28300.0],["1995-06-09",34.875,34.875,33.75,34.125,22233.0],["1995-06-12",34.875,34.875,33.75,34.125,16967.0],["1995-06-13",33.75,34.5,31.5,33.0,52667.0],["1995-06-14",32.625,34.125,31.875,33.75,17500.0],["1995-06-15",34.125,38.25,33.375,37.875,78167.0],["1995-06-16",37.875,40.125,36.0,37.5,69233.0],["1995-06-19",38.25,39.375,37.5,37.875,46933.0],["1995-06-20",38.625,38.625,36.375,36.375,33167.0],["1995-06-21",36.0,36.75,35.625,36.75,20333.0],["1995-06-22",36.75,38.25,35.625,37.125,38400.0],["1995-06-23",36.375,37.5,36.375,36.75,12333.0],["1995-06-26",36.75,37.5,36.375,37.125,15133.0],["1995-06-27",36.375,37.125,35.625,36.0,12733.0],["1995-06-28",34.875,36.0,34.5,36.0,25033.0],["1995-06-29",35.25,36.375,35.25,36.375,21633.0],["1995-06-30",36.375,37.875,35.625,37.875,20467.0],["1995-07-03",37.875,37.875,36.75,37.875,3767.0],["1995-07-05",37.875,40.5,36.75,40.125,63167.0],["1995-07-06",39.75,41.25,39.75,39.75,44333.0],["1995-07-07",40.875,42.375,39.375,41.25,101933.0],["1995-07-10",42.0,43.5,40.875,43.5,78700.0],["1995-07-11",43.5,45.0,42.75,43.3125,75333.0],["1995-07-12",43.875,43.875,41.625,42.75,51633.0],["1995-07-13",42.75,43.5,40.125,40.875,38733.0],["1995-07-14",40.5,41.25,40.125,41.25,15533.0],["1995-07-17",40.125,42.375,40.125,40.875,23367.0],["1995-07-18",40.875,41.25,38.25,38.625,25600.0],["1995-07-19",37.5,39.0,36.0,37.5,36833.0],["1995-07-20",37.125,38.25,37.125,38.25,14433.0],["1995-07-21",39.0,39.75,37.5,39.0,29900.0],["1995-07-24",39.75,42.75,38.625,42.0,54733.0],["1995-07-25",42.0,42.375,37.875,39.375,96767.0],["1995-07-26",40.125,40.125,39.0,39.0,22500.0],["1995-07-27",39.375,40.125,35.25,35.25,87967.0],["1995-07-28",35.25,37.125,35.25,36.375,75467.0],["1995-07-31",37.875,38.625,36.75,38.625,24267.0],["1995-08-01",38.625,38.625,37.5,37.875,66433.0],["1995-08-02",37.5,38.625,36.0,36.75,61033.0],["1995-08-03",36.75,36.75,35.625,36.375,37000.0],["1995-08-04",36.75,36.75,35.25,35.25,27667.0],["1995-08-07",36.375,36.375,34.125,34.875,73567.0],["1995-08-08",34.5,34.875,33.375,34.125,56100.0],["1995-08-09",33.375,34.5,32.25,33.0,67033.0],["1995-08-10",32.625,35.625,32.625,34.125,77533.0],["1995-08-11",34.875,34.875,34.125,34.875,60467.0],["1995-08-14",34.875,35.25,34.125,34.875,183000.0],["1995-08-15",34.125,34.875,34.125,34.3125,46400.0],["1995-08-16",34.125,34.5,34.125,34.125,97433.0],["1995-08-17",34.125,35.25,34.125,35.25,55167.0],["1995-08-18",35.25,35.25,34.5,35.25,13500.0],["1995-08-21",34.5,35.25,34.5,35.25,94300.0],["1995-08-22",35.25,35.25,33.5625,34.3125,102867.0],["1995-08-23",34.5,34.5,33.375,34.125,83533.0],["1995-08-24",34.125,34.125,33.375,34.125,13433.0],["1995-08-25",34.125,34.125,33.0,33.75,20067.0],["1995-08-28",33.0,33.375,32.25,32.625,24667.0],["1995-08-29",32.625,33.375,32.25,32.25,18800.0],["1995-08-30",33.375,33.375,32.25,33.375,24300.0],["1995-08-31",32.25,33.375,32.25,32.25,10633.0],["1995-09-01",33.0,33.375,32.25,33.375,65233.0],["1995-09-05",32.25,35.25,32.25,34.875,39967.0],["1995-09-06",34.5,35.25,34.125,34.125,30300.0],["1995-09-07",34.125,39.75,34.125,37.3125,148800.0],["1995-09-08",37.5,39.0,37.125,38.625,77700.0],["1995-09-11",37.5,40.125,37.5,39.0,40433.0],["1995-09-12",39.0,40.875,37.875,40.125,163567.0],["1995-09-13",40.5,42.375,39.375,41.625,295900.0],["1995-09-14",41.25,42.0,40.875,41.625,87100.0],["1995-09-15",40.875,41.25,38.25,39.375,62867.0],["1995-09-18",38.625,39.375,37.875,39.0,80000.0],["1995-09-19",38.25,39.0,37.875,38.25,30100.0],["1995-09-20",38.625,39.0,37.875,38.625,30100.0],["1995-09-21",38.625,39.0,36.75,38.625,45833.0],["1995-09-22",38.625,38.625,37.5,38.625,22133.0],["1995-09-25",37.5,38.625,37.5,37.5,8933.0],["1995-09-26",37.5,38.625,36.75,37.5,22967.0],["1995-09-27",37.125,37.125,35.625,36.75,30733.0],["1995-09-28",36.0,38.625,36.0,37.875,61800.0],["1995-09-29",38.625,38.625,36.375,37.125,54067.0],["1995-10-02",37.5,37.875,34.125,35.25,68633.0],["1995-10-03",34.5,35.25,33.75,34.125,68833.0],["1995-10-04",33.75,34.875,33.75,33.9375,16600.0],["1995-10-05",33.75,34.875,33.75,34.125,101233.0],["1995-10-06",34.875,34.875,33.375,34.125,49733.0],["1995-10-09",33.75,33.75,32.625,33.375,33900.0],["1995-10-10",33.0,33.375,31.875,33.375,42000.0],["1995-10-11",34.125,34.5,33.375,33.375,18933.0],["1995-10-12",33.375,37.5,33.375,37.5,216200.0],["1995-10-13",37.5,38.625,37.125,37.875,220867.0],["1995-10-16",38.625,38.625,36.0,36.375,28633.0],["1995-10-17",36.0,37.125,35.25,36.0,58800.0],["1995-10-18",36.0,36.0,33.75,34.125,25733.0],["1995-10-19",33.75,33.75,29.625,32.4375,245067.0],["1995-10-20",32.625,32.625,29.625,30.0,106067.0],["1995-10-23",31.125,31.125,29.25,30.0,49067.0],["1995-10-24",30.375,31.125,29.25,30.75,135900.0],["1995-10-25",30.0,31.5,30.0,31.5,118167.0],["1995-10-26",31.5,31.5,30.0,30.75,140433.0],["1995-10-27",30.75,31.125,30.0,30.375,62300.0],["1995-10-30",30.375,33.375,30.375,31.875,104500.0],["1995-10-31",31.875,33.0,31.875,32.25,39167.0],["1995-11-01",31.875,33.375,31.5,32.625,28800.0],["1995-11-02",32.625,33.75,31.125,31.875,32233.0],["1995-11-03",31.125,32.25,31.125,31.875,27167.0],["1995-11-06",31.875,32.25,31.125,31.125,25833.0],["1995-11-07",32.25,32.25,31.125,31.125,10733.0],["1995-11-08",31.125,32.25,31.125,31.875,30433.0],["1995-11-09",31.875,32.25,31.5,32.25,33167.0],["1995-11-10",31.875,32.625,31.875,32.25,27167.0],["1995-11-13",31.875,32.625,31.875,32.25,23967.0],["1995-11-14",31.875,32.625,31.875,31.875,19300.0],["1995-11-15",31.875,32.25,31.125,31.125,31433.0],["1995-11-16",31.125,31.875,31.125,31.5,25667.0],["1995-11-17",30.75,31.5,30.375,30.75,18467.0],["1995-11-20",31.5,31.5,30.375,30.375,30433.0],["1995-11-21",30.75,30.75,29.625,30.375,32967.0],["1995-11-22",29.625,30.75,29.25,30.375,35667.0],["1995-11-24",30.75,30.75,29.625,30.0,7500.0],["1995-11-27",30.0,31.125,29.625,30.75,22267.0],["1995-11-28",30.75,31.875,30.375,31.875,47800.0],["1995-11-29",31.125,33.0,31.125,31.875,68433.0],["1995-11-30",33.0,38.625,31.875,36.75,162567.0],["1995-12-01",36.75,36.75,34.875,34.875,74533.0],["1995-12-04",34.875,36.0,34.5,35.25,26733.0],["1995-12-05",34.5,35.25,34.125,34.125,40233.0],["1995-12-06",34.125,34.875,33.75,34.125,39733.0],["1995-12-07",33.75,35.25,33.75,34.6875,22600.0],["1995-12-08",34.875,36.0,34.5,36.0,49167.0],["1995-12-11",35.625,36.375,34.875,36.0,62500.0],["1995-12-12",35.25,38.625,35.25,37.125,113900.0],["1995-12-13",37.875,38.25,36.75,37.125,47467.0],["1995-12-14",37.125,37.875,37.125,37.875,18533.0],["1995-12-15",37.125,38.25,37.125,37.5,55067.0],["1995-12-18",37.875,38.25,35.25,35.25,65167.0],["1995-12-19",35.25,35.8125,34.5,35.25,20533.0],["1995-12-20",36.375,36.75,35.25,35.25,17033.0],["1995-12-21",35.625,35.625,34.5,34.875,23833.0],["1995-12-22",34.5,34.875,34.125,34.5,16533.0],["1995-12-26",34.125,34.3125,31.5,31.875,31133.0],["1995-12-27",31.125,31.875,29.25,31.875,86800.0],["1995-12-28",30.75,31.875,29.25,29.4375,36467.0],["1995-12-29",30.0,30.375,28.5,30.0,150900.0],["1996-01-02",30.0,30.0,29.25,30.0,10700.0],["1996-01-03",30.0,30.0,28.875,29.625,37133.0],["1996-01-04",28.5,29.625,28.5,28.875,15700.0],["1996-01-05",28.125,29.25,28.125,28.5,15233.0],["1996-01-08",28.125,29.25,28.125,29.25,8200.0],["1996-01-09",28.875,29.625,28.5,29.25,33100.0],["1996-01-10",28.5,30.75,28.5,29.625,64167.0],["1996-01-11",29.625,31.125,29.625,30.0,16800.0],["1996-01-12",30.5625,30.75,30.0,30.0,30500.0],["1996-01-15",30.0,30.75,30.0,30.75,23400.0],["1996-01-16",30.0,30.75,30.0,30.375,7567.0],["1996-01-17",31.125,31.125,29.625,30.1875,46767.0],["1996-01-18",29.625,30.75,29.625,30.75,18200.0],["1996-01-19",30.0,33.0,30.0,33.0,112467.0],["1996-01-22",33.375,33.375,32.25,32.625,26967.0],["1996-01-23",32.625,33.0,31.875,31.875,88067.0],["1996-01-24",31.875,33.0,31.875,32.25,93133.0],["1996-01-25",31.875,32.25,30.75,31.125,55700.0],["1996-01-26",31.5,31.875,30.75,31.875,5967.0],["1996-01-29",31.875,31.875,30.75,31.5,8367.0],["1996-01-30",31.5,31.5,31.125,31.125,7367.0],["1996-01-31",31.125,31.875,31.125,31.125,18567.0],["1996-02-01",31.125,33.0,31.125,32.625,26833.0],["1996-02-02",31.875,33.0,31.875,33.0,9400.0],["1996-02-05",31.875,33.0,31.875,31.875,7300.0],["1996-02-06",31.875,32.25,31.125,31.125,14533.0],["1996-02-07",30.75,31.875,30.375,30.75,23100.0],["1996-02-08",30.75,31.125,30.0,30.0,41633.0],["1996-02-09",30.0,31.875,30.0,31.875,22067.0],["1996-02-12",31.125,31.875,31.125,31.125,10267.0],["1996-02-13",31.125,31.5,30.375,30.375,28667.0],["1996-02-14",30.375,31.125,29.625,30.0,27300.0],["1996-02-15",30.375,31.6875,29.625,30.75,18033.0],["1996-02-16",30.75,31.125,30.0,30.375,56667.0],["1996-02-20",29.625,30.375,29.625,30.0,11633.0],["1996-02-21",30.375,30.375,29.625,30.375,5900.0],["1996-02-22",30.375,30.75,29.625,30.75,9767.0],["1996-02-23",30.0,30.75,30.0,30.0,17967.0],["1996-02-26",30.0,30.75,30.0,30.375,6333.0],["1996-02-27",30.0,30.75,30.0,30.0,19167.0],["1996-02-28",30.0,30.75,30.0,30.1875,17667.0],["1996-02-29",29.625,30.375,29.25,29.625,26867.0],["1996-03-01",30.0,30.0,28.5,28.875,7733.0],["1996-03-04",28.5,29.25,28.125,28.5,25867.0],["1996-03-05",28.125,29.25,27.75,28.125,23600.0],["1996-03-06",27.75,28.125,27.375,27.5625,9033.0],["1996-03-07",27.375,28.5,27.375,28.125,11633.0],["1996-03-08",27.375,27.75,26.625,27.75,13367.0],["1996-03-11",27.75,27.75,26.625,26.625,10133.0],["1996-03-12",27.75,27.75,26.625,26.625,41567.0],["1996-03-13",27.375,27.75,26.625,26.625,22333.0],["1996-03-14",26.625,27.375,26.625,27.0,13833.0],["1996-03-15",26.625,27.0,24.375,25.125,51400.0],["1996-03-18",24.75,26.25,24.75,26.25,52300.0],["1996-03-19",26.625,29.25,26.625,28.125,33833.0],["1996-03-20",29.25,29.25,27.75,28.3125,8600.0],["1996-03-21",28.125,28.5,27.5625,27.5625,18867.0],["1996-03-22",27.375,28.5,26.25,27.375,25667.0],["1996-03-25",26.25,27.0,26.25,26.25,3233.0],["1996-03-26",26.25,27.375,25.875,27.375,18867.0],["1996-03-27",27.375,27.375,25.875,27.0,2500.0],["1996-03-28",26.25,27.375,25.875,27.0,11900.0],["1996-03-29",26.25,27.375,26.25,27.0,9733.0],["1996-04-01",27.0,27.0,25.875,27.0,18067.0],["1996-04-02",25.875,27.0,25.875,27.0,12400.0],["1996-04-03",27.0,28.5,26.25,28.125,32267.0],["1996-04-04",27.375,28.125,27.0,27.0,9967.0],["1996-04-08",26.25,27.0,25.875,26.625,4500.0],["1996-04-09",25.875,26.625,25.5,26.25,20067.0],["1996-04-10",25.5,26.25,24.75,25.875,20700.0],["1996-04-11",25.875,25.875,24.9375,24.9375,23733.0],["1996-04-12",24.75,25.5,24.75,25.5,18333.0],["1996-04-15",24.75,25.5,24.0,25.125,34367.0],["1996-04-16",25.5,25.5,24.0,24.375,13800.0],["1996-04-17",24.0,25.125,24.0,25.125,16233.0],["1996-04-18",24.0,25.125,24.0,24.75,15633.0],["1996-04-19",24.75,25.125,24.0,24.0,8100.0],["1996-04-22",24.75,25.5,24.0,25.5,17267.0],["1996-04-23",25.5,25.5,24.0,25.5,7300.0],["1996-04-24",28.5,33.75,27.375,33.375,248200.0],["1996-04-25",32.625,34.125,32.625,32.8125,165700.0],["1996-04-26",33.0,33.375,31.5,31.875,87633.0],["1996-04-29",31.875,31.875,31.125,31.5,56367.0],["1996-04-30",31.125,36.0,30.75,34.875,166633.0],["1996-05-01",35.625,36.375,33.0,35.25,99433.0],["1996-05-02",36.0,36.375,34.5,35.25,51700.0],["1996-05-03",34.5,38.25,34.5,36.0,177900.0],["1996-05-06",36.75,38.25,35.625,37.5,97200.0],["1996-05-07",36.375,38.25,36.375,37.125,70167.0],["1996-05-08",36.75,37.5,35.625,36.75,53167.0],["1996-05-09",35.625,36.75,34.875,35.625,64433.0],["1996-05-10",35.625,36.0,34.5,34.875,35533.0],["1996-05-13",34.875,35.25,34.125,34.875,24967.0],["1996-05-14",34.875,38.625,34.125,38.4375,127700.0],["1996-05-15",37.875,44.625,37.875,42.75,386867.0],["1996-05-16",42.375,48.375,42.0,45.375,303400.0],["1996-05-17",45.375,46.125,44.25,46.125,104900.0],["1996-05-20",45.75,46.125,45.0,45.0,131767.0],["1996-05-21",45.375,46.5,45.375,46.125,84900.0],["1996-05-22",45.75,46.5,45.75,46.125,100700.0],["1996-05-23",45.75,49.875,45.375,49.125,203300.0],["1996-05-24",49.5,54.375,49.125,53.25,298200.0],["1996-05-28",52.875,53.625,48.75,49.875,121900.0],["1996-05-29",49.5,49.875,48.75,49.5,62500.0],["1996-05-30",48.75,48.75,45.375,46.5,132033.0],["1996-05-31",46.875,49.125,46.125,47.25,60433.0],["1996-06-03",46.875,48.0,46.875,47.4375,38100.0],["1996-06-04",46.875,48.375,46.875,46.875,39233.0],["1996-06-05",46.875,47.625,46.875,47.25,43300.0],["1996-06-06",47.625,50.625,46.875,49.5,159367.0],["1996-06-07",48.375,50.25,47.25,49.875,192833.0],["1996-06-10",49.5,51.75,49.125,51.375,65900.0],["1996-06-11",50.625,54.375,50.625,53.625,165700.0],["1996-06-12",52.875,54.0,52.875,53.25,63200.0],["1996-06-13",53.25,57.0,52.875,54.75,202300.0],["1996-06-14",54.75,56.625,52.875,52.875,105133.0],["1996-06-17",52.875,53.25,46.875,48.75,82400.0],["1996-06-18",46.875,47.625,42.75,46.5,87600.0],["1996-06-19",46.875,46.875,45.0,45.0,32300.0],["1996-06-20",45.0,46.5,42.0,42.375,86667.0],["1996-06-21",42.0,42.375,42.0,42.375,52033.0],["1996-06-24",42.0,47.25,42.0,45.0,174167.0],["1996-06-25",44.25,45.375,42.75,44.625,39267.0],["1996-06-26",45.375,45.375,41.625,42.0,94967.0],["1996-06-27",42.0,45.0,41.25,45.0,71767.0],["1996-06-28",45.375,49.875,45.0,49.875,119267.0],["1996-07-01",49.5,53.25,46.875,52.5,95700.0],["1996-07-02",52.5,53.25,50.25,51.375,64400.0],["1996-07-03",50.625,51.375,50.25,50.25,10267.0],["1996-07-05",49.125,49.125,47.625,47.625,14000.0],["1996-07-08",46.5,47.625,46.125,46.5,26467.0],["1996-07-09",46.875,49.125,46.125,49.125,48767.0],["1996-07-10",49.125,49.125,47.25,48.0,65367.0],["1996-07-11",47.625,47.625,44.625,45.375,47800.0],["1996-07-12",44.625,46.875,44.625,46.875,33433.0],["1996-07-15",47.25,47.625,37.5,37.875,109667.0],["1996-07-16",37.875,39.0,32.625,36.75,139600.0],["1996-07-17",39.0,53.25,39.0,50.25,298400.0],["1996-07-18",50.625,54.375,49.5,49.875,179067.0],["1996-07-19",52.125,52.5,47.25,48.75,102900.0],["1996-07-22",46.875,47.25,43.5,44.25,42600.0],["1996-07-23",42.75,43.125,39.375,41.25,77600.0],["1996-07-24",38.625,50.625,38.25,46.5,168333.0],["1996-07-25",46.875,47.25,42.0,44.25,60500.0],["1996-07-26",44.625,46.875,43.125,45.0,39533.0],["1996-07-29",44.625,46.5,44.25,44.625,19467.0],["1996-07-30",45.375,47.625,45.375,46.875,74133.0],["1996-07-31",46.5,49.125,46.125,47.625,58867.0],["1996-08-01",47.625,50.625,47.625,49.5,47000.0],["1996-08-02",51.75,52.5,50.625,52.125,76733.0],["1996-08-05",51.75,52.5,50.25,50.25,50733.0],["1996-08-06",49.875,51.375,49.5,50.25,62833.0],["1996-08-07",50.8125,51.0,50.25,51.0,39767.0],["1996-08-08",50.625,55.5,50.625,55.5,188333.0],["1996-08-09",54.75,55.875,54.0,54.375,131267.0],["1996-08-12",54.0,54.375,53.25,53.625,67100.0],["1996-08-13",53.625,54.75,51.75,52.875,46467.0],["1996-08-14",52.125,52.5,51.0,51.0,44333.0],["1996-08-15",51.0,51.0,44.625,45.0,87467.0],["1996-08-16",45.0,49.125,44.625,46.5,101667.0],["1996-08-19",45.75,47.625,45.75,47.25,28767.0],["1996-08-20",48.75,49.875,47.625,47.8125,38467.0],["1996-08-21",47.25,48.0,46.5,47.625,26167.0],["1996-08-22",47.625,47.8125,46.5,46.5,30433.0],["1996-08-23",47.625,47.625,42.375,43.5,47500.0],["1996-08-26",43.5,46.875,42.375,46.5,109533.0],["1996-08-27",48.375,50.4375,47.25,49.875,52600.0],["1996-08-28",50.25,51.375,49.125,50.25,53033.0],["1996-08-29",49.125,50.625,48.75,49.875,27933.0],["1996-08-30",49.875,50.625,49.125,49.875,22500.0],["1996-09-03",48.375,49.875,48.375,49.875,24067.0],["1996-09-04",48.75,49.875,48.375,48.75,34533.0],["1996-09-05",48.375,49.5,48.375,48.75,27667.0],["1996-09-06",48.75,51.375,48.75,51.0,27367.0],["1996-09-09",51.0,52.875,49.875,52.5,89967.0],["1996-09-10",52.5,55.5,52.125,55.125,125067.0],["1996-09-11",54.75,55.5,52.875,53.625,28900.0],["1996-09-12",53.625,56.625,53.25,56.625,104000.0],["1996-09-13",56.625,58.5,55.5,57.375,137700.0],["1996-09-16",57.75,58.125,56.25,57.0,49933.0],["1996-09-17",59.625,60.75,58.125,60.0,117833.0],["1996-09-18",60.75,61.125,59.25,60.75,106267.0],["1996-09-19",60.0,61.125,57.75,58.875,95800.0],["1996-09-20",58.5,58.875,57.375,58.875,39933.0],["1996-09-23",57.375,63.375,57.375,62.25,90433.0],["1996-09-24",61.5,72.75,61.5,64.875,412733.0],["1996-09-25",66.0,70.5,65.25,66.375,168300.0],["1996-09-26",69.0,72.75,67.875,72.375,162600.0],["1996-09-27",71.25,72.375,64.5,67.875,133633.0],["1996-09-30",67.5,69.0,65.625,69.0,60767.0],["1996-10-01",68.25,72.375,67.5,70.125,119833.0],["1996-10-02",69.375,70.5,65.25,65.25,49800.0],["1996-10-03",65.25,66.75,63.75,64.5,51900.0],["1996-10-04",65.25,66.0,59.25,61.5,63000.0],["1996-10-07",61.125,62.625,60.0,60.75,48833.0],["1996-10-08",60.375,62.625,59.25,60.75,38767.0],["1996-10-09",61.5,63.0,60.75,61.5,39067.0],["1996-10-10",62.25,62.25,61.125,61.125,22600.0],["1996-10-11",61.875,66.75,61.5,65.625,111067.0],["1996-10-14",66.0,66.0,61.875,62.25,43767.0],["1996-10-15",63.75,63.75,61.125,63.75,89133.0],["1996-10-16",65.625,66.75,63.75,65.625,28867.0],["1996-10-17",67.125,75.375,65.625,74.25,199067.0],["1996-10-18",73.125,73.125,67.5,69.0,78700.0],["1996-10-21",67.5,68.625,66.375,68.625,65067.0],["1996-10-22",68.625,68.625,61.5,62.25,120433.0],["1996-10-23",62.25,71.625,61.125,70.5,161500.0],["1996-10-24",70.5,72.75,66.75,71.25,72900.0],["1996-10-25",69.75,70.5,68.25,68.25,29700.0],["1996-10-28",68.25,70.125,67.125,68.25,20733.0],["1996-10-29",67.5,69.0,67.5,67.875,21467.0],["1996-10-30",67.5,68.625,64.125,65.625,58167.0],["1996-10-31",66.0,68.625,65.25,68.625,35400.0],["1996-11-01",69.375,69.375,66.1875,66.75,75933.0],["1996-11-04",66.0,67.125,64.5,64.5,9200.0],["1996-11-05",64.5,65.25,60.375,60.375,35000.0],["1996-11-06",61.5,68.625,60.375,67.875,144400.0],["1996-11-07",67.125,72.75,67.125,70.125,156233.0],["1996-11-08",70.125,71.625,64.125,66.75,60700.0],["1996-11-11",66.0,67.125,66.0,66.0,49100.0],["1996-11-12",66.375,67.5,64.875,66.75,80733.0],["1996-11-13",66.0,67.125,66.0,66.75,56800.0],["1996-11-14",66.75,71.25,66.75,69.375,81800.0],["1996-11-15",70.5,70.5,67.125,67.125,51033.0],["1996-11-18",67.125,67.875,66.0,66.75,8233.0],["1996-11-19",67.5,72.375,66.0,72.375,53900.0],["1996-11-20",72.75,73.875,69.375,69.375,63433.0],["1996-11-21",69.375,72.375,67.5,69.0,64933.0],["1996-11-22",69.375,70.5,68.25,69.75,33700.0],["1996-11-25",69.0,71.625,68.25,69.75,29867.0],["1996-11-26",70.125,72.75,69.75,70.875,74467.0],["1996-11-27",71.4375,72.0,70.125,72.0,81433.0],["1996-11-29",72.0,72.375,71.625,71.625,1633.0],["1996-12-02",72.375,72.375,70.125,70.125,26233.0],["1996-12-03",70.5,78.75,70.5,77.625,156833.0],["1996-12-04",76.875,80.25,76.875,78.0,76567.0],["1996-12-05",77.625,84.75,77.625,84.75,114733.0],["1996-12-06",78.375,85.875,75.375,82.875,272100.0],["1996-12-09",82.875,88.125,82.875,87.5625,194900.0],["1996-12-10",89.25,90.75,85.875,85.875,190200.0],["1996-12-11",84.375,85.125,78.0,80.625,133933.0],["1996-12-12",81.75,90.0,80.625,85.5,150133.0],["1996-12-13",83.625,87.0,82.125,82.125,85700.0],["1996-12-16",82.875,85.5,81.0,81.375,83033.0],["1996-12-17",78.75,81.0,76.5,79.125,143700.0],["1996-12-18",79.875,81.0,78.75,79.875,52367.0],["1996-12-19",79.875,83.625,79.875,82.5,67000.0],["1996-12-20",84.0,84.75,80.625,81.0,35433.0],["1996-12-23",81.75,81.75,79.5,81.0,153200.0],["1996-12-24",80.25,81.75,80.25,81.0,3667.0],["1996-12-26",81.75,83.25,79.875,81.0,62267.0],["1996-12-27",81.375,81.375,80.25,81.0,18933.0],["1996-12-30",81.75,81.75,80.625,81.0,43833.0],["1996-12-31",80.625,84.0,80.25,83.625,41467.0],["1997-01-02",84.0,84.0,80.25,81.75,38100.0],["1997-01-03",82.5,82.875,81.375,82.5,27367.0],["1997-01-06",82.125,82.5,80.25,80.25,28667.0],["1997-01-07",79.5,82.5,79.125,82.5,27000.0],["1997-01-08",82.5,90.375,82.5,84.0,102433.0],["1997-01-09",85.125,88.125,84.0,88.125,71467.0],["1997-01-10",84.75,94.875,83.625,92.25,172467.0],["1997-01-13",94.875,96.75,91.875,96.0,165533.0],["1997-01-14",97.5,98.625,96.75,97.125,237533.0],["1997-01-15",97.875,99.0,97.125,98.625,63867.0],["1997-01-16",97.125,97.5,94.125,96.75,204033.0],["1997-01-17",95.625,95.625,89.25,90.75,116567.0],["1997-01-20",91.5,95.25,91.125,94.5,88300.0],["1997-01-21",94.5,100.5,93.0,100.125,83667.0],["1997-01-22",100.125,100.5,97.875,99.375,54767.0],["1997-01-23",100.5,109.875,98.25,105.75,140167.0],["1997-01-24",105.75,109.5,102.375,103.5,65533.0],["1997-01-27",102.75,105.375,102.375,103.125,123067.0],["1997-01-28",104.25,104.25,100.5,102.0,133367.0],["1997-01-29",103.5,103.5,101.25,102.375,86933.0],["1997-01-30",102.0,102.75,99.75,102.375,38200.0],["1997-01-31",101.625,106.5,100.875,105.75,209133.0],["1997-02-03",105.75,107.25,104.25,106.3125,104433.0],["1997-02-04",106.875,106.875,103.125,104.25,44400.0],["1997-02-05",104.625,105.75,100.875,100.875,84200.0],["1997-02-06",102.0,102.75,91.5,99.375,80367.0],["1997-02-07",102.75,104.625,100.5,104.625,35433.0],["1997-02-10",107.25,108.0,98.25,98.25,36933.0],["1997-02-11",102.75,102.75,97.5,97.6875,20100.0],["1997-02-12",100.5,102.0,99.75,101.25,9967.0],["1997-02-13",103.5,113.25,100.6875,111.75,102133.0],["1997-02-14",109.5,116.25,109.5,112.875,138767.0],["1997-02-18",114.0,114.0,107.25,108.75,18800.0],["1997-02-19",110.25,110.25,102.75,106.5,43467.0],["1997-02-20",103.5,105.375,97.5,98.625,39000.0],["1997-02-21",98.625,99.0,95.625,97.125,32400.0],["1997-02-24",96.375,102.75,96.375,99.0,54633.0],["1997-02-25",99.0,101.25,95.625,96.75,39567.0],["1997-02-26",97.5,97.5,91.125,93.375,35133.0],["1997-02-27",93.75,93.75,83.25,83.25,81933.0],["1997-02-28",83.25,84.75,72.9375,75.0,151900.0],["1997-03-03",72.75,74.25,69.75,70.5,106800.0],["1997-03-04",72.0,84.75,71.625,80.625,166033.0],["1997-03-05",80.625,86.625,77.25,77.25,101967.0],["1997-03-06",79.5,81.0,75.75,75.75,40667.0],["1997-03-07",75.75,79.5,74.25,76.5,34500.0],["1997-03-10",78.0,78.0,72.0,75.0,21833.0],["1997-03-11",73.5,75.0,71.25,73.5,40567.0],["1997-03-12",70.5,73.5,70.5,72.0,8433.0],["1997-03-13",71.25,76.5,71.25,75.0,28300.0],["1997-03-14",76.5,78.0,74.25,74.25,411767.0],["1997-03-17",75.0,75.0,74.25,74.25,118967.0],["1997-03-18",74.625,74.625,66.75,66.75,135500.0],["1997-03-19",67.5,67.5,57.75,59.25,303133.0],["1997-03-20",59.625,70.125,58.5,69.0,266433.0],["1997-03-21",69.75,70.5,63.75,63.75,88500.0],["1997-03-24",64.125,64.125,57.0,58.5,151367.0],["1997-03-25",59.25,64.5,57.75,64.5,92767.0],["1997-03-26",64.5,65.25,59.25,62.25,63900.0],["1997-03-27",65.25,68.25,60.0,63.0,93500.0],["1997-03-31",61.5,64.875,57.0,57.75,95733.0],["1997-04-01",57.0,61.5,57.0,58.5,67633.0],["1997-04-02",56.25,61.5,55.5,59.25,43667.0],["1997-04-03",59.25,60.75,57.0,57.75,103833.0],["1997-04-04",57.0,73.5,57.0,70.5,272500.0],["1997-04-07",71.25,75.0,69.0,69.375,117667.0],["1997-04-08",70.5,74.25,66.75,72.0,120500.0],["1997-04-09",71.25,78.0,71.25,75.0,146500.0],["1997-04-10",74.25,74.25,70.5,71.625,28067.0],["1997-04-11",69.75,71.25,63.75,66.375,40767.0],["1997-04-14",65.25,69.75,61.6875,63.0,58133.0],["1997-04-15",66.0,74.25,65.25,69.75,138267.0],["1997-04-16",69.0,72.375,67.5,72.0,31733.0],["1997-04-17",73.5,76.5,70.5,70.875,80500.0],["1997-04-18",72.0,73.5,69.0,71.25,74833.0],["1997-04-21",72.0,72.75,69.75,70.875,69633.0],["1997-04-22",70.5,72.75,68.25,72.75,65267.0],["1997-04-23",70.5,78.0,70.5,78.0,38900.0],["1997-04-24",81.75,82.5,69.0,72.75,191533.0],["1997-04-25",71.25,72.75,66.0,69.0,80200.0],["1997-04-28",71.25,71.25,67.875,69.0,29167.0],["1997-04-29",72.75,73.5,70.125,72.0,21667.0],["1997-04-30",70.5,77.25,70.5,77.25,114833.0],["1997-05-01",78.375,78.375,74.25,74.25,57433.0],["1997-05-02",76.5,82.5,74.25,80.625,93733.0],["1997-05-05",79.875,87.75,78.75,87.75,200267.0],["1997-05-06",87.0,90.75,82.5,82.5,60367.0],["1997-05-07",82.5,83.25,79.5,81.0,24933.0],["1997-05-08",79.5,89.25,79.5,83.25,99467.0],["1997-05-09",85.5,86.25,79.875,82.5,42167.0],["1997-05-12",82.5,85.5,80.25,82.5,69733.0],["1997-05-13",82.5,83.25,78.0,79.125,46100.0],["1997-05-14",82.5,82.5,78.75,80.625,14100.0],["1997-05-15",80.25,87.75,78.75,87.75,67100.0],["1997-05-16",87.0,90.0,85.125,87.0,57733.0],["1997-05-19",87.0,88.875,83.25,87.75,46933.0],["1997-05-20",87.0,90.375,84.75,90.375,59033.0],["1997-05-21",89.25,93.0,89.25,90.0,51733.0],["1997-05-22",90.0,95.25,90.0,93.75,79467.0],["1997-05-23",93.0,94.5,90.0,93.0,20367.0],["1997-05-27",93.0,96.75,91.875,95.625,106700.0],["1997-05-28",96.75,98.25,94.5,94.875,57900.0],["1997-05-29",96.75,96.75,91.5,93.0,29733.0],["1997-05-30",85.5,93.0,85.5,93.0,90300.0],["1997-06-02",91.5,96.75,91.5,94.5,24300.0],["1997-06-03",94.5,98.25,93.75,96.0,22033.0],["1997-06-04",98.25,98.25,92.25,95.25,70633.0],["1997-06-05",96.0,97.5,95.25,96.0,67767.0],["1997-06-06",96.0,98.625,93.75,93.75,35067.0],["1997-06-09",93.375,95.25,88.5,90.75,25033.0],["1997-06-10",89.25,91.5,86.25,87.375,33767.0],["1997-06-11",88.5,88.5,78.9375,83.25,102700.0],["1997-06-12",84.0,85.5,82.5,82.5,41667.0],["1997-06-13",82.5,84.0,82.5,84.0,36400.0],["1997-06-16",82.5,84.75,75.75,78.375,93533.0],["1997-06-17",78.375,84.375,77.625,84.0,140900.0],["1997-06-18",84.75,84.75,82.5,84.0,23267.0],["1997-06-19",84.0,86.25,82.5,86.25,32667.0],["1997-06-20",84.375,86.25,82.5,82.875,38967.0],["1997-06-23",84.0,84.0,79.875,82.5,18933.0],["1997-06-24",84.0,93.0,80.25,80.25,314933.0],["1997-06-25",81.75,84.75,78.75,79.5,134667.0],["1997-06-26",81.0,82.5,75.75,81.75,158133.0],["1997-06-27",84.0,88.5,81.75,85.875,59200.0],["1997-06-30",87.0,90.0,84.75,90.0,41900.0],["1997-07-01",89.25,89.25,83.0625,87.75,38733.0],["1997-07-02",88.5,88.5,81.0,83.25,103867.0],["1997-07-03",82.5,84.0,81.0,83.25,57733.0],["1997-07-07",81.75,83.25,81.0,81.75,72567.0],["1997-07-08",82.5,90.375,81.0,90.0,109800.0],["1997-07-09",91.125,93.375,86.25,89.8125,155833.0],["1997-07-10",90.0,91.5,88.5,90.375,28200.0],["1997-07-11",89.25,94.5,89.25,93.0,62633.0],["1997-07-14",93.75,99.75,93.75,97.875,127733.0],["1997-07-15",99.0,106.5,97.5,105.1875,213833.0],["1997-07-16",107.25,107.25,101.25,104.25,104000.0],["1997-07-17",102.0,106.5,98.625,101.625,62700.0],["1997-07-18",109.5,115.5,108.75,113.25,265267.0],["1997-07-21",111.0,112.5,104.25,106.5,278033.0],["1997-07-22",109.5,117.0,107.25,115.5,112200.0],["1997-07-23",116.625,121.875,116.625,119.4375,191400.0],["1997-07-24",118.5,120.0,117.0,119.25,22267.0],["1997-07-25",119.625,120.0,118.5,118.5,108200.0],["1997-07-28",117.0,118.125,115.5,116.25,46967.0],["1997-07-29",117.0,119.25,116.25,119.25,35400.0],["1997-07-30",117.0,126.0,117.0,124.5,120467.0],["1997-07-31",126.0,129.0,124.5,128.25,68533.0],["1997-08-01",127.125,130.5,125.625,129.0,115500.0],["1997-08-04",129.375,134.25,129.0,133.5,142567.0],["1997-08-05",133.125,134.25,126.0,126.75,68433.0],["1997-08-06",127.125,133.125,123.75,130.5,72733.0],["1997-08-07",132.0,132.75,123.75,123.75,39867.0],["1997-08-08",123.0,123.0,114.75,116.625,97100.0],["1997-08-11",117.75,118.5,112.5,114.0,60967.0],["1997-08-12",115.5,115.5,108.0,110.25,91733.0],["1997-08-13",108.0,112.875,106.5,108.0,196733.0],["1997-08-14",110.25,110.25,105.0,106.875,106333.0],["1997-08-15",106.5,107.0625,103.5,104.625,117967.0],["1997-08-18",106.5,114.0,103.875,114.0,63667.0],["1997-08-19",116.25,117.0,111.0,113.625,64733.0],["1997-08-20",114.75,120.0,112.5,117.0,55467.0],["1997-08-21",120.0,122.625,115.5,117.0,66700.0],["1997-08-22",112.5,119.25,112.5,117.375,61133.0],["1997-08-25",118.875,124.5,116.625,123.0,56500.0],["1997-08-26",121.875,125.625,121.875,123.75,72367.0],["1997-08-27",125.25,126.0,122.25,123.0,33433.0],["1997-08-28",121.5,126.0,120.75,121.125,88467.0],["1997-08-29",125.625,125.625,123.0,123.375,76133.0],["1997-09-02",126.75,126.75,120.0,121.5,47867.0],["1997-09-03",120.75,121.875,114.0,115.5,73300.0],["1997-09-04",114.0469,117.375,112.5,113.625,78967.0],["1997-09-05",114.0,119.25,114.0,117.75,85900.0],["1997-09-08",118.5,119.625,117.0,117.0,41367.0],["1997-09-09",118.5,118.5,112.5,114.375,74433.0],["1997-09-10",114.75,120.75,114.75,117.0,153633.0],["1997-09-11",117.75,119.25,115.875,116.25,72167.0],["1997-09-12",115.5,119.25,112.125,113.25,57833.0],["1997-09-15",112.125,117.0,112.125,115.125,18900.0],["1997-09-16",118.5,122.25,117.0,121.875,91033.0],["1997-09-17",121.875,121.875,120.0,120.75,38733.0],["1997-09-18",122.25,122.25,119.25,120.375,86933.0],["1997-09-19",121.125,122.25,120.0,122.25,33733.0],["1997-09-22",123.375,131.625,123.375,131.25,121000.0],["1997-09-23",129.375,134.25,128.625,129.75,80033.0],["1997-09-24",129.75,129.75,124.5,124.5,75833.0],["1997-09-25",124.875,126.0,123.75,124.5,30633.0],["1997-09-26",126.0,134.625,124.125,132.75,118400.0],["1997-09-29",134.25,136.875,132.0,135.75,106033.0],["1997-09-30",136.5,136.5,133.5,134.25,63467.0],["1997-10-01",135.0,142.125,134.625,139.875,118967.0],["1997-10-02",141.75,146.625,139.5,144.0,258967.0],["1997-10-03",146.25,146.25,141.0,141.0,121567.0],["1997-10-06",142.875,143.25,134.25,136.5,42500.0],["1997-10-07",139.5,139.875,136.5,139.5,38167.0],["1997-10-08",138.0,143.625,137.25,143.625,132200.0],["1997-10-09",140.25,147.0,139.5,141.0,67800.0],["1997-10-10",139.125,145.5,138.75,139.5,58967.0],["1997-10-13",141.75,142.5,136.5,136.5,63367.0],["1997-10-14",138.0,140.25,136.5,138.1875,47667.0],["1997-10-15",132.0,139.875,130.875,135.375,92567.0],["1997-10-16",143.25,149.25,141.0,147.0,377033.0],["1997-10-17",143.25,149.625,138.75,148.125,241867.0],["1997-10-20",153.0,153.0,144.0,147.0,159167.0],["1997-10-21",151.5,153.75,150.0,153.0,127500.0],["1997-10-22",151.5,153.375,147.0,149.25,144367.0],["1997-10-23",141.0,150.0,141.0,147.75,236567.0],["1997-10-24",152.25,153.375,130.875,131.25,257167.0],["1997-10-27",127.5,127.5,108.75,109.5,170067.0],["1997-10-28",97.5,112.5,97.5,105.75,231033.0],["1997-10-29",110.25,112.5,106.5,106.5,245433.0],["1997-10-30",102.75,106.125,100.5,103.125,164100.0],["1997-10-31",105.375,108.75,103.5,108.0,175300.0],["1997-11-03",111.0,114.75,110.25,112.5,166333.0],["1997-11-04",111.75,118.875,111.0,115.5,134300.0],["1997-11-05",115.5,121.875,115.5,118.875,123067.0],["1997-11-06",123.75,123.75,115.5,117.0,241567.0],["1997-11-07",111.0,114.375,109.125,110.625,38600.0],["1997-11-10",114.75,114.75,111.0,112.5,51600.0],["1997-11-11",114.0,114.0,104.25,106.5,48567.0],["1997-11-12",102.375,106.875,90.0,92.25,100433.0],["1997-11-13",96.75,106.125,87.375,105.75,266300.0],["1997-11-14",109.125,114.0,102.75,111.0,340767.0],["1997-11-17",115.5,118.5,114.0,114.375,125433.0],["1997-11-18",116.25,116.25,110.625,110.625,54400.0],["1997-11-19",110.625,111.75,101.625,105.0,57933.0],["1997-11-20",103.125,106.125,102.0,104.8125,119233.0],["1997-11-21",105.0,105.375,101.625,104.25,76167.0],["1997-11-24",105.0,105.75,96.375,96.5625,101067.0],["1997-11-25",103.5,103.5,96.75,101.25,113750.0],["1997-11-26",102.0,102.75,91.5,96.375,81950.0],["1997-11-28",96.75,96.75,94.5,94.5,11050.0],["1997-12-01",98.25,103.5,96.0,102.0,37517.0],["1997-12-02",102.0,102.75,99.0,101.25,31783.0],["1997-12-03",99.0,101.25,93.75,96.75,102883.0],["1997-12-04",97.5,101.25,97.5,98.625,98567.0],["1997-12-05",96.0,100.5,96.0,99.0,58750.0],["1997-12-08",99.75,103.5,99.0,101.25,85100.0],["1997-12-09",101.25,102.0,96.0,97.875,99283.0],["1997-12-10",96.0,97.5,92.25,93.0,109350.0],["1997-12-11",90.0,90.0,82.5,84.375,195783.0],["1997-12-12",84.75,87.0,75.75,75.75,185383.0],["1997-12-15",79.5,81.75,75.0,79.5,87150.0],["1997-12-16",82.5,92.25,80.25,86.625,93317.0],["1997-12-17",88.5,90.75,81.75,82.5,76300.0],["1997-12-18",84.0,84.0,75.75,79.125,361017.0],["1997-12-19",73.5,80.25,73.5,80.25,68817.0],["1997-12-22",80.25,86.25,78.0,80.25,64117.0],["1997-12-23",78.75,81.75,75.75,76.875,153550.0],["1997-12-24",78.0,78.75,75.0,76.875,20533.0],["1997-12-26",78.0,79.5,75.75,79.5,56433.0],["1997-12-29",79.5,82.5,78.0,81.0,122883.0],["1997-12-30",84.0,87.75,81.0,87.375,193333.0],["1997-12-31",85.5,88.5,85.5,87.0,112200.0],["1998-01-02",86.25,88.5,84.75,87.375,17133.0],["1998-01-05",88.5,96.0,87.375,94.5,222767.0],["1998-01-06",94.5,94.5,89.25,89.25,67167.0],["1998-01-07",88.5,88.5,79.5,83.625,161267.0],["1998-01-08",85.5,85.5,81.75,83.25,28083.0],["1998-01-09",84.0,84.75,80.25,81.0,281000.0],["1998-01-12",78.75,84.0,78.0,83.25,56450.0],["1998-01-13",85.5,87.75,83.25,87.375,129500.0],["1998-01-14",90.0,94.5,87.75,92.25,226717.0],["1998-01-15",103.5,108.0,103.5,105.375,515350.0],["1998-01-16",109.875,111.0,105.75,106.5,170050.0],["1998-01-20",106.5,112.5,105.75,112.5,147483.0],["1998-01-21",109.5,114.75,109.5,111.75,106100.0],["1998-01-22",112.5,112.5,109.5,112.125,49250.0],["1998-01-23",112.5,120.0,111.0,119.25,161633.0],["1998-01-26",118.5,121.5,118.125,120.0,109067.0],["1998-01-27",120.75,121.5,110.25,115.5,115700.0],["1998-01-28",114.0,123.75,114.0,123.0,67517.0],["1998-01-29",123.0,124.125,120.0,123.0,101367.0],["1998-01-30",120.75,122.25,120.0,121.125,65583.0],["1998-02-02",122.25,125.625,121.5,124.875,81333.0],["1998-02-03",126.0,129.75,123.75,129.75,91217.0],["1998-02-04",128.25,128.25,123.75,126.75,67400.0],["1998-02-05",127.125,128.25,115.5,120.0,99933.0],["1998-02-06",116.25,118.5,111.75,114.0,92800.0],["1998-02-09",114.0,120.0,112.5,119.25,54550.0],["1998-02-10",119.25,122.9062,114.0,116.625,51233.0],["1998-02-11",117.0,120.75,115.5,119.625,43250.0],["1998-02-12",120.0,120.0,114.0,114.75,75733.0],["1998-02-13",114.0,114.375,111.75,112.875,43367.0],["1998-02-17",114.0,115.5,106.5,106.5,78433.0],["1998-02-18",107.25,109.5,101.25,105.75,134383.0],["1998-02-19",112.5,114.75,108.75,114.0,108850.0],["1998-02-20",114.0,114.75,105.75,108.375,79417.0],["1998-02-23",109.5,114.75,108.5625,114.0,93933.0],["1998-02-24",113.25,114.0,111.0,112.5,82983.0],["1998-02-25",113.25,114.0,110.25,112.5,60817.0],["1998-02-26",111.75,112.5,106.5,107.25,84350.0],["1998-02-27",109.5,111.75,108.0,110.25,154483.0],["1998-03-02",111.0,114.0,109.5,112.125,94300.0],["1998-03-03",113.25,113.25,107.25,107.625,73733.0],["1998-03-04",108.75,108.75,97.5,99.0,180017.0],["1998-03-05",94.5,96.75,82.5,84.375,805417.0],["1998-03-06",84.375,84.75,78.0,82.5,427250.0],["1998-03-09",82.5,83.25,74.25,74.625,416683.0],["1998-03-10",79.5,81.75,78.0,78.375,388250.0],["1998-03-11",79.5,84.75,78.75,82.875,229100.0],["1998-03-12",84.0,84.75,81.0,83.25,121517.0],["1998-03-13",83.625,86.25,81.75,82.5,113100.0],["1998-03-16",81.75,84.0,81.75,82.5,68767.0],["1998-03-17",83.625,84.375,82.5,84.0,110333.0],["1998-03-18",84.0,87.0,82.875,86.625,167033.0],["1998-03-19",87.375,89.25,85.5,86.25,240917.0],["1998-03-20",86.625,86.625,84.0,85.125,119250.0],["1998-03-23",85.125,85.125,79.5,80.25,71383.0],["1998-03-24",81.0,83.625,80.25,81.375,127883.0],["1998-03-25",82.125,83.25,79.5,79.875,62533.0],["1998-03-26",87.0,91.5,82.875,90.0,372133.0],["1998-03-27",91.5,92.25,85.875,87.75,256383.0],["1998-03-30",88.5,88.5,82.5,82.875,175617.0],["1998-03-31",83.25,90.75,82.5,88.5,192783.0],["1998-04-01",88.875,89.25,86.25,87.0,98383.0],["1998-04-02",87.375,88.5,83.25,84.375,119350.0],["1998-04-03",84.375,84.75,82.5,84.0,72050.0],["1998-04-06",84.75,86.25,82.5,84.75,78083.0],["1998-04-07",85.5,85.5,76.875,78.75,256833.0],["1998-04-08",80.25,81.0,76.875,78.75,103833.0],["1998-04-09",78.75,79.875,75.75,75.75,80083.0],["1998-04-13",76.875,78.75,76.5,77.25,63000.0],["1998-04-14",78.75,79.125,77.25,78.75,64067.0],["1998-04-15",65.625,69.0,63.0,66.375,1140950.0],["1998-04-16",67.125,67.5,65.25,66.0,245533.0],["1998-04-17",65.25,67.5,65.25,67.5,202617.0],["1998-04-20",67.5,72.0,65.25,66.375,236367.0],["1998-04-21",66.0,66.375,63.75,64.875,172850.0],["1998-04-22",64.875,66.0,60.0,61.125,229500.0],["1998-04-23",66.75,70.125,65.625,67.5,221467.0],["1998-04-24",68.625,68.625,65.25,65.625,149183.0],["1998-04-27",65.25,66.0,61.5,63.0,84467.0],["1998-04-28",64.5,67.5,63.75,67.125,227017.0],["1998-04-29",69.0,71.625,67.5,70.5,321483.0],["1998-04-30",72.0,75.0,67.5,68.25,110333.0],["1998-05-01",70.5,70.5,68.25,68.25,139283.0],["1998-05-04",70.125,71.25,67.5,69.0,70033.0],["1998-05-05",69.0,69.75,66.0,68.25,65667.0],["1998-05-06",68.625,69.0,65.25,66.375,187067.0],["1998-05-07",65.25,66.75,64.5,66.0,92300.0],["1998-05-08",66.0,66.375,63.0,66.375,198367.0],["1998-05-11",66.0,72.375,66.0,70.125,254650.0],["1998-05-12",71.25,80.625,70.125,79.875,374517.0],["1998-05-13",79.875,79.875,73.125,74.625,113833.0],["1998-05-14",74.625,75.0,69.0,69.0,146133.0],["1998-05-15",69.75,72.0,69.0,69.375,81417.0],["1998-05-18",69.75,70.5,67.5,69.0,124450.0],["1998-05-19",70.5,71.25,67.125,67.5,88400.0],["1998-05-20",67.875,68.25,65.625,66.375,80883.0],["1998-05-21",66.375,67.5,64.875,66.375,48867.0],["1998-05-22",66.0,67.125,64.5,67.125,86017.0],["1998-05-26",64.5,66.0,57.0,60.0,220583.0],["1998-05-27",58.5,63.0,57.75,63.0,134133.0],["1998-05-28",63.375,63.75,60.0,62.25,53083.0],["1998-05-29",61.5,63.0,57.75,57.9375,72183.0],["1998-06-01",57.375,59.625,55.875,58.5,52667.0],["1998-06-02",59.25,60.75,54.75,57.75,88650.0],["1998-06-03",57.0,58.125,51.75,53.625,90867.0],["1998-06-04",53.25,55.875,52.5,54.375,77133.0],["1998-06-05",54.75,57.0,54.0,56.25,109067.0],["1998-06-08",56.25,57.75,54.75,55.4062,48400.0],["1998-06-09",56.25,56.25,53.25,54.375,43550.0],["1998-06-10",54.375,54.375,52.5,53.625,86417.0],["1998-06-11",52.125,52.875,49.125,50.625,85633.0],["1998-06-12",50.25,53.25,48.75,53.25,87733.0],["1998-06-15",50.25,50.25,45.75,46.5,190083.0],["1998-06-16",47.25,50.25,45.75,46.5,227317.0],["1998-06-17",45.0,45.0,40.5,43.125,258633.0],["1998-06-18",43.5,43.875,42.0,43.5,131217.0],["1998-06-19",44.25,45.75,43.5,45.0,95333.0],["1998-06-22",45.0,45.375,43.5,43.875,48067.0],["1998-06-23",43.5,45.0,41.25,42.375,96183.0],["1998-06-24",42.1875,43.125,41.25,42.0,38433.0],["1998-06-25",41.625,44.25,41.625,43.5,89500.0],["1998-06-26",43.125,43.875,43.125,43.875,69033.0],["1998-06-29",44.25,45.0,42.75,43.5,53917.0],["1998-06-30",43.125,45.0,43.125,43.5,53383.0],["1998-07-01",43.5,47.25,43.5,45.75,66683.0],["1998-07-02",44.25,45.75,42.75,45.75,75833.0],["1998-07-06",44.25,46.5,43.875,45.75,47450.0],["1998-07-07",44.25,45.375,42.75,43.125,84500.0],["1998-07-08",42.75,43.875,41.25,43.875,44933.0],["1998-07-09",42.75,44.25,42.0,42.75,8733.0],["1998-07-10",42.0,42.75,40.5,42.0,27600.0],["1998-07-13",42.0,44.625,41.25,42.75,47183.0],["1998-07-14",42.75,47.25,42.75,44.25,66917.0],["1998-07-15",45.75,45.75,42.75,43.125,25033.0],["1998-07-16",42.375,45.0,41.625,44.25,52067.0],["1998-07-17",44.25,44.625,42.375,42.9375,34767.0],["1998-07-20",42.75,44.25,41.4375,42.375,26417.0],["1998-07-21",42.0,42.75,40.5,41.25,43167.0],["1998-07-22",41.25,41.625,38.25,39.0,42683.0],["1998-07-23",39.0,39.375,34.125,35.0625,92750.0],["1998-07-24",36.0,36.75,34.125,35.25,61017.0],["1998-07-27",33.75,34.875,33.0,34.125,49050.0],["1998-07-28",33.75,34.5,32.25,33.0,30517.0],["1998-07-29",33.75,34.125,30.375,32.4375,45300.0],["1998-07-30",32.625,32.625,30.0,30.5625,46717.0],["1998-07-31",30.375,31.875,30.0,30.5625,36917.0],["1998-08-03",31.5,31.5,27.75,28.5,103050.0],["1998-08-04",30.0,30.375,27.0,28.125,50467.0],["1998-08-05",28.125,30.0,27.0,27.75,70083.0],["1998-08-06",27.75,30.0,27.75,30.0,24633.0],["1998-08-07",30.75,32.25,30.0,31.875,110850.0],["1998-08-10",32.25,32.25,29.625,30.375,66667.0],["1998-08-11",30.0,30.75,29.25,30.0,56417.0],["1998-08-12",31.125,31.125,29.25,29.25,43217.0],["1998-08-13",30.0,30.0,27.0,27.75,80317.0],["1998-08-14",27.75,27.75,24.0,25.125,142550.0],["1998-08-17",25.125,25.125,24.75,24.75,29933.0],["1998-08-18",25.5,25.875,23.25,23.25,57950.0],["1998-08-19",24.0,24.0,22.875,22.875,140550.0],["1998-08-20",23.25,23.25,19.5,20.8125,381233.0],["1998-08-21",21.0,21.5625,19.875,21.0,131833.0],["1998-08-24",21.375,25.5,21.0,25.5,76083.0],["1998-08-25",24.75,27.0,23.25,24.0,84833.0],["1998-08-26",24.75,25.125,22.5,23.0625,40667.0],["1998-08-27",22.875,22.875,20.4375,21.1875,92067.0],["1998-08-28",21.0,24.0,20.625,21.0,270033.0],["1998-08-31",21.375,22.125,17.25,17.25,83883.0],["1998-09-01",18.75,21.75,17.625,18.375,90417.0],["1998-09-02",20.25,21.75,19.125,20.625,86800.0],["1998-09-03",20.625,24.75,18.75,24.0,225917.0],["1998-09-04",24.0,24.375,22.5,22.5,84300.0],["1998-09-08",24.375,25.5,22.5,22.875,51950.0],["1998-09-09",22.5,23.25,20.625,22.125,36317.0],["1998-09-10",21.75,22.5,19.5,19.5,27633.0],["1998-09-11",21.0,21.0,18.375,18.75,53283.0],["1998-09-14",20.25,20.625,18.0,20.625,74983.0],["1998-09-15",20.625,20.625,19.875,20.625,53717.0],["1998-09-16",20.625,20.625,19.875,20.25,46650.0],["1998-09-17",20.25,21.0,19.875,21.0,21533.0],["1998-09-18",21.0,21.0,19.875,21.0,48583.0],["1998-09-21",20.25,21.375,19.875,21.375,29300.0],["1998-09-22",21.75,24.75,18.375,20.625,803383.0],["1998-09-23",21.75,21.75,20.25,20.8125,110600.0],["1998-09-24",20.625,21.0,19.125,19.125,84267.0],["1998-09-25",19.875,19.875,18.75,19.5,50383.0],["1998-09-28",19.5,20.25,19.5,20.0625,41733.0],["1998-09-29",20.625,20.625,17.8125,18.375,88500.0],["1998-09-30",18.375,18.375,17.625,18.375,49683.0],["1998-10-01",17.625,18.0,16.6875,17.25,61667.0],["1998-10-02",17.625,18.375,16.5,17.25,31967.0],["1998-10-05",18.375,18.375,16.5,17.25,51967.0],["1998-10-06",16.875,17.25,16.125,16.5,88333.0],["1998-10-07",16.5,16.6875,14.25,14.25,105250.0],["1998-10-08",14.25,17.625,13.875,16.875,136450.0],["1998-10-09",17.0625,22.125,16.875,22.125,125950.0],["1998-10-12",22.875,22.875,19.5,20.25,63400.0],["1998-10-13",19.125,19.5,16.875,18.0,38467.0],["1998-10-14",18.375,18.375,16.5,16.5,91367.0],["1998-10-15",17.25,18.75,16.5,18.1875,127250.0],["1998-10-16",18.5625,18.75,16.875,16.875,50567.0],["1998-10-19",17.4375,18.0,16.875,17.625,80467.0],["1998-10-20",17.625,21.75,17.25,19.5,384417.0],["1998-10-21",21.0,29.625,19.875,28.5,439450.0],["1998-10-22",29.625,29.625,24.75,26.625,193583.0],["1998-10-23",26.4375,27.0,25.5,26.4375,118900.0],["1998-10-26",26.25,26.625,25.125,25.875,84667.0],["1998-10-27",26.25,26.625,25.5,25.875,108600.0],["1998-10-28",26.25,26.25,23.25,25.875,48917.0],["1998-10-29",25.875,26.625,24.1875,26.625,59400.0],["1998-10-30",26.625,26.625,25.875,26.25,85150.0],["1998-11-02",25.875,32.8125,25.875,32.25,281500.0],["1998-11-03",33.75,35.625,31.125,32.625,365500.0],["1998-11-04",33.75,34.5,29.625,31.5,139950.0],["1998-11-05",31.5,33.75,30.0,33.375,347233.0],["1998-11-06",33.75,36.375,33.1875,34.5,140033.0],["1998-11-09",34.875,39.0,33.0,33.0,184383.0],["1998-11-10",33.75,35.25,33.0,33.75,113133.0],["1998-11-11",34.125,34.875,33.0,33.0,63800.0],["1998-11-12",34.5,37.5,33.0,36.75,233683.0],["1998-11-13",37.125,41.625,36.75,37.875,190533.0],["1998-11-16",38.625,39.75,36.75,38.625,127800.0],["1998-11-17",38.25,39.375,36.375,37.875,100983.0],["1998-11-18",36.75,37.875,34.5,37.125,86700.0],["1998-11-19",36.75,39.375,36.0,38.625,141033.0],["1998-11-20",39.375,40.875,38.25,39.375,117667.0],["1998-11-23",39.375,40.5,38.625,39.0,70500.0],["1998-11-24",39.375,39.75,38.625,39.0,58017.0],["1998-11-25",39.0,39.0,36.0,37.5,76150.0],["1998-11-27",37.5,37.875,36.0,36.75,31467.0],["1998-11-30",36.375,38.25,33.75,35.25,79600.0],["1998-12-01",35.25,40.875,33.75,40.125,125183.0],["1998-12-02",40.125,40.5,39.375,40.5,115633.0],["1998-12-03",40.5,40.5,35.25,36.0,175000.0],["1998-12-04",36.75,37.5,30.75,31.875,355950.0],["1998-12-07",31.875,35.8125,31.875,35.8125,109083.0],["1998-12-08",35.25,35.625,33.0,33.375,83933.0],["1998-12-09",33.375,35.25,33.0,33.75,110100.0],["1998-12-10",33.75,33.75,31.5,31.5,88817.0],["1998-12-11",31.875,34.125,31.875,32.4375,96250.0],["1998-12-14",31.875,33.375,29.25,30.0,105150.0],["1998-12-15",31.125,32.25,29.625,30.75,56417.0],["1998-12-16",30.0,30.75,28.5,29.625,38733.0],["1998-12-17",29.25,30.0,28.125,29.625,29667.0],["1998-12-18",29.25,29.4375,27.0,27.9375,120200.0],["1998-12-21",28.125,28.875,27.0,27.75,51617.0],["1998-12-22",27.375,28.875,27.0,28.875,42167.0],["1998-12-23",28.5,36.0,28.5,32.625,110517.0],["1998-12-24",31.125,33.0,30.9375,32.25,31300.0],["1998-12-28",31.875,32.25,30.0,32.25,114583.0],["1998-12-29",31.5,33.0,30.75,33.0,84967.0],["1998-12-30",32.625,38.25,32.25,37.5,168533.0],["1998-12-31",37.875,42.0,36.75,41.0625,149033.0],["1999-01-04",40.5,41.25,39.0,40.125,128550.0],["1999-01-05",40.5,43.5,40.5,41.625,132667.0],["1999-01-06",42.75,48.375,42.75,48.0,214867.0],["1999-01-07",50.625,57.0,49.875,53.3438,484767.0],["1999-01-08",55.125,60.75,54.75,58.5,376533.0],["1999-01-11",59.25,63.0,58.5,61.5,248317.0],["1999-01-12",61.125,63.0,60.75,61.5,200650.0],["1999-01-13",58.5,59.25,47.25,51.75,371517.0],["1999-01-14",53.25,53.625,46.875,48.0,215050.0],["1999-01-15",47.625,53.625,47.25,53.25,125850.0],["1999-01-19",54.375,58.5,53.625,55.125,134700.0],["1999-01-20",61.5,66.75,57.0,63.0,1119383.0],["1999-01-21",62.25,63.0,57.0,60.75,128133.0],["1999-01-22",59.25,60.0,57.375,58.5,85433.0],["1999-01-25",58.125,58.5,55.125,58.5,100717.0],["1999-01-26",57.375,61.5,57.375,59.25,77617.0],["1999-01-27",59.8125,59.8125,55.875,56.625,54767.0],["1999-01-28",56.625,58.125,56.625,56.625,68467.0],["1999-01-29",57.0,57.75,55.5,57.0,59617.0],["1999-02-01",57.0,57.75,51.9375,54.75,69567.0],["1999-02-02",53.25,57.0,48.375,52.5,82950.0],["1999-02-03",51.75,52.875,51.0,51.75,83483.0],["1999-02-04",51.75,51.75,48.0938,49.125,88183.0],["1999-02-05",48.75,53.25,47.25,52.875,130433.0],["1999-02-08",53.25,57.0,52.875,56.8125,98500.0],["1999-02-09",56.25,56.625,53.25,54.0,72533.0],["1999-02-10",53.25,57.0,49.5,50.625,66900.0],["1999-02-11",51.375,55.125,49.125,54.0,40050.0],["1999-02-12",53.25,54.75,50.25,50.3438,31900.0],["1999-02-16",51.75,51.75,47.25,49.5,36683.0],["1999-02-17",48.0,49.125,45.75,47.625,90133.0],["1999-02-18",48.0,50.25,46.125,46.5,57750.0],["1999-02-19",46.875,47.625,43.875,44.0625,117583.0],["1999-02-22",43.875,48.75,43.125,46.875,106900.0],["1999-02-23",48.75,48.75,44.625,45.75,41067.0],["1999-02-24",45.375,50.625,44.625,47.625,90967.0],["1999-02-25",49.875,49.875,46.5,47.25,38850.0],["1999-02-26",48.0,48.375,46.125,47.8125,23400.0],["1999-03-01",46.5,48.75,45.0,45.75,27150.0],["1999-03-02",46.5,46.5,42.375,42.75,71433.0],["1999-03-03",42.375,42.75,38.25,39.0,71183.0],["1999-03-04",38.625,42.375,38.25,40.875,58517.0],["1999-03-05",42.75,56.625,42.75,54.0,392600.0],["1999-03-08",52.3125,55.875,51.0,53.25,131450.0],["1999-03-09",52.5,55.125,51.75,54.9375,82400.0],["1999-03-10",55.5,60.375,54.75,59.625,248100.0],["1999-03-11",60.0,60.375,52.875,54.75,85317.0],["1999-03-12",55.125,57.75,51.75,54.0,90350.0],["1999-03-15",54.0,57.75,53.625,57.0,41800.0],["1999-03-16",57.375,59.625,55.125,59.25,102417.0],["1999-03-17",58.5,59.625,54.75,57.0,104567.0],["1999-03-18",55.5,57.0,53.25,53.25,66017.0],["1999-03-19",52.5,54.0,48.75,48.75,68017.0],["1999-03-22",50.25,54.375,49.5,54.375,59950.0],["1999-03-23",53.25,54.0,50.25,50.25,51333.0],["1999-03-24",50.625,52.5,48.0,50.625,35650.0],["1999-03-25",50.25,55.5,50.25,53.25,59533.0],["1999-03-26",53.25,55.5,49.3125,49.5,78050.0],["1999-03-29",50.625,51.0,48.375,49.5,161483.0],["1999-03-30",49.5,50.8125,48.0,48.0,137750.0],["1999-03-31",49.875,51.5625,48.1875,50.25,132333.0],["1999-04-01",51.0,51.75,49.6875,50.25,116433.0],["1999-04-05",50.25,51.0,46.6875,48.375,74633.0],["1999-04-06",48.0,48.375,46.875,47.625,74017.0],["1999-04-07",48.0,48.375,46.875,46.875,41583.0],["1999-04-08",47.25,48.0,43.125,45.375,115417.0],["1999-04-09",45.0,58.5,45.0,54.0,220617.0],["1999-04-12",53.25,57.75,51.375,54.375,100033.0],["1999-04-13",54.0,60.0,54.0,58.5,114000.0],["1999-04-14",59.25,59.25,54.1875,54.75,96283.0],["1999-04-15",56.625,57.0,52.5,57.0,53783.0],["1999-04-16",58.5,66.75,57.75,65.625,433133.0],["1999-04-19",66.75,75.375,61.5,62.625,400133.0],["1999-04-20",63.375,72.0,63.0,66.375,258333.0],["1999-04-21",69.0,79.5,69.0,78.75,398433.0],["1999-04-22",78.0,81.0,66.0,71.625,500733.0],["1999-04-23",72.375,72.375,69.0,70.5,37433.0],["1999-04-26",69.75,71.25,67.875,69.75,107967.0],["1999-04-27",71.25,75.75,69.0,73.125,124233.0],["1999-04-28",72.75,76.875,70.125,70.125,86933.0],["1999-04-29",71.25,75.375,71.25,74.625,110967.0],["1999-04-30",75.375,77.625,73.5,76.5,68167.0],["1999-05-03",76.875,77.25,72.75,72.75,55717.0],["1999-05-04",72.75,76.5,67.875,76.125,84450.0],["1999-05-05",76.5,78.0,73.5,77.625,105767.0],["1999-05-06",76.875,78.375,74.25,74.625,102200.0],["1999-05-07",74.25,75.75,70.5,75.75,68450.0],["1999-05-10",74.25,75.0,70.5,72.1875,49367.0],["1999-05-11",73.125,73.125,69.375,70.125,47183.0],["1999-05-12",71.25,71.25,67.875,69.75,51700.0],["1999-05-13",70.5,78.375,70.125,73.125,161633.0],["1999-05-14",71.25,78.375,69.75,77.25,161683.0],["1999-05-17",77.25,78.375,75.375,78.0,66150.0],["1999-05-18",79.5,91.125,74.25,90.75,528800.0],["1999-05-19",90.75,91.125,82.875,85.5,215783.0],["1999-05-20",86.625,89.25,81.375,83.0625,151883.0],["1999-05-21",84.375,84.75,81.75,83.625,57500.0],["1999-05-24",84.0,85.125,80.25,80.25,85500.0],["1999-05-25",80.25,81.375,74.625,78.75,105200.0],["1999-05-26",79.5,79.5,71.625,75.75,69367.0],["1999-05-27",75.0,78.375,72.75,73.5,56817.0],["1999-05-28",73.6875,76.125,73.125,75.75,56350.0],["1999-06-01",76.125,77.25,70.875,75.0,66417.0],["1999-06-02",75.75,76.125,69.75,74.25,54283.0],["1999-06-03",72.75,79.125,72.75,76.875,90817.0],["1999-06-04",78.0,84.0,77.625,83.25,67783.0],["1999-06-07",84.0,84.75,80.25,82.125,98100.0],["1999-06-08",82.5,84.0,80.25,82.5,61150.0],["1999-06-09",83.625,90.75,82.5,89.625,294350.0],["1999-06-10",89.0625,90.75,84.0,86.25,75117.0],["1999-06-11",87.75,90.0,85.5,87.5625,66250.0],["1999-06-14",89.25,90.375,87.375,88.5,102083.0],["1999-06-15",89.625,91.125,87.0,88.875,94050.0],["1999-06-16",90.375,91.5,85.5,87.75,85800.0],["1999-06-17",86.625,87.375,81.375,82.875,87600.0],["1999-06-18",84.0,84.1875,81.0,81.0,69833.0],["1999-06-21",81.0,83.25,78.0,80.625,72117.0],["1999-06-22",79.875,81.0,63.75,64.5,579000.0],["1999-06-23",65.25,72.375,64.5,68.25,557900.0],["1999-06-24",67.875,72.375,67.875,69.0,198183.0],["1999-06-25",68.625,73.125,68.625,72.0,227350.0],["1999-06-28",73.5,78.375,72.75,76.875,177350.0],["1999-06-29",75.75,77.25,75.0,75.75,70900.0],["1999-06-30",76.125,76.875,70.875,76.5,86617.0],["1999-07-01",76.125,76.875,73.125,73.5,63200.0],["1999-07-02",76.875,82.875,76.5,82.5,239983.0],["1999-07-06",82.875,83.625,81.75,82.875,245683.0],["1999-07-07",83.25,83.25,78.75,80.625,79817.0],["1999-07-08",80.625,84.75,80.625,83.625,96367.0],["1999-07-09",84.0,84.0,80.625,81.75,80850.0],["1999-07-12",81.375,82.875,81.375,82.125,75800.0],["1999-07-13",82.5,84.375,81.0,83.25,92100.0],["1999-07-14",84.0,87.0,82.5,85.5,131383.0],["1999-07-15",87.0,91.5,85.5,90.0,430883.0],["1999-07-16",90.375,90.75,85.5,88.875,95283.0],["1999-07-19",88.5,88.5,81.0,85.875,110400.0],["1999-07-20",85.875,86.25,81.0,82.875,70167.0],["1999-07-21",82.5,83.25,78.375,81.375,59133.0],["1999-07-22",80.25,81.75,75.75,76.125,56500.0],["1999-07-23",75.75,77.25,73.5,77.25,38150.0],["1999-07-26",76.5,77.25,70.5,70.5,51683.0],["1999-07-27",72.75,73.125,70.5,71.25,39367.0],["1999-07-28",72.75,75.375,71.625,72.375,84783.0],["1999-07-29",72.0,72.75,68.625,69.375,101217.0],["1999-07-30",72.0,72.375,68.625,71.25,74283.0],["1999-08-02",70.875,71.625,66.0,66.75,64417.0],["1999-08-03",69.0,70.5,63.75,65.625,67433.0],["1999-08-04",67.5,67.5,63.75,65.0625,24467.0],["1999-08-05",66.0,70.5,63.0,68.25,95000.0],["1999-08-06",67.5,68.25,64.5,66.375,71083.0],["1999-08-09",66.75,66.75,66.0,66.0,119133.0],["1999-08-10",66.0,66.375,63.375,66.0,195017.0],["1999-08-11",66.0,69.75,63.75,68.25,295333.0],["1999-08-12",68.625,72.75,66.75,69.1875,134367.0],["1999-08-13",70.875,78.0,69.75,76.125,99317.0],["1999-08-16",76.5,82.5,74.25,78.375,129700.0],["1999-08-17",79.5,81.0,73.875,79.875,66833.0],["1999-08-18",78.0,78.375,74.25,74.25,26433.0],["1999-08-19",76.3125,77.25,74.25,75.375,22733.0],["1999-08-20",78.0,82.5,75.75,81.75,101400.0],["1999-08-23",82.125,87.0,82.125,87.0,153883.0],["1999-08-24",85.5,88.5,85.125,86.25,172367.0],["1999-08-25",86.625,88.875,86.25,87.0,135800.0],["1999-08-26",87.0,90.0,86.25,87.75,203050.0],["1999-08-27",88.5,88.875,84.0,86.625,66717.0],["1999-08-30",85.5,86.25,78.75,81.375,73300.0],["1999-08-31",81.5625,82.875,78.375,82.125,106950.0],["1999-09-01",81.0,82.5,79.5,80.25,54867.0],["1999-09-02",79.6875,79.6875,78.0,78.375,41267.0],["1999-09-03",79.5,83.25,79.5,82.125,80333.0],["1999-09-07",81.75,85.5,81.75,83.625,131900.0],["1999-09-08",83.4375,84.75,82.875,84.375,49517.0],["1999-09-09",86.625,90.375,86.25,89.25,213167.0],["1999-09-10",90.0,90.75,85.875,85.875,71600.0],["1999-09-13",85.875,88.875,85.875,87.0,67350.0],["1999-09-14",87.0,89.25,82.5,88.875,37617.0],["1999-09-15",90.0,97.5,89.625,94.5,499767.0],["1999-09-16",96.0,97.125,90.75,91.875,200617.0],["1999-09-17",93.0,93.75,87.375,93.0,126567.0],["1999-09-20",92.25,96.75,91.5,96.375,151300.0],["1999-09-21",95.25,95.625,89.25,89.8125,128417.0],["1999-09-22",90.75,91.125,86.25,87.75,205317.0],["1999-09-23",88.125,91.125,83.625,83.625,112617.0],["1999-09-24",83.25,86.25,81.0,84.75,139633.0],["1999-09-27",87.0,91.875,83.625,91.125,93883.0],["1999-09-28",90.0,90.75,85.875,86.25,56100.0],["1999-09-29",86.25,91.125,86.25,90.75,72933.0],["1999-09-30",91.125,94.875,90.0,94.125,66000.0],["1999-10-01",91.5,93.75,87.375,87.375,96467.0],["1999-10-04",87.0,88.875,84.0,88.875,69917.0],["1999-10-05",88.875,90.75,87.75,88.5,50250.0],["1999-10-06",92.0625,108.75,91.875,106.125,873867.0],["1999-10-07",105.0,106.5,99.75,101.625,432350.0],["1999-10-08",102.0,105.0,99.75,103.5,155900.0],["1999-10-11",103.5,103.875,100.125,100.875,118050.0],["1999-10-12",100.875,104.625,100.5,102.0,186650.0],["1999-10-13",101.625,104.5312,100.125,101.25,178817.0],["1999-10-14",101.625,103.875,97.875,103.5,87117.0],["1999-10-15",100.125,106.125,93.0,104.25,127433.0],["1999-10-18",105.0,107.25,97.5,99.375,195750.0],["1999-10-19",88.125,88.5,77.25,79.5,1099267.0],["1999-10-20",80.4375,82.5,71.25,77.25,647067.0],["1999-10-21",75.0,80.625,74.25,77.625,187717.0],["1999-10-22",78.0,83.625,77.25,79.5,132767.0],["1999-10-25",79.5,83.25,79.5,82.5,54433.0],["1999-10-26",81.75,82.5,78.75,80.625,95017.0],["1999-10-27",80.625,86.25,78.75,86.25,241533.0],["1999-10-28",87.0,90.75,86.625,90.0,159617.0],["1999-10-29",90.0,90.0,88.875,89.25,170117.0],["1999-11-01",90.0,90.75,87.0,87.375,56450.0],["1999-11-02",88.125,88.125,76.875,76.875,165583.0],["1999-11-03",80.4375,87.0,80.25,86.25,183050.0],["1999-11-04",86.25,88.125,82.5,84.75,40300.0],["1999-11-05",85.5,88.125,84.0,85.5,82967.0],["1999-11-08",85.5,93.375,84.0,91.125,115467.0],["1999-11-09",91.875,92.25,88.5,90.0,324650.0],["1999-11-10",90.1875,92.25,89.25,90.375,302517.0],["1999-11-11",88.5,88.5,82.875,87.0,514300.0],["1999-11-12",90.0,102.0,87.375,99.75,345467.0],["1999-11-15",98.25,108.0,92.25,102.375,334133.0],["1999-11-16",105.0,105.375,101.625,102.75,97983.0],["1999-11-17",102.375,108.75,100.5,106.125,305833.0],["1999-11-18",106.5,106.875,102.375,105.375,93250.0],["1999-11-19",105.75,107.25,104.625,104.625,47050.0],["1999-11-22",104.625,106.5,102.75,103.125,74983.0],["1999-11-23",103.125,104.25,94.875,95.25,116967.0],["1999-11-24",96.0,97.125,94.875,96.375,80317.0],["1999-11-26",95.625,101.625,95.25,99.0,31700.0],["1999-11-29",98.625,99.75,96.75,98.625,55333.0],["1999-11-30",99.375,99.75,93.75,94.5,63750.0],["1999-12-01",97.125,97.125,91.875,93.0,50517.0],["1999-12-02",92.25,99.75,92.25,94.5,63650.0],["1999-12-03",96.75,100.5,95.25,97.875,80550.0],["1999-12-06",96.75,99.0,96.0,96.375,73183.0],["1999-12-07",96.1875,98.25,96.0,97.5,99833.0],["1999-12-08",97.125,109.5,96.75,107.25,288417.0],["1999-12-09",106.125,114.75,105.75,111.375,463517.0],["1999-12-10",111.0,111.75,107.25,108.0,94083.0],["1999-12-13",107.625,119.625,103.5,117.375,166433.0],["1999-12-14",115.125,118.125,114.375,117.0,160350.0],["1999-12-15",112.875,120.75,112.5,120.75,208550.0],["1999-12-16",121.5,121.5,116.625,118.125,102867.0],["1999-12-17",120.0,122.625,118.5,121.5,137433.0],["1999-12-20",117.0,120.75,117.0,119.625,133433.0],["1999-12-21",118.5,121.125,117.0,120.75,83617.0],["1999-12-22",120.75,122.625,116.25,119.25,53550.0],["1999-12-23",120.75,135.75,120.75,132.0,341083.0],["1999-12-27",138.375,153.0,137.25,150.0,449250.0],["1999-12-28",154.5,154.875,142.5,144.0,185467.0],["1999-12-29",147.75,150.0,138.0,147.375,110400.0],["1999-12-30",149.8125,150.0,138.0,141.75,57583.0],["1999-12-31",142.5,144.0,138.0,140.625,32317.0],["2000-01-03",153.0,154.875,129.75,138.75,280900.0],["2000-01-04",135.375,136.5,120.0,126.5625,190383.0],["2000-01-05",126.375,136.5,123.75,135.75,166150.0],["2000-01-06",135.0,142.875,133.5,142.125,270933.0],["2000-01-07",143.25,152.625,143.25,152.25,272483.0],["2000-01-10",157.125,165.75,153.0,163.875,308533.0],["2000-01-11",163.875,164.25,149.25,149.8125,158850.0],["2000-01-12",160.125,163.5,154.125,162.375,417000.0],["2000-01-13",159.0,166.5,158.25,165.0,223783.0],["2000-01-14",165.0,172.875,159.0,172.875,118150.0],["2000-01-18",171.0,179.25,169.875,173.625,163750.0],["2000-01-19",171.75,174.75,165.375,173.0625,240600.0],["2000-01-20",180.0,253.5,179.25,203.625,961233.0],["2000-01-21",215.625,218.25,207.75,213.375,373550.0],["2000-01-24",211.875,216.0,206.25,213.0,320933.0],["2000-01-25",213.0,213.75,192.0,210.375,114883.0],["2000-01-26",211.5,212.25,195.75,205.5,70733.0],["2000-01-27",207.375,220.5,204.0,204.375,124867.0],["2000-01-28",201.375,211.875,187.5,190.875,90717.0],["2000-01-31",177.0,192.75,162.0,192.0,176800.0],["2000-02-01",195.375,199.5,183.0,191.4375,110117.0],["2000-02-02",198.0,211.125,192.75,208.6875,102217.0],["2000-02-03",210.75,220.125,208.5,219.0,175917.0],["2000-02-04",221.25,224.625,216.0,221.25,112550.0],["2000-02-07",221.625,225.375,219.0,222.0,163267.0],["2000-02-08",230.25,240.0,225.0,230.625,246133.0],["2000-02-09",236.625,245.25,225.0,225.0,251617.0],["2000-02-10",227.25,237.0,217.875,235.5,143717.0],["2000-02-11",239.25,244.875,221.25,227.625,88650.0],["2000-02-14",230.25,231.0,204.0,210.0,235067.0],["2000-02-15",206.25,213.0,192.0,202.5,120417.0],["2000-02-16",204.0,209.25,201.75,204.75,252717.0],["2000-02-17",205.5,216.75,202.875,215.0625,103100.0],["2000-02-18",219.375,224.25,211.875,213.0,137183.0],["2000-02-22",212.625,213.0,199.5,210.75,111567.0],["2000-02-23",214.5,225.0,209.25,218.625,160767.0],["2000-02-24",217.125,221.625,202.5,209.25,136900.0],["2000-02-25",211.5,211.5,203.25,205.5,140283.0],["2000-02-28",205.875,209.625,199.5,200.25,120317.0],["2000-02-29",203.25,217.5,194.25,200.25,175083.0],["2000-03-01",204.0,219.375,202.5,213.9375,274467.0],["2000-03-02",218.25,222.75,210.375,213.0,165450.0],["2000-03-03",219.75,229.5,217.5,229.3125,244617.0],["2000-03-06",230.25,231.0,224.25,228.0,225167.0],["2000-03-07",228.375,229.5,217.5,218.25,183350.0],["2000-03-08",217.125,291.0,216.0,289.875,571233.0],["2000-03-09",270.0,278.25,252.0,265.125,426617.0],["2000-03-10",267.375,277.5,235.5,237.0,519733.0],["2000-03-13",233.625,272.625,222.0,239.625,213883.0],["2000-03-14",248.25,263.25,244.875,253.125,229550.0],["2000-03-15",258.6562,264.0,234.0,250.875,408467.0],["2000-03-16",253.875,259.5,237.75,245.25,309350.0],["2000-03-17",237.75,264.75,237.5625,247.5,177433.0],["2000-03-20",249.75,252.0,235.5,250.5,171600.0],["2000-03-21",247.5,250.125,240.0,246.75,289450.0],["2000-03-22",249.375,263.25,245.625,250.875,124200.0],["2000-03-23",258.0,269.625,257.625,259.5,142967.0],["2000-03-24",260.25,279.75,258.0,266.25,156217.0],["2000-03-27",268.875,270.0,252.0,252.75,160700.0],["2000-03-28",255.75,256.875,230.25,231.0,159500.0],["2000-03-29",236.25,238.5,216.375,231.0,276367.0],["2000-03-30",220.5,234.0,198.75,227.3438,264083.0],["2000-03-31",232.125,232.5,186.0,203.25,335167.0],["2000-04-03",207.75,208.125,176.25,177.0,156733.0],["2000-04-04",186.0,201.0,137.25,201.0,244167.0],["2000-04-05",186.0,208.5,177.0,183.375,254067.0],["2000-04-06",190.5,204.0,186.0,188.25,206417.0],["2000-04-07",197.625,232.875,197.25,228.375,309233.0],["2000-04-10",229.5,229.5,203.25,203.25,174067.0],["2000-04-11",201.75,210.75,180.0,198.0,199267.0],["2000-04-12",211.5,223.5,180.0,188.25,247867.0],["2000-04-13",190.5,200.25,163.5,167.625,243150.0],["2000-04-14",160.125,162.75,132.0,149.25,384017.0],["2000-04-17",142.125,198.0,138.0,197.625,314967.0],["2000-04-18",192.0,217.5,192.0,201.375,263883.0],["2000-04-19",202.5,209.25,191.25,203.625,269233.0],["2000-04-20",209.625,209.625,190.5,196.5,223717.0],["2000-04-24",191.25,191.625,167.25,184.125,115000.0],["2000-04-25",191.25,203.25,182.25,199.875,131467.0],["2000-04-26",205.125,225.0,201.0,204.0,243167.0],["2000-04-27",192.0,219.375,191.25,213.375,290400.0],["2000-04-28",215.25,226.5,212.625,221.625,230933.0],["2000-05-01",226.875,232.5,207.0,216.75,205300.0],["2000-05-02",213.0,218.625,196.5,198.0,192167.0],["2000-05-03",195.375,196.875,184.5,192.0,118683.0],["2000-05-04",192.375,223.125,192.0,207.75,233617.0],["2000-05-05",207.0,213.375,203.25,213.375,197933.0],["2000-05-08",210.75,214.5,201.0,201.75,65083.0],["2000-05-09",203.4375,203.625,175.5,180.375,164267.0],["2000-05-10",174.75,181.5,159.0,172.5,125217.0],["2000-05-11",172.5,184.5,167.25,179.25,77200.0],["2000-05-12",180.0,185.25,179.25,179.25,62867.0],["2000-05-15",178.5,189.375,172.5,186.0,60550.0],["2000-05-16",190.125,198.75,179.625,189.375,91517.0],["2000-05-17",183.0,186.375,176.25,178.5,76783.0],["2000-05-18",180.0,181.5,173.625,175.125,67950.0],["2000-05-19",171.0,171.0,155.625,164.625,127650.0],["2000-05-22",165.5625,165.75,142.875,159.0,141983.0],["2000-05-23",159.0,169.125,150.0,151.875,97883.0],["2000-05-24",153.0,160.5,131.25,159.0,178000.0],["2000-05-25",160.875,160.875,143.25,144.0,128733.0],["2000-05-26",144.75,147.375,138.75,143.25,59100.0],["2000-05-30",145.5,168.0,144.375,168.0,133950.0],["2000-05-31",158.25,170.625,155.25,167.625,105167.0],["2000-06-01",169.5,175.5,166.875,168.75,78900.0],["2000-06-02",179.625,199.5,179.625,191.25,280850.0],["2000-06-05",191.625,196.5,177.0,178.5,117050.0],["2000-06-06",181.5,192.375,180.75,183.75,168300.0],["2000-06-07",183.75,195.75,176.25,190.875,54800.0],["2000-06-08",194.25,212.25,191.8125,204.9375,210050.0],["2000-06-09",208.5,228.75,207.75,227.25,185133.0],["2000-06-12",226.875,226.875,210.0,211.875,155767.0],["2000-06-13",207.375,214.5,202.5,214.5,58133.0],["2000-06-14",216.75,230.25,210.0,210.375,109950.0],["2000-06-15",210.375,220.5,206.25,214.5,76233.0],["2000-06-16",213.75,219.0,210.375,214.9688,80217.0],["2000-06-19",215.25,218.25,207.0,217.875,102100.0],["2000-06-20",218.25,240.0,215.25,236.25,320450.0],["2000-06-21",237.375,245.625,232.125,243.0,140167.0],["2000-06-22",240.75,246.0,231.0,231.0,179250.0],["2000-06-23",231.0,233.25,210.0,212.625,67683.0],["2000-06-26",219.75,228.75,219.75,227.625,146933.0],["2000-06-27",227.25,237.75,221.625,221.625,97467.0],["2000-06-28",228.375,235.5,225.0,234.375,113783.0],["2000-06-29",236.0625,240.0,191.25,208.875,373083.0],["2000-06-30",209.625,230.25,208.5,228.75,434533.0],["2000-07-03",228.375,231.0,220.5,222.375,68383.0],["2000-07-05",222.375,226.5,210.0,214.125,72600.0],["2000-07-06",213.0,223.5,204.75,223.125,117967.0],["2000-07-07",224.25,232.5,223.5,226.5,98800.0],["2000-07-10",230.4375,230.625,219.0,223.875,68383.0],["2000-07-11",223.125,225.375,214.5,216.0,79383.0],["2000-07-12",219.375,219.75,211.5,219.0,95350.0],["2000-07-13",225.0,241.125,223.5,240.375,496800.0],["2000-07-14",243.0,258.0,240.75,252.0,286183.0],["2000-07-17",254.625,257.25,246.75,248.25,245767.0],["2000-07-18",250.5,256.125,241.5,250.875,232083.0],["2000-07-19",182.25,211.5,175.875,201.0,1530833.0],["2000-07-20",202.5,203.625,180.0,183.375,358117.0],["2000-07-21",180.375,183.75,166.5,174.0,180467.0],["2000-07-24",177.375,181.5,174.0,177.0,134750.0],["2000-07-25",180.0,187.5,173.25,186.0,97067.0],["2000-07-26",186.1875,189.75,178.125,187.875,141317.0],["2000-07-27",186.75,188.25,165.0,165.75,139650.0],["2000-07-28",168.75,180.75,153.375,154.875,311933.0],["2000-07-31",157.875,167.625,152.625,163.125,161783.0],["2000-08-01",162.75,164.25,151.5,155.25,98800.0],["2000-08-02",154.875,157.5,150.75,153.0,88467.0],["2000-08-03",144.375,147.75,134.25,147.0,290867.0],["2000-08-04",150.5625,156.0,139.875,142.875,169317.0],["2000-08-07",145.875,146.25,127.5,130.125,465333.0],["2000-08-08",132.0,138.0,130.125,135.75,448283.0],["2000-08-09",141.375,145.125,137.25,138.0,194000.0],["2000-08-10",138.0,138.75,132.0,133.5,171167.0],["2000-08-11",133.125,145.5,132.375,144.75,214283.0],["2000-08-14",149.8125,151.125,138.0,141.0,136233.0],["2000-08-15",140.25,142.125,127.875,130.5,111767.0],["2000-08-16",131.8125,134.25,125.25,126.375,99117.0],["2000-08-17",126.5625,126.75,114.75,121.5,343150.0],["2000-08-18",121.125,130.5,120.375,123.0,283250.0],["2000-08-21",127.5,132.0,121.5,122.625,221817.0],["2000-08-22",125.25,128.25,123.75,124.5,139683.0],["2000-08-23",124.5,126.75,122.25,125.625,203567.0],["2000-08-24",133.125,156.75,133.125,154.5,540783.0],["2000-08-25",153.0,155.625,145.875,148.5,175550.0],["2000-08-28",148.5,150.375,143.625,144.0,89517.0],["2000-08-29",143.8125,147.375,138.75,141.375,215050.0],["2000-08-30",141.0,152.625,138.0,150.375,240767.0],["2000-08-31",151.125,154.5,150.0,153.375,127117.0],["2000-09-01",152.625,168.0,150.0,162.75,212967.0],["2000-09-05",165.1875,165.375,150.75,152.3438,115767.0],["2000-09-06",153.1875,155.625,140.625,141.0,131700.0],["2000-09-07",142.5,147.0,141.375,147.0,125100.0],["2000-09-08",147.9375,149.625,136.5,140.25,83467.0],["2000-09-11",140.625,147.75,137.625,141.75,235217.0],["2000-09-12",146.25,147.0,135.0,135.375,176667.0],["2000-09-13",135.75,142.5,135.0,137.625,83983.0],["2000-09-14",139.3125,148.125,114.375,119.3438,517350.0],["2000-09-15",121.875,122.25,103.5,119.25,545900.0],["2000-09-18",117.0,121.125,105.0,106.875,288283.0],["2000-09-19",105.1875,110.625,103.125,108.75,183667.0],["2000-09-20",109.5,114.0,101.625,108.0,185100.0],["2000-09-21",107.8125,108.0,98.25,102.0,533700.0],["2000-09-22",97.5,105.75,96.0,104.25,258133.0],["2000-09-25",105.375,111.375,104.25,108.0,220917.0],["2000-09-26",108.5625,110.25,94.125,98.25,315100.0],["2000-09-27",100.3125,100.875,87.375,88.5,213067.0],["2000-09-28",89.0625,104.25,86.25,104.25,263283.0],["2000-09-29",102.75,103.125,95.25,96.375,186167.0],["2000-10-02",99.6562,111.75,96.0,101.25,153150.0],["2000-10-03",105.0,108.375,101.625,103.125,178750.0],["2000-10-04",101.25,103.5,96.75,100.5,237067.0],["2000-10-05",100.5,104.25,99.0,103.5,161050.0],["2000-10-06",104.25,106.5,100.875,102.375,193450.0],["2000-10-09",102.375,108.75,97.875,105.75,146533.0],["2000-10-10",106.5,114.75,106.5,108.0,240500.0],["2000-10-11",101.25,104.625,90.0,102.0,244633.0],["2000-10-12",105.1875,107.25,96.0,103.125,185383.0],["2000-10-13",103.2188,117.0,99.0,113.25,104433.0],["2000-10-16",118.875,124.125,116.625,119.625,167150.0],["2000-10-17",120.2812,126.75,110.25,111.75,215483.0],["2000-10-18",124.5,136.875,117.0,126.0,426317.0],["2000-10-19",127.875,151.5,127.5,145.5,290250.0],["2000-10-20",145.5,158.625,140.625,141.375,169200.0],["2000-10-23",147.0,155.25,142.5,143.25,169300.0],["2000-10-24",146.8125,148.125,143.625,146.25,102233.0],["2000-10-25",143.0625,143.25,127.5,135.375,105633.0],["2000-10-26",135.1875,139.125,124.5,134.625,96400.0],["2000-10-27",137.625,142.125,134.25,141.0,74467.0],["2000-10-30",139.6875,139.875,129.0,131.25,87433.0],["2000-10-31",132.5625,144.75,132.375,138.75,219450.0],["2000-11-01",137.8125,144.0,135.375,141.75,123483.0],["2000-11-02",141.75,148.5,141.0,143.25,139567.0],["2000-11-03",144.5625,146.625,143.25,144.75,119133.0],["2000-11-06",145.3125,148.5,135.0,135.0,98900.0],["2000-11-07",132.0,139.875,129.0,139.875,82817.0],["2000-11-08",141.0,143.25,135.0,136.5,75133.0],["2000-11-09",132.0,136.5,131.25,136.5,95617.0],["2000-11-10",132.375,132.75,112.875,114.0,138933.0],["2000-11-13",111.0,129.0,106.5,128.625,258633.0],["2000-11-14",129.375,136.5,119.25,121.125,220717.0],["2000-11-15",124.4062,128.625,115.875,117.375,122550.0],["2000-11-16",115.5,128.25,114.0,123.0,134550.0],["2000-11-17",122.7188,123.6562,111.0,111.75,61000.0],["2000-11-20",109.4062,111.375,98.25,107.625,114417.0],["2000-11-21",108.0938,109.125,100.5,102.0,70483.0],["2000-11-22",101.9062,102.75,94.5,98.25,88550.0],["2000-11-24",102.0,107.25,99.0,105.9375,49033.0],["2000-11-27",111.4688,113.25,104.25,106.125,89950.0],["2000-11-28",102.1875,106.125,96.0,98.625,101600.0],["2000-11-29",99.0938,99.75,88.875,89.7188,136517.0],["2000-11-30",86.25,87.375,77.25,79.125,392733.0],["2000-12-01",84.0,96.375,81.75,90.75,264583.0],["2000-12-04",90.75,97.5,86.25,93.0,217117.0],["2000-12-05",98.25,99.0,88.5,93.375,259900.0],["2000-12-06",92.625,105.0,92.625,97.125,209700.0],["2000-12-07",96.0,96.75,91.125,96.75,97367.0],["2000-12-08",100.875,108.75,99.0,100.5,175883.0],["2000-12-11",101.25,110.25,100.5,109.125,266933.0],["2000-12-12",108.0,108.75,102.4688,103.5,153683.0],["2000-12-13",110.7188,112.125,97.5,109.5,204550.0],["2000-12-14",109.5,109.5,96.0,99.0,161967.0],["2000-12-15",94.9688,100.5,91.5,100.5,148717.0],["2000-12-18",100.5,103.5,87.0,87.75,207833.0],["2000-12-19",90.5625,96.75,87.75,88.5,201600.0],["2000-12-20",85.5,87.0,78.0,79.5,194633.0],["2000-12-21",76.875,80.625,68.25,72.375,245800.0],["2000-12-22",71.625,81.0,69.0,78.0,230517.0],["2000-12-26",78.75,79.875,72.375,72.75,104800.0],["2000-12-27",69.75,78.75,69.375,77.625,282517.0],["2000-12-28",76.5,79.875,76.5,77.625,264567.0],["2000-12-29",78.5625,95.25,77.625,90.0,272017.0],["2001-01-02",88.5,88.875,67.5938,69.75,300650.0],["2001-01-03",67.3125,81.0,65.25,80.625,447300.0],["2001-01-04",79.125,81.75,74.25,78.375,147183.0],["2001-01-05",79.125,81.75,70.5,72.0,89483.0],["2001-01-08",71.9062,72.0,66.0,70.5,118550.0],["2001-01-09",69.75,73.5,65.25,70.125,92333.0],["2001-01-10",71.25,78.0,66.375,75.375,97683.0],["2001-01-11",75.75,90.0,75.0,88.875,141183.0],["2001-01-12",90.0,92.625,78.75,91.875,176983.0],["2001-01-16",95.1562,95.25,84.75,87.0,85567.0],["2001-01-17",90.75,106.125,88.125,100.5,240333.0],["2001-01-18",101.25,101.625,93.0,95.625,413817.0],["2001-01-19",96.75,97.5,88.5,89.25,90683.0],["2001-01-22",88.875,92.25,85.125,91.875,152533.0],["2001-01-23",90.375,97.125,87.375,96.375,199817.0],["2001-01-24",97.875,98.25,92.25,96.375,136017.0],["2001-01-25",95.25,96.0,91.125,91.875,64700.0],["2001-01-26",90.75,91.5,85.5,87.75,59050.0],["2001-01-29",89.25,97.125,85.5,95.625,130400.0],["2001-01-30",95.25,95.625,91.5,93.0,74333.0],["2001-01-31",96.0,105.0,94.5,101.625,143217.0],["2001-02-01",102.0,105.75,95.25,100.125,57200.0],["2001-02-02",102.375,103.5,91.5,91.5,70200.0],["2001-02-05",91.875,93.0,85.9688,89.25,37567.0],["2001-02-06",90.0,91.875,88.5,90.0,59617.0],["2001-02-07",88.875,90.0,84.0,85.125,96100.0],["2001-02-08",85.875,89.25,84.375,88.5,42633.0],["2001-02-09",88.125,88.125,78.75,81.0,73667.0],["2001-02-12",79.5,87.0,78.75,83.25,65617.0],["2001-02-13",84.0,88.125,81.75,82.875,62883.0],["2001-02-14",82.5,85.5,81.0,85.125,31433.0],["2001-02-15",85.9688,87.375,79.5,81.375,101200.0],["2001-02-16",79.5,79.875,70.125,70.5,153517.0],["2001-02-20",72.375,74.625,68.25,70.125,102367.0],["2001-02-21",68.4375,69.75,63.75,64.5,143483.0],["2001-02-22",65.625,66.0,57.75,60.75,142817.0],["2001-02-23",55.5,60.75,54.75,59.25,162800.0],["2001-02-26",59.4375,64.5,59.4375,61.5,113450.0],["2001-02-27",61.875,62.25,55.875,57.75,81400.0],["2001-02-28",57.75,57.75,52.125,54.75,46183.0],["2001-03-01",51.375,54.375,48.0,54.375,215967.0],["2001-03-02",51.75,54.375,51.75,54.0,58483.0],["2001-03-05",54.0,55.875,53.25,54.75,71717.0],["2001-03-06",58.5,60.75,57.75,58.5,159400.0],["2001-03-07",59.625,60.0,54.75,56.25,93250.0],["2001-03-08",56.625,57.0,52.6875,53.25,87017.0],["2001-03-09",53.25,53.25,50.4375,52.125,235450.0],["2001-03-12",51.78,51.96,48.0,49.86,99950.0],["2001-03-13",50.64,55.14,49.86,52.68,57550.0],["2001-03-14",53.28,55.5,50.82,53.28,57517.0],["2001-03-15",55.14,57.36,54.78,57.0,114217.0],["2001-03-16",56.82,57.0,52.5,55.14,63000.0],["2001-03-19",56.28,56.28,49.86,54.96,59333.0],["2001-03-20",56.04,58.14,49.5,51.96,50083.0],["2001-03-21",51.18,53.82,47.64,48.36,88833.0],["2001-03-22",48.48,51.78,47.28,51.0,86933.0],["2001-03-23",51.18,55.5,51.0,54.0,43900.0],["2001-03-26",53.94,57.96,53.52,53.7,46450.0],["2001-03-27",53.52,54.6,52.32,54.18,37583.0],["2001-03-28",54.12,54.18,50.28,50.4,79433.0],["2001-03-29",51.0,51.0,44.1,45.18,108150.0],["2001-03-30",45.3,51.3,42.06,49.8,161767.0],["2001-04-02",49.74,50.04,44.4,45.0,116450.0],["2001-04-03",44.4,44.46,35.7,36.36,531667.0],["2001-04-04",30.48,30.48,24.3,28.62,1197133.0],["2001-04-05",30.9,37.62,30.3,37.02,247367.0],["2001-04-06",36.36,37.98,31.92,37.14,82333.0],["2001-04-09",36.72,39.36,34.86,36.54,81767.0],["2001-04-10",34.62,42.12,34.56,40.62,84817.0],["2001-04-11",41.1,44.1,41.04,42.06,73367.0],["2001-04-12",42.3,43.5,40.2,42.84,51767.0],["2001-04-16",42.72,43.8,41.52,43.8,21800.0],["2001-04-17",41.04,42.9,38.82,39.06,57883.0],["2001-04-18",43.62,48.6,42.6,46.38,188767.0],["2001-04-19",47.34,47.88,43.86,45.9,63617.0],["2001-04-20",45.24,48.84,45.0,48.3,34233.0],["2001-04-23",48.0,48.0,40.92,41.28,80517.0],["2001-04-24",42.06,43.8,40.8,42.6,159117.0],["2001-04-25",40.38,48.9,39.0,48.3,126633.0],["2001-04-26",46.86,47.88,45.6,45.72,130483.0],["2001-04-27",46.86,46.92,43.2,43.74,120917.0],["2001-04-30",44.46,47.82,43.56,46.02,55033.0],["2001-05-01",46.44,46.44,43.32,44.46,26083.0],["2001-05-02",44.88,47.88,44.76,47.7,53867.0],["2001-05-03",46.74,49.02,45.72,48.06,106050.0],["2001-05-04",47.16,48.96,46.38,48.3,77033.0],["2001-05-07",48.24,48.66,47.4,47.76,124717.0],["2001-05-08",48.48,48.48,47.76,48.18,54333.0],["2001-05-09",48.12,48.18,47.16,47.82,65550.0],["2001-05-10",46.86,47.34,40.14,44.16,223767.0],["2001-05-11",43.92,44.7,42.6,43.56,43917.0],["2001-05-14",43.62,43.8,40.2,41.64,79417.0],["2001-05-15",41.52,42.0,39.66,41.88,21067.0],["2001-05-16",41.7,41.82,39.54,40.74,36283.0],["2001-05-17",40.92,42.3,40.26,40.5,48517.0],["2001-05-18",40.74,40.74,36.18,37.5,61267.0],["2001-05-21",37.86,39.18,37.08,38.22,165000.0],["2001-05-22",38.82,41.4,38.4,41.34,117617.0],["2001-05-23",41.04,41.1,36.78,39.3,124750.0],["2001-05-24",39.0,40.2,38.4,39.06,199067.0],["2001-05-25",39.12,40.02,36.66,39.9,38417.0],["2001-05-29",40.08,40.08,37.68,38.1,26250.0],["2001-05-30",38.1,38.4,33.0,33.6,73100.0],["2001-05-31",30.54,34.92,30.48,33.9,40967.0],["2001-06-01",33.54,35.82,31.8,34.8,53383.0],["2001-06-04",36.3,37.32,35.22,36.6,47100.0],["2001-06-05",36.9,38.1,35.76,36.06,98400.0],["2001-06-06",36.0,37.5,34.2,36.78,175750.0],["2001-06-07",36.72,42.3,35.7,41.7,104550.0],["2001-06-08",43.02,47.4,41.34,43.8,124817.0],["2001-06-11",42.9,43.5,40.62,42.06,93150.0],["2001-06-12",41.94,43.2,37.8,42.12,95183.0],["2001-06-13",41.94,43.32,39.9,40.2,94817.0],["2001-06-14",40.2,40.98,37.74,40.02,354733.0],["2001-06-15",39.36,40.68,39.3,39.6,80367.0],["2001-06-18",39.72,39.9,38.52,38.82,105383.0],["2001-06-19",38.76,39.6,38.16,38.4,91233.0],["2001-06-20",38.1,38.82,35.52,38.34,53100.0],["2001-06-21",38.94,49.62,37.56,46.92,139067.0],["2001-06-22",40.56,46.62,39.9,45.84,66300.0],["2001-06-25",45.72,46.5,42.0,46.02,97583.0],["2001-06-26",44.7,45.42,42.6,43.26,172733.0],["2001-06-27",43.2,45.6,43.2,44.82,31683.0],["2001-06-28",45.0,45.9,42.72,44.64,114050.0],["2001-06-29",44.64,64.2,44.04,60.0,342567.0],["2001-07-02",54.18,54.24,46.8,48.6,161733.0],["2001-07-03",49.02,49.8,47.4,47.4,36817.0],["2001-07-05",46.62,49.32,45.9,48.06,24783.0],["2001-07-06",48.0,48.06,44.94,45.42,29433.0],["2001-07-09",45.0,48.78,45.0,48.0,49917.0],["2001-07-10",48.0,51.24,46.02,46.02,47133.0],["2001-07-11",45.78,48.18,45.72,48.0,107800.0],["2001-07-12",49.5,49.5,47.34,48.24,176217.0],["2001-07-13",48.36,48.48,44.88,46.86,83650.0],["2001-07-16",47.04,48.6,47.04,47.88,76033.0],["2001-07-17",47.88,48.36,47.64,48.0,64033.0],["2001-07-18",47.16,48.6,47.16,47.82,104883.0],["2001-07-19",48.3,52.2,48.0,50.76,77700.0],["2001-07-20",51.18,51.36,49.8,50.34,42617.0],["2001-07-23",49.92,50.52,48.3,48.6,71217.0],["2001-07-24",48.18,48.42,44.7,44.7,79383.0],["2001-07-25",45.12,53.94,45.12,53.82,170367.0],["2001-07-26",53.82,58.5,52.5,57.96,564033.0],["2001-07-27",57.6,59.34,55.68,59.16,304633.0],["2001-07-30",59.28,60.9,57.0,60.9,267717.0],["2001-07-31",60.78,65.1,59.7,60.9,50217.0],["2001-08-01",60.9,61.38,57.96,60.6,94300.0],["2001-08-02",61.2,61.5,57.78,59.7,31850.0],["2001-08-03",58.44,60.36,57.66,60.3,16100.0],["2001-08-06",60.0,60.0,56.4,57.78,18017.0],["2001-08-07",58.2,59.1,54.66,56.04,56317.0],["2001-08-08",56.1,57.0,54.6,54.6,21417.0],["2001-08-09",55.2,57.18,54.36,56.46,35067.0],["2001-08-10",56.94,57.72,55.32,57.0,50583.0],["2001-08-13",56.7,56.7,54.66,55.2,24167.0],["2001-08-14",54.9,63.6,54.9,59.7,72233.0],["2001-08-15",59.4,60.9,59.4,60.6,78167.0],["2001-08-16",59.94,60.9,59.1,60.0,50850.0],["2001-08-17",58.92,60.36,58.92,59.76,71467.0],["2001-08-20",59.4,60.3,58.8,59.04,30950.0],["2001-08-21",59.22,62.94,58.8,61.8,123533.0],["2001-08-22",60.36,68.7,60.24,64.44,100917.0],["2001-08-23",63.18,64.8,59.7,59.7,81733.0],["2001-08-24",61.5,62.76,60.0,62.76,70683.0],["2001-08-27",61.26,68.4,60.48,65.4,134900.0],["2001-08-28",63.18,64.5,59.4,59.46,42950.0],["2001-08-29",59.94,62.04,58.2,60.9,89283.0],["2001-08-30",61.08,61.08,54.18,55.5,35150.0],["2001-08-31",54.3,59.04,54.3,57.12,31650.0],["2001-09-04",57.18,59.1,55.44,55.8,60833.0],["2001-09-05",55.68,55.8,48.72,48.84,54750.0],["2001-09-06",49.8,52.32,45.0,51.9,60983.0],["2001-09-07",49.26,49.26,45.06,48.54,85950.0],["2001-09-10",48.12,49.2,48.0,48.18,59967.0],["2001-09-17",44.22,55.56,42.9,47.16,57583.0],["2001-09-18",48.0,48.6,42.0,44.34,22483.0],["2001-09-19",44.28,47.34,39.0,46.8,43100.0],["2001-09-20",44.76,45.66,40.56,44.76,38300.0],["2001-09-21",41.4,43.8,41.4,42.48,88733.0],["2001-09-24",42.9,46.74,41.7,42.3,189433.0],["2001-09-25",36.66,39.96,35.46,38.4,256100.0],["2001-09-26",38.16,39.18,31.92,34.5,134233.0],["2001-09-27",31.86,34.8,30.3,30.66,82917.0],["2001-09-28",30.9,34.74,30.9,30.96,83450.0],["2001-10-01",30.36,34.2,30.24,33.6,41783.0],["2001-10-02",34.2,36.6,33.18,36.3,20633.0],["2001-10-03",36.3,40.26,35.4,39.0,18367.0],["2001-10-04",38.28,45.9,38.28,44.04,35417.0],["2001-10-05",42.18,44.4,39.6,40.44,20950.0],["2001-10-08",39.6,43.44,39.0,40.56,15283.0],["2001-10-09",40.5,41.4,36.18,37.08,30917.0],["2001-10-10",36.0,40.26,35.82,40.26,31083.0],["2001-10-11",40.5,47.04,40.38,44.28,34283.0],["2001-10-12",44.28,45.0,40.98,42.12,13100.0],["2001-10-15",40.98,42.3,40.98,42.18,25950.0],["2001-10-16",42.12,43.2,40.86,42.0,51333.0],["2001-10-17",42.3,44.7,37.5,37.8,96033.0],["2001-10-18",37.32,37.62,32.88,36.0,123033.0],["2001-10-19",36.6,36.84,35.7,36.6,19083.0],["2001-10-22",36.36,36.84,35.88,36.6,18800.0],["2001-10-23",37.38,38.64,35.46,35.76,25100.0],["2001-10-24",36.12,36.3,35.1,35.94,14667.0],["2001-10-25",35.64,36.3,35.4,35.88,90000.0],["2001-10-26",35.58,37.08,35.52,36.12,56783.0],["2001-10-29",36.06,36.6,33.9,34.5,120167.0],["2001-10-30",34.5,34.5,31.08,31.44,57217.0],["2001-10-31",31.2,33.6,31.2,32.7,92683.0],["2001-11-01",32.4,33.78,32.4,33.6,77200.0],["2001-11-02",33.72,35.1,31.62,33.48,45550.0],["2001-11-05",33.96,36.6,33.72,36.0,43183.0],["2001-11-06",36.0,36.6,33.0,35.64,15400.0],["2001-11-07",35.58,37.5,34.68,35.7,21167.0],["2001-11-08",35.1,39.24,35.1,36.24,29300.0],["2001-11-09",36.06,38.4,36.0,38.04,23133.0],["2001-11-12",36.9,39.18,35.1,38.46,22967.0],["2001-11-13",38.94,42.3,38.94,42.24,69067.0],["2001-11-14",42.24,46.38,42.0,45.3,110917.0],["2001-11-15",45.24,46.98,41.82,44.58,30633.0],["2001-11-16",42.42,45.6,41.4,44.94,22050.0],["2001-11-19",43.56,45.24,42.3,44.46,22483.0],["2001-11-20",43.26,43.5,38.52,40.32,47017.0],["2001-11-21",39.3,44.04,39.3,43.74,18700.0],["2001-11-23",42.6,44.7,41.46,43.38,16250.0],["2001-11-26",41.76,44.28,41.76,44.28,23667.0],["2001-11-27",44.28,44.7,42.18,43.56,12483.0],["2001-11-28",42.36,44.1,41.7,42.3,18517.0],["2001-11-29",42.36,44.16,42.18,44.16,21767.0],["2001-11-30",44.22,44.22,41.4,41.82,39033.0],["2001-12-03",41.28,43.44,41.04,42.0,25617.0],["2001-12-04",42.0,43.14,39.42,42.6,31417.0],["2001-12-05",42.3,47.94,41.82,47.94,229467.0],["2001-12-06",48.0,48.9,46.5,48.9,91483.0],["2001-12-07",47.4,49.5,46.8,48.06,112050.0],["2001-12-10",46.8,47.64,46.02,46.38,39417.0],["2001-12-11",46.2,49.8,45.72,47.76,18150.0],["2001-12-12",48.84,49.8,47.34,48.9,34933.0],["2001-12-13",47.4,49.08,45.12,45.42,42017.0],["2001-12-14",45.12,45.78,42.9,43.86,21633.0],["2001-12-17",42.9,47.28,42.42,46.14,43017.0],["2001-12-18",45.66,49.86,44.7,49.86,44433.0],["2001-12-19",47.94,47.94,44.46,44.7,65800.0],["2001-12-20",44.4,46.02,41.4,41.64,87500.0],["2001-12-21",42.42,46.86,40.8,46.56,157450.0],["2001-12-24",46.98,47.22,45.72,47.22,12917.0],["2001-12-26",45.6,48.6,45.6,48.3,26633.0],["2001-12-27",48.24,48.6,46.14,47.64,35483.0],["2001-12-28",44.22,48.84,44.1,47.34,107033.0],["2001-12-31",47.1,48.48,46.14,46.68,108167.0],["2002-01-02",46.14,49.2,45.72,47.16,34733.0],["2002-01-03",47.4,51.42,46.68,51.3,88300.0],["2002-01-04",51.3,54.0,50.52,52.86,85450.0],["2002-01-07",53.76,54.24,53.1,54.18,68333.0],["2002-01-08",54.0,54.0,52.56,53.52,70867.0],["2002-01-09",53.1,54.3,51.84,52.5,44700.0],["2002-01-10",52.5,52.68,51.3,52.38,29483.0],["2002-01-11",52.2,53.1,50.46,50.46,42517.0],["2002-01-14",52.62,52.62,47.28,47.88,55850.0],["2002-01-15",48.0,50.1,47.7,48.6,52183.0],["2002-01-16",48.3,48.6,46.26,47.4,65217.0],["2002-01-17",47.7,50.7,47.4,49.5,72483.0],["2002-01-18",48.9,49.44,45.66,45.9,153600.0],["2002-01-22",45.72,48.3,42.6,42.66,35533.0],["2002-01-23",43.08,45.3,42.12,44.88,17350.0],["2002-01-24",44.64,47.94,44.64,46.62,17417.0],["2002-01-25",47.64,47.64,44.34,45.48,8750.0],["2002-01-28",44.22,47.1,44.22,46.2,9317.0],["2002-01-29",45.3,46.38,42.3,43.5,23283.0],["2002-01-30",43.56,46.5,43.08,45.96,13217.0],["2002-01-31",46.5,47.1,44.1,45.12,39867.0],["2002-02-01",44.52,45.12,41.82,42.72,28333.0],["2002-02-04",43.02,43.5,40.26,40.26,29517.0],["2002-02-05",40.5,41.04,37.14,40.5,31083.0],["2002-02-06",40.5,40.98,36.36,37.5,22450.0],["2002-02-07",36.24,39.12,36.24,37.38,54083.0],["2002-02-08",36.9,38.58,36.42,38.1,43483.0],["2002-02-11",37.44,39.0,37.32,37.92,69333.0],["2002-02-12",38.58,38.58,36.36,37.92,30633.0],["2002-02-13",37.56,37.8,36.3,36.84,34800.0],["2002-02-14",37.2,37.5,33.3,36.18,39133.0],["2002-02-15",35.1,36.0,33.6,34.2,40983.0],["2002-02-19",34.26,35.94,32.4,32.52,31650.0],["2002-02-20",32.94,35.7,31.56,35.4,55367.0],["2002-02-21",34.68,35.82,33.06,33.24,59383.0],["2002-02-22",33.18,33.66,31.62,32.22,44417.0],["2002-02-25",32.76,33.6,32.1,33.24,24583.0],["2002-02-26",33.3,33.9,32.58,33.0,40900.0],["2002-02-27",33.54,34.5,32.04,32.88,31783.0],["2002-02-28",31.2,32.4,26.28,26.88,171017.0],["2002-03-01",29.1,30.18,27.12,28.2,208583.0],["2002-03-04",27.84,33.78,27.6,32.4,106150.0],["2002-03-05",32.1,34.2,32.1,32.7,67883.0],["2002-03-06",33.48,36.6,32.58,36.0,80300.0],["2002-03-07",37.14,38.46,35.4,37.5,55450.0],["2002-03-08",38.1,42.42,37.62,40.68,112117.0],["2002-03-11",40.5,41.46,38.52,39.72,40150.0],["2002-03-12",38.76,40.38,38.46,39.36,40333.0],["2002-03-13",39.36,39.36,36.9,38.34,25500.0],["2002-03-14",38.16,40.92,37.56,39.78,85767.0],["2002-03-15",36.9,40.44,36.3,40.2,92583.0],["2002-03-18",40.56,40.56,38.52,38.64,25200.0],["2002-03-19",38.4,39.24,37.56,38.76,22617.0],["2002-03-20",38.7,38.94,35.1,35.1,18100.0],["2002-03-21",36.12,36.24,33.6,36.24,89750.0],["2002-03-22",35.88,35.88,34.14,34.2,23183.0],["2002-03-25",35.04,35.04,32.7,32.94,29617.0],["2002-03-26",33.18,34.38,31.56,33.18,45083.0],["2002-03-27",33.0,33.6,31.86,33.18,87600.0],["2002-03-28",32.28,34.08,31.2,32.64,36450.0],["2002-04-01",32.58,33.24,31.56,32.64,20417.0],["2002-04-02",33.0,34.98,31.86,32.16,29050.0],["2002-04-03",31.74,32.64,31.2,31.8,23400.0],["2002-04-04",31.08,32.22,30.3,30.84,19967.0],["2002-04-05",31.02,31.02,29.94,30.0,43767.0],["2002-04-08",30.06,30.18,29.46,30.18,25983.0],["2002-04-09",30.06,30.78,29.52,29.94,17900.0],["2002-04-10",30.12,30.18,28.26,28.8,63767.0],["2002-04-11",28.68,28.98,26.52,27.3,275900.0],["2002-04-12",27.78,28.98,27.3,28.2,50383.0],["2002-04-15",28.86,29.1,24.24,28.38,288967.0],["2002-04-16",28.38,31.2,28.38,31.2,79867.0],["2002-04-17",31.62,33.06,31.62,32.34,24817.0],["2002-04-18",31.92,32.88,28.5,30.6,33850.0],["2002-04-19",31.26,31.44,28.26,29.04,16233.0],["2002-04-22",29.22,29.28,26.4,27.6,35217.0],["2002-04-23",27.78,28.74,26.88,28.2,16450.0],["2002-04-24",29.16,30.48,27.48,27.48,44883.0],["2002-04-25",28.26,29.1,27.0,28.62,55400.0],["2002-04-26",28.02,28.02,25.08,25.8,109400.0],["2002-04-29",26.34,26.4,22.44,25.5,630933.0],["2002-04-30",24.9,26.1,24.66,25.2,69517.0],["2002-05-01",25.44,25.98,23.58,25.44,55917.0],["2002-05-02",24.96,25.8,24.48,25.8,29017.0],["2002-05-03",25.02,25.8,24.9,24.9,37533.0],["2002-05-06",24.96,25.2,22.44,22.5,46867.0],["2002-05-07",23.4,24.54,23.4,24.06,55217.0],["2002-05-08",24.78,25.62,23.46,24.9,30783.0],["2002-05-09",25.5,26.7,22.8,23.7,39183.0],["2002-05-10",23.7,23.7,21.0,21.24,23767.0],["2002-05-13",21.6,22.98,21.6,22.14,30850.0],["2002-05-14",22.14,25.08,22.14,25.08,45717.0],["2002-05-15",25.08,25.8,24.0,25.68,77217.0],["2002-05-16",25.2,25.44,24.0,24.96,28650.0],["2002-05-17",24.96,25.26,23.88,24.66,24700.0],["2002-05-20",24.66,25.2,24.12,24.42,19400.0],["2002-05-21",24.36,24.36,22.5,23.22,23683.0],["2002-05-22",23.16,24.36,22.38,24.36,12033.0],["2002-05-23",23.16,24.54,20.1,24.48,44967.0],["2002-05-24",24.0,24.6,23.4,23.4,42200.0],["2002-05-28",23.52,23.88,21.0,22.74,22617.0],["2002-05-29",21.72,22.02,21.0,21.6,20317.0],["2002-05-30",21.36,22.56,20.64,21.66,26900.0],["2002-05-31",21.6,22.86,20.94,20.94,49500.0],["2002-06-03",21.0,21.24,18.3,18.9,49433.0],["2002-06-04",18.84,20.88,18.18,20.76,50733.0],["2002-06-05",20.1,21.3,18.3,19.2,25683.0],["2002-06-06",19.02,19.2,14.7,16.32,36883.0],["2002-06-07",16.2,18.6,15.0,18.6,43933.0],["2002-06-10",18.0,18.9,16.2,16.5,93433.0],["2002-06-11",17.52,18.42,15.9,16.8,70317.0],["2002-06-12",16.5,17.4,14.7,15.48,33867.0],["2002-06-13",16.2,16.2,13.62,14.1,39850.0],["2002-06-14",14.34,14.7,12.18,13.44,47667.0],["2002-06-17",15.6,15.6,13.44,14.76,34983.0],["2002-06-18",14.76,16.14,14.1,15.3,34517.0],["2002-06-19",14.82,16.44,12.36,14.28,54417.0],["2002-06-20",15.06,15.06,12.18,13.68,31950.0],["2002-06-21",16.68,16.68,13.2,14.52,71117.0],["2002-06-24",14.88,15.3,14.1,14.52,105267.0],["2002-06-25",14.22,16.5,13.14,13.32,59317.0],["2002-06-26",13.26,13.62,12.06,13.08,37900.0],["2002-06-27",13.32,14.7,12.18,13.2,91267.0],["2002-06-28",12.6,14.04,11.64,12.06,139083.0],["2002-07-01",12.6,13.5,11.64,12.9,48167.0],["2002-07-02",12.84,12.84,10.26,12.12,60400.0],["2002-07-03",12.12,12.12,9.78,11.4,34817.0],["2002-07-05",11.46,12.9,11.4,12.0,34033.0],["2002-07-08",12.9,15.6,12.12,12.12,23767.0],["2002-07-09",12.6,13.2,11.94,12.0,17583.0],["2002-07-10",12.06,12.78,10.68,12.0,44367.0],["2002-07-11",11.82,12.78,10.8,12.12,23583.0],["2002-07-12",12.72,13.5,11.7,12.0,30750.0],["2002-07-15",12.3,12.6,11.4,12.6,18600.0],["2002-07-16",12.0,15.24,12.0,15.0,22483.0],["2002-07-17",15.24,17.76,15.0,16.74,33933.0],["2002-07-18",14.4,17.34,12.72,13.26,43667.0],["2002-07-19",13.74,15.06,13.2,13.2,22133.0],["2002-07-22",12.0,17.4,12.0,17.34,27517.0],["2002-07-23",16.8,16.86,12.9,14.1,23583.0],["2002-07-24",13.5,15.12,12.0,15.12,27850.0],["2002-07-25",14.1,14.94,12.3,13.38,51033.0],["2002-07-26",13.2,16.92,13.2,15.9,42717.0],["2002-07-29",16.08,16.5,14.7,15.54,78350.0],["2002-07-30",15.9,16.8,14.1,16.38,30950.0],["2002-07-31",16.2,16.74,14.04,14.1,39267.0],["2002-08-01",14.4,14.4,12.12,13.32,19883.0],["2002-08-02",13.26,15.0,12.9,12.9,36050.0],["2002-08-05",13.92,14.4,10.74,10.8,31283.0],["2002-08-06",11.52,12.6,10.8,11.7,35017.0],["2002-08-07",11.94,12.0,9.96,10.98,37367.0],["2002-08-08",10.92,11.4,9.72,10.8,14983.0],["2002-08-09",10.92,11.1,9.9,10.2,19133.0],["2002-08-12",10.2,10.32,9.0,10.2,27550.0],["2002-08-13",10.14,10.5,9.06,9.6,17500.0],["2002-08-14",9.6,11.64,8.58,11.52,35083.0],["2002-08-15",11.46,12.3,10.56,10.8,90683.0],["2002-08-16",10.74,12.3,10.56,12.0,21617.0],["2002-08-19",11.94,12.0,11.28,11.76,18333.0],["2002-08-20",11.7,12.0,9.06,10.68,23483.0],["2002-08-21",10.62,12.0,10.62,12.0,19983.0],["2002-08-22",11.94,12.42,10.62,11.1,42650.0],["2002-08-23",11.16,12.0,10.5,10.62,17450.0],["2002-08-26",10.56,12.0,10.5,12.0,16317.0],["2002-08-27",12.18,12.18,10.2,10.5,19917.0],["2002-08-28",10.56,11.7,9.9,10.14,15383.0],["2002-08-29",10.02,12.0,10.02,11.94,10317.0],["2002-08-30",11.76,12.0,10.5,10.5,19550.0],["2002-09-03",10.56,11.64,9.9,10.08,23233.0],["2002-09-04",10.08,12.0,9.6,12.0,27200.0],["2002-09-05",11.4,12.0,10.8,10.98,11433.0],["2002-09-06",11.28,12.0,11.28,12.0,32900.0],["2002-09-09",11.94,12.12,11.4,11.64,26017.0],["2002-09-10",11.7,12.0,10.5,11.4,28383.0],["2002-09-11",11.64,12.0,10.56,11.4,22267.0],["2002-09-12",10.86,11.76,10.8,11.1,21300.0],["2002-09-13",10.8,12.0,10.8,11.28,18133.0],["2002-09-16",11.46,11.94,10.8,11.4,24733.0],["2002-09-17",11.34,11.76,10.98,11.1,32800.0],["2002-09-18",11.1,11.7,10.5,11.1,45833.0],["2002-09-19",10.74,11.64,10.56,10.68,37433.0],["2002-09-20",12.0,12.0,8.82,8.82,82567.0],["2002-09-23",9.3,10.26,8.1,8.88,33750.0],["2002-09-24",8.94,9.6,8.1,8.64,21400.0],["2002-09-25",8.64,11.22,8.4,11.22,29350.0],["2002-09-26",10.92,11.4,10.2,11.1,19200.0],["2002-09-27",9.48,10.08,7.5,8.1,153900.0],["2002-09-30",8.16,8.52,6.9,7.02,1219533.0],["2002-10-01",7.38,7.5,6.18,6.72,269750.0],["2002-10-02",6.54,6.9,6.24,6.36,54583.0],["2002-10-03",6.42,6.72,6.24,6.42,20617.0],["2002-10-04",6.66,6.72,6.18,6.3,24617.0],["2002-10-07",6.3,6.6,6.0,6.3,19017.0],["2002-10-08",6.36,6.54,5.58,6.18,50817.0],["2002-10-09",6.18,6.18,6.0,6.0,35950.0],["2002-10-10",6.18,6.18,5.76,6.0,33417.0],["2002-10-11",6.0,6.84,5.88,6.6,27033.0],["2002-10-14",6.84,6.84,6.42,6.54,10950.0],["2002-10-15",6.9,7.92,6.9,7.38,35150.0],["2002-10-16",7.2,7.8,6.36,7.5,23783.0],["2002-10-17",7.8,8.7,7.62,8.58,32000.0],["2002-10-18",9.18,10.44,8.88,9.48,76183.0],["2002-10-21",9.72,10.2,8.7,8.94,36700.0],["2002-10-22",8.94,9.66,8.34,8.7,39883.0],["2002-10-23",9.06,9.72,8.94,9.6,41000.0],["2002-10-24",9.36,9.96,9.0,9.0,34517.0],["2002-10-25",8.94,9.72,8.64,9.3,31483.0],["2002-10-28",9.72,10.8,9.6,10.5,59000.0],["2002-10-29",10.74,12.06,9.9,11.94,63783.0],["2002-10-30",11.82,13.5,11.46,13.32,58417.0],["2002-10-31",13.38,13.8,13.02,13.8,45650.0],["2002-11-01",13.8,16.02,13.38,15.36,120533.0],["2002-11-04",15.24,16.8,12.9,14.04,83150.0],["2002-11-05",13.98,15.3,13.5,15.18,32900.0],["2002-11-06",15.12,17.76,15.12,17.52,41933.0],["2002-11-07",17.4,17.58,15.9,15.9,28367.0],["2002-11-08",16.2,17.46,13.14,13.44,57767.0],["2002-11-11",13.44,14.34,11.94,12.3,22567.0],["2002-11-12",12.6,15.0,12.3,14.4,27283.0],["2002-11-13",14.1,15.3,14.1,14.28,13183.0],["2002-11-14",14.22,15.9,14.22,15.3,18417.0],["2002-11-15",15.3,15.3,14.64,14.64,24283.0],["2002-11-18",14.64,15.18,13.8,13.86,30267.0],["2002-11-19",13.86,15.24,13.44,14.58,41217.0],["2002-11-20",14.4,16.62,14.4,16.5,18083.0],["2002-11-21",16.68,18.06,15.9,17.94,26050.0],["2002-11-22",18.0,22.98,17.94,21.54,34033.0],["2002-11-25",21.0,22.14,20.28,22.14,25567.0],["2002-11-26",21.6,24.3,20.28,21.84,66733.0],["2002-11-27",22.2,23.7,21.36,23.34,46683.0],["2002-11-29",23.4,24.3,22.92,23.82,15283.0],["2002-12-02",23.76,24.9,21.12,23.04,122533.0],["2002-12-03",22.56,22.74,21.3,21.3,52650.0],["2002-12-04",20.52,21.0,19.14,19.5,34050.0],["2002-12-05",20.1,20.76,18.3,18.36,39083.0],["2002-12-06",17.94,19.5,17.94,19.32,27650.0],["2002-12-09",18.6,19.5,17.64,17.7,34483.0],["2002-12-10",18.42,18.78,17.22,18.0,35750.0],["2002-12-11",17.22,18.24,17.16,17.94,11533.0],["2002-12-12",17.82,18.0,16.8,17.28,12750.0],["2002-12-13",17.22,17.28,15.0,15.0,14633.0],["2002-12-16",15.06,15.6,13.74,14.94,32333.0],["2002-12-17",15.0,15.12,13.92,14.28,18733.0],["2002-12-18",14.4,14.4,12.84,12.84,23583.0],["2002-12-19",13.14,14.22,11.88,12.48,38700.0],["2002-12-20",13.08,14.28,12.06,12.3,86283.0],["2002-12-23",12.54,14.46,12.54,14.34,35683.0],["2002-12-24",14.22,15.0,14.16,14.88,4817.0],["2002-12-26",14.88,16.8,14.4,14.88,20000.0],["2002-12-27",13.74,16.02,13.5,14.4,49567.0],["2002-12-30",14.04,14.52,12.84,13.14,37417.0],["2002-12-31",13.2,14.28,12.96,13.26,52117.0],["2003-01-02",14.4,15.96,13.74,15.6,41217.0],["2003-01-03",15.66,17.34,15.06,15.96,39700.0],["2003-01-06",16.74,18.3,16.38,17.58,47250.0],["2003-01-07",17.64,18.0,16.44,16.98,29917.0],["2003-01-08",16.92,17.34,16.02,16.62,17200.0],["2003-01-09",16.62,17.64,16.62,17.34,29383.0],["2003-01-10",17.1,18.78,16.74,18.0,37433.0],["2003-01-13",18.06,19.74,18.0,18.0,53700.0],["2003-01-14",17.88,18.48,17.28,17.76,24550.0],["2003-01-15",18.0,18.48,14.94,14.94,100500.0],["2003-01-16",15.6,16.92,15.3,16.32,48433.0],["2003-01-17",15.6,16.8,15.24,16.74,19067.0],["2003-01-21",16.5,17.1,16.08,16.98,25117.0],["2003-01-22",16.8,18.0,16.38,17.7,36433.0],["2003-01-23",17.76,17.94,14.22,16.26,56033.0],["2003-01-24",16.44,16.44,14.82,15.3,28017.0],["2003-01-27",14.94,15.9,14.7,15.0,29017.0],["2003-01-28",15.06,15.78,14.22,15.72,22417.0],["2003-01-29",15.72,16.5,15.3,16.38,28350.0],["2003-01-30",16.32,16.74,15.6,16.08,22050.0],["2003-01-31",16.26,16.74,15.3,16.2,23267.0],["2003-02-03",16.38,16.5,15.12,15.48,21750.0],["2003-02-04",15.42,15.66,13.14,15.3,55217.0],["2003-02-05",15.3,15.42,14.4,15.0,15150.0],["2003-02-06",15.06,15.78,14.58,15.78,12917.0],["2003-02-07",15.66,15.78,14.34,14.4,19533.0],["2003-02-10",14.28,15.0,12.72,14.46,19717.0],["2003-02-11",14.4,14.82,13.5,14.34,13433.0],["2003-02-12",14.82,14.82,13.02,13.62,28467.0],["2003-02-13",13.5,13.68,12.3,13.26,15350.0],["2003-02-14",13.08,14.46,13.08,13.56,12500.0],["2003-02-18",14.04,14.88,13.98,14.7,8650.0],["2003-02-19",14.7,14.82,14.04,14.52,13017.0],["2003-02-20",14.64,14.64,13.56,14.1,6850.0],["2003-02-21",14.28,14.7,13.2,14.16,16183.0],["2003-02-24",13.62,13.92,12.6,12.96,13717.0],["2003-02-25",13.02,13.08,12.42,12.9,11083.0],["2003-02-26",12.66,12.84,12.3,12.84,6567.0],["2003-02-27",12.48,12.9,12.06,12.18,20183.0],["2003-02-28",12.18,12.84,12.18,12.18,13983.0],["2003-03-03",12.9,12.9,12.0,12.3,59517.0],["2003-03-04",12.48,12.54,12.06,12.36,8083.0],["2003-03-05",12.18,12.54,12.0,12.54,44650.0],["2003-03-06",12.42,12.9,12.18,12.9,15317.0],["2003-03-07",12.6,12.9,12.12,12.42,11067.0],["2003-03-10",12.48,12.84,12.24,12.54,11883.0],["2003-03-11",12.54,12.78,12.3,12.48,9717.0],["2003-03-12",12.48,13.14,12.3,13.08,27333.0],["2003-03-13",13.2,15.42,13.2,14.94,91067.0],["2003-03-14",14.88,15.12,14.22,14.64,22167.0],["2003-03-17",14.1,15.6,14.1,15.42,40717.0],["2003-03-18",14.94,16.08,14.76,15.36,12283.0],["2003-03-19",14.58,15.9,14.58,15.66,26850.0],["2003-03-20",14.94,16.26,14.4,15.0,38700.0],["2003-03-21",14.34,16.5,14.22,16.5,49783.0],["2003-03-24",15.12,16.38,15.12,15.42,14083.0],["2003-03-25",15.0,16.5,14.94,16.02,20983.0],["2003-03-26",15.3,16.2,14.88,14.88,18533.0],["2003-03-27",14.82,14.94,14.46,14.82,21250.0],["2003-03-28",14.76,14.76,14.4,14.4,10467.0],["2003-03-31",14.4,14.46,12.42,12.42,40617.0],["2003-04-01",13.44,13.8,12.9,13.8,31333.0],["2003-04-02",13.86,14.52,13.5,14.4,12217.0],["2003-04-03",14.16,14.94,13.92,14.64,8617.0],["2003-04-04",14.82,14.94,13.32,13.32,16467.0],["2003-04-07",13.56,14.64,13.56,14.16,12717.0],["2003-04-08",14.52,14.7,13.98,14.04,11517.0],["2003-04-09",13.92,14.58,13.62,14.58,25100.0],["2003-04-10",14.22,14.58,13.38,13.38,6183.0],["2003-04-11",13.56,14.22,13.38,13.5,10050.0],["2003-04-14",13.92,14.16,13.68,14.04,9017.0],["2003-04-15",14.28,14.4,13.5,14.28,7300.0],["2003-04-16",14.64,14.64,13.62,13.92,7467.0],["2003-04-17",13.56,14.58,13.56,14.4,11483.0],["2003-04-21",13.92,14.82,13.92,14.46,9000.0],["2003-04-22",14.34,15.9,14.34,15.42,19467.0],["2003-04-23",15.72,15.9,14.1,15.12,23617.0],["2003-04-24",14.64,15.6,14.22,15.3,11917.0],["2003-04-25",15.06,15.84,15.0,15.0,7350.0],["2003-04-28",15.0,16.14,15.0,15.9,19300.0],["2003-04-29",15.54,15.9,15.24,15.78,16850.0],["2003-04-30",15.9,15.9,14.04,14.76,19233.0],["2003-05-01",14.64,16.5,14.34,15.78,39533.0],["2003-05-02",15.36,15.48,14.28,14.28,19450.0],["2003-05-05",14.28,14.82,14.1,14.82,15683.0],["2003-05-06",14.88,15.18,14.52,14.52,12967.0],["2003-05-07",14.52,17.04,14.46,14.7,23850.0],["2003-05-08",14.7,15.48,14.4,15.18,8333.0],["2003-05-09",15.3,17.1,15.18,16.2,17633.0],["2003-05-12",15.9,18.3,15.24,17.7,68933.0],["2003-05-13",17.52,17.7,16.56,16.8,35350.0],["2003-05-14",16.32,16.8,15.18,15.18,35467.0],["2003-05-15",15.3,16.02,15.24,15.54,48467.0],["2003-05-16",14.64,15.84,14.52,15.3,57083.0],["2003-05-19",15.0,15.96,14.58,14.76,22933.0],["2003-05-20",15.18,15.78,14.82,14.82,16400.0],["2003-05-21",15.0,16.02,14.7,15.48,52167.0],["2003-05-22",15.42,15.84,14.76,15.36,55350.0],["2003-05-23",15.18,15.6,14.82,15.24,9033.0],["2003-05-27",15.18,17.52,15.18,17.4,40583.0],["2003-05-28",17.4,18.0,17.34,18.0,24683.0],["2003-05-29",17.88,19.5,16.8,18.9,31633.0],["2003-05-30",18.84,19.68,18.12,19.5,32933.0],["2003-06-02",19.62,19.8,17.16,17.22,20117.0],["2003-06-03",17.94,18.3,17.4,18.0,8667.0],["2003-06-04",18.24,19.68,17.88,18.24,19883.0],["2003-06-05",18.0,19.2,18.0,18.9,13733.0],["2003-06-06",19.2,19.8,18.0,18.6,23700.0],["2003-06-09",18.42,18.54,17.4,17.7,33217.0],["2003-06-10",18.0,19.5,17.82,19.38,72050.0],["2003-06-11",19.32,22.44,18.72,20.82,87600.0],["2003-06-12",20.76,21.36,20.34,20.7,39967.0],["2003-06-13",20.22,21.84,18.96,21.36,47767.0],["2003-06-16",20.46,22.02,20.46,21.48,28667.0],["2003-06-17",21.78,21.9,20.58,20.7,52483.0],["2003-06-18",20.7,20.7,19.2,19.32,40417.0],["2003-06-19",19.2,20.94,18.0,18.12,35833.0],["2003-06-20",18.24,19.14,17.4,17.7,55333.0],["2003-06-23",19.02,19.2,16.74,17.4,37667.0],["2003-06-24",16.86,18.3,16.86,18.3,27583.0],["2003-06-25",18.18,18.66,17.1,17.1,16533.0],["2003-06-26",18.42,18.72,17.76,18.36,10933.0],["2003-06-27",17.46,18.9,17.28,17.4,13883.0],["2003-06-30",17.52,19.8,16.8,18.72,134817.0],["2003-07-01",18.6,19.08,17.46,18.24,18250.0],["2003-07-02",19.44,22.2,18.66,21.9,73583.0],["2003-07-03",18.0,20.1,17.22,19.86,70267.0],["2003-07-07",19.38,21.3,18.96,21.0,70767.0],["2003-07-08",20.82,21.72,19.68,21.6,40600.0],["2003-07-09",21.36,25.14,19.98,24.42,127167.0],["2003-07-10",24.0,24.06,21.54,22.26,62683.0],["2003-07-11",22.26,23.34,21.66,22.44,28267.0],["2003-07-14",22.92,23.64,21.6,22.26,22700.0],["2003-07-15",22.32,24.42,21.9,22.8,45050.0],["2003-07-16",22.8,23.4,21.66,21.66,20117.0],["2003-07-17",21.66,22.62,20.34,20.76,82100.0],["2003-07-18",21.06,22.14,20.1,22.14,41817.0],["2003-07-21",22.2,22.2,18.9,20.7,63550.0],["2003-07-22",20.82,21.42,20.76,21.24,28583.0],["2003-07-23",21.3,21.48,20.76,21.48,47600.0],["2003-07-24",21.18,21.6,20.4,20.46,143533.0],["2003-07-25",21.0,21.42,19.38,20.16,23450.0],["2003-07-28",19.62,21.6,19.26,21.42,39983.0],["2003-07-29",21.36,22.8,20.52,21.36,71383.0],["2003-07-30",21.54,21.66,21.0,21.6,24917.0],["2003-07-31",21.6,22.98,21.0,21.66,24117.0],["2003-08-01",21.0,21.78,19.8,20.76,32483.0],["2003-08-04",21.0,21.06,20.34,21.0,43000.0],["2003-08-05",20.64,20.88,19.98,19.98,21450.0],["2003-08-06",20.04,20.34,19.02,19.02,17033.0],["2003-08-07",18.96,19.2,17.64,17.64,27500.0],["2003-08-08",18.0,18.54,16.26,17.16,32633.0],["2003-08-11",17.04,20.34,16.5,20.34,21267.0],["2003-08-12",20.34,20.4,19.56,20.4,10367.0],["2003-08-13",20.4,20.4,19.68,20.04,21567.0],["2003-08-14",19.8,20.94,18.9,20.82,9150.0],["2003-08-15",21.48,21.48,20.58,21.0,8867.0],["2003-08-18",20.82,23.1,20.82,23.1,21417.0],["2003-08-19",22.62,23.88,22.62,23.58,39500.0],["2003-08-20",23.34,23.7,22.5,22.8,23717.0],["2003-08-21",22.5,22.8,21.78,22.68,9633.0],["2003-08-22",22.8,22.8,20.88,21.0,40067.0],["2003-08-25",21.0,21.54,20.4,21.54,6150.0],["2003-08-26",21.06,24.0,20.7,24.0,16083.0],["2003-08-27",23.94,24.0,22.8,23.7,14967.0],["2003-08-28",23.7,23.94,21.3,22.8,21900.0],["2003-08-29",22.68,22.8,21.72,22.5,10667.0],["2003-09-02",22.2,24.3,21.9,23.94,43883.0],["2003-09-03",24.18,24.84,22.98,24.6,39133.0],["2003-09-04",24.6,26.1,24.06,25.2,44633.0],["2003-09-05",25.14,26.1,24.3,25.26,36567.0],["2003-09-08",25.2,30.0,25.2,27.9,48467.0],["2003-09-09",27.18,28.8,26.64,27.3,140150.0],["2003-09-10",27.6,27.6,25.2,25.2,44317.0],["2003-09-11",24.96,27.0,23.76,26.22,23417.0],["2003-09-12",26.64,27.3,25.56,25.92,20400.0],["2003-09-15",26.46,27.78,25.38,25.38,15983.0],["2003-09-16",25.56,29.28,25.56,27.54,33133.0],["2003-09-17",27.3,29.1,27.24,28.56,20683.0],["2003-09-18",28.56,28.8,26.7,27.66,101083.0],["2003-09-19",27.6,28.14,26.28,26.28,27650.0],["2003-09-22",26.7,27.0,25.5,26.76,27983.0],["2003-09-23",26.52,27.48,26.52,27.0,20467.0],["2003-09-24",27.42,27.42,25.56,25.68,17267.0],["2003-09-25",25.62,25.86,24.0,24.36,32650.0],["2003-09-26",24.6,24.84,23.4,23.76,45950.0],["2003-09-29",23.82,25.02,23.34,24.66,21533.0],["2003-09-30",24.54,24.54,22.74,23.1,23083.0],["2003-10-01",23.7,26.4,23.46,26.28,35133.0],["2003-10-02",25.8,26.1,24.12,24.6,20200.0],["2003-10-03",25.68,28.74,25.2,27.06,27867.0],["2003-10-06",27.0,28.5,26.7,28.5,18350.0],["2003-10-07",28.56,29.82,26.7,29.34,22683.0],["2003-10-08",29.04,31.2,28.2,29.1,48233.0],["2003-10-09",30.0,31.2,29.1,30.48,80650.0],["2003-10-10",30.6,30.6,28.92,29.34,25850.0],["2003-10-13",29.4,30.3,29.28,29.4,21000.0],["2003-10-14",29.34,30.24,27.36,29.28,86083.0],["2003-10-15",29.16,29.52,27.36,28.08,91833.0],["2003-10-16",28.08,28.38,27.42,28.2,49783.0],["2003-10-17",27.9,28.38,27.06,27.3,47083.0],["2003-10-20",26.76,28.26,26.76,27.9,33583.0],["2003-10-21",27.84,28.2,27.6,27.96,30367.0],["2003-10-22",28.2,28.2,25.8,26.1,37350.0],["2003-10-23",24.6,25.08,22.2,23.88,106483.0],["2003-10-24",23.76,23.76,21.42,21.54,45567.0],["2003-10-27",22.32,22.5,21.42,21.72,40467.0],["2003-10-28",22.5,22.5,20.58,21.3,90033.0],["2003-10-29",20.76,22.5,20.64,21.9,88867.0],["2003-10-30",22.92,23.1,20.76,21.3,100817.0],["2003-10-31",21.84,21.84,18.9,19.2,89667.0],["2003-11-03",19.8,23.04,19.62,22.8,70283.0],["2003-11-04",22.98,23.7,22.14,23.4,64450.0],["2003-11-05",23.46,23.7,21.54,23.1,47933.0],["2003-11-06",22.26,23.7,21.96,23.16,9183.0],["2003-11-07",23.46,23.76,21.6,21.72,28367.0],["2003-11-10",21.72,22.5,20.1,20.1,30800.0],["2003-11-11",20.04,20.76,18.9,19.02,37617.0],["2003-11-12",19.32,22.5,19.2,22.5,47317.0],["2003-11-13",22.5,23.4,20.94,21.54,25783.0],["2003-11-14",21.6,21.72,19.5,19.98,39517.0],["2003-11-17",19.8,20.04,18.9,18.9,45033.0],["2003-11-18",18.96,20.4,18.9,19.08,41450.0],["2003-11-19",19.14,20.28,18.9,19.8,105683.0],["2003-11-20",19.02,20.7,19.02,19.92,27233.0],["2003-11-21",20.64,21.48,19.86,21.42,146683.0],["2003-11-24",21.48,22.8,21.48,22.32,38400.0],["2003-11-25",22.44,23.22,21.3,21.78,23767.0],["2003-11-26",21.78,22.62,20.46,21.36,19500.0],["2003-11-28",21.12,21.72,20.88,21.3,12333.0],["2003-12-01",21.6,23.1,20.16,22.56,63317.0],["2003-12-02",22.8,25.5,22.68,24.6,205933.0],["2003-12-03",24.9,27.24,24.6,24.66,208133.0],["2003-12-04",25.56,25.8,23.04,24.42,63950.0],["2003-12-05",23.94,24.54,23.16,23.22,40500.0],["2003-12-08",22.8,24.0,22.5,23.16,54517.0],["2003-12-09",24.3,24.96,23.7,24.3,137450.0],["2003-12-10",24.66,25.5,22.8,23.28,114783.0],["2003-12-11",23.22,25.08,22.8,25.02,59567.0],["2003-12-12",24.78,25.86,23.4,25.8,35117.0],["2003-12-15",26.16,26.22,23.7,24.36,35367.0],["2003-12-16",23.88,24.18,22.8,23.1,55667.0],["2003-12-17",22.8,22.98,21.96,22.44,42533.0],["2003-12-18",22.56,24.54,21.6,23.94,103450.0],["2003-12-19",23.4,24.3,21.84,23.52,117600.0],["2003-12-22",23.7,25.44,22.86,25.08,33617.0],["2003-12-23",25.02,25.5,24.3,24.96,25117.0],["2003-12-24",24.9,25.38,24.9,24.96,19983.0],["2003-12-26",24.6,25.38,24.48,24.72,16433.0],["2003-12-29",26.04,26.1,24.84,25.68,31417.0],["2003-12-30",25.5,26.22,25.2,26.22,39767.0],["2003-12-31",25.68,26.4,25.5,25.8,51933.0],["2004-01-02",26.94,27.0,25.2,25.5,26033.0],["2004-01-05",25.86,26.7,25.5,26.7,53483.0],["2004-01-06",26.76,26.82,25.8,26.4,50200.0],["2004-01-07",25.62,26.46,25.56,25.8,45733.0],["2004-01-08",26.4,32.94,25.86,31.2,310483.0],["2004-01-09",30.24,30.84,28.38,29.76,230417.0],["2004-01-12",29.7,30.36,29.1,30.0,107733.0],["2004-01-13",30.36,30.84,28.26,29.88,93767.0],["2004-01-14",29.94,30.78,29.82,30.3,171733.0],["2004-01-15",32.22,36.6,30.9,34.2,356317.0],["2004-01-16",34.44,36.0,33.0,35.4,176100.0],["2004-01-20",35.16,41.1,35.16,41.04,204350.0],["2004-01-21",39.78,40.5,36.72,37.5,117550.0],["2004-01-22",38.16,40.44,35.7,37.56,165733.0],["2004-01-23",37.2,37.86,35.28,37.68,78500.0],["2004-01-26",37.68,37.74,36.6,37.68,73767.0],["2004-01-27",37.68,37.74,33.9,34.98,112717.0],["2004-01-28",35.88,36.54,32.76,33.06,96767.0],["2004-01-29",34.5,34.5,31.44,32.16,145233.0],["2004-01-30",32.46,33.6,31.5,32.1,52467.0],["2004-02-02",31.44,33.3,30.84,32.1,79883.0],["2004-02-03",32.64,33.0,31.44,32.04,40083.0],["2004-02-04",31.86,32.28,29.1,29.1,112150.0],["2004-02-05",28.2,31.92,28.2,29.16,52050.0],["2004-02-06",29.58,31.38,29.4,31.08,70467.0],["2004-02-09",30.6,31.8,30.36,31.2,25900.0],["2004-02-10",31.5,33.9,30.6,33.9,51050.0],["2004-02-11",34.08,34.2,32.46,33.54,49233.0],["2004-02-12",32.76,33.9,32.1,32.1,36567.0],["2004-02-13",32.1,33.48,30.3,30.3,31767.0],["2004-02-17",31.5,32.94,30.96,32.88,32483.0],["2004-02-18",33.3,33.54,31.5,32.22,19600.0],["2004-02-19",32.94,36.24,31.74,31.98,105783.0],["2004-02-20",32.4,34.98,31.8,32.7,54650.0],["2004-02-23",34.14,35.46,30.24,30.42,79733.0],["2004-02-24",30.42,31.5,29.1,30.66,45767.0],["2004-02-25",30.36,32.16,29.4,32.1,44250.0],["2004-02-26",31.8,32.22,30.06,31.2,51183.0],["2004-02-27",30.72,31.5,29.46,31.2,39233.0],["2004-03-01",31.8,32.04,30.66,31.62,31183.0],["2004-03-02",31.8,31.8,29.94,30.0,43000.0],["2004-03-03",29.94,30.66,29.16,30.3,63300.0],["2004-03-04",30.36,30.36,28.98,29.04,62683.0],["2004-03-05",28.98,30.48,28.8,30.24,42017.0],["2004-03-08",30.06,30.84,29.4,29.4,34700.0],["2004-03-09",29.46,29.52,27.42,27.78,73517.0],["2004-03-10",27.66,29.4,24.72,25.08,79083.0],["2004-03-11",24.78,28.2,24.48,24.96,67467.0],["2004-03-12",26.1,27.6,25.38,27.3,39567.0],["2004-03-15",27.3,27.42,24.96,25.26,46550.0],["2004-03-16",25.26,27.18,24.42,25.92,47933.0],["2004-03-17",27.0,28.2,26.7,27.6,63517.0],["2004-03-18",27.0,27.24,25.26,26.58,24033.0],["2004-03-19",28.02,28.26,25.98,26.46,44000.0],["2004-03-22",27.24,27.24,23.52,26.1,94033.0],["2004-03-23",26.16,27.0,24.18,24.96,70817.0],["2004-03-24",24.9,25.32,24.24,24.36,53550.0],["2004-03-25",25.02,27.6,24.96,27.42,57383.0],["2004-03-26",27.06,27.24,25.38,25.62,44633.0],["2004-03-29",26.4,26.76,25.38,25.98,66800.0],["2004-03-30",25.38,27.12,25.38,26.28,46717.0],["2004-03-31",27.0,28.5,26.28,28.5,62117.0],["2004-04-01",28.26,28.92,26.58,26.94,55133.0],["2004-04-02",27.72,29.94,27.42,29.88,67533.0],["2004-04-05",29.76,31.14,28.92,30.06,60050.0],["2004-04-06",29.1,29.22,27.66,27.96,46117.0],["2004-04-07",27.84,28.8,27.12,28.8,37917.0],["2004-04-08",29.64,30.18,27.96,28.26,36517.0],["2004-04-12",28.2,29.04,27.72,28.14,19567.0],["2004-04-13",29.28,30.54,25.86,25.92,47900.0],["2004-04-14",25.38,26.64,25.2,25.44,30733.0],["2004-04-15",26.4,26.46,24.9,25.26,33367.0],["2004-04-16",25.68,26.46,24.9,25.2,38667.0],["2004-04-19",24.9,26.16,24.54,26.16,27500.0],["2004-04-20",26.22,26.58,24.3,24.42,28617.0],["2004-04-21",25.14,25.86,24.36,25.74,27400.0],["2004-04-22",25.8,26.58,24.96,26.34,29667.0],["2004-04-23",26.88,26.94,24.24,25.14,46350.0],["2004-04-26",25.14,25.14,24.3,24.6,23833.0],["2004-04-27",24.66,26.4,24.36,25.44,58850.0],["2004-04-28",25.26,25.26,22.8,23.76,51867.0],["2004-04-29",22.86,24.6,20.52,20.58,101467.0],["2004-04-30",22.02,22.02,19.2,19.62,57717.0],["2004-05-03",19.32,21.0,18.0,18.84,85867.0],["2004-05-04",18.36,20.28,17.46,18.0,115700.0],["2004-05-05",18.42,18.42,17.64,17.76,48917.0],["2004-05-06",17.88,18.78,17.28,17.7,98867.0],["2004-05-07",16.92,18.0,16.2,16.32,69883.0],["2004-05-10",16.14,17.1,15.48,16.74,53017.0],["2004-05-11",17.34,18.78,16.86,18.24,114783.0],["2004-05-12",17.76,18.24,16.98,18.0,75333.0],["2004-05-13",17.58,18.84,16.8,17.04,35650.0],["2004-05-14",16.68,18.0,16.38,16.98,27183.0],["2004-05-17",16.26,16.56,15.48,15.66,43283.0],["2004-05-18",16.68,16.68,15.3,15.6,51617.0],["2004-05-19",16.32,16.32,14.82,15.3,56133.0],["2004-05-20",15.54,15.54,14.4,14.88,59317.0],["2004-05-21",14.82,15.48,14.52,14.82,107600.0],["2004-05-24",15.6,15.96,14.7,15.48,179067.0],["2004-05-25",15.0,18.12,15.0,17.88,498717.0],["2004-05-26",17.34,18.78,17.34,18.0,105400.0],["2004-05-27",17.46,18.42,17.4,18.0,31367.0],["2004-05-28",18.24,18.54,17.28,17.28,37717.0],["2004-06-01",16.38,17.22,16.38,17.22,46050.0],["2004-06-02",17.46,18.6,16.26,18.06,59150.0],["2004-06-03",17.58,18.0,16.8,16.86,37483.0],["2004-06-04",17.16,18.36,17.16,17.46,34700.0],["2004-06-07",18.0,19.8,17.64,18.78,69133.0],["2004-06-08",18.78,19.62,18.6,18.72,33400.0],["2004-06-09",18.24,19.2,17.4,17.82,44450.0],["2004-06-10",18.0,18.54,16.2,17.28,99733.0],["2004-06-14",16.8,17.22,16.26,16.44,50000.0],["2004-06-15",17.34,17.94,16.68,17.58,35950.0],["2004-06-16",17.88,18.06,17.04,17.4,14267.0],["2004-06-17",17.7,17.7,16.5,17.1,19500.0],["2004-06-18",16.38,17.82,15.78,17.7,64283.0],["2004-06-21",17.76,17.76,16.26,16.5,32617.0],["2004-06-22",16.08,16.8,15.66,16.56,89583.0],["2004-06-23",16.8,17.94,16.08,17.58,93167.0],["2004-06-24",18.48,18.72,16.32,16.44,112183.0],["2004-06-25",16.5,17.4,16.08,16.68,102350.0],["2004-06-28",17.04,17.46,16.62,17.04,92000.0],["2004-06-29",17.16,18.3,17.04,17.22,45067.0],["2004-06-30",17.82,18.48,17.4,17.7,18800.0],["2004-07-01",17.64,17.94,16.32,16.5,35550.0],["2004-07-02",17.04,17.28,16.38,17.28,31067.0],["2004-07-06",17.28,17.28,16.38,16.56,37333.0],["2004-07-07",16.8,17.76,16.74,16.8,32067.0],["2004-07-08",16.98,17.4,15.72,15.84,34233.0],["2004-07-09",16.5,16.68,15.96,16.14,21867.0],["2004-07-12",16.62,16.68,15.9,16.38,17700.0],["2004-07-13",16.44,16.8,15.96,15.96,14350.0],["2004-07-14",15.42,15.96,14.82,15.12,28800.0],["2004-07-15",15.18,16.02,14.88,15.12,22683.0],["2004-07-16",15.48,15.48,14.4,14.58,31767.0],["2004-07-19",14.46,14.76,14.04,14.04,23667.0],["2004-07-20",14.52,14.94,13.86,14.4,38317.0],["2004-07-21",14.88,15.84,14.7,14.82,109150.0],["2004-07-22",14.4,15.48,13.56,15.06,60967.0],["2004-07-23",15.12,15.12,13.8,13.8,27050.0],["2004-07-26",14.58,14.58,12.96,13.14,52900.0],["2004-07-27",13.56,14.46,13.2,14.4,62200.0],["2004-07-28",13.92,14.64,12.9,13.62,36833.0],["2004-07-29",14.46,15.24,13.68,15.24,87483.0],["2004-07-30",15.3,15.36,14.52,14.88,28283.0],["2004-08-02",14.46,14.7,13.56,14.1,42500.0],["2004-08-03",13.98,14.22,13.5,13.68,31050.0],["2004-08-04",13.2,14.1,13.08,13.44,44000.0],["2004-08-05",13.38,13.86,13.02,13.2,57483.0],["2004-08-06",13.14,13.62,12.9,13.02,58950.0],["2004-08-09",13.74,13.74,13.2,13.62,47183.0],["2004-08-10",13.92,14.76,13.26,14.76,35883.0],["2004-08-11",14.22,14.22,13.56,13.86,34733.0],["2004-08-12",13.38,13.98,13.2,13.44,25433.0],["2004-08-13",13.26,14.4,13.2,13.38,26267.0],["2004-08-16",14.16,14.46,13.38,13.98,35133.0],["2004-08-17",14.7,14.7,13.32,13.62,61900.0],["2004-08-18",13.2,14.58,13.2,14.4,34950.0],["2004-08-19",13.92,14.58,13.44,13.86,25600.0],["2004-08-20",13.74,15.18,13.68,15.18,33583.0],["2004-08-23",15.6,15.66,15.0,15.0,30433.0],["2004-08-24",15.9,16.2,15.36,15.72,26383.0],["2004-08-25",15.78,16.44,14.76,15.96,27483.0],["2004-08-26",15.72,16.02,15.0,15.18,51150.0],["2004-08-27",15.0,15.9,15.0,15.6,15000.0],["2004-08-30",15.3,15.96,15.0,15.06,20217.0],["2004-08-31",15.12,15.96,15.0,15.36,14117.0],["2004-09-01",15.42,18.84,15.12,16.5,62983.0],["2004-09-02",16.44,17.76,16.38,17.4,26217.0],["2004-09-03",17.04,17.82,16.86,17.46,26217.0],["2004-09-07",17.16,18.54,16.56,18.18,32983.0],["2004-09-08",17.46,18.9,17.46,17.7,36850.0],["2004-09-09",17.7,19.02,17.7,18.72,27833.0],["2004-09-10",18.72,19.26,18.6,18.66,18633.0],["2004-09-13",18.72,19.38,18.72,19.14,21650.0],["2004-09-14",19.44,19.44,18.72,19.02,25533.0],["2004-09-15",19.26,19.26,17.82,18.18,32850.0],["2004-09-16",18.42,18.72,17.76,18.0,19567.0],["2004-09-17",20.28,20.28,17.4,18.12,52333.0],["2004-09-20",17.7,18.54,17.52,17.7,15083.0],["2004-09-21",17.28,19.2,17.28,19.2,31967.0],["2004-09-22",16.5,16.92,14.22,14.34,360450.0],["2004-09-23",14.58,14.58,13.86,14.04,68067.0],["2004-09-24",14.34,14.34,13.56,13.56,47883.0],["2004-09-27",13.5,13.5,12.78,12.9,50400.0],["2004-09-28",13.32,13.32,11.88,13.02,88417.0],["2004-09-29",13.26,13.5,12.78,13.5,57850.0],["2004-09-30",13.14,13.5,12.66,13.44,56683.0],["2004-10-01",13.62,13.74,12.78,13.62,67233.0],["2004-10-04",13.8,14.16,13.08,13.92,28683.0],["2004-10-05",13.86,14.1,13.38,13.62,25067.0],["2004-10-06",13.56,14.16,13.02,13.02,66150.0],["2004-10-07",13.08,13.8,12.3,12.54,50217.0],["2004-10-08",12.48,12.78,12.24,12.54,28100.0],["2004-10-11",12.6,12.9,12.12,12.6,22567.0],["2004-10-12",12.3,12.6,12.12,12.48,23500.0],["2004-10-13",12.84,12.9,12.24,12.24,35800.0],["2004-10-14",12.06,12.42,11.94,12.0,46783.0],["2004-10-15",12.0,12.42,12.0,12.06,33650.0],["2004-10-18",12.0,12.6,11.94,12.36,38967.0],["2004-10-19",12.06,12.78,11.1,11.1,72417.0],["2004-10-20",11.16,11.7,10.5,11.7,42417.0],["2004-10-21",11.22,12.42,11.22,12.42,52600.0],["2004-10-22",12.3,12.3,11.58,11.7,42433.0],["2004-10-25",11.22,12.6,11.16,12.6,109183.0],["2004-10-26",12.48,12.48,10.5,11.16,373650.0],["2004-10-27",11.1,11.28,10.74,11.22,81883.0],["2004-10-28",11.04,11.46,11.04,11.22,33367.0],["2004-10-29",10.92,11.46,10.74,10.92,43450.0],["2004-11-01",11.1,11.1,9.9,10.2,79067.0],["2004-11-02",9.96,10.62,9.9,10.26,41183.0],["2004-11-03",10.62,10.8,10.08,10.2,45933.0],["2004-11-04",10.02,10.5,10.02,10.5,34200.0],["2004-11-05",10.14,10.56,10.08,10.2,26200.0],["2004-11-08",10.62,10.62,10.14,10.14,63200.0],["2004-11-09",10.26,11.04,10.2,10.62,50583.0],["2004-11-10",10.62,11.04,10.26,10.68,56617.0],["2004-11-11",10.74,11.1,10.26,10.5,50333.0],["2004-11-12",10.68,10.68,10.2,10.56,33017.0],["2004-11-15",10.38,10.8,10.26,10.8,53450.0],["2004-11-16",10.32,12.54,10.32,11.52,139167.0],["2004-11-17",12.18,12.36,11.58,12.18,90583.0],["2004-11-18",11.58,12.24,11.58,12.12,65333.0],["2004-11-19",11.82,12.18,11.1,11.1,97950.0],["2004-11-22",10.86,11.82,10.8,11.82,68550.0],["2004-11-23",12.0,12.06,11.28,11.7,46950.0],["2004-11-24",11.76,11.94,11.28,11.64,31100.0],["2004-11-26",11.34,12.0,11.34,11.94,14567.0],["2004-11-29",13.2,14.22,12.9,13.62,468367.0],["2004-11-30",13.8,14.1,12.3,12.36,220533.0],["2004-12-01",12.72,13.14,12.18,12.72,127300.0],["2004-12-02",12.72,13.32,12.6,12.72,101783.0],["2004-12-03",12.96,13.08,12.42,12.84,71917.0],["2004-12-06",13.08,13.08,12.36,12.6,65583.0],["2004-12-07",12.78,12.96,12.0,12.24,84683.0],["2004-12-08",12.6,12.6,11.76,12.36,88017.0],["2004-12-09",11.46,12.54,11.46,12.42,60183.0],["2004-12-10",12.42,12.96,12.12,12.72,59933.0],["2004-12-13",12.96,13.26,12.48,13.26,75817.0],["2004-12-14",13.5,14.1,13.2,13.98,94867.0],["2004-12-15",13.98,14.34,13.26,13.98,83483.0],["2004-12-16",14.4,14.4,13.38,13.38,35183.0],["2004-12-17",13.5,13.74,13.14,13.56,56367.0],["2004-12-20",13.68,13.68,12.54,12.9,67700.0],["2004-12-21",12.54,13.08,12.36,12.54,63900.0],["2004-12-22",12.3,13.32,12.3,12.78,52067.0],["2004-12-23",12.96,13.5,12.72,13.2,44183.0],["2004-12-27",13.2,13.56,12.78,12.84,50833.0],["2004-12-28",12.78,13.44,12.18,12.48,96250.0],["2004-12-29",12.6,12.66,12.18,12.42,59317.0],["2004-12-30",12.3,13.2,12.3,13.02,66833.0],["2004-12-31",13.2,13.98,12.48,13.56,108183.0],["2005-01-03",13.8,13.92,12.84,13.02,48883.0],["2005-01-04",13.38,13.44,12.66,12.9,72900.0],["2005-01-05",13.02,13.44,12.48,12.66,144900.0],["2005-01-06",12.66,13.2,12.66,13.08,33133.0],["2005-01-07",13.08,13.26,12.54,13.02,43850.0],["2005-01-10",13.02,13.2,12.72,12.9,102983.0],["2005-01-11",12.6,12.9,12.36,12.6,44333.0],["2005-01-12",12.6,12.6,11.94,12.42,63817.0],["2005-01-13",12.48,13.14,12.0,13.14,118600.0],["2005-01-14",12.9,14.4,12.9,14.4,114567.0],["2005-01-18",14.4,14.7,13.56,14.28,115517.0],["2005-01-19",13.86,14.34,12.96,13.32,61233.0],["2005-01-20",13.08,13.74,12.9,13.02,55750.0],["2005-01-21",12.9,13.5,12.84,13.08,32500.0],["2005-01-24",13.32,14.1,13.2,13.8,50967.0],["2005-01-25",14.04,14.1,13.38,13.5,61967.0],["2005-01-26",13.86,13.98,13.08,13.44,35300.0],["2005-01-27",13.08,14.1,13.08,13.8,93600.0],["2005-01-28",13.5,13.8,12.72,13.26,75850.0],["2005-01-31",12.96,13.8,12.96,13.68,41783.0],["2005-02-01",13.5,13.5,13.02,13.38,46667.0],["2005-02-02",13.38,13.38,12.78,13.2,41067.0],["2005-02-03",12.84,13.08,12.24,12.48,44150.0],["2005-02-04",12.48,12.84,12.18,12.78,37267.0],["2005-02-07",12.6,13.44,12.48,13.32,55683.0],["2005-02-08",13.32,13.92,13.2,13.8,53900.0],["2005-02-09",13.8,13.92,12.3,12.6,46383.0],["2005-02-10",12.9,13.14,12.36,12.48,35733.0],["2005-02-11",12.72,13.32,12.36,13.32,41100.0],["2005-02-14",12.78,13.74,12.72,13.68,25117.0],["2005-02-15",13.32,14.1,13.2,13.62,48517.0],["2005-02-16",13.62,14.04,13.26,13.56,41200.0],["2005-02-17",13.08,14.04,13.02,13.2,27567.0],["2005-02-18",13.44,13.92,12.72,13.14,29717.0],["2005-02-22",13.5,13.5,12.6,12.6,38683.0],["2005-02-23",13.02,13.5,12.66,13.08,96200.0],["2005-02-24",13.32,13.32,12.6,13.2,27083.0],["2005-02-25",12.9,13.2,12.72,13.08,12650.0],["2005-02-28",12.9,13.02,12.3,12.66,29867.0],["2005-03-01",12.72,13.08,12.54,13.02,23617.0],["2005-03-02",12.84,13.5,12.6,13.2,32283.0],["2005-03-03",13.5,13.5,12.72,13.14,31133.0],["2005-03-04",13.44,13.56,12.84,13.2,12500.0],["2005-03-07",13.02,13.5,13.02,13.14,23950.0],["2005-03-08",13.44,13.62,12.9,12.96,35317.0],["2005-03-09",12.9,13.02,12.66,12.66,25533.0],["2005-03-10",12.96,13.14,12.54,12.9,26950.0],["2005-03-11",13.2,13.2,12.48,12.72,41217.0],["2005-03-14",12.72,13.02,12.3,12.78,58933.0],["2005-03-15",12.84,12.84,12.0,12.12,33067.0],["2005-03-16",12.36,12.48,11.34,11.58,53850.0],["2005-03-17",11.7,12.36,11.4,11.64,29700.0],["2005-03-18",12.12,12.12,11.28,11.76,85083.0],["2005-03-21",12.12,12.48,11.22,11.7,23633.0],["2005-03-22",11.52,12.06,11.1,11.34,39167.0],["2005-03-23",11.4,11.58,10.8,11.28,44467.0],["2005-03-24",11.16,11.58,11.1,11.1,46900.0],["2005-03-28",11.1,11.34,10.86,11.04,28650.0],["2005-03-29",10.98,11.28,10.26,10.32,60150.0],["2005-03-30",10.5,11.04,10.26,10.86,49667.0],["2005-03-31",11.1,11.16,10.5,11.04,67317.0],["2005-04-01",10.98,11.64,10.86,11.04,41083.0],["2005-04-04",11.1,11.52,11.04,11.16,27783.0],["2005-04-05",11.16,11.52,10.74,11.28,26617.0],["2005-04-06",11.28,11.58,10.8,11.04,12067.0],["2005-04-07",11.16,11.52,10.92,11.22,31767.0],["2005-04-08",11.28,11.28,10.74,10.86,45017.0],["2005-04-11",10.8,11.16,10.32,10.38,29183.0],["2005-04-12",10.38,10.8,10.14,10.68,39017.0],["2005-04-13",10.56,10.8,9.96,9.96,36300.0],["2005-04-14",9.9,10.44,9.54,9.6,66717.0],["2005-04-15",8.82,9.6,8.4,8.52,142750.0],["2005-04-18",8.64,8.82,7.92,8.28,50450.0],["2005-04-19",8.22,8.82,7.92,8.82,77650.0],["2005-04-20",8.94,8.94,8.1,8.4,45733.0],["2005-04-21",8.4,8.7,7.92,8.34,66500.0],["2005-04-22",8.34,8.4,7.92,8.22,35067.0],["2005-04-25",8.16,8.4,7.92,8.34,35517.0],["2005-04-26",8.4,8.4,7.92,7.92,28167.0],["2005-04-27",8.1,8.16,7.56,7.98,64333.0],["2005-04-28",7.86,8.04,7.5,7.56,35567.0],["2005-04-29",7.56,8.1,7.44,7.8,68567.0],["2005-05-02",7.98,8.58,7.98,8.46,48667.0],["2005-05-03",7.98,9.48,7.98,9.42,58533.0],["2005-05-04",9.42,9.84,9.3,9.6,35167.0],["2005-05-05",9.72,9.9,9.3,9.84,30717.0],["2005-05-06",9.72,9.9,8.76,9.24,27983.0],["2005-05-09",9.3,10.08,8.88,10.08,33317.0],["2005-05-10",9.12,9.84,9.12,9.66,48200.0],["2005-05-11",9.66,9.84,8.88,9.42,38967.0],["2005-05-12",9.6,9.84,8.94,9.18,27867.0],["2005-05-13",9.06,9.24,8.64,8.7,20500.0],["2005-05-16",8.7,9.54,8.7,9.12,28167.0],["2005-05-17",9.84,9.84,9.36,9.54,49900.0],["2005-05-18",9.48,9.84,9.48,9.72,151217.0],["2005-05-19",9.78,10.08,9.48,9.6,55783.0],["2005-05-20",9.72,10.02,9.42,9.9,27167.0],["2005-05-23",9.78,10.2,9.48,9.6,57350.0],["2005-05-24",9.54,9.78,9.42,9.48,41717.0],["2005-05-25",9.42,9.96,9.24,9.66,41917.0],["2005-05-26",9.84,11.4,9.6,10.56,307417.0],["2005-05-27",10.8,10.8,10.32,10.5,98667.0],["2005-05-31",10.56,10.8,10.14,10.5,34367.0],["2005-06-01",10.5,10.8,10.38,10.8,40833.0],["2005-06-02",10.8,12.6,10.56,12.12,223333.0],["2005-06-03",12.12,12.3,11.4,11.76,88267.0],["2005-06-06",11.7,12.0,11.1,11.34,65717.0],["2005-06-07",11.34,11.4,10.68,10.68,127883.0],["2005-06-08",10.62,10.8,9.96,10.2,164550.0],["2005-06-09",10.38,11.04,10.14,10.86,49083.0],["2005-06-10",10.92,10.92,10.26,10.5,36767.0],["2005-06-13",10.32,10.68,10.14,10.14,56950.0],["2005-06-14",10.44,10.68,10.14,10.38,45200.0],["2005-06-15",10.44,10.8,10.14,10.2,90067.0],["2005-06-16",10.68,11.28,10.5,10.98,149200.0],["2005-06-17",11.16,12.12,10.98,11.16,131500.0],["2005-06-20",11.04,11.7,11.04,11.34,56800.0],["2005-06-21",11.28,11.94,11.16,11.4,42150.0],["2005-06-22",11.52,11.7,11.04,11.4,66417.0],["2005-06-23",11.4,11.7,11.1,11.1,103417.0],["2005-06-24",11.16,11.46,10.14,10.26,1116117.0],["2005-06-27",10.26,10.8,10.02,10.32,109550.0],["2005-06-28",10.74,10.74,10.2,10.5,85317.0],["2005-06-29",10.68,10.98,10.5,10.74,63850.0],["2005-06-30",10.86,10.92,10.32,10.32,45917.0],["2005-07-01",10.44,10.68,10.32,10.44,21383.0],["2005-07-05",10.56,10.62,10.44,10.56,30417.0],["2005-07-06",10.56,11.1,10.56,10.98,52517.0],["2005-07-07",10.8,11.4,10.68,11.28,41017.0],["2005-07-08",11.22,11.94,11.1,11.64,44183.0],["2005-07-11",11.58,11.7,11.4,11.7,19550.0],["2005-07-12",11.52,12.0,11.4,11.88,32000.0],["2005-07-13",11.7,13.68,11.7,13.62,132667.0],["2005-07-14",13.92,14.4,12.96,13.08,138017.0],["2005-07-15",13.2,13.68,12.78,13.32,54283.0],["2005-07-18",13.44,13.62,13.08,13.14,46733.0],["2005-07-19",13.02,14.1,13.02,13.32,56350.0],["2005-07-20",13.32,14.22,13.32,13.68,47750.0],["2005-07-21",13.5,13.8,13.38,13.44,49400.0],["2005-07-22",13.38,13.8,13.2,13.2,28817.0],["2005-07-25",13.56,14.16,13.32,13.8,51450.0],["2005-07-26",14.04,14.04,13.44,13.74,36317.0],["2005-07-27",13.68,13.68,12.84,13.02,51917.0],["2005-07-28",13.26,13.68,12.84,13.26,28817.0],["2005-07-29",12.96,13.56,12.96,13.08,31733.0],["2005-08-01",13.14,13.5,13.02,13.44,75467.0],["2005-08-02",13.5,13.5,13.26,13.26,30650.0],["2005-08-03",13.5,13.92,13.08,13.38,69550.0],["2005-08-04",13.2,13.8,12.84,13.5,86950.0],["2005-08-05",13.44,13.5,13.14,13.32,36200.0],["2005-08-08",13.26,13.56,13.02,13.2,84867.0],["2005-08-09",13.14,13.8,13.14,13.32,26983.0],["2005-08-10",13.56,14.04,13.5,13.56,39167.0],["2005-08-11",13.38,14.1,13.38,13.92,44533.0],["2005-08-12",13.86,13.86,13.38,13.8,17650.0],["2005-08-15",13.74,14.34,13.38,13.86,34050.0],["2005-08-16",13.8,14.64,13.68,14.64,47533.0],["2005-08-17",14.64,14.64,13.98,14.28,25133.0],["2005-08-18",14.28,14.52,13.92,14.52,35783.0],["2005-08-19",14.46,14.64,14.34,14.4,21250.0],["2005-08-22",14.52,15.06,14.46,14.82,27550.0],["2005-08-23",15.18,15.18,14.1,14.64,63900.0],["2005-08-24",14.4,14.7,14.22,14.22,36350.0],["2005-08-25",14.04,14.46,13.5,13.74,41917.0],["2005-08-26",13.68,14.16,13.32,13.5,13800.0],["2005-08-29",13.26,14.1,13.08,14.1,28100.0],["2005-08-30",14.34,15.0,13.5,14.1,107700.0],["2005-08-31",14.28,15.18,14.28,14.7,54683.0],["2005-09-01",14.76,15.12,14.58,14.94,33583.0],["2005-09-02",14.94,15.12,14.16,14.46,22083.0],["2005-09-06",14.46,14.64,13.86,14.28,32983.0],["2005-09-07",14.94,14.94,14.28,14.64,47900.0],["2005-09-08",14.34,15.12,14.28,14.28,36683.0],["2005-09-09",14.4,14.82,14.28,14.76,22150.0],["2005-09-12",14.64,15.18,14.4,14.46,31017.0],["2005-09-13",14.7,14.88,14.22,14.28,56817.0],["2005-09-14",14.4,14.64,13.92,14.16,72167.0],["2005-09-15",14.16,14.64,14.16,14.52,89350.0],["2005-09-16",14.7,14.7,14.22,14.7,124433.0],["2005-09-19",14.58,14.88,14.1,14.76,73400.0],["2005-09-20",14.64,15.0,14.52,14.82,94550.0],["2005-09-21",14.64,14.64,14.46,14.46,23550.0],["2005-09-22",14.4,14.64,13.92,14.4,53433.0],["2005-09-23",14.34,14.4,14.04,14.22,11017.0],["2005-09-26",14.22,14.94,14.22,14.64,27100.0],["2005-09-27",14.52,16.32,14.34,16.26,142567.0],["2005-09-28",16.44,16.44,15.6,15.84,56717.0],["2005-09-29",16.02,16.02,15.42,15.78,69183.0],["2005-09-30",15.78,15.9,15.54,15.6,55533.0],["2005-10-03",16.14,16.2,15.78,15.84,95100.0],["2005-10-04",16.26,16.26,15.78,15.78,47033.0],["2005-10-05",15.84,16.2,15.54,15.96,57033.0],["2005-10-06",15.96,16.14,15.84,16.02,27867.0],["2005-10-07",15.78,16.2,15.72,15.72,25950.0],["2005-10-10",15.6,16.2,15.0,15.48,27650.0],["2005-10-11",15.0,16.2,15.0,15.48,18150.0],["2005-10-12",15.48,16.14,14.82,14.88,30533.0],["2005-10-13",14.58,14.76,13.08,14.04,47600.0],["2005-10-14",13.92,14.94,13.92,14.58,31967.0],["2005-10-17",14.58,15.3,13.62,14.28,12950.0],["2005-10-18",14.04,15.0,13.68,14.7,28300.0],["2005-10-19",14.46,14.88,14.16,14.28,15617.0],["2005-10-20",14.46,14.82,14.1,14.1,9267.0],["2005-10-21",14.1,15.0,13.26,13.62,33700.0],["2005-10-24",13.68,14.1,13.68,14.04,17100.0],["2005-10-25",13.74,14.88,13.74,14.4,16000.0],["2005-10-26",14.34,15.3,14.16,15.3,28117.0],["2005-10-27",15.0,15.78,14.7,15.24,43667.0],["2005-10-28",15.18,15.78,15.18,15.6,18383.0],["2005-10-31",15.72,15.84,15.12,15.36,31650.0],["2005-11-01",15.6,16.2,15.6,15.96,59350.0],["2005-11-02",17.7,17.7,14.76,15.6,117367.0],["2005-11-03",15.9,17.1,15.9,16.26,108300.0],["2005-11-04",16.56,17.28,16.56,17.16,86700.0],["2005-11-07",17.34,18.42,17.16,18.06,180267.0],["2005-11-08",18.06,18.54,17.94,18.3,84400.0],["2005-11-09",18.3,18.78,17.82,18.66,202233.0],["2005-11-10",18.66,19.08,17.94,19.08,201000.0],["2005-11-11",19.08,19.08,18.36,18.48,58700.0],["2005-11-14",18.24,18.78,18.0,18.48,42317.0],["2005-11-15",18.78,18.78,17.7,18.42,73633.0],["2005-11-16",18.36,18.42,17.82,18.06,40733.0],["2005-11-17",17.82,18.6,17.82,18.06,48967.0],["2005-11-18",18.06,18.54,17.88,18.12,55800.0],["2005-11-21",18.0,18.12,17.1,17.46,51450.0],["2005-11-22",17.4,17.76,17.28,17.34,44100.0],["2005-11-23",17.22,17.88,17.16,17.4,36450.0],["2005-11-25",17.22,17.94,17.22,17.28,19233.0],["2005-11-28",17.88,17.88,17.34,17.46,45683.0],["2005-11-29",17.64,18.6,17.4,18.3,52333.0],["2005-11-30",18.54,19.86,18.36,19.8,95550.0],["2005-12-01",19.86,20.34,19.5,19.56,96900.0],["2005-12-02",19.56,20.52,19.56,20.4,90283.0],["2005-12-05",20.22,20.7,19.5,20.58,63950.0],["2005-12-06",20.82,20.88,19.26,20.64,70633.0],["2005-12-07",20.34,20.76,19.8,20.04,124900.0],["2005-12-08",19.92,20.64,19.68,20.04,76233.0],["2005-12-09",19.86,20.04,19.26,19.68,91650.0],["2005-12-12",19.92,20.58,19.2,20.34,78033.0],["2005-12-13",20.4,20.58,20.04,20.28,85883.0],["2005-12-14",20.28,20.76,20.28,20.76,124683.0],["2005-12-15",20.94,21.72,20.76,21.6,143883.0],["2005-12-16",22.14,22.44,21.3,21.66,97733.0],["2005-12-19",21.66,23.04,19.92,21.12,130617.0],["2005-12-20",20.94,21.0,20.16,20.22,30967.0],["2005-12-21",20.4,21.66,20.34,21.24,51850.0],["2005-12-22",21.48,22.02,21.18,21.48,42300.0],["2005-12-23",21.24,22.14,21.06,21.66,48600.0],["2005-12-27",22.2,22.2,21.0,21.3,52683.0],["2005-12-28",21.6,21.9,20.94,21.84,46950.0],["2005-12-29",22.08,22.08,21.36,21.9,38017.0],["2005-12-30",21.72,21.78,21.18,21.48,34633.0],["2006-01-03",21.48,22.08,20.94,21.72,41483.0],["2006-01-04",21.84,21.84,21.24,21.78,48867.0],["2006-01-05",21.9,22.32,21.24,22.14,58433.0],["2006-01-06",22.38,23.04,21.78,22.5,59700.0],["2006-01-09",22.74,22.74,22.08,22.38,62233.0],["2006-01-10",21.9,22.5,21.9,22.14,53750.0],["2006-01-11",22.38,23.28,22.2,22.8,72233.0],["2006-01-12",22.98,22.98,21.3,21.84,53417.0],["2006-01-13",21.78,22.8,21.42,22.5,33567.0],["2006-01-17",22.32,22.32,21.9,21.9,38233.0],["2006-01-18",21.9,22.08,19.5,21.72,89767.0],["2006-01-19",21.72,22.32,21.3,21.36,41117.0],["2006-01-20",21.6,22.02,21.42,21.66,38483.0],["2006-01-23",21.78,22.02,21.36,21.54,47900.0],["2006-01-24",20.88,21.36,20.52,20.64,74700.0],["2006-01-25",21.0,21.24,19.56,20.64,40367.0],["2006-01-26",20.88,22.98,20.52,22.68,76617.0],["2006-01-27",22.92,23.04,22.26,22.86,61717.0],["2006-01-30",23.7,24.84,23.7,24.6,400800.0],["2006-01-31",24.72,24.9,24.12,24.9,108533.0],["2006-02-01",25.02,25.02,24.3,24.9,129467.0],["2006-02-02",24.9,24.9,24.0,24.42,114100.0],["2006-02-03",27.0,27.0,25.14,25.44,807950.0],["2006-02-06",25.44,26.7,25.44,26.58,221267.0],["2006-02-07",26.34,26.88,26.1,26.64,102617.0],["2006-02-08",27.3,27.36,26.28,26.94,115100.0],["2006-02-09",27.42,27.42,26.1,26.58,51817.0],["2006-02-10",26.64,27.3,26.4,26.94,103133.0],["2006-02-13",27.18,28.92,26.94,28.5,222183.0],["2006-02-14",28.74,30.3,28.2,29.7,366433.0],["2006-02-15",29.7,29.7,28.68,29.7,104983.0],["2006-02-16",29.7,29.76,27.78,29.64,124467.0],["2006-02-17",29.64,30.6,29.22,30.42,141317.0],["2006-02-21",30.66,31.08,30.18,30.48,100033.0],["2006-02-22",30.3,30.6,29.22,29.7,83183.0],["2006-02-23",29.46,30.9,29.22,30.72,87767.0],["2006-02-24",31.02,31.02,30.0,30.96,80850.0],["2006-02-27",31.14,31.14,30.3,30.72,70067.0],["2006-02-28",30.96,30.96,30.42,30.84,39200.0],["2006-03-01",31.02,31.92,30.36,31.2,147100.0],["2006-03-02",31.86,31.98,31.08,31.56,98733.0],["2006-03-03",31.26,31.98,31.26,31.38,118617.0],["2006-03-06",31.2,31.68,30.48,30.72,130867.0],["2006-03-07",30.9,31.02,27.96,29.34,124083.0],["2006-03-08",28.56,29.46,27.12,28.98,95617.0],["2006-03-09",28.8,32.04,28.8,30.3,163833.0],["2006-03-10",30.36,30.9,30.06,30.54,54300.0],["2006-03-13",30.6,30.72,29.28,29.34,81483.0],["2006-03-14",30.24,30.9,29.16,30.6,146367.0],["2006-03-15",30.72,31.56,30.06,31.26,68033.0],["2006-03-16",31.62,31.74,30.3,30.84,73900.0],["2006-03-17",30.84,31.14,29.58,30.9,37733.0],["2006-03-20",30.48,31.5,29.88,31.26,92800.0],["2006-03-21",30.9,34.74,30.78,33.12,330167.0],["2006-03-22",33.36,34.26,32.22,32.76,72967.0],["2006-03-23",32.82,33.78,32.1,33.36,45383.0],["2006-03-24",33.48,35.76,33.36,35.7,342017.0],["2006-03-27",35.76,36.48,34.26,35.64,282833.0],["2006-03-28",35.28,35.88,33.9,34.2,72483.0],["2006-03-29",34.5,35.76,34.2,35.1,58983.0],["2006-03-30",34.92,36.12,34.68,36.0,85867.0],["2006-03-31",36.3,37.62,36.0,36.9,147300.0],["2006-04-03",36.9,37.08,34.02,36.48,174467.0],["2006-04-04",36.6,36.6,35.16,35.94,462050.0],["2006-04-05",34.68,36.42,34.68,36.18,66967.0],["2006-04-06",36.6,37.2,35.28,36.9,145133.0],["2006-04-07",36.84,37.2,34.32,35.1,86500.0],["2006-04-10",34.98,35.82,33.96,34.56,96167.0],["2006-04-11",34.5,34.8,32.28,33.42,110300.0],["2006-04-12",34.08,35.34,32.4,34.86,79917.0],["2006-04-13",35.1,36.0,34.62,35.28,57850.0],["2006-04-17",35.64,36.0,34.38,34.8,54633.0],["2006-04-18",34.8,35.94,34.74,35.52,56150.0],["2006-04-19",36.0,38.04,35.4,37.68,152167.0],["2006-04-20",37.56,38.82,37.2,38.76,152217.0],["2006-04-21",38.88,38.88,37.92,38.4,61450.0],["2006-04-24",37.8,38.4,37.08,37.74,72800.0],["2006-04-25",37.86,38.46,36.96,38.04,80650.0],["2006-04-26",38.4,38.4,37.26,37.38,52667.0],["2006-04-27",37.2,38.04,36.9,37.86,45183.0],["2006-04-28",37.8,38.04,37.56,37.86,49550.0],["2006-05-01",38.04,38.04,35.94,35.94,73200.0],["2006-05-02",36.06,36.9,34.86,36.72,86833.0],["2006-05-03",36.6,37.44,36.42,36.9,53150.0],["2006-05-04",36.72,38.64,36.66,38.34,108250.0],["2006-05-05",38.7,39.48,38.4,38.82,110067.0],["2006-05-08",39.0,39.3,38.76,39.12,83850.0],["2006-05-09",39.12,39.24,37.8,38.22,74700.0],["2006-05-10",38.1,38.7,36.9,37.68,45117.0],["2006-05-11",37.5,37.5,34.92,36.6,124500.0],["2006-05-12",36.3,36.54,35.4,36.06,115900.0],["2006-05-15",35.82,36.42,33.54,34.38,305800.0],["2006-05-16",34.14,35.58,28.8,31.68,277317.0],["2006-05-17",31.5,32.88,30.24,31.44,160567.0],["2006-05-18",31.08,32.4,29.94,30.0,98033.0],["2006-05-19",30.96,31.14,23.7,24.9,755383.0],["2006-05-22",24.9,25.62,23.7,23.82,181400.0],["2006-05-23",24.12,24.9,24.0,24.0,152950.0],["2006-05-24",24.42,24.66,21.48,22.44,239683.0],["2006-05-25",21.6,22.8,21.36,22.68,190550.0],["2006-05-26",22.8,25.5,22.8,23.94,221150.0],["2006-05-30",23.94,25.5,23.7,23.94,137400.0],["2006-05-31",24.0,25.8,24.0,25.08,217717.0],["2006-06-01",25.08,25.32,24.6,24.9,59717.0],["2006-06-02",25.14,27.0,25.02,26.52,146783.0],["2006-06-05",26.64,26.82,25.26,25.44,80283.0],["2006-06-06",25.5,26.04,23.7,24.06,124283.0],["2006-06-07",23.94,25.8,23.94,24.6,64450.0],["2006-06-08",24.24,24.72,23.1,24.3,115950.0],["2006-06-09",24.24,25.8,24.24,24.9,152733.0],["2006-06-12",25.08,25.32,23.94,24.12,93150.0],["2006-06-13",23.88,24.0,19.56,20.16,290633.0],["2006-06-14",20.04,22.32,20.04,21.6,139983.0],["2006-06-15",21.6,23.7,21.12,23.46,125100.0],["2006-06-16",23.16,23.82,22.98,23.76,93067.0],["2006-06-19",23.88,23.94,22.92,23.22,173383.0],["2006-06-20",23.4,23.4,22.5,23.28,127850.0],["2006-06-21",23.28,23.94,22.74,23.52,129017.0],["2006-06-22",23.52,23.88,23.16,23.4,73967.0],["2006-06-23",23.4,24.24,23.4,23.7,105333.0],["2006-06-26",23.76,24.0,22.92,23.58,75267.0],["2006-06-27",23.7,23.88,22.5,22.86,92733.0],["2006-06-28",22.98,23.34,22.5,23.16,58200.0],["2006-06-29",23.58,24.36,23.4,24.12,295867.0],["2006-06-30",24.24,24.3,20.34,20.34,2573250.0],["2006-07-03",21.0,21.96,21.0,21.54,212033.0],["2006-07-05",21.54,21.54,20.7,21.18,151317.0],["2006-07-06",21.0,21.72,20.94,21.0,123817.0],["2006-07-07",20.82,21.0,19.08,19.2,185700.0],["2006-07-10",19.68,19.98,18.96,19.08,186850.0],["2006-07-11",18.9,19.26,18.0,19.02,173883.0],["2006-07-12",18.96,19.02,18.0,18.12,74317.0],["2006-07-13",18.0,18.78,17.7,17.82,106533.0],["2006-07-14",20.04,20.94,19.44,20.46,399933.0],["2006-07-17",20.34,20.7,19.5,19.8,125767.0],["2006-07-18",19.86,20.64,19.56,20.1,99783.0],["2006-07-19",20.04,22.08,20.04,22.08,124700.0],["2006-07-20",22.08,23.4,21.36,21.42,109600.0],["2006-07-21",21.24,21.3,20.28,20.76,106933.0],["2006-07-24",21.06,21.84,21.06,21.66,85167.0],["2006-07-25",21.78,22.74,21.6,22.44,73600.0],["2006-07-26",22.38,22.68,21.78,22.14,49600.0],["2006-07-27",22.38,22.86,20.94,21.36,65417.0],["2006-07-28",21.42,22.14,20.94,21.12,107317.0],["2006-07-31",21.48,21.48,20.82,21.06,96500.0],["2006-08-01",20.82,21.18,20.22,20.4,150517.0],["2006-08-02",20.4,21.36,20.16,21.36,189217.0],["2006-08-03",20.7,20.94,18.12,19.38,423417.0],["2006-08-04",19.74,20.16,19.5,19.98,312700.0],["2006-08-07",20.04,20.16,18.6,19.92,86050.0],["2006-08-08",19.86,20.28,19.44,19.5,85967.0],["2006-08-09",19.56,19.92,19.02,19.2,55100.0],["2006-08-10",19.14,20.22,18.9,20.16,71117.0],["2006-08-11",19.92,20.1,19.38,19.5,70600.0],["2006-08-14",19.74,20.34,19.44,19.86,50317.0],["2006-08-15",20.16,20.88,20.16,20.22,54200.0],["2006-08-16",20.58,20.82,20.1,20.28,76433.0],["2006-08-17",20.34,20.58,19.92,20.1,94067.0],["2006-08-18",20.22,20.4,19.74,20.34,32333.0],["2006-08-21",20.16,20.7,19.32,19.74,68167.0],["2006-08-22",19.62,20.4,19.5,20.22,42017.0],["2006-08-23",20.34,20.88,20.22,20.22,38050.0],["2006-08-24",20.22,20.88,20.04,20.46,24550.0],["2006-08-25",20.52,21.9,20.4,21.42,68583.0],["2006-08-28",21.54,22.44,21.54,21.96,49267.0],["2006-08-29",22.14,22.2,21.12,21.12,136267.0],["2006-08-30",21.12,22.2,21.12,21.6,98433.0],["2006-08-31",21.6,22.26,21.3,21.9,76767.0],["2006-09-01",22.08,22.62,21.54,22.02,52333.0],["2006-09-05",22.08,24.3,21.9,24.24,161183.0],["2006-09-06",23.64,24.54,22.44,23.04,381583.0],["2006-09-07",22.74,24.24,21.6,24.12,219117.0],["2006-09-08",24.0,24.24,23.52,23.94,111783.0],["2006-09-11",23.7,24.12,23.4,23.58,89600.0],["2006-09-12",23.52,24.24,23.4,23.94,86233.0],["2006-09-13",24.06,24.06,23.46,23.88,93217.0],["2006-09-14",23.7,24.9,23.34,24.6,257483.0],["2006-09-15",25.14,25.2,23.7,24.12,214067.0],["2006-09-18",24.6,24.6,23.94,24.24,108783.0],["2006-09-19",24.48,24.48,23.4,24.0,82717.0],["2006-09-20",24.06,25.2,24.06,25.08,187683.0],["2006-09-21",25.02,25.44,24.84,24.9,59550.0],["2006-09-22",24.96,25.2,24.66,25.02,118250.0],["2006-09-25",25.02,26.1,24.96,25.86,130983.0],["2006-09-26",26.04,26.88,25.98,26.4,143150.0],["2006-09-27",26.4,26.94,26.28,26.64,48400.0],["2006-09-28",26.7,27.0,26.64,26.88,53367.0],["2006-09-29",27.0,27.0,26.64,26.64,85583.0],["2006-10-02",26.7,27.0,25.5,25.62,135567.0],["2006-10-03",25.8,25.86,24.36,25.8,96033.0],["2006-10-04",25.62,26.1,25.5,25.68,84467.0],["2006-10-05",25.8,26.7,25.44,26.58,79267.0],["2006-10-06",26.4,26.64,25.56,25.8,53283.0],["2006-10-09",25.68,25.98,25.5,25.68,58017.0],["2006-10-10",25.8,25.8,24.18,25.02,143650.0],["2006-10-11",24.84,25.74,24.78,25.44,73067.0],["2006-10-12",25.74,25.92,25.14,25.62,98250.0],["2006-10-13",25.38,26.52,25.38,26.46,42367.0],["2006-10-16",26.4,27.9,26.28,27.6,112217.0],["2006-10-17",27.6,28.08,27.06,27.72,68000.0],["2006-10-18",27.84,28.38,27.42,27.48,48033.0],["2006-10-19",27.18,27.9,26.64,26.94,74117.0],["2006-10-20",27.12,27.3,26.1,26.94,52967.0],["2006-10-23",27.0,27.78,26.22,27.24,53867.0],["2006-10-24",27.18,27.18,25.98,26.58,65517.0],["2006-10-25",26.7,27.3,26.16,26.64,37217.0],["2006-10-26",26.88,27.42,25.98,27.36,59583.0],["2006-10-27",27.36,27.66,26.88,27.54,70883.0],["2006-10-30",27.54,28.26,27.0,28.2,82050.0],["2006-10-31",27.24,28.44,27.24,28.02,60333.0],["2006-11-01",28.38,28.38,26.16,26.94,105117.0],["2006-11-02",26.58,26.88,25.08,26.52,133333.0],["2006-11-03",26.58,27.42,25.92,27.18,76833.0],["2006-11-06",27.54,27.96,27.0,27.3,67067.0],["2006-11-07",27.42,28.02,27.0,27.6,52583.0],["2006-11-08",27.48,27.9,27.06,27.66,53467.0],["2006-11-09",27.78,27.96,26.28,26.52,123383.0],["2006-11-10",26.46,26.94,26.04,26.46,66167.0],["2006-11-13",26.28,26.58,25.68,26.28,100267.0],["2006-11-14",26.28,26.76,26.22,26.76,96183.0],["2006-11-15",26.82,26.82,25.92,26.28,128567.0],["2006-11-16",26.4,26.76,25.92,26.46,85450.0],["2006-11-17",26.46,26.46,25.92,26.28,52933.0],["2006-11-20",26.16,26.22,25.08,25.5,77300.0],["2006-11-21",25.38,25.74,25.14,25.62,57683.0],["2006-11-22",25.8,26.7,25.38,26.58,76000.0],["2006-11-24",26.34,27.06,26.1,26.76,61917.0],["2006-11-27",26.46,26.46,25.56,25.68,111333.0],["2006-11-28",25.5,26.46,25.26,26.22,93583.0],["2006-11-29",26.46,26.52,25.68,25.86,84900.0],["2006-11-30",25.8,26.16,25.62,25.62,71467.0],["2006-12-01",25.56,25.8,25.32,25.8,132917.0],["2006-12-04",25.8,25.86,25.5,25.74,60833.0],["2006-12-05",25.74,25.86,25.5,25.74,55183.0],["2006-12-06",25.56,26.4,25.56,26.16,84500.0],["2006-12-07",26.22,26.4,25.38,26.04,60667.0],["2006-12-08",26.04,26.34,25.14,25.44,89300.0],["2006-12-11",25.32,25.74,25.14,25.68,206867.0],["2006-12-12",25.74,25.92,25.44,25.56,95900.0],["2006-12-13",25.68,25.92,25.32,25.74,63500.0],["2006-12-14",25.74,26.34,25.5,26.04,69267.0],["2006-12-15",26.16,26.88,25.8,26.82,141700.0],["2006-12-18",26.94,27.3,26.4,26.76,85383.0],["2006-12-19",26.58,26.58,25.8,25.92,168633.0],["2006-12-20",26.04,26.04,25.62,25.92,47800.0],["2006-12-21",25.68,27.12,25.68,27.0,92450.0],["2006-12-22",27.0,28.44,27.0,28.26,106967.0],["2006-12-26",28.44,29.1,28.26,29.04,48200.0],["2006-12-27",29.16,30.0,29.16,29.82,90267.0],["2006-12-28",29.94,29.94,27.36,29.7,74550.0],["2006-12-29",29.7,30.12,28.2,28.98,83750.0],["2007-01-03",29.1,29.34,28.5,29.22,143917.0],["2007-01-04",28.98,30.0,28.5,29.28,87817.0],["2007-01-05",29.04,29.46,28.2,28.44,118917.0],["2007-01-08",28.5,29.46,27.12,28.8,75467.0],["2007-01-09",28.68,29.28,28.2,29.1,64067.0],["2007-01-10",28.86,29.52,28.62,28.92,67683.0],["2007-01-11",28.8,29.7,28.56,29.22,91983.0],["2007-01-12",29.28,30.18,28.86,30.0,100317.0],["2007-01-16",30.0,30.3,28.86,29.46,89567.0],["2007-01-17",29.28,29.28,27.66,28.32,167983.0],["2007-01-18",28.2,28.38,27.6,28.02,80367.0],["2007-01-19",27.9,28.5,27.36,28.32,61483.0],["2007-01-22",28.2,28.44,27.36,28.38,63100.0],["2007-01-23",28.2,28.8,28.02,28.8,76450.0],["2007-01-24",28.8,29.22,28.38,28.98,71850.0],["2007-01-25",29.04,29.04,27.6,28.56,59317.0],["2007-01-26",28.32,28.74,27.48,28.14,56467.0],["2007-01-29",111.9,121.32,102.3,120.0,5633.0],["2007-01-30",123.12,123.12,117.0,121.2,12033.0],["2007-01-31",123.0,134.4,122.94,131.88,158117.0],["2007-02-01",131.46,132.9,127.5,132.6,25183.0],["2007-02-02",132.66,132.9,128.76,129.6,24983.0],["2007-02-05",129.0,129.0,120.48,122.58,50667.0],["2007-02-06",122.4,126.84,121.74,124.74,36667.0],["2007-02-07",124.44,127.5,123.48,124.38,29017.0],["2007-02-08",123.54,124.02,122.16,123.48,17933.0],["2007-02-09",123.0,125.64,123.0,124.68,13167.0],["2007-02-12",125.52,126.0,120.78,122.64,24433.0],["2007-02-13",122.28,123.72,120.54,123.42,19750.0],["2007-02-14",122.94,124.68,121.5,124.32,26750.0],["2007-02-15",124.02,124.86,123.36,124.14,12950.0],["2007-02-16",124.08,124.44,121.92,124.32,14417.0],["2007-02-20",123.3,124.2,121.8,124.2,5667.0],["2007-02-21",124.2,125.88,123.0,125.82,32117.0],["2007-02-22",126.0,127.14,124.98,126.84,17800.0],["2007-02-23",126.6,126.84,124.08,125.34,10967.0],["2007-02-26",126.0,126.0,125.28,125.88,31467.0],["2007-02-27",124.68,125.88,117.48,122.28,28800.0],["2007-02-28",122.4,124.08,119.4,122.4,52733.0],["2007-03-01",119.76,123.0,117.48,120.12,19233.0],["2007-03-02",119.28,120.06,115.8,116.34,18567.0],["2007-03-05",115.08,115.08,110.16,113.1,20850.0],["2007-03-06",113.82,116.58,113.22,116.28,12367.0],["2007-03-07",116.82,118.14,111.12,114.12,23300.0],["2007-03-08",114.78,117.6,113.1,114.84,12717.0],["2007-03-09",116.16,116.16,113.7,115.38,12117.0],["2007-03-12",113.1,115.14,112.32,115.14,14417.0],["2007-03-13",113.88,115.2,111.24,113.1,28700.0],["2007-03-14",113.1,116.28,112.8,116.28,17767.0],["2007-03-15",114.06,116.34,113.52,114.9,21817.0],["2007-03-16",114.84,114.84,109.38,111.3,49883.0],["2007-03-19",111.78,113.16,111.6,113.1,25417.0],["2007-03-20",112.32,114.9,112.02,114.72,22017.0],["2007-03-21",114.42,118.5,114.42,118.08,23533.0],["2007-03-22",117.36,118.32,116.04,117.42,23783.0],["2007-03-23",116.76,116.82,111.3,114.36,8517.0],["2007-03-26",113.7,116.52,113.16,116.52,9617.0],["2007-03-27",115.92,118.8,114.84,117.72,23617.0],["2007-03-28",114.72,117.54,114.72,116.04,13833.0],["2007-03-29",117.0,117.0,112.86,114.12,15283.0],["2007-03-30",113.34,115.14,112.56,115.14,13867.0],["2007-04-02",115.14,115.8,113.52,113.76,13067.0],["2007-04-03",114.3,116.4,113.64,115.2,11933.0],["2007-04-04",114.96,116.34,114.66,114.84,11250.0],["2007-04-05",114.96,115.2,113.7,114.06,7183.0],["2007-04-09",113.76,115.14,113.7,114.6,32533.0],["2007-04-10",114.36,115.14,113.16,114.24,9867.0],["2007-04-11",114.84,114.84,110.7,111.18,16000.0],["2007-04-12",110.64,113.7,110.64,113.22,10833.0],["2007-04-13",112.68,113.4,110.22,113.16,67433.0],["2007-04-16",112.02,117.0,110.64,116.76,31833.0],["2007-04-17",116.58,116.94,114.48,116.4,22833.0],["2007-04-18",115.5,117.0,113.46,116.4,17833.0],["2007-04-19",116.22,117.96,115.5,116.76,13800.0],["2007-04-20",118.38,120.0,117.0,120.0,25700.0],["2007-04-23",119.46,120.3,118.56,119.7,23800.0],["2007-04-24",119.7,119.88,115.98,118.38,9667.0],["2007-04-25",118.68,119.1,117.42,118.2,7117.0],["2007-04-26",118.5,118.8,117.48,118.8,8967.0],["2007-04-27",118.02,118.8,116.46,117.78,24617.0],["2007-04-30",117.18,119.82,116.16,119.64,31467.0],["2007-05-01",117.06,120.42,117.06,119.04,41867.0],["2007-05-02",90.6,96.66,89.1,94.5,610983.0],["2007-05-03",94.5,96.0,90.84,93.96,145583.0],["2007-05-04",94.14,97.14,93.6,96.78,81033.0],["2007-05-07",96.6,97.5,95.76,97.14,98333.0],["2007-05-08",96.54,97.44,93.0,97.26,41267.0],["2007-05-09",96.6,97.38,96.0,97.26,28917.0],["2007-05-10",97.2,97.2,94.86,95.28,65400.0],["2007-05-11",93.42,97.74,92.4,97.38,66967.0],["2007-05-14",97.68,97.74,96.6,97.2,34933.0],["2007-05-15",97.02,97.44,96.0,97.26,35317.0],["2007-05-16",97.62,97.62,96.0,96.72,18467.0],["2007-05-17",96.6,96.72,95.64,96.06,22717.0],["2007-05-18",96.24,96.24,94.56,95.82,25567.0],["2007-05-21",95.64,97.2,94.74,97.2,44933.0],["2007-05-22",96.72,100.32,94.56,97.8,64017.0],["2007-05-23",98.34,98.64,94.92,95.7,34633.0],["2007-05-24",95.22,96.0,93.18,94.14,30833.0],["2007-05-25",94.14,95.76,93.0,95.4,18583.0],["2007-05-29",95.82,99.24,95.52,98.7,21183.0],["2007-05-30",97.68,101.94,96.96,101.94,21383.0],["2007-05-31",101.88,107.64,98.4,102.6,147400.0],["2007-06-01",102.78,103.2,99.3,100.44,34850.0],["2007-06-04",99.72,101.94,97.38,100.2,22583.0],["2007-06-05",99.18,99.9,96.18,99.24,35983.0],["2007-06-06",98.4,98.4,97.62,98.04,10683.0],["2007-06-07",97.8,97.92,96.54,96.9,36533.0],["2007-06-08",96.6,98.52,96.6,98.34,11833.0],["2007-06-11",97.98,98.34,96.06,98.04,22950.0],["2007-06-12",97.2,99.18,95.28,98.88,16200.0],["2007-06-13",98.88,102.66,98.52,102.42,32150.0],["2007-06-14",102.18,107.4,102.0,106.14,40900.0],["2007-06-15",107.88,108.06,106.14,107.4,47067.0],["2007-06-18",107.4,107.7,105.96,107.4,14517.0],["2007-06-19",106.86,107.76,102.54,106.8,30200.0],["2007-06-20",107.28,107.28,104.82,105.66,20383.0],["2007-06-21",105.36,107.76,105.36,106.74,22067.0],["2007-06-22",106.2,107.16,103.14,105.0,36117.0],["2007-06-25",104.7,109.56,103.2,106.14,19683.0],["2007-06-26",106.14,109.32,105.66,106.14,13300.0],["2007-06-27",105.06,108.9,104.58,108.9,13917.0],["2007-06-28",108.72,110.04,107.58,109.14,9400.0],["2007-06-29",109.32,110.34,106.8,107.88,14083.0],["2007-07-02",108.18,109.14,102.3,106.08,21017.0],["2007-07-03",106.08,110.28,105.78,110.04,8300.0],["2007-07-05",108.54,110.34,106.02,107.28,15000.0],["2007-07-06",106.98,106.98,103.98,104.4,15150.0],["2007-07-09",104.34,106.86,104.22,106.26,10333.0],["2007-07-10",105.54,105.54,102.6,103.68,9067.0],["2007-07-11",103.32,105.84,102.78,104.16,11900.0],["2007-07-12",104.16,107.46,104.1,107.28,12933.0],["2007-07-13",106.8,108.6,106.14,108.6,12467.0],["2007-07-16",108.18,108.36,107.52,108.0,7350.0],["2007-07-17",108.3,108.3,106.5,106.92,5767.0],["2007-07-18",106.32,106.32,103.26,105.0,21133.0],["2007-07-19",106.38,108.6,105.54,105.84,11717.0],["2007-07-20",105.6,105.72,98.1,99.78,24750.0],["2007-07-23",99.9,102.6,98.82,100.56,12600.0],["2007-07-24",100.5,102.36,97.38,99.3,40583.0],["2007-07-25",99.96,103.56,97.62,100.8,29267.0],["2007-07-26",99.78,100.32,95.88,97.92,24550.0],["2007-07-27",97.44,101.1,96.12,99.12,42333.0],["2007-07-30",98.82,100.2,96.3,99.48,26533.0],["2007-07-31",100.2,103.32,99.6,102.12,25767.0],["2007-08-01",101.76,106.44,100.56,105.24,20900.0],["2007-08-02",105.12,108.0,105.0,107.94,21733.0],["2007-08-03",107.7,108.0,104.1,104.64,29183.0],["2007-08-06",104.7,106.2,102.18,103.02,60533.0],["2007-08-07",102.0,104.94,99.48,104.1,46450.0],["2007-08-08",113.4,125.4,112.56,122.04,152483.0],["2007-08-09",119.7,123.0,117.0,122.94,48600.0],["2007-08-10",120.0,121.32,112.8,114.36,47367.0],["2007-08-13",115.38,118.62,112.92,114.96,34050.0],["2007-08-14",114.96,119.16,114.96,119.1,30583.0],["2007-08-15",119.16,119.46,115.02,115.56,45333.0],["2007-08-16",115.44,119.22,108.6,117.0,59400.0],["2007-08-17",120.54,120.84,115.74,117.54,73367.0],["2007-08-20",117.84,119.1,115.68,118.14,12700.0],["2007-08-21",117.06,118.56,113.16,113.88,14650.0],["2007-08-22",114.06,117.54,114.06,115.02,11717.0],["2007-08-23",115.02,115.02,109.68,110.4,21617.0],["2007-08-24",110.22,112.92,109.26,111.78,11683.0],["2007-08-27",111.18,114.84,108.9,109.14,16967.0],["2007-08-28",108.66,109.02,104.4,105.3,41850.0],["2007-08-29",105.9,107.16,99.78,102.54,41650.0],["2007-08-30",101.64,102.96,99.66,101.64,15950.0],["2007-08-31",103.56,106.92,101.82,102.66,72317.0],["2007-09-04",103.2,106.2,100.44,100.62,36267.0],["2007-09-05",100.14,101.52,97.38,97.86,24733.0],["2007-09-06",99.18,102.96,99.18,100.86,34550.0],["2007-09-07",99.66,101.82,97.74,100.08,21883.0],["2007-09-10",100.5,101.16,96.12,96.42,13283.0],["2007-09-11",97.02,98.7,95.64,97.14,16617.0],["2007-09-12",97.2,101.28,97.2,97.32,11617.0],["2007-09-13",97.62,97.8,95.46,97.2,12500.0],["2007-09-14",96.54,99.48,95.4,99.42,11833.0],["2007-09-17",98.94,99.54,97.32,98.7,13583.0],["2007-09-18",99.06,102.24,97.56,101.88,23500.0],["2007-09-19",103.26,104.82,101.34,103.32,19983.0],["2007-09-20",103.44,105.78,102.24,105.66,17783.0],["2007-09-21",106.68,107.22,105.48,106.5,31183.0],["2007-09-24",106.14,108.96,103.38,106.86,54167.0],["2007-09-25",105.96,106.08,103.92,105.6,14817.0],["2007-09-26",106.26,107.88,104.82,106.8,11067.0],["2007-09-27",103.98,109.2,103.98,108.12,9533.0],["2007-09-28",107.82,108.54,104.7,104.82,11767.0],["2007-10-01",104.58,106.32,102.42,106.14,19050.0],["2007-10-02",106.08,107.1,104.58,106.86,9250.0],["2007-10-03",105.9,107.4,105.18,105.54,8700.0],["2007-10-04",106.14,107.04,105.66,106.56,9417.0],["2007-10-05",107.94,109.2,106.86,108.6,19367.0],["2007-10-08",108.24,110.94,107.82,110.64,12000.0],["2007-10-09",110.52,113.76,110.1,113.76,73350.0],["2007-10-10",113.16,115.5,112.62,114.84,19067.0],["2007-10-11",115.08,115.26,111.48,112.2,13567.0],["2007-10-12",112.02,114.3,112.02,112.38,6150.0],["2007-10-15",111.72,112.08,109.8,111.66,14250.0],["2007-10-16",111.12,111.96,109.5,111.96,24583.0],["2007-10-17",113.16,113.16,108.0,111.12,14117.0],["2007-10-18",109.26,111.96,109.2,111.96,10850.0],["2007-10-19",111.84,111.84,107.22,107.76,15600.0],["2007-10-22",106.68,110.04,104.28,109.26,13867.0],["2007-10-23",110.34,111.42,108.54,111.18,9550.0],["2007-10-24",110.16,113.28,110.1,113.22,12600.0],["2007-10-25",113.82,116.1,111.6,113.82,23883.0],["2007-10-26",114.72,115.2,112.02,115.08,13917.0],["2007-10-29",115.14,115.14,113.46,115.14,12767.0],["2007-10-30",114.42,115.2,112.26,113.88,11150.0],["2007-10-31",113.76,115.5,111.48,114.72,18350.0],["2007-11-01",113.52,114.3,108.96,111.12,26650.0],["2007-11-02",113.28,119.82,111.0,119.16,122567.0],["2007-11-05",116.1,118.38,113.82,115.68,29850.0],["2007-11-06",117.24,117.24,113.04,114.3,20550.0],["2007-11-07",112.68,113.58,109.08,109.38,27567.0],["2007-11-08",110.22,110.22,105.24,107.76,35050.0],["2007-11-09",106.5,108.72,104.46,107.4,18250.0],["2007-11-12",107.52,110.64,106.86,106.92,11517.0],["2007-11-13",107.7,114.6,107.7,114.36,45333.0],["2007-11-14",114.54,114.96,112.08,112.32,28383.0],["2007-11-15",111.72,111.9,108.0,108.96,23617.0],["2007-11-16",109.2,111.3,108.3,110.94,18467.0],["2007-11-19",109.68,110.7,108.0,109.14,16033.0],["2007-11-20",108.72,109.98,106.2,108.0,31967.0],["2007-11-21",107.82,108.24,106.2,107.1,23417.0],["2007-11-23",107.58,107.58,105.6,106.86,7267.0],["2007-11-26",106.74,107.7,101.52,103.38,21450.0],["2007-11-27",103.5,105.24,99.54,102.72,31467.0],["2007-11-28",104.04,107.7,104.04,106.92,20700.0],["2007-11-29",106.26,107.28,106.2,106.38,7467.0],["2007-11-30",108.12,108.12,102.24,103.32,16500.0],["2007-12-03",103.02,103.02,98.34,98.34,12200.0],["2007-12-04",98.34,100.14,97.38,97.62,8467.0],["2007-12-05",101.04,102.84,100.26,102.36,17633.0],["2007-12-06",101.94,102.6,101.82,102.6,12450.0],["2007-12-07",102.66,102.78,101.04,101.52,14950.0],["2007-12-10",101.58,101.58,97.5,98.04,9350.0],["2007-12-11",98.64,99.84,93.96,93.96,23900.0],["2007-12-12",96.42,97.62,93.0,96.18,57900.0],["2007-12-13",95.16,97.44,93.66,97.38,20350.0],["2007-12-14",95.94,97.5,94.5,96.06,15650.0],["2007-12-17",95.28,95.28,92.46,94.5,15900.0],["2007-12-18",95.7,99.18,94.56,99.0,31200.0],["2007-12-19",98.34,100.62,97.2,98.76,14783.0],["2007-12-20",99.96,106.2,98.76,105.96,22600.0],["2007-12-21",107.7,108.9,106.26,107.46,48567.0],["2007-12-24",107.94,109.5,106.8,108.0,7917.0],["2007-12-26",107.1,109.98,106.86,109.62,17067.0],["2007-12-27",109.62,109.62,106.26,106.26,17950.0],["2007-12-28",107.64,110.16,100.92,101.22,14067.0],["2007-12-31",100.5,102.84,98.76,100.2,19617.0],["2008-01-02",99.78,102.72,95.58,100.5,24167.0],["2008-01-03",102.66,112.5,102.66,109.14,46983.0],["2008-01-04",107.88,112.2,103.38,103.44,35817.0],["2008-01-07",103.74,108.0,102.36,104.16,12583.0],["2008-01-08",104.88,105.24,98.76,98.88,26067.0],["2008-01-09",98.88,100.92,97.26,100.56,19467.0],["2008-01-10",98.94,106.26,98.94,102.9,13800.0],["2008-01-11",101.88,103.56,98.34,99.3,11983.0],["2008-01-14",100.14,101.94,98.28,99.84,12867.0],["2008-01-15",99.6,100.92,96.54,99.12,12200.0],["2008-01-16",99.0,102.24,96.3,100.98,17667.0],["2008-01-17",101.52,101.52,96.42,96.78,17467.0],["2008-01-18",96.18,98.94,91.2,94.56,29533.0],["2008-01-22",88.68,95.4,85.92,94.2,25283.0],["2008-01-23",89.7,91.62,84.9,87.0,41767.0],["2008-01-24",87.78,92.52,87.6,90.06,19533.0],["2008-01-25",91.02,92.04,88.5,90.66,9983.0],["2008-01-28",90.66,93.48,88.2,92.22,15883.0],["2008-01-29",92.76,93.3,88.5,91.92,12350.0],["2008-01-30",91.08,94.44,85.92,85.98,21267.0],["2008-01-31",69.3,71.88,60.66,65.34,353500.0],["2008-02-01",65.52,66.72,64.26,65.4,97600.0],["2008-02-04",67.74,70.38,65.16,66.9,42983.0],["2008-02-05",65.52,67.26,64.98,65.7,29450.0],["2008-02-06",66.3,67.8,64.86,65.16,29617.0],["2008-02-07",64.8,67.14,64.5,64.8,18517.0],["2008-02-08",64.74,67.14,60.9,62.04,24017.0],["2008-02-11",62.34,63.36,59.58,60.36,44767.0],["2008-02-12",60.6,63.84,59.7,62.22,31967.0],["2008-02-13",63.06,64.44,60.12,63.36,17500.0],["2008-02-14",63.66,66.78,61.56,62.52,26333.0],["2008-02-15",62.04,62.88,61.2,62.7,12950.0],["2008-02-19",63.24,63.84,60.72,61.74,15800.0],["2008-02-20",61.44,65.04,61.44,63.36,17117.0],["2008-02-21",63.84,63.84,60.54,60.78,49117.0],["2008-02-22",60.78,63.0,58.38,60.72,28617.0],["2008-02-25",60.84,62.34,59.28,61.5,16717.0],["2008-02-26",60.96,66.48,60.96,64.38,21850.0],["2008-02-27",63.6,66.48,63.36,65.34,13567.0],["2008-02-28",64.92,68.28,63.3,63.6,28017.0],["2008-02-29",62.7,62.82,58.5,60.24,70417.0],["2008-03-03",60.42,61.98,58.86,60.66,28550.0],["2008-03-04",59.88,59.88,57.36,58.86,28233.0],["2008-03-05",59.16,62.52,57.84,61.02,20050.0],["2008-03-06",60.6,61.08,57.6,58.08,12967.0],["2008-03-07",57.36,59.7,56.64,57.42,34133.0],["2008-03-10",57.84,58.74,56.64,56.94,28333.0],["2008-03-11",57.9,59.1,55.38,58.56,17633.0],["2008-03-12",58.68,59.1,56.7,57.54,22300.0],["2008-03-13",56.76,57.3,54.54,55.8,21000.0],["2008-03-14",56.28,56.34,51.6,52.32,32050.0],["2008-03-17",51.3,53.64,51.3,51.36,15733.0],["2008-03-18",52.92,54.24,51.18,53.04,31500.0],["2008-03-19",54.36,56.34,53.64,54.12,29883.0],["2008-03-20",55.02,55.02,52.98,54.66,69267.0],["2008-03-24",54.96,59.28,54.66,59.1,35833.0],["2008-03-25",58.98,60.18,58.86,59.52,8683.0],["2008-03-26",59.16,60.12,57.54,60.12,9117.0],["2008-03-27",60.18,63.72,59.34,60.6,17867.0],["2008-03-28",60.66,60.96,57.3,57.42,18400.0],["2008-03-31",57.6,61.92,57.18,60.18,16633.0],["2008-04-01",61.98,63.3,60.3,61.38,16133.0],["2008-04-02",61.26,64.62,61.26,63.0,13067.0],["2008-04-03",62.52,63.42,61.92,62.4,9133.0],["2008-04-04",62.82,63.66,60.84,61.62,14300.0],["2008-04-07",61.92,62.22,60.9,60.9,10500.0],["2008-04-08",60.3,60.72,59.58,60.54,8400.0],["2008-04-09",60.72,61.08,56.4,56.76,21350.0],["2008-04-10",56.64,57.3,54.9,55.32,26200.0],["2008-04-11",54.72,55.56,54.3,54.6,19267.0],["2008-04-14",54.72,54.72,53.64,54.36,20017.0],["2008-04-15",54.72,56.04,53.28,56.04,14400.0],["2008-04-16",56.22,59.94,54.54,59.94,30183.0],["2008-04-17",59.7,59.7,57.24,57.84,14850.0],["2008-04-18",58.74,59.22,57.06,58.08,38750.0],["2008-04-21",57.66,58.44,56.82,57.6,34917.0],["2008-04-22",57.24,57.78,54.0,55.68,10517.0],["2008-04-23",55.92,57.24,54.78,56.82,28600.0],["2008-04-24",56.94,58.26,55.8,57.54,13017.0],["2008-04-25",57.9,59.16,56.64,57.36,33600.0],["2008-04-28",57.54,57.54,55.56,56.1,10433.0],["2008-04-29",56.28,56.52,53.4,54.36,18450.0],["2008-04-30",57.24,57.9,54.48,56.94,58483.0],["2008-05-01",56.82,59.46,56.76,57.9,41383.0],["2008-05-02",58.5,59.46,57.66,57.78,46283.0],["2008-05-05",57.42,58.14,56.46,57.84,36533.0],["2008-05-06",57.24,58.38,55.98,56.28,45567.0],["2008-05-07",56.46,56.82,54.36,54.42,24950.0],["2008-05-08",54.12,55.32,53.52,54.78,38667.0],["2008-05-09",54.12,59.7,54.12,58.8,23417.0],["2008-05-12",59.04,59.04,57.24,58.14,25833.0],["2008-05-13",58.32,61.02,58.32,60.9,40283.0],["2008-05-14",60.96,62.76,60.6,61.32,34383.0],["2008-05-15",62.52,63.48,61.2,62.52,33300.0],["2008-05-16",62.88,65.64,61.62,65.22,36333.0],["2008-05-19",65.34,66.0,62.94,63.48,22750.0],["2008-05-20",63.06,65.34,63.06,64.38,7817.0],["2008-05-21",64.56,65.4,62.22,62.88,12250.0],["2008-05-22",63.24,65.4,62.82,64.02,13917.0],["2008-05-23",63.66,63.84,61.8,63.0,13967.0],["2008-05-27",63.6,65.4,63.18,64.68,14033.0],["2008-05-28",65.1,65.94,64.2,65.04,10633.0],["2008-05-29",64.74,67.08,63.36,66.78,20400.0],["2008-05-30",66.78,67.5,65.76,67.44,24533.0],["2008-06-02",67.08,67.86,65.22,65.7,15883.0],["2008-06-03",66.12,66.78,64.44,66.36,12283.0],["2008-06-04",65.94,68.34,65.94,67.56,17817.0],["2008-06-05",67.68,67.92,67.08,67.5,25783.0],["2008-06-06",66.9,67.5,65.46,66.54,16283.0],["2008-06-09",66.54,68.64,64.38,65.1,16667.0],["2008-06-10",64.38,66.0,62.88,65.76,21200.0],["2008-06-11",65.46,66.0,64.02,64.14,8383.0],["2008-06-12",64.8,66.06,64.74,65.1,11067.0],["2008-06-13",65.88,68.28,65.64,67.8,12150.0],["2008-06-16",67.44,67.98,66.66,67.68,6850.0],["2008-06-17",67.8,68.1,64.38,64.86,10733.0],["2008-06-18",64.5,65.28,63.42,63.9,5517.0],["2008-06-19",63.84,65.52,62.16,64.44,7350.0],["2008-06-20",64.2,64.44,61.68,63.0,26967.0],["2008-06-23",63.24,63.96,60.0,60.66,10617.0],["2008-06-24",60.0,60.96,59.1,59.82,12950.0],["2008-06-25",59.46,61.44,59.28,60.66,9633.0],["2008-06-26",59.82,59.82,54.96,55.86,17717.0],["2008-06-27",55.86,57.9,55.44,57.48,116183.0],["2008-06-30",57.36,58.86,55.92,56.94,18417.0],["2008-07-01",56.34,59.28,56.34,57.3,65817.0],["2008-07-02",57.3,58.98,56.7,57.48,38883.0],["2008-07-03",57.72,59.16,56.28,56.64,11750.0],["2008-07-07",56.94,57.42,55.02,57.0,48767.0],["2008-07-08",57.18,60.72,57.18,60.0,18433.0],["2008-07-09",60.12,60.66,57.18,57.54,10383.0],["2008-07-10",57.42,59.1,57.42,58.8,8117.0],["2008-07-11",58.14,60.18,57.66,59.46,20033.0],["2008-07-14",59.88,60.0,57.84,58.56,12883.0],["2008-07-15",57.84,59.4,57.84,58.62,15100.0],["2008-07-16",58.98,59.52,57.84,58.8,23017.0],["2008-07-17",59.16,59.94,56.1,57.96,57550.0],["2008-07-18",58.02,61.74,58.02,60.18,16050.0],["2008-07-21",60.66,61.74,60.0,61.02,9450.0],["2008-07-22",60.6,66.24,60.6,66.18,12467.0],["2008-07-23",66.24,67.8,65.1,66.18,8267.0],["2008-07-24",66.6,67.32,65.34,65.7,8067.0],["2008-07-25",66.18,67.5,66.18,67.14,15650.0],["2008-07-28",66.84,66.84,61.62,62.58,37383.0],["2008-07-29",62.52,67.08,62.16,66.24,16417.0],["2008-07-30",66.66,68.7,65.94,67.44,14517.0],["2008-07-31",52.38,54.18,41.1,44.1,555217.0],["2008-08-01",45.9,50.1,45.24,47.4,160017.0],["2008-08-04",46.5,50.1,45.0,48.06,52867.0],["2008-08-05",47.94,49.32,46.92,49.08,23933.0],["2008-08-06",48.78,48.78,46.02,48.12,23950.0],["2008-08-07",47.64,48.66,46.14,46.74,33983.0],["2008-08-08",46.68,49.8,46.62,48.6,28033.0],["2008-08-11",48.54,52.2,48.54,51.72,25483.0],["2008-08-12",51.78,53.58,51.78,52.92,23150.0],["2008-08-13",52.74,56.1,52.74,55.26,20883.0],["2008-08-14",54.54,56.82,54.54,56.82,12900.0],["2008-08-15",57.6,58.02,55.26,56.82,29900.0],["2008-08-18",56.52,56.52,54.48,54.9,18767.0],["2008-08-19",54.18,54.66,51.9,52.38,10067.0],["2008-08-20",52.68,54.48,50.7,52.32,15767.0],["2008-08-21",51.36,54.96,51.0,52.74,21733.0],["2008-08-22",52.8,55.5,52.8,54.6,8967.0],["2008-08-25",54.48,55.2,53.58,54.6,16867.0],["2008-08-26",54.48,56.88,54.48,55.74,31450.0],["2008-08-27",55.56,57.3,54.36,56.7,16100.0],["2008-08-28",56.7,57.54,55.68,57.12,23767.0],["2008-08-29",56.94,57.12,54.18,56.16,12067.0],["2008-09-02",57.12,57.12,53.52,54.06,13700.0],["2008-09-03",54.0,55.68,52.5,55.2,18033.0],["2008-09-04",54.66,54.66,52.26,52.26,12983.0],["2008-09-05",52.74,53.16,51.9,52.08,15233.0],["2008-09-08",53.04,54.3,52.56,53.58,11583.0],["2008-09-09",53.76,55.44,51.96,52.14,13350.0],["2008-09-10",52.5,54.0,51.66,52.02,16050.0],["2008-09-11",50.94,51.54,48.9,50.1,19283.0],["2008-09-12",46.86,50.4,46.86,49.68,28350.0],["2008-09-15",51.9,51.9,48.12,48.3,24467.0],["2008-09-16",48.36,49.86,47.7,49.86,20867.0],["2008-09-17",48.36,49.08,46.26,46.26,25333.0],["2008-09-18",47.46,47.94,41.1,47.52,44717.0],["2008-09-19",51.42,54.54,49.68,51.0,98900.0],["2008-09-22",51.06,55.98,45.24,46.8,82217.0],["2008-09-23",48.54,48.72,45.48,46.14,18367.0],["2008-09-24",46.08,48.36,41.94,42.12,26900.0],["2008-09-25",42.42,45.48,41.64,44.28,19867.0],["2008-09-26",43.56,45.18,42.48,45.12,16433.0],["2008-09-29",44.34,46.08,43.38,44.04,39383.0],["2008-09-30",44.64,47.1,43.32,46.86,37600.0],["2008-10-01",46.26,46.68,45.06,46.68,17550.0],["2008-10-02",46.32,46.92,42.12,43.5,30900.0],["2008-10-03",44.34,45.6,43.02,44.76,45650.0],["2008-10-06",43.2,45.12,42.42,44.46,36750.0],["2008-10-07",44.52,45.78,44.4,44.58,35217.0],["2008-10-08",44.28,44.46,33.72,36.48,42700.0],["2008-10-09",37.26,39.0,34.14,34.62,44050.0],["2008-10-10",33.84,37.68,32.88,36.72,40417.0],["2008-10-13",38.4,43.5,36.54,43.14,32667.0],["2008-10-14",44.34,44.34,39.54,40.38,18367.0],["2008-10-15",39.84,40.56,36.6,36.66,21233.0],["2008-10-16",36.9,38.64,34.38,37.14,42350.0],["2008-10-17",36.3,41.58,35.22,38.34,29883.0],["2008-10-20",38.82,39.9,37.32,39.42,15933.0],["2008-10-21",38.7,39.9,37.74,39.18,11567.0],["2008-10-22",38.58,39.96,34.62,34.62,10033.0],["2008-10-23",34.62,35.1,31.32,34.02,12317.0],["2008-10-24",31.32,35.16,31.32,33.18,7300.0],["2008-10-27",32.7,34.68,29.7,29.94,12617.0],["2008-10-28",32.34,34.14,28.56,33.36,20317.0],["2008-10-29",34.14,34.56,31.2,33.0,22717.0],["2008-10-30",34.56,39.42,34.56,37.92,18850.0],["2008-10-31",37.38,40.5,37.02,39.78,32917.0],["2008-11-03",39.78,45.0,39.78,41.46,18767.0],["2008-11-04",42.9,42.9,41.04,42.0,10650.0],["2008-11-05",41.58,41.76,35.52,35.82,33200.0],["2008-11-06",35.58,35.64,34.02,34.5,17083.0],["2008-11-07",34.92,36.54,34.32,35.22,7633.0],["2008-11-10",36.06,38.04,35.28,35.4,7383.0],["2008-11-11",35.16,36.54,34.14,34.32,10733.0],["2008-11-12",33.66,35.52,32.04,32.94,15150.0],["2008-11-13",32.88,34.44,30.48,34.44,50667.0],["2008-11-14",33.72,34.14,30.42,30.48,19933.0],["2008-11-17",30.3,32.58,30.3,30.9,10917.0],["2008-11-18",31.14,32.58,28.68,29.88,24017.0],["2008-11-19",29.88,31.08,28.38,28.44,17833.0],["2008-11-20",28.26,29.76,26.88,28.62,23433.0],["2008-11-21",29.1,30.42,24.84,30.06,25600.0],["2008-11-24",30.66,31.44,29.76,30.54,23900.0],["2008-11-25",30.96,32.34,29.1,30.3,38250.0],["2008-11-26",29.64,30.54,28.86,29.64,33433.0],["2008-11-28",29.82,29.94,28.86,29.94,4500.0],["2008-12-01",29.4,29.4,23.4,24.24,28683.0],["2008-12-02",24.78,26.1,24.72,25.68,20850.0],["2008-12-03",24.96,27.6,24.96,26.76,26583.0],["2008-12-04",26.4,29.52,25.2,25.8,23017.0],["2008-12-05",25.44,28.2,23.64,26.88,21267.0],["2008-12-08",27.6,29.82,24.12,24.72,27783.0],["2008-12-09",24.72,25.2,22.8,22.86,58283.0],["2008-12-10",23.1,23.46,21.48,21.66,31133.0],["2008-12-11",22.5,24.42,20.88,21.36,87150.0],["2008-12-12",21.54,22.98,20.76,22.74,43350.0],["2008-12-15",22.86,23.46,19.56,20.46,39717.0],["2008-12-16",20.76,21.9,20.28,21.78,63500.0],["2008-12-17",21.48,24.66,20.94,24.0,55100.0],["2008-12-18",23.94,28.5,23.52,27.3,24067.0],["2008-12-19",23.64,30.78,23.16,29.82,83850.0],["2008-12-22",30.06,30.06,26.82,30.0,38117.0],["2008-12-23",30.3,31.2,27.42,27.9,26133.0],["2008-12-24",27.84,29.34,27.3,29.22,7933.0],["2008-12-26",29.4,30.24,27.6,28.2,9900.0],["2008-12-29",28.2,32.7,27.18,30.36,32533.0],["2008-12-30",30.6,31.92,28.08,30.66,25800.0],["2008-12-31",30.84,31.68,30.36,30.96,25600.0],["2009-01-02",31.08,33.36,28.98,32.16,16450.0],["2009-01-05",32.22,34.02,32.1,33.3,33417.0],["2009-01-06",33.54,36.42,33.42,35.04,50750.0],["2009-01-07",34.74,36.24,31.86,33.48,44983.0],["2009-01-08",33.9,36.48,33.0,34.5,32500.0],["2009-01-09",34.68,35.34,33.96,34.62,33117.0],["2009-01-12",34.86,36.9,34.56,35.7,30483.0],["2009-01-13",35.52,36.0,33.6,34.86,30083.0],["2009-01-14",34.26,36.18,34.26,34.8,30967.0],["2009-01-15",35.04,36.12,34.26,35.82,31750.0],["2009-01-16",36.12,39.6,36.12,39.3,54383.0],["2009-01-20",38.64,39.48,37.74,38.28,21450.0],["2009-01-21",38.94,41.94,38.04,40.86,18517.0],["2009-01-22",40.14,42.0,39.12,40.68,15233.0],["2009-01-23",39.24,41.46,39.24,40.08,19967.0],["2009-01-26",40.14,41.58,39.48,40.32,16950.0],["2009-01-27",40.38,41.28,39.72,40.5,19733.0],["2009-01-28",40.8,41.64,40.44,41.64,17617.0],["2009-01-29",41.04,42.78,40.98,41.82,13083.0],["2009-01-30",42.42,43.44,41.28,41.4,21600.0],["2009-02-02",41.1,42.0,40.56,42.0,11783.0],["2009-02-03",42.24,42.48,41.1,41.82,37183.0],["2009-02-04",41.7,42.12,38.4,38.64,22083.0],["2009-02-05",36.84,38.46,34.14,35.28,61317.0],["2009-02-06",35.16,35.16,30.9,32.52,64483.0],["2009-02-09",32.1,33.12,31.62,32.64,27767.0],["2009-02-10",32.58,33.36,31.56,32.04,29150.0],["2009-02-11",32.04,32.7,30.78,30.78,16700.0],["2009-02-12",30.6,30.66,26.88,28.74,55183.0],["2009-02-13",28.62,30.0,28.5,29.46,48117.0],["2009-02-17",28.26,29.46,27.96,28.2,24983.0],["2009-02-18",28.62,29.16,28.14,28.5,19983.0],["2009-02-19",28.74,29.22,27.54,28.44,15883.0],["2009-02-20",28.14,28.98,26.7,26.7,15750.0],["2009-02-23",27.0,27.48,24.72,24.84,23467.0],["2009-02-24",25.26,26.7,24.6,26.58,13000.0],["2009-02-25",26.46,26.46,24.96,25.26,10167.0],["2009-02-26",25.56,25.56,23.94,24.24,29917.0],["2009-02-27",23.82,25.26,23.22,23.58,19800.0],["2009-03-02",23.34,24.78,21.72,21.72,42750.0],["2009-03-03",22.02,23.04,21.24,22.2,11467.0],["2009-03-04",22.56,23.04,21.06,22.38,24733.0],["2009-03-05",21.9,22.08,21.18,21.36,33200.0],["2009-03-06",21.78,24.3,20.4,20.7,35000.0],["2009-03-09",20.52,21.84,19.26,19.74,19150.0],["2009-03-10",20.16,20.88,18.0,18.54,25933.0],["2009-03-11",18.78,19.5,18.42,18.6,16633.0],["2009-03-12",18.54,21.9,18.42,21.3,36267.0],["2009-03-13",21.3,23.1,21.3,22.86,20583.0],["2009-03-16",23.1,23.1,22.32,22.62,12033.0],["2009-03-17",22.56,24.0,22.14,23.94,12033.0],["2009-03-18",24.54,25.86,23.94,25.8,24700.0],["2009-03-19",25.98,26.28,25.08,25.5,18567.0],["2009-03-20",26.28,26.28,23.94,24.78,32383.0],["2009-03-23",25.38,26.4,24.24,26.1,21350.0],["2009-03-24",26.88,28.08,25.32,25.68,20250.0],["2009-03-25",25.8,26.4,25.2,26.22,14567.0],["2009-03-26",26.7,27.42,24.96,26.4,18383.0],["2009-03-27",25.8,28.5,25.8,27.06,17283.0],["2009-03-30",26.4,26.4,23.46,24.3,16283.0],["2009-03-31",23.76,23.82,21.9,23.1,34933.0],["2009-04-01",22.8,26.22,21.66,25.8,18350.0],["2009-04-02",26.46,27.6,26.34,26.82,17400.0],["2009-04-03",26.82,27.54,25.2,27.42,25783.0],["2009-04-06",27.12,27.12,25.08,25.8,19433.0],["2009-04-07",25.5,26.1,24.66,24.66,17250.0],["2009-04-08",24.78,26.16,23.94,25.08,18850.0],["2009-04-09",25.68,27.06,25.62,26.16,15817.0],["2009-04-13",25.98,26.82,24.9,26.52,16950.0],["2009-04-14",25.98,26.7,24.6,25.14,17433.0],["2009-04-15",25.02,25.62,24.36,25.08,13183.0],["2009-04-16",25.26,26.22,24.36,25.38,22150.0],["2009-04-17",25.44,26.52,24.3,25.5,18383.0],["2009-04-20",24.9,24.96,23.52,23.58,28350.0],["2009-04-21",23.58,25.62,23.58,25.02,28733.0],["2009-04-22",24.72,25.38,23.88,24.72,11817.0],["2009-04-23",24.72,25.44,23.76,24.3,19333.0],["2009-04-24",24.54,25.32,24.06,24.78,14267.0],["2009-04-27",24.36,25.2,24.18,24.42,11900.0],["2009-04-28",24.3,25.5,24.06,24.12,16667.0],["2009-04-29",24.3,25.5,23.46,25.26,25667.0],["2009-04-30",25.56,25.98,24.0,24.12,28333.0],["2009-05-01",24.0,26.04,24.0,25.8,25300.0],["2009-05-04",25.92,27.6,25.08,27.54,34667.0],["2009-05-05",27.0,27.3,25.68,26.76,26700.0],["2009-05-06",27.0,31.02,26.16,30.3,64917.0],["2009-05-07",31.02,33.96,30.36,33.54,175833.0],["2009-05-08",34.32,38.82,31.8,38.52,446550.0],["2009-05-11",36.0,38.1,35.22,37.2,259000.0],["2009-05-12",35.4,36.18,33.48,36.0,158100.0],["2009-05-13",35.34,35.46,32.22,34.8,134933.0],["2009-05-14",34.86,35.52,33.9,34.8,66883.0],["2009-05-15",34.8,35.94,32.58,33.42,65433.0],["2009-05-18",33.3,37.74,32.58,35.94,55833.0],["2009-05-19",35.88,36.6,34.32,35.28,71667.0],["2009-05-20",35.46,37.5,35.22,35.88,65900.0],["2009-05-21",35.28,37.8,33.66,36.42,114400.0],["2009-05-22",36.54,37.5,32.82,33.0,72167.0],["2009-05-26",33.06,34.8,30.78,31.56,182817.0],["2009-05-27",32.94,33.24,30.84,30.96,244733.0],["2009-05-28",30.66,31.86,29.1,30.18,629783.0],["2009-05-29",29.4,30.18,28.56,28.8,565400.0],["2009-06-01",28.5,30.54,28.5,29.76,538333.0],["2009-06-02",29.16,34.44,29.1,31.56,539533.0],["2009-06-03",31.5,34.8,31.32,34.44,437900.0],["2009-06-04",34.44,36.0,33.36,35.76,223867.0],["2009-06-05",36.0,36.54,33.96,35.04,140867.0],["2009-06-08",34.26,36.42,33.96,36.06,173300.0],["2009-06-09",35.94,37.8,34.5,37.02,178067.0],["2009-06-10",37.44,39.36,37.44,38.04,394883.0],["2009-06-11",38.58,40.5,37.86,39.36,456517.0],["2009-06-12",38.94,39.3,37.2,38.16,221567.0],["2009-06-15",37.14,38.28,34.92,37.98,215550.0],["2009-06-16",37.92,37.98,35.76,36.18,176817.0],["2009-06-17",35.94,38.52,35.4,38.22,138367.0],["2009-06-18",37.92,38.34,36.72,37.44,72133.0],["2009-06-19",38.1,38.1,36.36,37.2,190600.0],["2009-06-22",36.84,37.44,34.74,34.8,139417.0],["2009-06-23",34.8,36.3,33.96,35.4,165650.0],["2009-06-24",35.58,36.18,34.38,35.16,151533.0],["2009-06-25",34.98,36.3,34.44,36.18,148067.0],["2009-06-26",36.0,39.78,36.0,39.66,374383.0],["2009-06-29",38.52,39.36,37.08,38.1,104350.0],["2009-06-30",38.04,39.36,37.8,38.88,159083.0],["2009-07-01",37.62,39.96,37.62,39.6,126400.0],["2009-07-02",38.88,40.32,36.0,36.9,122867.0],["2009-07-06",36.3,38.22,35.7,36.36,100650.0],["2009-07-07",36.42,37.38,34.8,35.82,94883.0],["2009-07-08",35.76,36.78,34.8,36.42,209500.0],["2009-07-09",36.9,36.9,34.98,35.58,84233.0],["2009-07-10",35.28,35.46,34.62,35.46,47733.0],["2009-07-13",34.98,37.26,33.9,36.66,76917.0],["2009-07-14",36.54,37.2,35.82,37.02,72533.0],["2009-07-15",37.44,39.3,36.96,38.94,112250.0],["2009-07-16",38.64,39.84,37.38,39.66,95667.0],["2009-07-17",39.96,40.5,37.5,38.16,222850.0],["2009-07-20",38.46,41.1,38.34,39.18,252400.0],["2009-07-21",39.18,40.86,37.5,39.48,190983.0],["2009-07-22",39.42,41.16,38.76,40.74,55700.0],["2009-07-23",40.56,42.06,39.6,41.82,110067.0],["2009-07-24",41.4,42.54,40.74,42.54,97750.0],["2009-07-27",42.6,42.72,40.98,42.24,72517.0],["2009-07-28",42.12,42.42,40.68,42.3,84850.0],["2009-07-29",41.82,42.0,39.54,41.82,75333.0],["2009-07-30",42.12,43.5,41.4,42.84,85567.0],["2009-07-31",42.48,43.26,41.4,41.64,87783.0],["2009-08-03",41.88,43.14,41.34,42.18,74333.0],["2009-08-04",41.52,42.78,40.68,41.16,87950.0],["2009-08-05",41.28,41.58,39.36,40.56,52783.0],["2009-08-06",40.56,40.56,39.0,39.24,68267.0],["2009-08-07",38.82,41.34,36.84,40.86,85717.0],["2009-08-10",40.8,41.46,38.64,38.76,111333.0],["2009-08-11",38.4,40.08,37.98,38.64,121300.0],["2009-08-12",38.58,39.84,37.8,38.52,91617.0],["2009-08-13",38.58,41.22,38.58,40.98,78883.0],["2009-08-14",40.86,41.28,37.8,40.98,45833.0],["2009-08-17",40.68,40.68,39.0,39.84,52300.0],["2009-08-18",39.9,40.14,37.68,38.1,108883.0],["2009-08-19",37.92,39.3,37.2,37.5,67367.0],["2009-08-20",37.5,39.06,37.5,38.34,115183.0],["2009-08-21",36.42,36.78,34.8,35.46,461250.0],["2009-08-24",35.46,36.42,35.4,35.94,159050.0],["2009-08-25",36.06,36.9,34.56,34.62,125000.0],["2009-08-26",34.8,36.78,34.5,36.42,138033.0],["2009-08-27",34.8,37.74,34.74,36.6,126067.0],["2009-08-28",36.9,37.2,35.7,36.54,80583.0],["2009-08-31",36.36,36.84,35.4,36.36,143867.0],["2009-09-01",36.24,37.56,35.16,35.4,171800.0],["2009-09-02",35.4,36.36,35.1,35.94,60183.0],["2009-09-03",36.0,36.78,35.4,36.72,56300.0],["2009-09-04",36.78,37.92,35.76,37.92,78217.0],["2009-09-08",38.22,38.64,37.2,37.56,75417.0],["2009-09-09",37.44,40.56,37.44,40.32,169883.0],["2009-09-10",40.14,41.16,39.48,40.74,131000.0],["2009-09-11",40.62,40.86,38.58,40.08,186217.0],["2009-09-14",43.5,45.54,42.66,45.18,434300.0],["2009-09-15",45.72,46.74,45.0,45.72,202367.0],["2009-09-16",46.44,46.74,44.4,44.76,200767.0],["2009-09-17",45.06,46.44,44.82,45.48,125117.0],["2009-09-18",45.78,46.38,44.28,44.58,146117.0],["2009-09-21",44.4,44.76,42.9,44.4,174583.0],["2009-09-22",44.82,45.78,43.5,43.74,140717.0],["2009-09-23",43.92,44.46,42.96,43.2,94933.0],["2009-09-24",43.26,44.34,42.78,42.96,76583.0],["2009-09-25",43.08,44.1,42.24,42.9,101583.0],["2009-09-28",42.9,42.96,42.0,42.42,154317.0],["2009-09-29",42.66,43.5,41.88,42.0,137583.0],["2009-09-30",41.88,42.96,41.7,42.0,123367.0],["2009-10-01",42.0,42.84,41.1,41.16,93067.0],["2009-10-02",41.04,41.94,40.74,40.86,113950.0],["2009-10-05",40.98,41.94,40.8,41.58,89633.0],["2009-10-06",41.7,42.84,41.46,42.54,65733.0],["2009-10-07",42.24,42.84,41.46,41.82,52667.0],["2009-10-08",41.94,43.08,41.4,41.4,116950.0],["2009-10-09",41.52,42.78,41.46,42.72,78600.0],["2009-10-12",42.6,44.4,41.82,41.94,55700.0],["2009-10-13",41.76,42.72,41.64,42.36,43417.0],["2009-10-14",42.72,44.64,42.6,44.46,92133.0],["2009-10-15",44.1,44.58,42.96,44.4,63350.0],["2009-10-16",43.98,44.28,42.6,42.66,102017.0],["2009-10-19",42.9,44.94,42.9,44.76,70300.0],["2009-10-20",44.7,44.7,42.24,42.72,79067.0],["2009-10-21",42.3,43.8,42.0,42.12,84483.0],["2009-10-22",41.88,42.6,41.7,41.88,75450.0],["2009-10-23",42.18,43.02,39.96,40.14,121167.0],["2009-10-26",40.2,42.6,40.2,41.28,126467.0],["2009-10-27",41.28,41.7,40.68,40.8,78967.0],["2009-10-28",40.86,42.24,39.96,40.14,96883.0],["2009-10-29",40.56,40.74,38.7,39.42,85800.0],["2009-10-30",39.3,39.48,37.68,37.8,92200.0],["2009-11-02",37.98,39.24,36.9,39.0,99133.0],["2009-11-03",38.88,40.26,37.98,39.84,101800.0],["2009-11-04",39.66,39.96,38.28,38.34,54483.0],["2009-11-05",38.82,39.96,37.56,39.6,68450.0],["2009-11-06",36.66,40.44,35.16,35.94,370217.0],["2009-11-09",35.94,36.24,34.86,35.52,110650.0],["2009-11-10",35.22,37.2,35.16,36.54,82983.0],["2009-11-11",36.72,37.5,36.48,36.9,69717.0],["2009-11-12",36.9,37.02,35.82,36.0,76450.0],["2009-11-13",36.0,37.32,35.58,36.9,71233.0],["2009-11-16",37.08,38.4,37.08,38.1,63750.0],["2009-11-17",37.86,40.14,37.2,39.66,90750.0],["2009-11-18",39.54,40.02,38.76,39.78,95850.0],["2009-11-19",39.42,39.42,37.74,38.22,56567.0],["2009-11-20",38.1,38.76,37.5,38.28,57917.0],["2009-11-23",38.82,39.72,38.04,39.12,34800.0],["2009-11-24",39.12,39.54,37.92,38.64,36033.0],["2009-11-25",38.82,39.36,38.22,39.06,31483.0],["2009-11-27",37.92,38.7,37.2,37.2,24083.0],["2009-11-30",37.08,37.68,36.06,37.68,77917.0],["2009-12-01",38.04,39.66,37.5,39.66,73133.0],["2009-12-02",39.54,40.44,39.06,39.36,34117.0],["2009-12-03",39.3,39.78,38.58,39.66,78467.0],["2009-12-04",40.38,41.04,39.66,40.68,75167.0],["2009-12-07",40.68,41.1,39.84,40.74,36833.0],["2009-12-08",40.74,41.28,39.48,40.8,57617.0],["2009-12-09",40.92,40.98,39.84,40.5,56500.0],["2009-12-10",40.5,41.4,39.66,40.14,59317.0],["2009-12-11",40.2,41.88,40.02,41.52,56650.0],["2009-12-14",41.64,42.42,40.56,42.36,70400.0],["2009-12-15",42.24,42.24,41.4,41.7,65267.0],["2009-12-16",41.82,42.42,41.52,41.76,59767.0],["2009-12-17",41.4,41.82,40.74,41.64,45400.0],["2009-12-18",42.0,42.54,40.26,40.5,91033.0],["2009-12-21",40.68,41.52,40.68,40.98,48933.0],["2009-12-22",40.98,41.94,40.56,41.94,36250.0],["2009-12-23",41.94,42.42,40.98,41.46,59633.0],["2009-12-24",41.7,42.0,41.16,41.16,17217.0],["2009-12-28",41.16,41.82,40.2,40.74,43867.0],["2009-12-29",40.8,41.28,40.5,41.22,43633.0],["2009-12-30",41.22,41.64,40.86,41.64,44183.0],["2009-12-31",41.52,41.82,40.92,41.46,40850.0],["2010-01-04",41.7,43.68,41.52,42.84,92050.0],["2010-01-05",42.9,43.5,42.48,42.72,65350.0],["2010-01-06",42.54,43.98,42.36,43.56,69467.0],["2010-01-07",43.74,44.88,43.02,44.7,92783.0],["2010-01-08",44.52,46.5,43.56,44.82,76083.0],["2010-01-11",44.94,47.28,43.98,47.22,113100.0],["2010-01-12",48.84,49.5,44.94,46.8,183267.0],["2010-01-13",46.62,46.68,44.52,45.24,127433.0],["2010-01-14",45.0,45.54,44.7,44.76,60300.0],["2010-01-15",45.06,45.42,43.5,45.12,65900.0],["2010-01-19",45.06,46.02,43.68,46.02,80433.0],["2010-01-20",45.48,46.38,44.4,44.94,102167.0],["2010-01-21",45.12,45.54,43.68,44.46,86533.0],["2010-01-22",44.34,45.0,42.54,43.38,84467.0],["2010-01-25",43.5,44.94,43.08,44.34,49067.0],["2010-01-26",44.1,44.16,43.32,43.56,52100.0],["2010-01-27",43.26,45.18,43.2,45.12,76317.0],["2010-01-28",45.42,45.66,43.14,44.04,60683.0],["2010-01-29",43.98,45.84,42.78,43.14,44367.0],["2010-02-01",43.5,44.7,42.12,43.32,54483.0],["2010-02-02",43.2,44.04,42.66,43.26,55417.0],["2010-02-03",43.26,43.98,42.72,43.62,74817.0],["2010-02-04",39.9,40.56,35.88,37.44,237133.0],["2010-02-05",37.32,38.16,36.06,38.16,121567.0],["2010-02-08",38.4,39.0,35.7,35.76,114767.0],["2010-02-09",36.18,36.6,35.1,35.52,71217.0],["2010-02-10",35.4,36.42,35.16,36.42,49233.0],["2010-02-11",36.42,37.14,35.58,36.42,38633.0],["2010-02-12",36.0,37.44,36.0,37.38,45683.0],["2010-02-16",37.5,37.5,36.12,37.08,41400.0],["2010-02-17",37.14,37.74,36.12,36.84,22867.0],["2010-02-18",36.78,38.1,36.66,37.86,39783.0],["2010-02-19",37.68,38.4,37.2,38.28,131967.0],["2010-02-22",38.4,38.88,37.8,38.64,62117.0],["2010-02-23",38.7,38.94,37.26,37.68,55717.0],["2010-02-24",37.86,38.7,37.56,38.4,84417.0],["2010-02-25",37.92,37.92,36.78,36.9,66750.0],["2010-02-26",37.02,37.5,36.24,36.9,56633.0],["2010-03-01",37.44,38.1,36.6,38.1,45667.0],["2010-03-02",38.04,39.36,37.38,39.24,51417.0],["2010-03-03",39.12,39.24,38.28,39.18,75767.0],["2010-03-04",39.36,39.36,38.4,39.0,21000.0],["2010-03-05",39.0,39.0,38.1,38.76,27100.0],["2010-03-08",38.82,39.06,38.58,39.0,22683.0],["2010-03-09",39.0,39.6,38.7,39.0,95367.0],["2010-03-10",38.94,39.48,38.52,38.52,49650.0],["2010-03-11",38.28,38.94,37.56,37.86,31917.0],["2010-03-12",37.86,38.58,36.72,37.02,47667.0],["2010-03-15",36.36,36.96,35.1,36.84,40933.0],["2010-03-16",36.84,37.8,36.3,37.8,41600.0],["2010-03-17",37.98,39.36,37.32,39.3,138000.0],["2010-03-18",38.94,38.94,36.6,38.1,85767.0],["2010-03-19",37.32,38.28,36.72,37.32,109450.0],["2010-03-22",36.9,39.9,36.9,39.6,79567.0],["2010-03-23",39.72,40.32,38.82,40.2,48333.0],["2010-03-24",40.14,40.56,38.94,39.3,44283.0],["2010-03-25",39.6,42.3,38.76,41.34,116050.0],["2010-03-26",41.34,42.0,40.5,40.74,75850.0],["2010-03-29",40.92,41.58,40.56,41.4,54467.0],["2010-03-30",41.52,41.82,40.5,41.28,49950.0],["2010-03-31",40.98,41.4,39.78,39.78,39450.0],["2010-04-01",39.96,41.1,39.3,39.42,27850.0],["2010-04-05",39.48,41.64,39.48,41.64,34533.0],["2010-04-06",41.52,42.06,41.16,42.06,30617.0],["2010-04-07",41.76,42.0,41.28,41.88,44867.0],["2010-04-08",41.52,41.52,40.26,40.44,28883.0],["2010-04-09",40.44,40.86,39.84,39.96,17350.0],["2010-04-12",39.84,40.56,39.48,39.72,35550.0],["2010-04-13",39.72,40.08,38.94,39.48,32717.0],["2010-04-14",39.78,43.08,39.78,43.02,67500.0],["2010-04-15",43.02,43.68,42.12,42.48,69883.0],["2010-04-16",42.24,42.42,41.4,41.76,34850.0],["2010-04-19",41.46,41.64,40.08,40.38,26483.0],["2010-04-20",40.5,41.58,40.5,41.46,28467.0],["2010-04-21",41.46,42.18,41.22,42.0,58817.0],["2010-04-22",41.46,42.48,41.22,42.3,19700.0],["2010-04-23",42.48,43.8,42.48,43.62,43533.0],["2010-04-26",43.44,44.52,43.26,44.1,54150.0],["2010-04-27",43.74,44.52,41.4,41.46,94767.0],["2010-04-28",41.64,42.0,40.74,41.7,16733.0],["2010-04-29",42.12,42.6,41.52,42.48,26950.0],["2010-04-30",42.36,42.6,38.82,38.88,50417.0],["2010-05-03",39.06,41.1,38.46,39.6,45533.0],["2010-05-04",38.7,39.24,36.24,37.86,59450.0],["2010-05-05",37.38,37.38,36.18,36.3,53850.0],["2010-05-06",31.5,31.5,28.32,28.5,463883.0],["2010-05-07",28.74,28.74,26.1,27.72,225833.0],["2010-05-10",29.22,30.12,27.0,27.42,235883.0],["2010-05-11",27.06,27.66,26.82,27.12,135317.0],["2010-05-12",27.12,28.02,26.76,27.9,239717.0],["2010-05-13",27.9,28.44,27.42,27.78,38017.0],["2010-05-14",27.42,27.54,26.76,27.24,133167.0],["2010-05-17",27.54,27.72,26.7,26.88,57433.0],["2010-05-18",27.18,27.3,26.34,26.52,79317.0],["2010-05-19",26.52,26.52,25.14,25.8,63733.0],["2010-05-20",25.02,26.28,24.72,25.5,113483.0],["2010-05-21",24.96,27.48,24.96,26.34,90800.0],["2010-05-24",26.4,26.52,25.32,25.68,45367.0],["2010-05-25",24.9,26.1,24.3,25.92,88117.0],["2010-05-26",26.04,26.88,25.5,25.86,66750.0],["2010-05-27",26.04,27.36,25.92,27.36,62367.0],["2010-05-28",27.18,27.48,26.34,26.46,27050.0],["2010-06-01",26.1,26.46,25.32,25.32,81917.0],["2010-06-02",25.5,26.94,25.5,26.94,44133.0],["2010-06-03",26.76,27.0,25.74,26.4,48733.0],["2010-06-04",25.5,26.04,24.54,24.54,77050.0],["2010-06-07",24.6,24.84,23.64,23.88,86683.0],["2010-06-08",23.88,24.3,23.1,23.16,80733.0],["2010-06-09",23.46,23.46,21.6,21.9,154433.0],["2010-06-10",22.38,23.88,21.96,22.98,149767.0],["2010-06-11",22.74,24.0,22.74,23.46,78050.0],["2010-06-14",23.82,24.42,22.68,22.8,108583.0],["2010-06-15",22.98,23.46,22.26,23.22,85633.0],["2010-06-16",23.1,23.82,22.74,23.4,37833.0],["2010-06-17",23.64,23.64,22.68,22.74,36983.0],["2010-06-18",22.8,22.98,22.5,22.8,274833.0],["2010-06-21",23.28,23.52,22.5,22.74,62983.0],["2010-06-22",22.68,22.86,22.38,22.38,45517.0],["2010-06-23",22.44,22.92,22.2,22.8,162533.0],["2010-06-24",22.44,23.22,22.26,22.5,61750.0],["2010-06-25",22.38,23.16,22.32,22.92,174200.0],["2010-06-28",22.8,22.98,22.08,22.14,135783.0],["2010-06-29",21.6,21.96,21.3,21.48,63433.0],["2010-06-30",21.54,22.38,21.48,21.78,61267.0],["2010-07-01",21.78,21.9,20.94,21.0,82250.0],["2010-07-02",21.24,21.66,20.76,21.0,54183.0],["2010-07-06",21.36,21.54,20.16,20.76,110967.0],["2010-07-07",20.76,22.2,20.64,22.14,217817.0],["2010-07-08",22.2,22.86,22.02,22.68,124633.0],["2010-07-09",22.02,25.02,22.02,24.24,156100.0],["2010-07-12",24.24,24.84,23.94,24.3,45183.0],["2010-07-13",24.66,24.66,23.94,24.24,68183.0],["2010-07-14",24.54,24.54,23.28,23.58,57250.0],["2010-07-15",23.58,23.58,23.16,23.52,37600.0],["2010-07-16",23.22,23.22,22.5,22.56,94917.0],["2010-07-19",23.16,23.22,22.62,23.04,97567.0],["2010-07-20",22.86,23.7,22.74,23.64,73733.0],["2010-07-21",23.58,24.0,23.34,23.4,57433.0],["2010-07-22",23.7,24.78,23.64,24.6,44417.0],["2010-07-23",24.42,25.62,24.3,25.44,45167.0],["2010-07-26",25.62,26.4,25.2,25.68,63750.0],["2010-07-27",25.98,25.98,24.66,24.96,28433.0],["2010-07-28",24.78,25.5,24.18,24.3,37167.0],["2010-07-29",24.6,24.66,23.76,24.3,18917.0],["2010-07-30",23.82,24.6,23.76,24.24,58900.0],["2010-08-02",24.36,24.9,24.24,24.24,22967.0],["2010-08-03",24.24,24.72,23.94,24.0,37133.0],["2010-08-04",24.18,24.66,23.88,24.6,21450.0],["2010-08-05",24.42,24.9,24.3,24.3,27233.0],["2010-08-06",24.0,24.3,23.46,24.0,37383.0],["2010-08-09",24.24,24.9,23.7,24.84,18117.0],["2010-08-10",24.66,24.72,23.94,24.0,30683.0],["2010-08-11",23.46,24.12,22.5,22.8,101533.0],["2010-08-12",22.5,23.82,22.5,23.76,39433.0],["2010-08-13",23.58,24.0,23.58,23.7,28233.0],["2010-08-16",23.46,24.42,23.46,24.24,18933.0],["2010-08-17",24.6,24.72,24.24,24.66,22667.0],["2010-08-18",24.54,24.6,24.0,24.06,30150.0],["2010-08-19",23.88,25.98,23.88,24.9,84500.0],["2010-08-20",24.84,25.08,24.12,24.3,34950.0],["2010-08-23",24.42,24.66,23.46,23.46,44000.0],["2010-08-24",23.4,24.06,23.16,23.22,46767.0],["2010-08-25",23.1,23.76,22.62,23.04,99167.0],["2010-08-26",22.62,24.6,22.2,24.0,122400.0],["2010-08-27",24.42,25.44,23.64,25.26,97217.0],["2010-08-30",25.08,25.2,23.88,23.88,66950.0],["2010-08-31",23.94,24.36,23.46,23.7,58367.0],["2010-09-01",24.12,24.42,23.58,24.0,70600.0],["2010-09-02",24.06,24.72,23.64,24.72,29033.0],["2010-09-03",24.96,24.96,24.36,24.42,63267.0],["2010-09-07",24.24,24.24,23.52,23.64,29783.0],["2010-09-08",23.76,23.82,23.34,23.4,47417.0],["2010-09-09",23.76,24.18,22.8,23.04,57083.0],["2010-09-10",23.28,23.4,22.8,23.34,48867.0],["2010-09-13",23.52,24.48,23.46,24.3,42383.0],["2010-09-14",24.3,24.54,23.82,24.54,29767.0],["2010-09-15",24.48,25.56,24.24,25.44,47517.0],["2010-09-16",25.26,25.26,24.12,24.24,45033.0],["2010-09-17",24.6,24.72,23.22,23.58,57967.0],["2010-09-20",23.58,24.3,23.52,24.3,102033.0],["2010-09-21",24.36,24.66,24.0,24.48,40367.0],["2010-09-22",24.3,24.66,24.06,24.24,33817.0],["2010-09-23",24.06,24.48,24.06,24.06,44917.0],["2010-09-24",24.48,24.6,24.06,24.18,73950.0],["2010-09-27",24.3,24.66,24.3,24.42,63567.0],["2010-09-28",24.36,24.6,23.64,24.06,35700.0],["2010-09-29",24.0,24.54,24.0,24.48,30550.0],["2010-09-30",24.72,24.72,24.24,24.54,34317.0],["2010-10-01",24.72,24.78,23.94,24.54,23800.0],["2010-10-04",24.36,24.6,24.0,24.0,32667.0],["2010-10-05",24.3,25.32,24.06,25.32,42817.0],["2010-10-06",25.2,25.32,24.54,24.72,46517.0],["2010-10-07",25.02,25.08,24.6,24.72,23300.0],["2010-10-08",24.72,25.14,24.3,25.08,29733.0],["2010-10-11",25.14,25.14,24.42,24.48,18883.0],["2010-10-12",24.36,24.96,24.36,24.6,32883.0],["2010-10-13",24.72,27.36,24.48,25.98,148650.0],["2010-10-14",26.22,28.02,25.8,27.66,145667.0],["2010-10-15",28.08,28.2,26.46,26.64,112600.0],["2010-10-18",26.7,26.88,26.1,26.88,36117.0],["2010-10-19",26.34,26.82,25.32,25.74,45183.0],["2010-10-20",25.98,27.18,25.56,27.18,40333.0],["2010-10-21",27.3,27.6,25.98,26.28,47483.0],["2010-10-22",26.34,27.0,26.34,26.7,29800.0],["2010-10-25",26.88,27.3,26.34,26.46,55917.0],["2010-10-26",26.16,27.12,25.98,26.88,37367.0],["2010-10-27",26.7,27.12,26.28,26.94,24417.0],["2010-10-28",27.3,27.6,26.22,26.22,19367.0],["2010-10-29",26.16,27.42,25.98,27.3,40433.0],["2010-11-01",27.48,27.84,26.46,26.76,24550.0],["2010-11-02",27.18,27.78,26.94,27.42,45517.0],["2010-11-03",27.36,28.38,27.36,28.32,44283.0],["2010-11-04",28.98,29.52,26.76,28.32,119967.0],["2010-11-05",28.2,28.2,26.22,26.28,190817.0],["2010-11-08",26.04,26.52,25.08,25.68,67033.0],["2010-11-09",25.8,26.16,24.9,25.26,59350.0],["2010-11-10",25.38,26.4,25.38,26.34,70167.0],["2010-11-11",25.92,26.4,25.56,26.16,35467.0],["2010-11-12",25.8,26.46,25.68,26.28,66417.0],["2010-11-15",25.44,26.28,25.32,25.68,52483.0],["2010-11-16",25.38,25.56,24.12,24.6,133867.0],["2010-11-17",24.6,24.9,24.24,24.72,45667.0],["2010-11-18",24.96,25.68,24.9,25.56,44467.0],["2010-11-19",25.68,25.8,24.96,25.62,61500.0],["2010-11-22",25.44,25.44,24.48,24.84,35367.0],["2010-11-23",24.6,24.78,24.06,24.48,40133.0],["2010-11-24",24.66,25.38,24.36,25.38,55233.0],["2010-11-26",25.2,25.56,24.78,25.32,10583.0],["2010-11-29",25.08,26.1,24.6,25.86,68200.0],["2010-11-30",25.62,25.62,24.42,24.84,64033.0],["2010-12-01",25.32,25.86,24.84,25.56,54883.0],["2010-12-02",25.56,26.34,25.26,26.1,67967.0],["2010-12-03",25.86,27.18,25.68,26.88,49183.0],["2010-12-06",26.94,28.02,26.58,28.02,60200.0],["2010-12-07",28.2,29.16,28.2,28.56,108600.0],["2010-12-08",28.5,29.04,27.3,28.56,218333.0],["2010-12-09",28.8,30.18,28.5,30.18,110117.0],["2010-12-10",30.18,32.22,29.64,31.5,107233.0],["2010-12-13",31.56,31.74,30.0,30.0,56533.0],["2010-12-14",30.18,30.3,29.88,30.06,41367.0],["2010-12-15",27.78,30.9,27.72,30.3,69683.0],["2010-12-16",30.3,31.14,30.06,31.02,21833.0],["2010-12-17",30.96,31.32,30.66,30.96,68183.0],["2010-12-20",30.9,31.62,30.66,30.66,48467.0],["2010-12-21",30.84,31.08,30.6,30.96,30833.0],["2010-12-22",30.96,31.92,30.42,31.44,55417.0],["2010-12-23",31.32,31.62,30.36,30.42,26233.0],["2010-12-27",30.24,30.48,30.0,30.3,25183.0],["2010-12-28",30.42,30.54,29.7,29.82,35117.0],["2010-12-29",29.76,30.66,29.76,30.36,30600.0],["2010-12-30",30.24,30.54,29.76,30.0,28250.0],["2010-12-31",29.76,30.66,29.7,30.42,56600.0],["2011-01-03",30.72,30.9,30.18,30.78,64967.0],["2011-01-04",30.96,31.02,30.36,30.78,52350.0],["2011-01-05",30.72,31.5,30.48,31.5,71217.0],["2011-01-06",31.5,31.68,31.08,31.38,57833.0],["2011-01-07",31.38,32.16,30.9,32.16,53867.0],["2011-01-10",32.04,32.1,31.02,31.8,65700.0],["2011-01-11",32.16,33.18,30.9,32.76,63417.0],["2011-01-12",33.06,33.54,32.64,33.0,40317.0],["2011-01-13",33.3,33.3,32.28,32.58,52400.0],["2011-01-14",32.64,32.94,32.28,32.58,39117.0],["2011-01-18",32.46,32.52,31.92,32.22,43867.0],["2011-01-19",32.22,32.7,31.02,31.08,57833.0],["2011-01-20",30.9,31.44,30.66,30.66,41833.0],["2011-01-21",30.78,31.38,30.06,30.12,89417.0],["2011-01-24",30.06,30.84,30.06,30.78,24967.0],["2011-01-25",30.48,30.96,30.18,30.48,20450.0],["2011-01-26",30.66,31.32,29.94,31.08,30950.0],["2011-01-27",30.96,31.62,30.54,31.5,25633.0],["2011-01-28",31.56,31.56,30.24,30.36,44217.0],["2011-01-31",30.54,31.86,30.36,31.14,49467.0],["2011-02-01",31.26,33.3,31.26,32.88,108250.0],["2011-02-02",32.76,33.3,32.1,32.16,31467.0],["2011-02-03",32.04,32.1,31.32,31.32,48633.0],["2011-02-04",36.36,39.0,36.18,37.38,526433.0],["2011-02-07",37.56,38.16,36.3,37.26,134983.0],["2011-02-08",37.2,37.8,36.66,36.84,71533.0],["2011-02-09",36.66,36.84,35.76,36.06,113717.0],["2011-02-10",35.7,36.84,34.92,36.66,66217.0],["2011-02-11",36.36,38.34,36.06,38.22,182450.0],["2011-02-14",38.28,38.76,37.68,37.98,54583.0],["2011-02-15",37.98,37.98,36.9,37.5,66767.0],["2011-02-16",37.8,38.16,37.26,37.8,57817.0],["2011-02-17",37.8,38.1,37.38,37.86,61600.0],["2011-02-18",38.22,38.28,37.44,37.56,54350.0],["2011-02-22",37.02,37.02,36.24,36.54,89583.0],["2011-02-23",36.72,36.84,35.1,35.1,81250.0],["2011-02-24",35.1,36.18,35.1,36.06,49833.0],["2011-02-25",36.18,38.28,35.7,38.04,129217.0],["2011-02-28",38.28,38.7,36.0,36.66,40333.0],["2011-03-01",37.44,37.62,34.98,35.16,46817.0],["2011-03-02",35.1,36.96,35.1,36.78,93833.0],["2011-03-03",37.2,37.62,36.72,36.9,60667.0],["2011-03-04",37.02,37.26,35.22,36.18,79867.0],["2011-03-07",36.24,36.3,34.44,35.7,86717.0],["2011-03-08",35.64,36.0,34.98,35.88,71533.0],["2011-03-09",35.64,36.18,34.92,35.52,33100.0],["2011-03-10",34.92,34.92,33.84,34.02,87400.0],["2011-03-11",33.72,34.86,33.6,34.86,38233.0],["2011-03-14",34.26,34.56,33.66,33.72,21717.0],["2011-03-15",32.76,32.76,30.6,32.46,77283.0],["2011-03-16",32.28,32.4,30.9,32.1,48450.0],["2011-03-17",32.76,32.76,30.78,31.08,62750.0],["2011-03-18",31.5,32.34,30.9,31.98,58117.0],["2011-03-21",32.52,32.76,31.8,32.76,50717.0],["2011-03-22",32.7,32.88,31.44,31.5,98383.0],["2011-03-23",31.38,31.92,30.84,31.44,55433.0],["2011-03-24",31.62,31.92,31.56,31.74,60167.0],["2011-03-25",31.92,32.16,31.14,31.14,66067.0],["2011-03-28",31.2,31.74,30.96,30.96,23400.0],["2011-03-29",30.9,31.2,30.72,31.08,46983.0],["2011-03-30",31.2,31.2,30.78,31.2,62750.0],["2011-03-31",31.02,31.26,30.84,31.02,42733.0],["2011-04-01",31.14,31.2,30.42,30.66,68550.0],["2011-04-04",30.84,30.96,30.3,30.54,46500.0],["2011-04-05",30.42,30.72,29.82,29.94,464417.0],["2011-04-06",29.94,31.56,29.94,30.66,149433.0],["2011-04-07",30.72,30.9,30.6,30.78,32667.0],["2011-04-08",31.02,31.2,30.48,30.9,63950.0],["2011-04-11",30.78,31.5,30.78,31.02,37017.0],["2011-04-12",30.72,30.96,30.36,30.78,39967.0],["2011-04-13",31.08,31.08,30.24,30.78,32367.0],["2011-04-14",30.42,30.96,30.3,30.42,29633.0],["2011-04-15",30.3,30.96,30.18,30.9,33250.0],["2011-04-18",30.36,30.36,29.7,30.06,63217.0],["2011-04-19",29.34,30.3,29.34,29.76,34617.0],["2011-04-20",30.24,30.6,30.24,30.36,38950.0],["2011-04-21",30.66,30.66,30.06,30.18,22000.0],["2011-04-25",30.0,30.42,29.64,30.12,25283.0],["2011-04-26",30.18,30.96,30.06,30.66,31400.0],["2011-04-27",30.78,31.26,30.48,31.26,27350.0],["2011-04-28",31.26,31.74,30.54,30.72,58400.0],["2011-04-29",30.72,31.2,30.6,30.72,27833.0],["2011-05-02",30.78,30.84,29.46,29.94,40233.0],["2011-05-03",29.88,30.24,29.52,29.7,70200.0],["2011-05-04",29.7,29.7,29.04,29.1,34833.0],["2011-05-05",28.98,29.16,28.38,28.44,51967.0],["2011-05-06",27.72,28.32,26.4,27.78,200517.0],["2011-05-09",27.78,28.14,27.36,27.84,44467.0],["2011-05-10",28.02,29.58,27.96,29.58,80150.0],["2011-05-11",29.46,29.46,27.9,27.96,51983.0],["2011-05-12",27.6,28.8,27.6,28.32,30850.0],["2011-05-13",28.32,29.04,27.72,27.84,41433.0],["2011-05-16",27.54,28.02,27.3,27.3,46833.0],["2011-05-17",27.06,28.08,26.64,27.0,48417.0],["2011-05-18",27.12,28.08,27.12,27.84,29917.0],["2011-05-19",28.02,28.2,27.42,27.84,43300.0],["2011-05-20",27.6,27.96,27.42,27.48,33933.0],["2011-05-23",26.94,27.66,26.76,27.18,60733.0],["2011-05-24",27.18,27.96,27.06,27.6,126617.0],["2011-05-25",27.42,28.14,27.42,27.72,30783.0],["2011-05-26",27.66,28.14,27.3,27.96,28550.0],["2011-05-27",28.02,28.08,27.48,27.6,17317.0],["2011-05-31",27.96,28.08,27.48,28.02,55967.0],["2011-06-01",27.9,27.9,26.4,26.52,35483.0],["2011-06-02",26.52,28.2,26.1,28.02,297883.0],["2011-06-03",27.42,28.08,27.0,27.54,143967.0],["2011-06-06",27.48,27.96,27.24,27.24,82083.0],["2011-06-07",27.54,27.54,26.58,26.58,58917.0],["2011-06-08",26.4,26.52,24.42,24.48,90200.0],["2011-06-09",24.54,24.54,23.76,23.82,69233.0],["2011-06-10",23.64,24.24,22.8,22.98,64133.0],["2011-06-13",22.98,22.98,21.9,22.8,147783.0],["2011-06-14",23.1,23.7,22.98,23.58,108433.0],["2011-06-15",23.16,23.46,22.08,22.68,129067.0],["2011-06-16",22.56,23.34,22.56,22.86,38133.0],["2011-06-17",23.1,23.1,22.14,22.8,95883.0],["2011-06-20",22.62,22.8,22.32,22.74,25317.0],["2011-06-21",22.92,23.64,22.56,23.64,41517.0],["2011-06-22",23.4,23.4,23.1,23.1,20600.0],["2011-06-23",22.68,23.34,22.44,23.22,32700.0],["2011-06-24",23.22,23.28,22.08,22.2,63017.0],["2011-06-27",22.26,22.86,21.9,22.86,31417.0],["2011-06-28",22.86,23.16,22.68,23.1,20883.0],["2011-06-29",23.16,23.16,22.68,22.98,14333.0],["2011-06-30",23.16,23.7,22.98,23.64,27833.0],["2011-07-01",23.7,23.88,22.8,23.76,26517.0],["2011-07-05",23.7,24.12,23.34,23.88,63300.0],["2011-07-06",23.76,24.06,23.52,23.94,23517.0],["2011-07-07",24.18,24.42,23.52,24.24,35150.0],["2011-07-08",23.7,23.88,23.52,23.52,26983.0],["2011-07-11",23.1,23.58,22.62,22.74,32217.0],["2011-07-12",22.56,23.1,22.56,22.68,20567.0],["2011-07-13",22.92,23.1,22.56,22.8,32217.0],["2011-07-14",22.8,23.46,21.66,22.38,63067.0],["2011-07-15",22.44,23.52,22.32,22.98,58217.0],["2011-07-18",23.22,25.08,22.98,24.42,184817.0],["2011-07-19",24.6,25.14,24.42,24.9,92750.0],["2011-07-20",24.78,24.9,24.48,24.78,129217.0],["2011-07-21",24.9,26.4,24.84,25.26,105567.0],["2011-07-22",25.32,25.38,25.02,25.26,40533.0],["2011-07-25",25.02,25.26,24.72,24.96,106117.0],["2011-07-26",24.96,25.26,24.9,25.08,64017.0],["2011-07-27",24.84,25.08,23.88,24.36,89800.0],["2011-07-28",24.48,24.48,23.7,24.18,37117.0],["2011-07-29",23.76,23.88,23.16,23.22,72300.0],["2011-08-01",23.52,23.58,22.8,23.1,43850.0],["2011-08-02",22.86,23.22,22.2,22.2,87650.0],["2011-08-03",22.26,22.32,21.3,22.08,44950.0],["2011-08-04",21.66,21.96,20.04,20.04,80633.0],["2011-08-05",20.34,20.76,19.2,19.68,44333.0],["2011-08-08",18.9,19.5,17.64,17.7,66517.0],["2011-08-09",17.52,18.66,17.16,18.54,134400.0],["2011-08-10",18.0,18.6,17.28,17.64,264383.0],["2011-08-11",17.82,18.54,17.58,17.94,109350.0],["2011-08-12",18.12,19.14,17.7,18.12,22667.0],["2011-08-15",18.36,18.9,18.0,18.24,31867.0],["2011-08-16",18.06,18.24,17.52,17.88,33250.0],["2011-08-17",17.94,18.54,17.4,18.0,35000.0],["2011-08-18",17.4,17.52,16.08,16.56,63450.0],["2011-08-19",16.26,17.34,16.26,16.74,28917.0],["2011-08-22",17.4,17.4,16.32,16.44,31050.0],["2011-08-23",16.5,17.58,16.08,17.58,53483.0],["2011-08-24",17.58,18.0,17.04,17.82,34083.0],["2011-08-25",16.32,16.74,14.4,14.82,127233.0],["2011-08-26",14.34,15.84,14.28,15.12,63483.0],["2011-08-29",15.36,15.42,14.88,15.12,110283.0],["2011-08-30",14.94,15.18,14.64,15.06,112883.0],["2011-08-31",15.06,16.14,15.06,15.6,61567.0],["2011-09-01",15.72,16.08,14.88,15.0,30000.0],["2011-09-02",14.58,14.94,14.16,14.28,77900.0],["2011-09-06",13.62,15.24,13.56,13.74,103417.0],["2011-09-07",14.04,15.24,13.98,15.12,166917.0],["2011-09-08",15.0,15.54,14.22,14.22,52850.0],["2011-09-09",14.04,15.66,13.98,14.94,95150.0],["2011-09-12",14.58,15.42,13.98,14.94,50067.0],["2011-09-13",15.18,16.08,14.94,15.9,45350.0],["2011-09-14",16.14,16.68,15.66,16.5,48350.0],["2011-09-15",16.68,17.1,16.08,16.5,40300.0],["2011-09-16",16.62,17.16,16.5,16.56,67967.0],["2011-09-19",15.72,17.04,15.72,16.08,53200.0],["2011-09-20",16.2,16.8,15.42,15.6,56700.0],["2011-09-21",15.54,16.38,15.48,15.9,44983.0],["2011-09-22",15.24,16.08,15.0,15.3,71517.0],["2011-09-23",15.36,16.14,15.06,16.08,47367.0],["2011-09-26",16.2,16.2,14.88,15.6,21600.0],["2011-09-27",16.14,16.74,15.36,16.26,35867.0],["2011-09-28",16.14,16.44,14.88,14.88,25817.0],["2011-09-29",15.36,15.54,14.4,14.94,50900.0],["2011-09-30",14.64,15.36,13.98,14.1,49117.0],["2011-10-03",13.92,14.88,13.68,13.68,41067.0],["2011-10-04",13.5,15.42,13.44,15.3,70250.0],["2011-10-05",15.3,16.02,15.0,15.48,40950.0],["2011-10-06",15.66,16.02,15.36,15.96,38800.0],["2011-10-07",15.84,16.02,14.64,14.82,38217.0],["2011-10-10",15.18,16.02,14.16,14.82,66700.0],["2011-10-11",14.7,14.94,14.4,14.76,35933.0],["2011-10-12",14.82,15.9,14.7,15.78,67800.0],["2011-10-13",15.6,15.72,15.12,15.48,77967.0],["2011-10-14",15.66,16.14,15.18,15.66,48417.0],["2011-10-17",15.36,15.36,14.64,14.76,47600.0],["2011-10-18",14.94,15.42,14.82,15.24,66400.0],["2011-10-19",15.24,15.24,14.04,14.04,63833.0],["2011-10-20",13.98,14.1,12.66,13.26,48600.0],["2011-10-21",13.62,13.74,13.26,13.38,40450.0],["2011-10-24",12.96,13.44,12.12,12.36,87517.0],["2011-10-25",12.24,12.42,11.4,11.58,311867.0],["2011-10-26",11.76,12.72,11.52,12.6,337233.0],["2011-10-27",12.66,13.2,12.3,12.9,124433.0],["2011-10-28",12.78,13.02,12.36,12.54,52817.0],["2011-10-31",12.3,12.96,12.18,12.3,51917.0],["2011-11-01",11.88,12.18,11.52,11.76,85517.0],["2011-11-02",12.12,12.66,11.88,12.42,78267.0],["2011-11-03",11.58,13.86,11.58,13.68,108367.0],["2011-11-04",13.44,13.68,13.26,13.68,22283.0],["2011-11-07",13.68,13.74,12.78,13.08,26383.0],["2011-11-08",13.26,13.32,12.24,13.08,27417.0],["2011-11-09",12.66,12.84,12.24,12.48,35100.0],["2011-11-10",12.78,12.84,12.12,12.66,24517.0],["2011-11-11",12.84,13.5,12.72,13.38,22967.0],["2011-11-14",11.46,13.32,11.46,12.66,47833.0],["2011-11-15",12.54,12.9,12.42,12.9,19200.0],["2011-11-16",12.66,12.96,12.0,12.0,26333.0],["2011-11-17",12.06,12.18,11.64,12.0,41767.0],["2011-11-18",11.94,11.94,11.58,11.88,27067.0],["2011-11-21",11.64,11.76,11.1,11.16,28183.0],["2011-11-22",11.28,11.34,10.5,10.68,101000.0],["2011-11-23",10.56,10.8,10.14,10.14,33150.0],["2011-11-25",10.14,10.38,9.72,9.72,13517.0],["2011-11-28",10.26,10.5,9.9,10.2,68250.0],["2011-11-29",10.26,10.5,9.9,10.26,72117.0],["2011-11-30",10.86,10.86,10.2,10.56,75067.0],["2011-12-01",10.44,10.8,10.38,10.5,40867.0],["2011-12-02",10.74,10.74,10.14,10.5,99067.0],["2011-12-05",10.74,11.1,10.62,11.04,57200.0],["2011-12-06",10.98,10.98,10.5,10.68,43683.0],["2011-12-07",10.68,11.52,10.56,11.04,93367.0],["2011-12-08",10.86,10.86,10.26,10.32,53933.0],["2011-12-09",10.38,10.74,10.26,10.5,60533.0],["2011-12-12",10.26,10.8,10.26,10.68,74200.0],["2011-12-13",10.8,10.92,10.32,10.38,58883.0],["2011-12-14",10.26,10.74,10.2,10.68,39683.0],["2011-12-15",10.8,10.8,10.44,10.8,35333.0],["2011-12-16",10.8,11.1,10.32,10.32,82250.0],["2011-12-19",10.5,10.8,9.78,9.84,34867.0],["2011-12-20",10.08,10.5,9.9,10.32,57117.0],["2011-12-21",10.26,10.8,10.02,10.68,54200.0],["2011-12-22",10.62,11.46,10.26,11.4,63433.0],["2011-12-23",11.4,11.82,11.28,11.76,61883.0],["2011-12-27",11.64,12.06,11.04,11.28,64750.0],["2011-12-28",11.28,11.34,10.74,11.1,29800.0],["2011-12-29",11.22,11.28,11.1,11.16,15217.0],["2011-12-30",11.1,11.22,10.86,10.98,44283.0],["2012-01-03",11.1,11.28,10.8,11.1,26933.0],["2012-01-04",11.1,11.1,10.8,10.8,18867.0],["2012-01-05",10.8,10.8,10.56,10.68,12283.0],["2012-01-06",10.68,10.74,10.44,10.62,26867.0],["2012-01-09",11.34,12.84,11.22,12.12,169300.0],["2012-01-10",12.36,12.66,11.7,12.12,67783.0],["2012-01-11",12.0,13.02,11.82,12.72,40750.0],["2012-01-12",12.78,12.78,12.06,12.3,47217.0],["2012-01-13",12.12,12.36,11.76,12.18,27133.0],["2012-01-17",12.24,12.3,11.7,11.94,42383.0],["2012-01-18",12.0,12.66,11.88,12.66,75700.0],["2012-01-19",12.72,13.5,12.72,13.44,32850.0],["2012-01-20",13.38,13.38,12.66,12.96,22050.0],["2012-01-23",13.08,13.32,12.72,13.2,25817.0],["2012-01-24",13.14,13.74,12.9,13.56,27733.0],["2012-01-25",13.5,13.5,12.9,13.38,24967.0],["2012-01-26",13.44,13.44,12.6,12.66,28183.0],["2012-01-27",12.54,13.02,12.54,12.78,14717.0],["2012-01-30",12.72,12.96,12.3,12.72,25967.0],["2012-01-31",12.9,13.44,12.78,13.32,61850.0],["2012-02-01",13.44,14.64,12.9,14.34,99617.0],["2012-02-02",14.94,14.94,13.14,13.74,201817.0],["2012-02-03",14.1,14.76,13.86,14.4,53400.0],["2012-02-06",14.34,14.94,14.1,14.46,30150.0],["2012-02-07",14.4,14.52,14.04,14.34,44883.0],["2012-02-08",14.4,14.58,13.86,14.52,39400.0],["2012-02-09",14.52,14.88,14.16,14.22,29100.0],["2012-02-10",14.22,14.34,13.92,14.1,31233.0],["2012-02-13",14.34,14.88,14.16,14.7,58167.0],["2012-02-14",14.64,15.24,14.46,15.12,42750.0],["2012-02-15",15.24,15.3,14.7,15.3,34100.0],["2012-02-16",15.3,16.2,15.06,16.2,71633.0],["2012-02-17",16.32,17.1,16.02,16.92,78583.0],["2012-02-21",17.04,17.04,15.6,16.02,143467.0],["2012-02-22",15.6,16.26,15.6,15.96,29533.0],["2012-02-23",16.02,16.44,15.9,16.26,25433.0],["2012-02-24",16.26,16.38,16.02,16.26,17800.0],["2012-02-27",16.08,16.56,15.48,15.9,132983.0],["2012-02-28",15.9,16.5,15.84,16.26,20300.0],["2012-02-29",16.26,16.32,15.72,15.78,87867.0],["2012-03-01",15.9,15.96,15.06,15.12,21950.0],["2012-03-02",15.0,15.54,14.4,14.4,42083.0],["2012-03-05",14.28,15.0,14.16,14.88,11733.0],["2012-03-06",14.82,14.82,14.1,14.34,65333.0],["2012-03-07",14.46,14.46,14.28,14.34,26317.0],["2012-03-08",14.52,15.0,14.22,14.94,22033.0],["2012-03-09",14.94,16.32,14.82,16.14,43700.0],["2012-03-12",15.9,16.32,15.66,16.26,19817.0],["2012-03-13",16.44,16.5,15.66,16.5,50050.0],["2012-03-14",16.44,16.86,15.72,16.62,33467.0],["2012-03-15",16.62,16.86,16.26,16.56,36567.0],["2012-03-16",16.62,19.8,16.38,17.82,123117.0],["2012-03-19",17.7,18.6,17.22,18.36,55067.0],["2012-03-20",18.06,18.3,17.34,17.4,27483.0],["2012-03-21",17.52,17.58,16.92,17.16,26300.0],["2012-03-22",16.92,17.4,16.38,17.16,19417.0],["2012-03-23",17.16,18.12,16.86,18.0,38900.0],["2012-03-26",18.18,18.42,17.82,18.3,28833.0],["2012-03-27",18.3,18.54,17.94,17.94,36333.0],["2012-03-28",17.94,18.0,17.28,17.82,19617.0],["2012-03-29",17.64,18.24,17.58,17.94,37433.0],["2012-03-30",18.18,18.18,16.92,16.92,36233.0],["2012-04-02",16.8,17.16,15.9,17.16,48950.0],["2012-04-03",16.98,17.46,16.5,16.62,32133.0],["2012-04-04",16.38,16.68,15.84,15.9,25500.0],["2012-04-05",15.78,16.86,15.6,16.32,25533.0],["2012-04-09",15.9,16.5,15.54,16.08,30583.0],["2012-04-10",16.08,16.44,15.36,15.54,39233.0],["2012-04-11",15.72,15.84,15.36,15.6,26483.0],["2012-04-12",15.66,15.84,15.48,15.66,14717.0],["2012-04-13",15.48,15.78,14.82,14.82,20283.0],["2012-04-16",14.88,15.6,14.4,15.3,11600.0],["2012-04-17",15.54,15.66,15.18,15.3,26867.0],["2012-04-18",15.18,15.84,14.64,15.06,20600.0],["2012-04-19",15.0,15.72,14.88,15.06,22517.0],["2012-04-20",15.3,15.3,14.64,14.88,34717.0],["2012-04-23",14.64,15.06,14.64,15.0,22467.0],["2012-04-24",15.0,15.42,14.82,15.36,19800.0],["2012-04-25",15.6,16.14,15.3,16.08,14967.0],["2012-04-26",16.02,16.02,15.06,15.66,10367.0],["2012-04-27",15.72,15.72,14.94,15.3,35833.0],["2012-04-30",15.36,15.66,15.0,15.3,27083.0],["2012-05-01",15.36,16.14,15.24,15.9,49500.0],["2012-05-02",15.84,16.08,15.24,15.78,52750.0],["2012-05-03",17.64,18.18,17.04,17.1,88050.0],["2012-05-04",16.92,17.16,16.44,16.68,42467.0],["2012-05-07",16.62,17.34,16.5,17.1,27533.0],["2012-05-08",16.92,17.34,16.74,16.8,42567.0],["2012-05-09",16.5,17.1,16.5,16.86,17433.0],["2012-05-10",16.92,16.98,16.56,16.62,15333.0],["2012-05-11",16.44,16.92,16.2,16.26,42783.0],["2012-05-14",16.08,16.08,15.48,15.96,25500.0],["2012-05-15",15.96,16.44,15.54,15.72,23833.0],["2012-05-16",15.72,15.84,15.36,15.48,14333.0],["2012-05-17",15.48,15.72,14.82,14.94,23333.0],["2012-05-18",14.82,15.06,14.46,14.52,23333.0],["2012-05-21",14.64,15.06,14.46,15.0,19483.0],["2012-05-22",15.0,15.36,15.0,15.0,17117.0],["2012-05-23",14.76,15.48,14.34,15.36,20233.0],["2012-05-24",15.3,15.36,14.52,15.06,9517.0],["2012-05-25",14.94,15.78,14.4,14.76,46217.0],["2012-05-29",14.76,15.36,14.76,15.12,10383.0],["2012-05-30",14.88,15.36,14.52,15.06,28100.0],["2012-05-31",15.06,15.6,14.64,15.54,39517.0],["2012-06-01",15.06,15.36,14.28,14.46,28600.0],["2012-06-04",14.58,15.0,14.4,14.7,13900.0],["2012-06-05",14.58,14.7,13.98,14.34,16883.0],["2012-06-06",14.52,15.18,14.34,15.06,22800.0],["2012-06-07",15.36,15.42,14.46,14.52,31833.0],["2012-06-08",14.46,16.38,14.4,16.08,66983.0],["2012-06-11",16.38,16.38,15.36,16.02,40733.0],["2012-06-12",16.08,16.56,15.84,16.32,22350.0],["2012-06-13",16.26,16.5,15.72,15.78,20283.0],["2012-06-14",15.72,16.8,15.66,16.74,22417.0],["2012-06-15",16.62,17.28,16.44,17.28,45333.0],["2012-06-18",17.16,17.28,16.56,16.8,27150.0],["2012-06-19",16.8,17.28,16.68,16.92,21233.0],["2012-06-20",17.1,17.22,16.56,17.16,20333.0],["2012-06-21",17.16,17.16,16.8,16.92,23633.0],["2012-06-22",17.1,17.58,16.74,17.52,78417.0],["2012-06-25",17.16,17.58,16.62,17.34,16350.0],["2012-06-26",17.34,17.34,16.56,16.62,36100.0],["2012-06-27",16.56,17.52,16.56,16.8,38283.0],["2012-06-28",16.62,16.8,16.02,16.38,29700.0],["2012-06-29",16.74,17.22,16.62,16.8,38867.0],["2012-07-02",16.92,17.1,16.26,16.8,29333.0],["2012-07-03",16.74,16.86,16.38,16.74,20633.0],["2012-07-05",16.68,16.98,16.62,16.62,25567.0],["2012-07-06",16.5,16.8,15.9,16.32,17567.0],["2012-07-09",16.26,16.8,16.14,16.68,15533.0],["2012-07-10",16.74,16.74,16.26,16.44,14000.0],["2012-07-11",16.5,16.56,15.54,16.38,15683.0],["2012-07-12",16.14,16.68,15.84,16.44,17667.0],["2012-07-13",16.44,16.8,15.96,16.26,18817.0],["2012-07-16",16.26,16.32,15.84,16.2,9033.0],["2012-07-17",16.38,16.38,15.78,16.08,10967.0],["2012-07-18",16.08,16.2,15.96,16.14,16600.0],["2012-07-19",16.2,16.2,15.72,15.78,11650.0],["2012-07-20",15.84,15.9,15.36,15.6,20467.0],["2012-07-23",15.18,15.18,14.58,14.7,39533.0],["2012-07-24",14.82,15.18,14.04,14.34,23533.0],["2012-07-25",14.46,14.76,14.28,14.4,19633.0],["2012-07-26",14.64,15.12,14.1,14.28,18883.0],["2012-07-27",14.28,14.28,13.02,13.32,59300.0],["2012-07-30",13.38,13.92,13.26,13.68,16950.0],["2012-07-31",13.68,13.86,13.08,13.56,25950.0],["2012-08-01",13.56,13.92,13.14,13.14,26333.0],["2012-08-02",13.08,13.2,12.18,12.66,19167.0],["2012-08-03",12.72,13.08,12.48,12.66,47233.0],["2012-08-06",12.6,12.9,12.54,12.9,73517.0],["2012-08-07",13.02,13.26,12.84,13.14,29733.0],["2012-08-08",13.14,13.68,12.78,13.62,133100.0],["2012-08-09",13.62,13.74,13.44,13.74,22483.0],["2012-08-10",13.68,13.74,13.26,13.56,5933.0],["2012-08-13",13.44,13.92,12.9,13.86,24533.0],["2012-08-14",13.98,14.1,13.8,13.92,15217.0],["2012-08-15",13.98,14.22,13.8,14.1,30400.0],["2012-08-16",13.74,15.06,13.68,14.82,52067.0],["2012-08-17",14.76,15.0,14.58,15.0,16167.0],["2012-08-20",15.0,15.18,14.58,14.94,21633.0],["2012-08-21",14.94,15.6,14.58,14.58,24083.0],["2012-08-22",14.64,14.82,14.4,14.76,16183.0],["2012-08-23",14.7,14.7,13.98,14.16,12750.0],["2012-08-24",14.04,14.34,13.74,14.1,12017.0],["2012-08-27",14.22,14.28,13.8,13.8,12900.0],["2012-08-28",13.86,14.16,13.74,13.92,13183.0],["2012-08-29",14.04,14.04,13.44,13.62,23633.0],["2012-08-30",13.2,13.44,13.02,13.2,36083.0],["2012-08-31",13.26,13.8,13.14,13.68,19683.0],["2012-09-04",13.74,13.74,13.38,13.62,17150.0],["2012-09-05",13.8,13.98,13.5,13.86,29050.0],["2012-09-06",13.98,14.28,13.62,13.74,59383.0],["2012-09-07",13.86,13.86,13.26,13.44,65117.0],["2012-09-10",13.5,13.5,13.14,13.38,52100.0],["2012-09-11",13.26,13.56,13.26,13.56,37250.0],["2012-09-12",13.56,14.1,13.56,14.1,30783.0],["2012-09-13",14.1,15.9,13.98,15.6,241817.0],["2012-09-14",15.66,16.14,15.36,15.42,57283.0],["2012-09-17",15.24,15.72,15.18,15.3,34967.0],["2012-09-18",15.3,15.36,14.94,14.94,23983.0],["2012-09-19",15.12,15.12,14.58,14.82,36667.0],["2012-09-20",14.64,15.18,14.16,15.12,20883.0],["2012-09-21",15.42,15.42,14.52,15.0,95683.0],["2012-09-24",15.0,15.0,14.16,14.46,41783.0],["2012-09-25",14.52,15.0,14.52,14.88,39350.0],["2012-09-26",15.0,15.24,14.76,14.88,26333.0],["2012-09-27",15.0,15.0,14.46,14.58,25250.0],["2012-09-28",14.46,14.82,14.16,14.28,39533.0],["2012-10-01",14.46,14.7,14.1,14.22,31417.0],["2012-10-02",14.34,14.4,14.1,14.22,17483.0],["2012-10-03",14.28,14.46,13.68,13.68,26967.0],["2012-10-04",13.8,13.98,13.62,13.8,24633.0],["2012-10-05",13.8,14.16,13.74,14.1,16067.0],["2012-10-08",13.98,13.98,13.74,13.92,14083.0],["2012-10-09",13.98,14.1,13.68,13.98,10767.0],["2012-10-10",13.92,13.92,13.56,13.8,15517.0],["2012-10-11",13.86,14.64,13.74,14.34,14117.0],["2012-10-12",14.28,14.28,13.56,14.1,8200.0],["2012-10-15",14.1,14.22,13.8,14.16,58983.0],["2012-10-16",14.28,14.52,14.1,14.4,35767.0],["2012-10-17",14.4,14.76,14.28,14.4,18867.0],["2012-10-18",14.4,14.58,13.98,13.98,34517.0],["2012-10-19",13.92,14.4,13.8,14.22,43350.0],["2012-10-22",14.22,14.7,14.16,14.58,51133.0],["2012-10-23",14.46,14.82,14.28,14.7,61867.0],["2012-10-24",14.76,14.94,14.34,14.58,17450.0],["2012-10-25",14.7,14.7,14.1,14.22,18967.0],["2012-10-26",14.22,14.88,14.22,14.46,40533.0],["2012-10-31",13.2,14.1,13.2,13.68,44150.0],["2012-11-01",13.68,14.1,13.44,13.8,63917.0],["2012-11-02",16.74,17.7,15.6,15.9,101667.0],["2012-11-05",15.96,16.5,15.9,16.02,53817.0],["2012-11-06",16.02,16.44,15.9,16.08,42300.0],["2012-11-07",15.84,16.08,15.42,15.54,26500.0],["2012-11-08",15.6,15.78,15.18,15.18,29217.0],["2012-11-09",15.18,15.54,15.06,15.3,25417.0],["2012-11-12",15.3,15.48,14.7,14.82,13583.0],["2012-11-13",14.64,15.54,14.64,15.36,24133.0],["2012-11-14",15.18,15.48,14.58,15.06,26583.0],["2012-11-15",15.12,15.12,13.98,14.16,44533.0],["2012-11-16",14.1,14.58,13.92,14.46,45800.0],["2012-11-19",14.52,14.82,14.46,14.7,14000.0],["2012-11-20",14.46,14.46,13.98,14.16,34517.0],["2012-11-21",14.28,14.76,13.86,13.92,57100.0],["2012-11-23",13.98,14.58,13.86,14.46,15483.0],["2012-11-26",14.46,15.24,14.28,15.24,22400.0],["2012-11-27",15.24,16.2,15.24,15.72,33900.0],["2012-11-28",15.6,16.5,15.3,16.32,59250.0],["2012-11-29",16.5,16.8,15.42,15.54,49117.0],["2012-11-30",15.78,16.62,15.78,16.5,91267.0],["2012-12-03",16.56,17.1,16.38,16.86,34067.0],["2012-12-04",16.8,16.98,15.78,16.32,43333.0],["2012-12-05",16.38,16.68,15.96,16.68,35683.0],["2012-12-06",16.62,16.68,15.96,16.44,34100.0],["2012-12-07",16.5,16.62,16.08,16.56,20650.0],["2012-12-10",16.62,17.4,16.56,17.28,47717.0],["2012-12-11",17.46,18.18,17.34,17.82,81567.0],["2012-12-12",17.94,17.94,17.34,17.58,51000.0],["2012-12-13",17.64,17.94,17.58,17.7,37200.0],["2012-12-14",17.58,18.0,17.22,17.52,67933.0],["2012-12-17",17.58,18.12,17.58,17.76,200133.0],["2012-12-18",17.82,18.12,17.64,17.76,97650.0],["2012-12-19",17.82,18.24,17.76,18.12,86283.0],["2012-12-20",18.12,19.44,18.06,19.44,153283.0],["2012-12-21",19.56,19.62,18.6,19.38,122583.0],["2012-12-24",19.62,19.68,18.18,18.48,26850.0],["2012-12-26",18.6,19.26,18.6,19.08,15900.0],["2012-12-27",19.14,20.1,18.84,19.62,48183.0],["2012-12-28",19.74,20.22,19.5,19.92,47133.0],["2012-12-31",19.92,20.34,19.38,19.74,52400.0],["2013-01-02",20.04,21.0,19.5,20.76,96467.0],["2013-01-03",20.76,21.0,20.58,21.0,47767.0],["2013-01-04",21.24,21.36,20.34,20.34,64683.0],["2013-01-07",20.04,20.04,18.0,19.98,80250.0],["2013-01-08",20.04,20.04,19.2,19.92,23317.0],["2013-01-09",20.04,20.22,19.32,20.1,26833.0],["2013-01-10",20.04,20.04,19.2,19.56,33283.0],["2013-01-11",19.62,19.98,19.38,19.92,14150.0],["2013-01-14",23.34,23.34,21.18,21.36,86767.0],["2013-01-15",21.36,21.84,20.82,21.78,37183.0],["2013-01-16",21.78,22.2,21.42,22.14,55883.0],["2013-01-17",22.2,22.26,21.42,21.72,65883.0],["2013-01-18",21.72,22.2,21.18,22.08,91767.0],["2013-01-22",22.14,22.62,21.84,22.5,42283.0],["2013-01-23",22.56,22.68,21.66,21.96,35383.0],["2013-01-24",21.9,22.02,21.48,21.72,53733.0],["2013-01-25",22.02,22.2,21.48,21.72,42350.0],["2013-01-28",21.78,22.26,21.54,21.72,95900.0],["2013-01-29",21.84,21.9,21.18,21.66,62883.0],["2013-01-30",21.78,22.5,21.72,22.44,98617.0],["2013-01-31",19.92,22.62,19.32,22.5,222867.0],["2013-02-01",22.8,22.86,22.02,22.44,90383.0],["2013-02-04",22.08,22.92,21.84,21.96,103067.0],["2013-02-05",22.14,22.62,22.02,22.14,46567.0],["2013-02-06",22.02,22.38,22.02,22.26,49933.0],["2013-02-07",22.08,22.38,21.96,22.32,69050.0],["2013-02-08",22.44,22.5,22.26,22.32,64917.0],["2013-02-11",22.38,22.44,22.2,22.38,36267.0],["2013-02-12",22.32,22.38,22.02,22.2,26050.0],["2013-02-13",22.2,22.38,22.08,22.08,27350.0],["2013-02-14",21.96,23.4,21.96,22.38,85867.0],["2013-02-15",22.62,23.04,22.38,22.5,45967.0],["2013-02-19",22.5,22.8,20.76,21.84,133867.0],["2013-02-20",21.78,22.8,21.72,22.02,51450.0],["2013-02-21",22.02,22.56,21.54,22.32,80350.0],["2013-02-22",22.44,22.44,21.96,22.2,36433.0],["2013-02-25",22.32,22.74,21.24,21.36,52267.0],["2013-02-26",21.36,21.72,21.24,21.6,19183.0],["2013-02-27",21.36,21.96,21.12,21.36,30383.0],["2013-02-28",21.3,21.72,21.06,21.36,30233.0],["2013-03-01",21.18,21.72,20.7,21.6,43617.0],["2013-03-04",21.48,21.6,20.82,21.12,35783.0],["2013-03-05",21.12,21.24,20.82,21.12,23467.0],["2013-03-06",21.12,21.84,21.12,21.48,40417.0],["2013-03-07",21.48,22.08,21.12,21.78,24950.0],["2013-03-08",21.84,22.2,21.42,21.78,29250.0],["2013-03-11",21.66,21.78,20.94,21.18,24817.0],["2013-03-12",21.06,21.54,20.82,21.0,35517.0],["2013-03-13",21.06,21.42,20.76,20.88,35450.0],["2013-03-14",20.82,21.3,20.82,21.06,34633.0],["2013-03-15",21.0,21.3,20.7,21.18,68017.0],["2013-03-18",20.94,21.12,20.58,20.76,32417.0],["2013-03-19",20.76,21.06,20.1,20.58,33600.0],["2013-03-20",20.64,20.76,20.34,20.4,12767.0],["2013-03-21",20.22,20.4,19.62,19.74,30067.0],["2013-03-22",19.74,20.58,19.74,20.34,33600.0],["2013-03-25",20.34,21.0,20.1,20.58,22983.0],["2013-03-26",20.7,20.82,19.62,20.1,34350.0],["2013-03-27",19.92,20.22,19.68,20.16,39000.0],["2013-03-28",20.34,20.52,19.98,20.22,45733.0],["2013-04-01",20.16,20.22,19.32,20.1,45450.0],["2013-04-02",20.16,20.22,19.44,19.62,40217.0],["2013-04-03",19.62,19.98,19.38,19.56,57633.0],["2013-04-04",19.62,19.62,19.02,19.2,17183.0],["2013-04-05",18.84,19.74,18.54,19.08,35600.0],["2013-04-08",18.96,19.08,17.46,17.7,60950.0],["2013-04-09",17.7,18.0,17.4,17.52,53767.0],["2013-04-10",17.58,18.36,17.46,18.24,82850.0],["2013-04-11",18.3,18.36,17.28,17.64,53783.0],["2013-04-12",17.76,18.0,17.1,17.34,60733.0],["2013-04-15",17.22,17.7,16.56,16.62,60967.0],["2013-04-16",16.8,17.28,16.62,17.1,30900.0],["2013-04-17",16.92,16.98,16.2,16.74,49583.0],["2013-04-18",16.68,17.16,16.26,16.74,59650.0],["2013-04-19",16.68,17.1,16.44,16.8,99667.0],["2013-04-22",16.86,17.1,15.96,16.92,59567.0],["2013-04-23",16.92,18.0,16.86,18.0,61967.0],["2013-04-24",17.94,18.0,17.52,17.82,29033.0],["2013-04-25",17.82,18.96,17.82,18.84,53383.0],["2013-04-26",18.84,18.9,18.3,18.66,46933.0],["2013-04-29",18.78,19.32,18.66,19.26,31283.0],["2013-04-30",19.62,19.62,18.78,19.2,72033.0],["2013-05-01",19.02,19.38,17.82,17.82,70867.0],["2013-05-02",16.92,18.0,15.0,15.42,206733.0],["2013-05-03",15.48,15.9,15.12,15.42,89733.0],["2013-05-06",15.36,15.78,15.36,15.54,53917.0],["2013-05-07",15.48,15.9,15.42,15.72,58483.0],["2013-05-08",15.72,16.02,15.48,16.02,49667.0],["2013-05-09",15.84,15.96,15.66,15.66,19850.0],["2013-05-10",15.6,15.96,15.54,15.72,23100.0],["2013-05-13",15.72,15.84,15.36,15.42,36067.0],["2013-05-14",15.48,16.14,15.42,16.08,31583.0],["2013-05-15",16.02,16.14,15.66,15.9,46017.0],["2013-05-16",15.9,15.96,15.66,15.78,20350.0],["2013-05-17",15.78,15.9,15.42,15.9,32967.0],["2013-05-20",15.72,16.08,15.42,15.96,68883.0],["2013-05-21",16.02,16.14,15.84,16.08,16200.0],["2013-05-22",16.02,16.44,15.6,15.66,29417.0],["2013-05-23",15.54,16.14,15.18,16.14,24267.0],["2013-05-24",16.14,16.14,15.6,15.96,16950.0],["2013-05-28",16.08,16.44,15.84,16.2,23583.0],["2013-05-29",16.08,16.44,16.02,16.38,10583.0],["2013-05-30",16.38,16.38,15.96,16.26,18583.0],["2013-05-31",16.14,16.26,15.9,15.9,27033.0],["2013-06-03",15.9,16.8,15.42,16.62,59000.0],["2013-06-04",16.56,17.34,16.38,16.98,45467.0],["2013-06-05",16.92,17.28,16.8,17.04,25233.0],["2013-06-06",17.1,17.58,16.74,17.52,41617.0],["2013-06-07",17.64,17.64,16.86,17.58,21983.0],["2013-06-10",17.58,17.58,16.62,17.04,29467.0],["2013-06-11",16.86,17.58,16.68,17.34,31517.0],["2013-06-12",17.4,17.52,16.92,17.22,20583.0],["2013-06-13",16.98,17.82,16.98,17.7,20167.0],["2013-06-14",17.7,17.7,16.86,16.86,20300.0],["2013-06-17",17.04,17.16,15.96,16.44,23133.0],["2013-06-18",16.44,16.92,16.2,16.92,42900.0],["2013-06-19",16.86,17.46,16.68,16.92,23483.0],["2013-06-20",16.74,16.86,16.38,16.74,32767.0],["2013-06-21",16.8,16.92,15.84,16.92,48833.0],["2013-06-24",16.62,17.04,16.32,16.74,24300.0],["2013-06-25",16.8,16.92,16.62,16.74,14717.0],["2013-06-26",16.8,16.98,16.08,16.2,51467.0],["2013-06-27",16.32,16.38,15.78,16.14,39250.0],["2013-06-28",16.08,16.26,15.66,15.72,92233.0],["2013-07-01",15.9,16.02,15.48,15.54,46233.0],["2013-07-02",15.6,15.96,15.48,15.66,22883.0],["2013-07-03",15.54,15.78,15.0,15.18,28967.0],["2013-07-05",15.42,16.02,15.24,15.96,28933.0],["2013-07-08",15.96,15.96,15.36,15.72,21367.0],["2013-07-09",15.84,16.44,15.54,15.6,62317.0],["2013-07-10",15.66,15.96,15.54,15.78,31100.0],["2013-07-11",15.96,15.96,15.72,15.84,29350.0],["2013-07-12",15.72,15.96,15.54,15.66,50050.0],["2013-07-15",15.72,15.96,15.6,15.9,28500.0],["2013-07-16",15.96,16.2,15.6,15.96,58950.0],["2013-07-17",16.08,16.2,15.66,16.08,73900.0],["2013-07-18",16.08,16.56,15.84,15.9,83633.0],["2013-07-19",15.84,16.02,15.36,15.9,35750.0],["2013-07-22",15.84,16.2,15.84,15.9,44117.0],["2013-07-23",15.9,16.08,15.54,15.84,78267.0],["2013-07-24",15.84,15.96,15.42,15.72,62717.0],["2013-07-25",15.78,16.8,15.78,16.44,96983.0],["2013-07-26",16.32,16.8,15.42,15.96,76467.0],["2013-07-29",16.08,16.08,15.54,15.84,39383.0],["2013-07-30",15.96,16.02,15.48,15.6,53833.0],["2013-07-31",15.6,16.14,15.42,15.9,59367.0],["2013-08-01",15.96,16.26,15.78,15.84,41350.0],["2013-08-02",15.66,16.08,15.6,15.66,48433.0],["2013-08-05",15.72,16.02,15.66,15.9,41083.0],["2013-08-06",15.96,15.96,15.54,15.66,40883.0],["2013-08-07",15.66,15.9,15.66,15.78,23050.0],["2013-08-08",15.9,15.9,15.66,15.84,31550.0],["2013-08-09",15.9,16.02,15.72,15.96,58050.0],["2013-08-12",15.78,15.96,15.24,15.6,92483.0],["2013-08-13",15.84,15.96,15.6,15.96,44867.0],["2013-08-14",16.02,16.02,15.12,15.42,102367.0],["2013-08-15",15.3,15.42,14.28,14.34,222317.0],["2013-08-16",14.22,14.88,13.86,14.76,78233.0],["2013-08-19",14.64,14.82,14.46,14.58,74500.0],["2013-08-20",14.58,15.06,14.46,15.06,34667.0],["2013-08-21",15.0,15.42,14.82,15.36,93933.0],["2013-08-22",15.36,15.96,14.58,15.9,18567.0],["2013-08-23",15.84,16.38,15.6,16.32,35633.0],["2013-08-26",16.38,16.92,16.26,16.32,78317.0],["2013-08-27",16.14,16.32,15.6,15.72,48233.0],["2013-08-28",15.72,15.96,15.18,15.42,74267.0],["2013-08-29",15.42,15.84,15.36,15.6,59433.0],["2013-08-30",15.54,15.78,15.06,15.24,75133.0],["2013-09-03",15.42,15.78,14.88,15.36,94617.0],["2013-09-04",15.18,16.32,15.18,16.14,63150.0],["2013-09-05",16.08,16.44,15.9,15.9,32717.0],["2013-09-06",16.02,16.68,15.3,15.48,80483.0],["2013-09-09",15.42,15.78,15.3,15.6,60750.0],["2013-09-10",15.48,15.78,15.24,15.48,74900.0],["2013-09-11",15.54,15.6,15.24,15.48,37400.0],["2013-09-12",15.42,15.78,15.0,15.66,76117.0],["2013-09-13",15.78,15.96,15.6,15.72,78283.0],["2013-09-16",15.84,15.9,15.42,15.54,23967.0],["2013-09-17",15.48,16.14,15.42,15.84,46717.0],["2013-09-18",15.78,15.9,15.36,15.78,39733.0],["2013-09-19",15.78,15.84,15.54,15.78,19583.0],["2013-09-20",15.96,16.08,15.6,15.66,70617.0],["2013-09-23",15.66,15.72,15.36,15.6,48600.0],["2013-09-24",15.66,15.78,15.3,15.72,20433.0],["2013-09-25",15.66,15.9,15.42,15.72,31850.0],["2013-09-26",15.78,15.84,15.42,15.54,31333.0],["2013-09-27",15.42,15.66,15.3,15.36,17667.0],["2013-09-30",15.3,15.48,15.18,15.42,61883.0],["2013-10-01",15.48,15.54,15.18,15.3,14233.0],["2013-10-02",15.24,15.42,14.88,15.12,43717.0],["2013-10-03",14.58,14.58,13.5,13.56,196567.0],["2013-10-04",13.44,13.8,12.72,12.78,133633.0],["2013-10-07",12.66,13.08,12.54,12.54,165717.0],["2013-10-08",12.66,13.02,12.36,12.48,76150.0],["2013-10-09",12.48,12.84,12.36,12.72,87450.0],["2013-10-10",12.9,13.2,12.72,13.2,58883.0],["2013-10-11",13.08,13.32,12.72,12.96,30233.0],["2013-10-14",12.84,13.14,12.84,12.96,47400.0],["2013-10-15",12.84,13.08,12.54,12.9,39367.0],["2013-10-16",13.08,13.08,12.78,12.78,37450.0],["2013-10-17",12.72,13.08,12.72,13.02,40567.0],["2013-10-18",13.26,13.26,12.78,13.14,47150.0],["2013-10-21",13.02,13.26,12.54,12.96,87900.0],["2013-10-22",12.96,13.08,12.78,12.84,46917.0],["2013-10-23",12.78,12.84,12.66,12.78,40433.0],["2013-10-24",12.78,13.26,12.66,13.2,68900.0],["2013-10-25",13.26,13.26,12.78,13.08,39233.0],["2013-10-28",13.02,13.5,12.84,13.08,43200.0],["2013-10-29",12.96,13.32,12.9,12.96,90433.0],["2013-10-30",13.02,13.14,12.54,12.66,45400.0],["2013-10-31",12.54,12.54,11.64,12.36,92967.0],["2013-11-01",11.94,12.48,11.58,11.82,117933.0],["2013-11-04",11.88,12.6,11.88,12.6,54583.0],["2013-11-05",12.54,12.96,12.12,12.24,29667.0],["2013-11-06",12.3,12.78,12.06,12.3,38783.0],["2013-11-07",12.42,13.02,12.24,12.36,21067.0],["2013-11-08",12.3,12.48,12.24,12.48,34750.0],["2013-11-11",12.42,12.6,12.06,12.18,16950.0],["2013-11-12",12.06,12.6,11.94,12.42,55417.0],["2013-11-13",12.3,12.66,12.24,12.48,37433.0],["2013-11-14",12.36,12.72,12.3,12.36,11783.0],["2013-11-15",12.3,12.6,12.3,12.48,27967.0],["2013-11-18",12.54,12.54,12.06,12.18,34467.0],["2013-11-19",12.0,12.6,11.7,12.0,74350.0],["2013-11-20",12.0,12.42,11.7,12.3,61083.0],["2013-11-21",12.3,12.78,12.3,12.78,38317.0],["2013-11-22",12.78,13.56,12.66,13.44,59667.0],["2013-11-25",13.38,13.62,13.02,13.5,34150.0],["2013-11-26",13.62,14.52,13.38,14.46,81100.0],["2013-11-27",16.86,16.86,14.22,15.12,57783.0],["2013-11-29",15.3,15.42,14.76,15.18,9450.0],["2013-12-02",15.18,15.18,14.16,14.16,24050.0],["2013-12-03",14.1,14.28,13.74,13.98,30383.0],["2013-12-04",13.86,14.1,13.56,13.68,24117.0],["2013-12-05",13.68,14.28,13.56,14.04,24067.0],["2013-12-06",14.22,14.28,13.56,13.62,33717.0],["2013-12-09",13.68,13.74,13.44,13.62,23550.0],["2013-12-10",13.68,13.68,13.2,13.26,24400.0],["2013-12-11",13.2,13.44,13.14,13.2,42567.0],["2013-12-12",13.14,13.44,13.02,13.14,22033.0],["2013-12-13",13.2,13.32,13.14,13.2,23667.0],["2013-12-16",13.2,13.5,13.14,13.26,29100.0],["2013-12-17",13.2,13.32,13.14,13.26,34633.0],["2013-12-18",13.32,13.32,12.66,13.2,32817.0],["2013-12-19",13.2,14.04,12.72,13.14,70200.0],["2013-12-20",13.2,13.92,13.14,13.86,94183.0],["2013-12-23",13.86,14.16,13.44,14.16,67033.0],["2013-12-24",14.04,14.52,13.8,13.98,40233.0],["2013-12-26",13.98,14.04,13.38,13.74,37333.0],["2013-12-27",13.86,13.86,13.44,13.68,29500.0],["2013-12-30",13.68,13.8,13.44,13.44,41850.0],["2013-12-31",13.56,13.8,13.38,13.56,36183.0],["2014-01-02",13.56,13.68,13.38,13.44,33733.0],["2014-01-03",13.44,13.92,13.44,13.86,42417.0],["2014-01-06",13.98,14.1,13.74,13.8,41250.0],["2014-01-07",13.8,14.34,13.26,13.26,34883.0],["2014-01-08",13.44,13.56,13.26,13.32,20650.0],["2014-01-09",13.38,13.44,13.2,13.32,34917.0],["2014-01-10",13.38,13.68,13.32,13.5,63650.0],["2014-01-13",13.32,13.86,13.2,13.38,51000.0],["2014-01-14",12.72,12.84,11.1,11.28,219417.0],["2014-01-15",11.16,12.0,11.1,11.94,88483.0],["2014-01-16",11.82,12.06,11.64,12.06,48733.0],["2014-01-17",12.06,12.36,11.94,12.06,38133.0],["2014-01-21",12.12,12.3,11.88,12.18,35467.0],["2014-01-22",12.12,12.24,12.06,12.12,20133.0],["2014-01-23",12.0,12.12,11.76,12.06,60467.0],["2014-01-24",11.94,11.94,11.64,11.76,56833.0],["2014-01-27",11.88,11.88,11.16,11.4,51850.0],["2014-01-28",11.34,11.76,11.28,11.52,72650.0],["2014-01-29",11.34,11.7,11.28,11.34,53183.0],["2014-01-30",11.46,12.0,11.34,11.82,40067.0],["2014-01-31",11.46,11.88,11.34,11.4,39683.0],["2014-02-03",11.4,11.52,11.28,11.34,57100.0],["2014-02-04",11.4,11.46,11.28,11.28,33283.0],["2014-02-05",11.34,11.52,11.28,11.28,34417.0],["2014-02-06",11.88,11.88,11.1,11.4,68467.0],["2014-02-07",11.28,12.06,10.86,12.06,54883.0],["2014-02-10",12.0,12.18,11.58,12.12,42300.0],["2014-02-11",11.82,12.42,11.7,12.42,40000.0],["2014-02-12",12.48,12.48,11.94,12.18,78783.0],["2014-02-13",12.12,12.3,11.94,12.0,48633.0],["2014-02-14",12.06,12.18,11.7,11.82,24400.0],["2014-02-18",11.76,12.42,11.76,12.24,40267.0],["2014-02-19",12.24,12.48,11.58,11.64,69683.0],["2014-02-20",11.58,12.24,11.58,12.12,43000.0],["2014-02-21",12.24,12.3,11.94,12.18,52583.0],["2014-02-24",12.12,12.36,12.0,12.12,28533.0],["2014-02-25",12.06,12.06,11.64,11.76,47600.0],["2014-02-26",11.82,11.94,11.52,11.64,23400.0],["2014-02-27",11.82,12.0,11.52,11.94,29500.0],["2014-02-28",12.0,12.0,11.46,11.7,59283.0],["2014-03-03",11.64,11.64,11.4,11.52,78350.0],["2014-03-04",11.7,12.42,11.58,11.82,77083.0],["2014-03-05",11.88,11.88,11.46,11.46,49267.0],["2014-03-06",11.46,11.7,11.46,11.52,21800.0],["2014-03-07",11.64,11.64,11.4,11.46,15133.0],["2014-03-10",11.52,11.52,11.16,11.28,48100.0],["2014-03-11",11.22,11.4,11.04,11.1,37183.0],["2014-03-12",11.1,11.4,10.8,10.98,30100.0],["2014-03-13",11.1,11.16,10.8,10.8,48350.0],["2014-03-14",10.74,10.92,10.56,10.62,36583.0],["2014-03-17",10.74,10.86,10.32,10.62,46867.0],["2014-03-18",10.62,11.04,10.44,10.68,68833.0],["2014-03-19",10.74,10.86,10.56,10.68,31950.0],["2014-03-20",10.74,10.74,10.32,10.44,48500.0],["2014-03-21",10.5,10.62,10.2,10.5,93833.0],["2014-03-24",10.44,10.56,10.26,10.26,34233.0],["2014-03-25",10.38,11.1,10.38,10.38,55083.0],["2014-03-26",10.5,10.5,9.96,9.96,66233.0],["2014-03-27",10.02,10.26,9.36,9.6,68650.0],["2014-03-28",9.54,9.78,9.54,9.72,88400.0],["2014-03-31",9.72,9.9,9.54,9.54,82200.0],["2014-04-01",9.54,9.66,9.36,9.48,132500.0],["2014-04-02",9.48,9.6,9.0,9.12,168633.0],["2014-04-03",9.18,9.48,8.94,9.42,160567.0],["2014-04-04",9.54,9.54,9.0,9.0,70900.0],["2014-04-07",9.0,9.3,8.7,8.7,94967.0],["2014-04-08",8.7,9.12,8.7,8.76,133317.0],["2014-04-09",8.88,9.0,8.76,8.76,105133.0],["2014-04-10",8.82,8.94,8.52,8.7,172483.0],["2014-04-11",8.58,8.76,8.52,8.52,38517.0],["2014-04-14",8.64,8.82,8.28,8.4,71783.0],["2014-04-15",8.52,8.82,8.16,8.7,103883.0],["2014-04-16",8.76,8.82,8.46,8.64,98400.0],["2014-04-17",9.12,9.78,8.88,9.18,448150.0],["2014-04-21",9.54,10.14,9.42,9.84,659533.0],["2014-04-22",10.14,10.26,9.78,9.96,358550.0],["2014-04-23",10.08,10.08,9.48,9.54,168600.0],["2014-04-24",9.66,9.66,9.36,9.6,92117.0],["2014-04-25",9.54,9.54,9.18,9.24,81933.0],["2014-04-28",9.36,9.42,9.0,9.06,88300.0],["2014-04-29",9.18,9.24,9.0,9.0,62583.0],["2014-04-30",9.12,9.3,9.0,9.06,138100.0],["2014-05-01",9.24,9.48,9.06,9.24,62567.0],["2014-05-02",9.3,9.3,9.12,9.24,44433.0],["2014-05-05",9.18,9.3,9.06,9.24,62617.0],["2014-05-06",9.24,9.48,8.94,8.94,130317.0],["2014-05-07",7.8,7.8,6.24,6.54,566250.0],["2014-05-08",6.36,6.48,6.0,6.0,241933.0],["2014-05-09",6.0,6.24,5.94,6.24,255317.0],["2014-05-12",6.24,6.36,6.24,6.36,108750.0],["2014-05-13",6.42,6.42,6.3,6.36,80850.0],["2014-05-14",6.3,6.36,6.24,6.24,79883.0],["2014-05-15",6.18,6.24,6.0,6.12,135783.0],["2014-05-16",6.12,6.24,6.06,6.24,74983.0],["2014-05-19",6.24,6.3,6.06,6.3,74667.0],["2014-05-20",6.36,6.36,6.12,6.24,170067.0],["2014-05-21",6.24,7.26,6.24,6.72,581350.0],["2014-05-22",6.72,6.9,6.36,6.48,167033.0],["2014-05-23",6.54,6.78,6.42,6.78,143200.0],["2014-05-27",6.9,6.9,6.42,6.48,104667.0],["2014-05-28",6.54,6.54,6.42,6.42,49650.0],["2014-05-29",6.48,6.54,6.24,6.42,87950.0],["2014-05-30",6.36,6.48,6.24,6.36,47833.0],["2014-06-02",6.42,6.54,6.3,6.3,86217.0],["2014-06-03",6.12,6.54,6.12,6.48,90133.0],["2014-06-04",6.42,6.66,6.24,6.42,99450.0],["2014-06-05",6.42,6.9,6.36,6.78,179250.0],["2014-06-06",6.84,7.32,6.84,7.14,110267.0],["2014-06-09",7.08,7.5,7.02,7.44,63983.0],["2014-06-10",7.44,7.62,7.26,7.26,34817.0],["2014-06-11",7.2,7.38,7.02,7.02,47350.0],["2014-06-12",7.14,7.32,6.9,6.9,48750.0],["2014-06-13",6.84,7.14,6.78,7.08,40500.0],["2014-06-16",6.9,7.2,6.9,7.02,56950.0],["2014-06-17",7.02,7.44,7.02,7.32,53000.0],["2014-06-18",7.32,7.44,7.14,7.38,25067.0],["2014-06-19",7.44,7.62,7.26,7.56,43967.0],["2014-06-20",7.68,7.86,7.32,7.5,137683.0],["2014-06-23",7.56,7.86,7.2,7.26,77450.0],["2014-06-24",7.26,7.62,7.08,7.08,68283.0],["2014-06-25",7.02,7.26,6.9,7.14,84667.0],["2014-06-26",7.2,7.38,6.9,7.32,77900.0],["2014-06-27",7.2,7.5,7.02,7.5,1500650.0],["2014-06-30",7.2,8.1,7.2,7.68,113067.0],["2014-07-01",7.62,7.92,7.5,7.68,59983.0],["2014-07-02",7.62,7.8,7.44,7.5,37067.0],["2014-07-03",7.56,7.74,7.56,7.68,10333.0],["2014-07-07",7.56,7.68,7.2,7.38,43850.0],["2014-07-08",7.26,7.38,6.96,6.96,51450.0],["2014-07-09",6.9,7.2,6.9,7.02,33167.0],["2014-07-10",6.84,7.14,6.84,7.02,25917.0],["2014-07-11",7.02,7.32,6.84,7.32,29967.0],["2014-07-14",7.44,7.5,7.08,7.32,15217.0],["2014-07-15",7.2,7.56,7.02,7.5,106617.0],["2014-07-16",7.5,7.68,7.32,7.44,131400.0],["2014-07-17",7.38,7.56,7.32,7.38,38617.0],["2014-07-18",7.38,7.62,7.14,7.32,36150.0],["2014-07-21",7.26,7.62,7.2,7.38,37733.0],["2014-07-22",7.5,7.5,7.32,7.44,28567.0],["2014-07-23",7.38,7.74,7.32,7.44,37817.0],["2014-07-24",7.44,7.56,7.32,7.38,22617.0],["2014-07-25",8.1,8.22,7.56,8.1,107933.0],["2014-07-28",8.1,8.28,8.1,8.1,44083.0],["2014-07-29",8.1,8.4,7.92,7.98,43733.0],["2014-07-30",8.16,8.16,7.68,8.16,41000.0],["2014-07-31",8.1,8.1,7.68,7.8,27450.0],["2014-08-01",7.74,8.04,7.5,7.8,40383.0],["2014-08-04",7.8,7.92,7.56,7.8,30633.0],["2014-08-05",8.16,8.4,7.62,7.8,60333.0],["2014-08-06",7.62,7.92,7.62,7.8,29967.0],["2014-08-07",7.8,8.04,7.56,7.68,18267.0],["2014-08-08",7.86,8.04,7.5,7.92,22883.0],["2014-08-11",7.92,8.1,7.86,8.04,21467.0],["2014-08-12",7.98,7.98,7.8,7.8,16933.0],["2014-08-13",7.74,7.98,7.74,7.92,21217.0],["2014-08-14",7.92,8.22,7.8,7.98,21300.0],["2014-08-15",7.98,8.1,7.68,7.92,17400.0],["2014-08-18",7.98,8.1,7.74,7.86,19050.0],["2014-08-19",7.92,7.98,7.74,7.8,23133.0],["2014-08-20",7.86,7.86,7.44,7.68,200467.0],["2014-08-21",7.5,8.52,7.44,8.46,154667.0],["2014-08-22",8.28,8.82,8.22,8.82,112883.0],["2014-08-25",8.94,9.0,8.52,8.94,46417.0],["2014-08-26",9.06,9.06,8.58,8.94,31833.0],["2014-08-27",8.94,9.12,8.4,8.64,25050.0],["2014-08-28",8.46,8.82,8.46,8.82,18233.0],["2014-08-29",8.82,9.42,8.76,9.42,57250.0],["2014-09-02",9.6,9.6,9.0,9.36,44283.0],["2014-09-03",9.72,9.78,8.34,8.64,102667.0],["2014-09-04",8.46,9.06,8.46,8.58,39767.0],["2014-09-05",8.4,9.12,8.34,8.94,76133.0],["2014-09-08",8.88,9.48,8.88,9.36,96167.0],["2014-09-09",9.18,9.66,9.12,9.66,119467.0],["2014-09-10",9.54,10.02,9.42,10.02,121150.0],["2014-09-11",10.08,10.5,10.08,10.2,125017.0],["2014-09-12",10.02,10.44,9.96,10.32,63683.0],["2014-09-15",10.38,10.8,10.2,10.62,167333.0],["2014-09-16",10.74,10.74,9.96,10.56,84767.0],["2014-09-17",10.5,10.74,10.38,10.62,46933.0],["2014-09-18",10.68,10.8,10.5,10.68,71100.0],["2014-09-19",10.68,10.8,10.38,10.38,51733.0],["2014-09-22",10.26,10.5,9.9,10.14,33333.0],["2014-09-23",10.14,10.56,9.72,10.26,59400.0],["2014-09-24",10.32,10.62,10.2,10.5,33800.0],["2014-09-25",10.5,10.56,10.02,10.56,226867.0],["2014-09-26",10.38,10.68,10.38,10.56,167067.0],["2014-09-29",10.32,10.8,10.26,10.68,65967.0],["2014-09-30",10.56,10.8,10.44,10.8,199467.0],["2014-10-01",10.68,10.92,10.38,10.38,65717.0],["2014-10-02",10.62,10.86,10.32,10.74,40733.0],["2014-10-03",10.8,10.86,10.5,10.68,45417.0],["2014-10-06",10.62,10.86,10.44,10.56,70600.0],["2014-10-07",10.68,10.92,10.5,10.8,78800.0],["2014-10-08",10.98,11.16,10.74,11.16,89650.0],["2014-10-09",11.22,11.46,10.86,11.4,72667.0],["2014-10-10",11.52,11.58,10.68,10.8,72883.0],["2014-10-13",10.5,10.8,9.96,10.74,71917.0],["2014-10-14",10.74,11.04,10.62,10.74,24533.0],["2014-10-15",10.5,10.74,10.26,10.68,58200.0],["2014-10-16",10.62,11.1,10.62,10.74,23583.0],["2014-10-17",10.68,10.98,10.62,10.68,16417.0],["2014-10-20",10.74,11.4,10.68,11.28,37733.0],["2014-10-21",11.28,11.4,10.92,11.04,25800.0],["2014-10-22",11.16,11.46,10.68,10.86,47083.0],["2014-10-23",10.86,11.22,10.8,10.8,13200.0],["2014-10-24",10.92,11.16,10.5,10.86,17850.0],["2014-10-27",10.38,10.98,10.26,10.92,24300.0],["2014-10-28",10.86,11.4,10.86,11.4,32533.0],["2014-10-29",11.46,11.7,11.22,11.4,29283.0],["2014-10-30",11.4,11.4,10.56,10.68,35183.0],["2014-10-31",10.8,11.28,10.44,10.56,47267.0],["2014-11-03",10.38,10.98,9.78,9.96,60233.0],["2014-11-04",9.78,10.14,8.1,8.22,147283.0],["2014-11-05",8.1,8.88,8.1,8.7,36617.0],["2014-11-06",8.58,8.7,8.16,8.22,46100.0],["2014-11-07",8.4,8.58,8.04,8.16,75850.0],["2014-11-10",7.62,8.4,7.62,8.22,44583.0],["2014-11-11",8.16,8.34,7.98,8.1,28550.0],["2014-11-12",7.98,8.52,7.98,8.4,31933.0],["2014-11-13",8.22,9.12,8.22,8.4,29583.0],["2014-11-14",8.4,8.58,8.1,8.16,14483.0],["2014-11-17",8.16,8.52,7.92,7.92,14683.0],["2014-11-18",7.98,8.4,7.92,7.98,14467.0],["2014-11-19",7.98,8.1,7.92,8.1,13200.0],["2014-11-20",8.04,8.76,7.74,8.58,50283.0],["2014-11-21",8.58,9.06,8.46,8.7,16767.0],["2014-11-24",8.58,8.88,8.52,8.7,8567.0],["2014-11-25",8.7,8.82,8.34,8.58,10500.0],["2014-11-26",8.4,8.7,7.98,8.34,30883.0],["2014-11-28",8.46,9.12,8.16,9.06,15933.0],["2014-12-01",9.06,9.06,8.46,8.76,53900.0],["2014-12-02",8.64,9.42,8.64,8.76,46750.0],["2014-12-03",8.94,9.54,8.82,9.24,39667.0],["2014-12-04",9.42,9.54,8.64,9.0,50533.0],["2014-12-05",9.0,9.24,8.88,9.06,30633.0],["2014-12-08",8.94,9.0,8.64,8.64,15583.0],["2014-12-09",8.58,8.7,8.1,8.28,35383.0],["2014-12-10",8.4,8.94,8.4,8.58,25017.0],["2014-12-11",8.7,9.3,8.34,8.52,78400.0],["2014-12-12",8.52,9.0,8.4,8.64,49650.0],["2014-12-15",8.16,8.94,8.16,8.16,51167.0],["2014-12-16",8.1,8.94,8.1,8.28,28217.0],["2014-12-17",8.64,8.88,8.16,8.82,15700.0],["2014-12-18",8.82,9.18,8.4,8.7,63300.0],["2014-12-19",8.88,9.18,8.64,8.64,25033.0],["2014-12-22",8.76,9.54,8.76,9.3,43133.0],["2014-12-23",9.3,9.6,8.88,9.06,67733.0],["2014-12-24",8.64,9.48,8.64,9.12,16917.0],["2014-12-26",9.06,9.3,8.94,9.24,11217.0],["2014-12-29",9.18,9.48,8.7,8.76,42300.0],["2014-12-30",8.7,9.18,8.7,8.88,23050.0],["2014-12-31",9.18,9.3,9.0,9.0,19300.0],["2015-01-02",9.18,9.24,9.0,9.12,11150.0],["2015-01-05",9.12,9.18,8.82,9.0,19533.0],["2015-01-06",9.06,9.06,8.34,8.4,13983.0],["2015-01-07",8.64,8.64,8.22,8.34,12833.0],["2015-01-08",8.22,8.82,8.22,8.4,9600.0],["2015-01-09",8.64,8.76,8.1,8.1,13733.0],["2015-01-12",8.16,8.94,8.04,8.52,38767.0],["2015-01-13",8.82,9.18,8.34,8.76,34150.0],["2015-01-14",8.46,9.06,8.4,8.46,18400.0],["2015-01-15",8.82,8.82,8.1,8.16,26067.0],["2015-01-16",8.22,8.52,8.1,8.4,15583.0],["2015-01-20",8.1,8.58,8.1,8.34,11183.0],["2015-01-21",8.22,8.7,8.1,8.7,11883.0],["2015-01-22",8.64,8.82,8.22,8.4,16467.0],["2015-01-23",8.58,8.58,8.34,8.52,12600.0],["2015-01-26",8.4,8.7,8.28,8.64,9250.0],["2015-01-27",8.52,9.0,8.28,9.0,4767.0],["2015-01-28",9.0,9.0,8.4,8.52,5250.0],["2015-01-29",8.7,9.0,8.28,8.34,6283.0],["2015-01-30",8.46,8.46,7.56,7.68,18350.0],["2015-02-02",7.62,7.92,7.62,7.8,5817.0],["2015-02-03",7.8,8.16,7.62,7.86,8650.0],["2015-02-04",7.86,8.1,7.44,7.44,30083.0],["2015-02-05",7.5,7.56,7.26,7.38,16767.0],["2015-02-06",7.26,7.5,7.02,7.08,20017.0],["2015-02-09",7.02,7.26,6.9,6.9,37000.0],["2015-02-10",7.02,7.2,6.84,6.84,38767.0],["2015-02-11",6.72,6.9,6.54,6.6,130350.0],["2015-02-12",6.6,6.78,6.6,6.66,63467.0],["2015-02-13",6.66,7.14,6.66,7.14,24750.0],["2015-02-17",7.08,7.32,6.96,7.14,7483.0],["2015-02-18",6.84,7.2,6.84,7.14,17850.0],["2015-02-19",7.08,7.5,6.84,7.44,14000.0],["2015-02-20",7.32,7.62,7.14,7.62,12583.0],["2015-02-23",7.62,7.62,7.5,7.5,9900.0],["2015-02-24",7.68,7.68,7.2,7.38,7433.0],["2015-02-25",7.32,7.74,7.08,7.56,21417.0],["2015-02-26",7.2,7.74,7.2,7.56,8367.0],["2015-02-27",7.74,7.8,7.62,7.62,7983.0],["2015-03-02",7.56,7.74,7.56,7.62,9133.0],["2015-03-03",7.8,8.52,7.74,7.98,39517.0],["2015-03-04",8.1,9.06,8.04,8.94,85817.0],["2015-03-05",8.94,9.06,8.58,8.88,34850.0],["2015-03-06",8.82,9.06,8.16,8.34,18967.0],["2015-03-09",8.4,8.52,7.98,8.52,26383.0],["2015-03-10",8.22,8.34,7.44,7.5,35217.0],["2015-03-11",7.74,8.28,7.74,8.22,28167.0],["2015-03-12",8.22,8.52,7.86,7.92,31867.0],["2015-03-13",7.86,8.4,7.5,7.74,29167.0],["2015-03-16",7.68,7.8,7.26,7.26,39650.0],["2015-03-17",7.26,7.38,7.02,7.38,29867.0],["2015-03-18",7.26,8.1,7.08,7.38,17650.0],["2015-03-19",7.26,8.34,7.26,7.8,20900.0],["2015-03-20",7.8,7.86,7.14,7.14,114767.0],["2015-03-23",7.26,7.5,7.2,7.32,20333.0],["2015-03-24",7.38,7.8,7.38,7.5,21500.0],["2015-03-25",7.62,7.62,7.02,7.02,29483.0],["2015-03-26",7.14,7.26,6.9,7.02,33783.0],["2015-03-27",7.02,7.5,6.9,6.9,46083.0],["2015-03-30",6.96,7.5,6.96,7.32,16383.0],["2015-03-31",7.32,7.44,7.02,7.14,9150.0],["2015-04-01",6.96,7.26,6.9,6.96,41050.0],["2015-04-02",7.08,7.44,7.02,7.14,19667.0],["2015-04-06",7.2,7.68,6.9,7.44,26467.0],["2015-04-07",7.2,7.5,7.14,7.2,18250.0],["2015-04-08",7.26,7.32,6.9,7.08,25467.0],["2015-04-09",7.26,7.26,6.66,6.78,91967.0],["2015-04-10",6.84,7.08,6.6,6.96,44367.0],["2015-04-13",6.9,7.44,6.84,7.44,20383.0],["2015-04-14",7.02,7.38,6.84,7.26,23650.0],["2015-04-15",7.08,7.74,7.08,7.5,38600.0],["2015-04-16",7.44,7.44,6.84,7.02,44200.0],["2015-04-17",6.9,7.2,6.6,7.08,68917.0],["2015-04-20",7.08,7.2,7.02,7.14,17583.0],["2015-04-21",7.14,7.14,6.84,7.08,4950.0],["2015-04-22",7.02,7.08,6.72,7.02,14333.0],["2015-04-23",6.84,7.2,6.84,7.14,13167.0],["2015-04-24",6.96,7.32,6.96,7.14,19033.0],["2015-04-27",7.32,7.32,6.9,7.08,11500.0],["2015-04-28",6.9,7.14,6.9,6.96,2200.0],["2015-04-29",6.9,7.38,6.9,6.9,16050.0],["2015-04-30",7.02,7.02,6.78,6.84,5233.0],["2015-05-01",7.02,7.02,6.78,6.78,6283.0],["2015-05-04",6.84,7.02,6.54,6.84,43533.0],["2015-05-05",7.02,7.2,6.72,7.14,23567.0],["2015-05-06",7.14,7.32,6.72,7.02,28050.0],["2015-05-07",7.08,7.08,6.6,6.84,18850.0],["2015-05-08",6.66,7.38,6.66,6.9,24083.0],["2015-05-11",6.9,7.2,6.84,6.84,21100.0],["2015-05-12",6.9,7.2,6.84,7.2,222733.0],["2015-05-13",7.26,7.44,6.96,6.96,6217.0],["2015-05-14",7.02,7.2,7.02,7.02,8400.0],["2015-05-15",7.02,7.32,7.02,7.26,3433.0],["2015-05-18",7.2,7.38,7.02,7.02,4550.0],["2015-05-19",7.08,7.2,7.02,7.02,7950.0],["2015-05-20",7.02,7.14,7.02,7.14,1817.0],["2015-05-21",7.02,7.14,6.9,7.02,4683.0],["2015-05-22",6.96,7.14,6.96,7.08,2300.0],["2015-05-26",7.02,7.02,6.84,6.84,5717.0],["2015-05-27",6.78,6.96,6.72,6.72,3817.0],["2015-05-28",6.78,6.9,6.72,6.78,7983.0],["2015-05-29",6.84,7.02,6.66,6.84,21867.0],["2015-06-01",6.96,7.02,6.84,6.96,4833.0],["2015-06-02",7.02,7.08,6.9,7.08,7533.0],["2015-06-03",7.14,7.68,6.96,7.62,30017.0],["2015-06-04",7.56,7.8,7.38,7.56,41300.0],["2015-06-05",7.62,7.92,7.38,7.8,18967.0],["2015-06-08",7.8,7.92,7.38,7.5,16900.0],["2015-06-09",7.44,7.86,7.26,7.32,12933.0],["2015-06-10",7.44,7.86,7.38,7.5,15383.0],["2015-06-11",7.44,7.5,7.08,7.2,34683.0],["2015-06-12",7.08,7.14,7.02,7.08,9883.0],["2015-06-15",7.08,7.08,6.9,7.02,21517.0],["2015-06-16",6.96,7.02,6.84,7.02,11817.0],["2015-06-17",7.02,7.08,6.84,6.9,30000.0],["2015-06-18",6.96,7.32,6.9,7.14,70433.0],["2015-06-19",7.26,7.26,6.66,7.14,44450.0],["2015-06-22",7.08,7.26,6.72,7.02,28450.0],["2015-06-23",7.08,7.32,6.96,7.14,29683.0],["2015-06-24",7.08,7.26,6.9,6.96,6800.0],["2015-06-25",7.08,7.2,6.96,7.14,25783.0],["2015-06-26",7.08,8.34,6.96,7.92,91450.0],["2015-06-29",7.8,7.98,7.62,7.8,23433.0],["2015-06-30",7.8,8.1,7.44,7.56,53817.0],["2015-07-01",7.56,8.52,7.14,7.62,9217.0],["2015-07-02",7.8,9.18,7.32,7.92,26967.0],["2015-07-06",7.86,8.04,7.56,7.8,17633.0],["2015-07-07",7.8,7.8,7.44,7.74,8283.0],["2015-07-08",7.62,7.92,7.5,7.62,17883.0],["2015-07-09",7.62,7.68,7.38,7.38,2033.0],["2015-07-10",7.5,7.8,7.5,7.68,11033.0],["2015-07-13",7.74,8.46,7.62,7.98,44083.0],["2015-07-14",7.92,8.16,7.74,7.86,12983.0],["2015-07-15",7.44,8.1,7.44,7.8,24867.0],["2015-07-16",7.8,8.04,7.5,7.5,16750.0],["2015-07-17",7.5,7.74,6.9,7.56,31683.0],["2015-07-20",7.44,7.74,7.14,7.38,16817.0],["2015-07-21",7.32,7.38,6.84,7.2,20867.0],["2015-07-22",7.08,7.44,6.96,7.14,6333.0],["2015-07-23",7.14,7.2,6.9,6.9,7783.0],["2015-07-24",6.78,7.02,6.72,6.84,13583.0],["2015-07-27",6.78,7.14,6.72,6.78,16950.0],["2015-07-28",6.9,6.9,6.6,6.72,22083.0],["2015-07-29",6.66,6.9,6.66,6.72,9900.0],["2015-07-30",6.72,6.84,6.66,6.66,4950.0],["2015-07-31",6.72,6.96,6.72,6.84,6417.0],["2015-08-03",7.02,7.08,6.66,6.9,7033.0],["2015-08-04",6.72,7.02,6.66,6.84,9933.0],["2015-08-05",6.9,6.96,6.66,6.66,4850.0],["2015-08-06",6.72,6.9,6.66,6.84,14850.0],["2015-08-07",6.78,7.14,6.72,7.02,4900.0],["2015-08-10",6.96,7.2,6.84,7.08,12183.0],["2015-08-11",7.02,7.14,6.84,6.84,1367.0],["2015-08-12",6.96,7.2,6.84,6.96,8233.0],["2015-08-13",6.96,7.32,6.84,6.84,10133.0],["2015-08-14",6.96,7.32,6.6,6.84,17550.0],["2015-08-17",6.78,6.9,6.6,6.78,9367.0],["2015-08-18",6.9,6.9,6.72,6.72,2900.0],["2015-08-19",6.78,6.9,6.72,6.78,2000.0],["2015-08-20",6.78,6.84,6.6,6.6,13733.0],["2015-08-21",6.54,7.32,6.54,7.32,41517.0],["2015-08-24",7.38,7.38,7.02,7.08,17283.0],["2015-08-25",7.14,7.14,6.66,6.9,24233.0],["2015-08-26",6.96,7.08,6.78,6.84,6300.0],["2015-08-27",6.78,7.14,6.66,6.78,17833.0],["2015-08-28",6.78,7.08,6.66,6.78,23167.0],["2015-08-31",6.84,7.14,6.78,6.96,14217.0],["2015-09-01",6.96,7.2,6.96,7.2,9067.0],["2015-09-02",7.2,7.26,7.02,7.2,8350.0],["2015-09-03",7.2,7.32,7.2,7.2,15633.0],["2015-09-04",7.14,7.44,7.02,7.26,13733.0],["2015-09-08",7.26,7.44,7.14,7.32,10200.0],["2015-09-09",7.32,7.32,7.08,7.26,6350.0],["2015-09-10",7.26,7.26,6.96,7.14,9967.0],["2015-09-11",6.96,7.02,6.78,6.9,17217.0],["2015-09-14",6.96,7.08,6.72,7.08,16333.0],["2015-09-15",7.08,7.08,6.9,7.08,5850.0],["2015-09-16",7.08,7.2,6.9,7.08,12600.0],["2015-09-17",6.96,7.14,6.78,7.08,15033.0],["2015-09-18",6.96,7.32,6.78,7.32,17017.0],["2015-09-21",6.96,7.08,6.9,6.96,15550.0],["2015-09-22",6.96,6.96,6.54,6.54,46717.0],["2015-09-23",6.72,6.9,6.6,6.78,71183.0],["2015-09-24",6.72,6.9,6.66,6.72,30733.0],["2015-09-25",6.84,6.9,6.36,6.36,54117.0],["2015-09-28",6.42,6.54,6.18,6.3,35617.0],["2015-09-29",6.36,6.6,6.18,6.3,20417.0],["2015-09-30",6.36,6.36,6.18,6.24,18350.0],["2015-10-01",6.12,6.54,6.12,6.48,65283.0],["2015-10-02",6.3,6.78,6.3,6.78,16450.0],["2015-10-05",6.54,7.08,6.54,7.02,11550.0],["2015-10-06",6.9,7.02,6.54,6.78,21783.0],["2015-10-07",6.78,6.96,6.66,6.78,19950.0],["2015-10-08",6.78,6.78,6.42,6.72,16683.0],["2015-10-09",6.78,6.78,6.36,6.66,35083.0],["2015-10-12",6.6,6.78,6.42,6.6,4850.0],["2015-10-13",6.72,6.72,6.42,6.6,13750.0],["2015-10-14",6.48,6.54,6.36,6.48,45667.0],["2015-10-15",6.42,6.66,6.3,6.6,48233.0],["2015-10-16",6.54,6.9,6.24,6.48,21567.0],["2015-10-19",6.54,6.66,6.36,6.36,18717.0],["2015-10-20",6.3,7.2,6.3,6.84,39450.0],["2015-10-21",6.84,6.9,6.66,6.9,7667.0],["2015-10-22",6.9,6.9,6.42,6.72,22333.0],["2015-10-23",6.72,6.9,6.48,6.6,36600.0],["2015-10-26",6.54,6.54,6.24,6.48,30767.0],["2015-10-27",6.3,6.48,6.12,6.12,17917.0],["2015-10-28",6.12,6.54,6.12,6.42,63800.0],["2015-10-29",6.42,6.48,6.0,6.18,40583.0],["2015-10-30",6.18,6.3,6.12,6.12,11533.0],["2015-11-02",6.18,6.3,6.06,6.12,19517.0],["2015-11-03",6.12,6.48,6.06,6.12,17800.0],["2015-11-04",6.18,6.36,6.0,6.36,52667.0],["2015-11-05",6.24,6.36,6.0,6.24,27233.0],["2015-11-06",6.12,6.24,6.0,6.18,29700.0],["2015-11-09",6.06,6.06,5.88,5.94,59017.0],["2015-11-10",6.0,6.18,5.94,6.12,34300.0],["2015-11-11",6.12,6.12,5.88,5.94,12700.0],["2015-11-12",5.94,6.0,5.58,5.64,71983.0],["2015-11-13",5.52,6.06,5.52,5.88,42483.0],["2015-11-16",5.7,5.88,5.52,5.82,6383.0],["2015-11-17",5.58,6.0,5.34,5.64,45433.0],["2015-11-18",5.58,6.0,5.58,5.76,9417.0],["2015-11-19",6.06,6.06,5.52,5.58,4133.0],["2015-11-20",5.58,5.94,5.58,5.64,20617.0],["2015-11-23",5.58,5.94,5.34,5.76,31683.0],["2015-11-24",5.7,5.94,5.52,5.58,5200.0],["2015-11-25",5.58,5.94,5.34,5.58,18233.0],["2015-11-27",5.88,5.94,5.34,5.58,4683.0],["2015-11-30",5.64,5.76,5.52,5.58,6067.0],["2015-12-01",5.52,5.58,5.16,5.34,31950.0],["2015-12-02",5.64,5.7,5.28,5.46,12800.0],["2015-12-03",5.34,5.7,5.28,5.34,9117.0],["2015-12-04",5.34,5.46,5.16,5.4,28667.0],["2015-12-07",5.4,5.52,5.1,5.22,35467.0],["2015-12-08",5.04,5.46,5.04,5.28,38417.0],["2015-12-09",5.22,5.52,5.04,5.22,30800.0],["2015-12-10",5.1,5.4,5.04,5.22,48517.0],["2015-12-11",5.1,5.34,4.86,4.92,39950.0],["2015-12-14",4.86,5.04,4.32,4.56,92233.0],["2015-12-15",4.5,4.86,4.5,4.68,62350.0],["2015-12-16",4.74,4.74,4.38,4.44,122117.0],["2015-12-17",4.56,4.62,4.44,4.56,39700.0],["2015-12-18",4.5,4.68,4.44,4.68,31300.0],["2015-12-21",4.62,4.92,4.56,4.68,36917.0],["2015-12-22",4.74,4.92,4.62,4.86,56967.0],["2015-12-23",4.86,4.98,4.62,4.74,39267.0],["2015-12-24",4.8,4.98,4.68,4.92,11167.0],["2015-12-28",4.8,4.92,4.74,4.74,36750.0],["2015-12-29",4.74,4.98,4.68,4.8,23250.0],["2015-12-30",4.8,4.8,4.56,4.68,24417.0],["2015-12-31",4.74,4.74,4.5,4.62,28600.0],["2016-01-04",4.5,4.8,4.5,4.8,7767.0],["2016-01-05",4.74,4.74,4.56,4.56,8333.0],["2016-01-06",4.56,4.56,4.44,4.56,6583.0],["2016-01-07",4.38,4.56,4.32,4.32,18267.0],["2016-01-08",4.32,4.56,3.96,4.02,19850.0],["2016-01-11",4.08,4.5,4.02,4.26,29567.0],["2016-01-12",4.26,4.62,3.96,4.14,38300.0],["2016-01-13",4.14,4.32,3.84,3.9,26183.0],["2016-01-14",3.84,4.44,3.84,4.14,14017.0],["2016-01-15",4.02,4.14,3.84,3.96,8933.0],["2016-01-19",4.02,4.26,3.72,4.2,12883.0],["2016-01-20",4.08,4.2,3.54,3.96,32083.0],["2016-01-21",3.9,4.14,3.78,3.9,19883.0],["2016-01-22",3.9,4.2,3.9,3.9,4033.0],["2016-01-25",3.96,4.14,3.6,3.84,10100.0],["2016-01-26",3.84,4.56,3.84,4.2,26517.0],["2016-01-27",4.5,4.68,4.26,4.44,4617.0],["2016-01-28",4.44,4.74,4.2,4.44,16950.0],["2016-01-29",4.38,4.74,4.38,4.44,12200.0],["2016-02-01",4.32,4.5,3.9,4.44,15950.0],["2016-02-02",4.08,4.38,3.9,4.32,13767.0],["2016-02-03",4.26,4.32,4.02,4.26,9483.0],["2016-02-04",4.14,4.32,4.02,4.2,7617.0],["2016-02-05",4.14,4.38,4.02,4.08,8250.0],["2016-02-08",4.02,4.02,3.9,3.9,6250.0],["2016-02-09",3.84,4.08,3.66,3.84,21733.0],["2016-02-10",3.84,3.84,3.48,3.48,36433.0],["2016-02-11",3.54,4.02,3.12,3.3,58467.0],["2016-02-12",3.36,3.84,3.3,3.42,30133.0],["2016-02-16",3.42,3.78,3.3,3.6,21567.0],["2016-02-17",3.54,4.02,3.54,4.02,27800.0],["2016-02-18",3.9,4.68,3.78,4.62,27817.0],["2016-02-19",4.44,4.8,4.2,4.44,13917.0],["2016-02-22",4.08,4.44,3.9,4.08,42783.0],["2016-02-23",3.9,4.38,3.48,4.02,19233.0],["2016-02-24",3.9,4.32,3.9,3.96,11967.0],["2016-02-25",3.9,4.2,3.9,4.2,5067.0],["2016-02-26",4.08,4.32,4.02,4.14,3017.0],["2016-02-29",4.14,4.32,3.9,3.9,25000.0],["2016-03-01",3.9,4.02,3.54,3.78,50483.0],["2016-03-02",3.72,4.2,3.72,4.08,26250.0],["2016-03-03",4.02,4.32,3.96,4.2,21533.0],["2016-03-04",4.14,4.44,3.84,4.08,23867.0],["2016-03-07",3.9,4.38,3.9,4.08,17967.0],["2016-03-08",3.96,4.32,3.96,3.96,16683.0],["2016-03-09",4.02,4.2,4.02,4.02,4117.0],["2016-03-10",4.08,4.2,3.96,4.08,8650.0],["2016-03-11",4.08,4.2,3.96,4.08,8183.0],["2016-03-14",4.02,4.2,3.96,4.14,7533.0],["2016-03-15",4.08,4.14,3.96,3.96,5167.0],["2016-03-16",3.96,4.2,3.96,3.96,7500.0],["2016-03-17",3.96,4.2,3.84,4.08,4867.0],["2016-03-18",4.2,4.2,3.96,3.96,16083.0],["2016-03-21",3.96,4.02,3.9,4.02,5200.0],["2016-03-22",4.2,4.2,3.96,4.02,13767.0],["2016-03-23",4.02,4.2,3.96,4.08,10833.0],["2016-03-24",4.02,4.02,3.9,3.9,17850.0],["2016-03-28",4.2,4.2,3.84,3.96,9267.0],["2016-03-29",4.2,4.32,3.84,4.14,20933.0],["2016-03-30",4.2,4.5,4.08,4.44,11317.0],["2016-03-31",4.38,4.74,4.26,4.26,13750.0],["2016-04-01",4.32,4.5,4.02,4.14,13500.0],["2016-04-04",4.14,4.62,4.02,4.14,13533.0],["2016-04-05",4.02,4.5,4.02,4.14,4117.0],["2016-04-06",4.14,4.5,4.08,4.14,7850.0],["2016-04-07",4.44,4.44,4.2,4.32,2383.0],["2016-04-08",4.32,4.32,4.14,4.14,3983.0],["2016-04-11",4.14,4.38,4.14,4.38,7400.0],["2016-04-12",4.56,4.56,4.2,4.2,14417.0],["2016-04-13",4.62,4.62,3.96,4.08,40333.0],["2016-04-14",4.14,4.56,3.9,4.02,15050.0],["2016-04-15",3.96,4.2,3.78,3.78,26183.0],["2016-04-18",3.9,4.32,3.72,3.72,8700.0],["2016-04-19",3.78,4.14,3.66,3.84,10383.0],["2016-04-20",3.9,4.2,3.72,3.78,8433.0],["2016-04-21",3.78,3.96,3.6,3.66,15083.0],["2016-04-22",3.9,4.5,3.66,4.32,24617.0],["2016-04-25",4.44,4.68,4.32,4.5,11967.0],["2016-04-26",4.62,4.68,4.02,4.56,22500.0],["2016-04-27",4.5,4.5,4.32,4.38,5367.0],["2016-04-28",4.5,4.68,4.2,4.68,22450.0],["2016-04-29",4.56,4.62,4.44,4.56,9067.0],["2016-05-02",4.56,4.56,4.32,4.32,14850.0],["2016-05-03",4.38,4.56,4.38,4.38,1933.0],["2016-05-04",4.44,4.5,4.02,4.02,4733.0],["2016-05-05",4.14,4.5,4.02,4.38,9683.0],["2016-05-06",4.38,4.38,3.78,4.08,20600.0],["2016-05-09",4.08,4.08,3.66,3.84,14117.0],["2016-05-10",4.02,4.32,3.78,4.08,17667.0],["2016-05-11",4.08,4.08,3.9,4.02,2817.0],["2016-05-12",4.14,4.14,3.84,3.84,4917.0],["2016-05-13",3.84,4.14,3.84,3.9,4933.0],["2016-05-16",3.9,4.14,3.84,3.96,6867.0],["2016-05-17",3.84,3.9,3.72,3.9,8233.0],["2016-05-18",3.78,3.9,3.78,3.78,1617.0],["2016-05-19",3.6,3.9,3.42,3.66,35483.0],["2016-05-20",3.54,3.78,3.48,3.48,10167.0],["2016-05-23",3.6,3.78,3.6,3.66,6700.0],["2016-05-24",3.78,3.78,3.54,3.54,14033.0],["2016-05-25",3.54,3.78,3.54,3.6,9133.0],["2016-05-26",3.6,3.72,3.6,3.6,1600.0],["2016-05-27",3.48,3.6,3.48,3.54,15517.0],["2016-05-31",3.48,3.72,3.42,3.42,10750.0],["2016-06-01",3.42,3.48,3.36,3.36,7933.0],["2016-06-02",3.36,3.54,3.36,3.42,4633.0],["2016-06-03",3.42,3.54,3.36,3.36,11500.0],["2016-06-06",3.54,3.54,3.42,3.42,7617.0],["2016-06-07",3.54,3.66,3.3,3.36,9683.0],["2016-06-08",3.66,3.66,3.36,3.42,2617.0],["2016-06-09",3.54,3.66,3.42,3.48,2183.0],["2016-06-10",3.66,3.66,3.36,3.42,16383.0],["2016-06-13",3.36,3.48,3.3,3.3,31733.0],["2016-06-14",2.855,3.5,2.855,3.375,8200.0],["2016-06-15",3.435,3.435,3.155,3.255,22400.0],["2016-06-16",3.21,3.995,3.2,3.2,40400.0],["2016-06-17",3.23,3.335,3.18,3.335,56200.0],["2016-06-20",3.32,3.55,3.21,3.34,38000.0],["2016-06-21",3.325,3.39,3.2,3.25,41400.0],["2016-06-22",3.325,3.375,3.17,3.17,39800.0],["2016-06-23",3.19,3.35,3.155,3.27,50400.0],["2016-06-24",3.15,3.33,3.15,3.18,52200.0],["2016-06-27",3.18,3.185,3.09,3.09,3000.0],["2016-06-28",3.15,3.32,3.15,3.275,79400.0],["2016-06-29",3.28,3.575,3.28,3.54,75400.0],["2016-06-30",3.55,3.985,3.55,3.89,59400.0],["2016-07-01",3.935,4.095,3.875,4.025,70800.0],["2016-07-05",4.025,4.025,3.805,3.805,12200.0],["2016-07-06",3.925,4.05,3.895,3.895,5800.0],["2016-07-07",3.96,3.96,3.835,3.885,28000.0],["2016-07-08",3.87,4.055,3.82,4.01,49200.0],["2016-07-11",4.015,4.415,4.015,4.295,49800.0],["2016-07-12",4.3,4.38,4.26,4.285,45800.0],["2016-07-13",4.365,4.43,4.295,4.325,47400.0],["2016-07-14",4.35,4.37,4.225,4.225,45000.0],["2016-07-15",4.34,4.34,4.275,4.325,3000.0],["2016-07-18",4.28,4.28,4.07,4.07,20400.0],["2016-07-19",4.05,4.145,3.53,3.92,120000.0],["2016-07-20",4.01,4.11,3.87,3.945,43400.0],["2016-07-21",4.045,4.045,3.805,3.925,26400.0],["2016-07-22",3.71,3.98,3.71,3.96,1000.0],["2016-07-25",3.985,3.995,3.835,3.87,93400.0],["2016-07-26",3.83,4.005,3.705,3.705,33400.0],["2016-07-27",3.76,3.84,3.63,3.695,11400.0],["2016-07-28",3.725,3.775,3.625,3.7,52000.0],["2016-07-29",3.7,4.0,3.64,3.81,79400.0],["2016-08-01",3.845,3.93,3.725,3.82,29000.0],["2016-08-02",3.78,3.85,3.75,3.845,30600.0],["2016-08-03",3.83,3.98,3.83,3.885,22000.0],["2016-08-04",3.885,3.885,3.73,3.855,15800.0],["2016-08-05",3.835,3.86,3.76,3.77,22800.0],["2016-08-08",3.775,3.845,3.705,3.845,19400.0],["2016-08-09",3.835,3.835,3.695,3.81,6600.0],["2016-08-10",3.73,3.88,3.695,3.695,9600.0],["2016-08-11",3.885,3.92,3.745,3.81,102200.0],["2016-08-12",3.81,3.825,3.7,3.775,98200.0],["2016-08-15",3.77,3.95,3.77,3.95,65400.0],["2016-08-16",3.91,4.215,3.855,4.03,79000.0],["2016-08-17",4.065,4.32,4.055,4.32,45800.0],["2016-08-18",4.305,4.44,4.29,4.44,54400.0],["2016-08-19",4.4,4.5,4.4,4.49,12000.0],["2016-08-22",4.445,4.615,4.445,4.595,54200.0],["2016-08-23",4.615,4.81,4.61,4.65,25200.0],["2016-08-24",4.8,4.875,4.745,4.86,59600.0],["2016-08-25",4.875,4.875,4.78,4.86,36600.0],["2016-08-26",4.845,4.975,4.845,4.9,18400.0],["2016-08-29",4.975,4.975,4.915,4.965,25200.0],["2016-08-30",4.95,4.97,4.265,4.9,29000.0],["2016-08-31",4.79,4.93,4.66,4.73,30400.0],["2016-09-01",4.895,4.895,4.76,4.8,11800.0],["2016-09-02",4.83,4.835,4.7,4.7,50800.0],["2016-09-06",4.7,4.885,4.55,4.66,59600.0],["2016-09-07",4.63,4.84,4.56,4.575,17600.0],["2016-09-08",4.6,4.665,4.5,4.525,10800.0],["2016-09-09",4.45,4.5,4.17,4.175,53600.0],["2016-09-12",4.24,4.24,4.055,4.13,39600.0],["2016-09-13",4.11,4.415,4.11,4.11,20200.0],["2016-09-14",4.115,4.235,4.04,4.115,69800.0],["2016-09-15",4.27,4.305,4.175,4.22,18200.0],["2016-09-16",4.185,4.49,4.18,4.45,148800.0],["2016-09-19",4.395,4.61,4.395,4.6,17000.0],["2016-09-20",4.665,4.8,4.665,4.79,26000.0],["2016-09-21",4.755,4.925,4.54,4.78,21600.0],["2016-09-22",4.86,4.93,4.315,4.59,27200.0],["2016-09-23",4.625,4.815,4.625,4.7,6200.0],["2016-09-26",4.53,4.8,4.525,4.635,81800.0],["2016-09-27",4.79,4.84,4.585,4.585,111400.0],["2016-09-28",4.685,4.735,4.41,4.41,16200.0],["2016-09-29",4.52,4.68,4.425,4.67,111000.0],["2016-09-30",4.57,4.755,4.57,4.645,13200.0],["2016-10-03",4.795,4.795,4.59,4.61,6000.0],["2016-10-04",4.545,4.69,4.395,4.555,21000.0],["2016-10-05",4.71,4.71,4.635,4.635,1000.0],["2016-10-06",4.65,4.815,4.65,4.675,13000.0],["2016-10-07",4.635,4.65,4.49,4.56,16600.0],["2016-10-10",4.525,4.53,4.44,4.5,57600.0],["2016-10-11",4.5,4.64,4.45,4.475,20200.0],["2016-10-12",4.555,4.73,4.51,4.605,15800.0],["2016-10-13",4.56,4.715,4.39,4.465,153400.0],["2016-10-14",4.62,4.62,4.4,4.465,26400.0],["2016-10-17",4.43,4.46,4.43,4.43,3400.0],["2016-10-18",4.45,4.53,4.39,4.5,56400.0],["2016-10-19",4.4,4.5,4.395,4.445,26800.0],["2016-10-20",4.435,4.52,4.39,4.475,18600.0],["2016-10-21",4.43,4.65,4.39,4.5,30800.0],["2016-10-24",4.6,4.6,4.4,4.47,166600.0],["2016-10-25",4.5,4.6,4.44,4.455,115200.0],["2016-10-26",4.525,4.59,4.325,4.325,244600.0],["2016-10-27",4.23,4.37,4.23,4.235,36600.0],["2016-10-28",4.22,4.35,4.215,4.25,15800.0],["2016-10-31",4.265,4.475,4.21,4.475,129200.0],["2016-11-01",4.34,4.425,4.24,4.35,22800.0],["2016-11-02",4.385,4.385,4.215,4.32,9600.0],["2016-11-03",4.21,4.435,4.21,4.31,116400.0],["2016-11-04",4.385,4.395,4.21,4.215,88600.0],["2016-11-07",4.28,4.38,4.245,4.3,38400.0],["2016-11-08",4.215,4.445,4.215,4.445,45000.0],["2016-11-09",4.315,4.64,4.23,4.46,103200.0],["2016-11-10",4.685,4.7,4.265,4.265,135400.0],["2016-11-11",4.33,4.645,4.325,4.33,158200.0],["2016-11-14",4.325,4.61,4.325,4.6,30000.0],["2016-11-15",4.625,5.3,4.625,5.185,159600.0],["2016-11-16",5.2,5.47,5.2,5.45,67800.0],["2016-11-17",5.495,5.495,5.255,5.455,72200.0],["2016-11-18",5.365,5.61,5.32,5.61,35200.0],["2016-11-21",5.575,5.64,5.105,5.545,76600.0],["2016-11-22",5.575,5.6,5.465,5.595,24000.0],["2016-11-23",5.475,6.84,5.475,6.495,277200.0],["2016-11-25",6.305,6.72,6.285,6.555,134400.0],["2016-11-28",6.505,6.67,6.075,6.45,134800.0],["2016-11-29",6.45,6.73,6.1,6.19,113400.0],["2016-11-30",6.245,6.5,6.245,6.315,28200.0],["2016-12-01",6.27,6.375,6.22,6.325,15400.0],["2016-12-02",6.375,6.64,6.315,6.49,18800.0],["2016-12-05",6.49,6.725,6.39,6.68,20200.0],["2016-12-06",6.67,7.28,6.425,6.615,115600.0],["2016-12-07",6.625,6.96,6.625,6.68,40000.0],["2016-12-08",6.655,7.075,6.655,6.84,58800.0],["2016-12-09",6.91,7.585,6.845,7.47,132600.0],["2016-12-12",7.44,7.44,7.1,7.33,55400.0],["2016-12-13",7.26,7.42,6.755,7.06,41200.0],["2016-12-14",6.91,7.19,6.705,6.725,24200.0],["2016-12-15",6.995,7.04,5.98,6.95,31600.0],["2016-12-16",6.91,7.11,6.485,7.01,26000.0],["2016-12-19",6.99,7.275,6.94,6.94,45800.0],["2016-12-20",6.995,7.015,6.485,6.905,37000.0],["2016-12-21",6.905,7.1,6.575,7.045,19400.0],["2016-12-22",7.045,7.045,6.775,6.935,16000.0],["2016-12-23",6.9,7.02,6.7,6.965,19200.0],["2016-12-27",6.925,7.0,6.645,6.695,26000.0],["2016-12-28",6.73,7.1,6.625,7.1,18600.0],["2016-12-29",7.08,7.08,6.61,6.65,19000.0],["2016-12-30",6.655,7.095,6.59,6.915,26200.0],["2017-01-03",6.995,6.995,6.735,6.85,9400.0],["2017-01-04",6.945,6.945,6.69,6.69,5400.0],["2017-01-05",6.68,6.91,6.675,6.77,6600.0],["2017-01-06",6.77,6.93,6.69,6.695,4000.0],["2017-01-09",6.705,6.9,6.695,6.85,3600.0],["2017-01-10",6.755,6.885,6.7,6.705,18200.0],["2017-01-11",6.725,6.9,6.695,6.9,13600.0],["2017-01-12",6.55,6.85,6.55,6.85,8200.0],["2017-01-13",6.66,6.9,6.53,6.875,17000.0],["2017-01-17",6.63,6.75,6.575,6.705,6800.0],["2017-01-18",6.675,6.935,6.56,6.935,3800.0],["2017-01-19",6.705,6.9,6.685,6.9,17600.0],["2017-01-20",6.835,6.88,6.67,6.75,5200.0],["2017-01-23",6.8,6.8,5.175,5.175,54800.0],["2017-01-24",6.29,6.5,6.125,6.17,66200.0],["2017-01-25",6.225,6.45,6.225,6.25,21400.0],["2017-01-26",6.465,6.87,6.465,6.825,150600.0],["2017-01-27",6.53,6.7,6.46,6.46,85000.0],["2017-01-30",6.43,6.43,6.1,6.275,15800.0],["2017-01-31",6.3,6.56,6.275,6.385,21800.0],["2017-02-01",6.035,6.77,5.99,6.305,14800.0],["2017-02-02",6.38,6.565,6.335,6.335,19000.0],["2017-02-03",6.335,6.425,6.18,6.18,34200.0],["2017-02-06",6.245,6.505,6.015,6.105,47400.0],["2017-02-07",6.05,6.14,6.03,6.05,56600.0],["2017-02-08",5.905,6.15,5.875,6.01,55200.0],["2017-02-09",7.21,7.41,6.9,6.91,313000.0],["2017-02-10",6.925,7.1,6.9,6.955,69000.0],["2017-02-13",7.045,7.36,7.015,7.17,71600.0],["2017-02-14",7.115,7.47,7.05,7.415,134400.0],["2017-02-15",7.44,7.475,7.185,7.26,45000.0],["2017-02-16",7.34,7.385,7.125,7.25,78000.0],["2017-02-17",7.3,7.4,7.205,7.34,44200.0],["2017-02-21",7.38,7.75,7.375,7.55,90200.0],["2017-02-22",7.7,7.92,7.54,7.835,145800.0],["2017-02-23",7.81,7.965,7.7,7.85,25400.0],["2017-02-24",7.81,8.23,7.765,7.935,53800.0],["2017-02-27",7.995,7.995,7.755,7.93,53000.0],["2017-02-28",7.77,8.105,7.63,7.75,56000.0],["2017-03-01",7.78,7.955,7.535,7.59,27000.0],["2017-03-02",7.645,7.85,7.325,7.7,27800.0],["2017-03-03",7.76,7.885,7.585,7.585,19000.0],["2017-03-06",7.54,7.575,7.305,7.51,56200.0],["2017-03-07",7.465,7.57,7.355,7.355,36600.0],["2017-03-08",7.57,7.57,7.085,7.37,84400.0],["2017-03-09",7.405,7.405,7.175,7.235,51800.0],["2017-03-10",7.3,7.605,7.3,7.475,199200.0],["2017-03-13",7.55,7.935,7.55,7.75,150000.0],["2017-03-14",7.74,7.85,7.535,7.67,41600.0],["2017-03-15",7.52,7.675,7.52,7.62,46800.0],["2017-03-16",7.635,7.89,7.555,7.62,38400.0],["2017-03-17",7.55,7.64,7.55,7.58,12200.0],["2017-03-20",7.6,7.845,7.37,7.8,75400.0],["2017-03-21",7.8,7.8,7.41,7.725,36000.0],["2017-03-22",7.65,7.75,7.46,7.735,22000.0],["2017-03-23",7.415,7.845,7.415,7.575,49800.0],["2017-03-24",7.77,7.77,7.555,7.555,6200.0],["2017-03-27",7.645,7.7,7.645,7.7,7400.0],["2017-03-28",7.555,7.7,7.26,7.325,66600.0],["2017-03-29",7.33,7.555,7.25,7.485,63800.0],["2017-03-30",7.57,7.575,7.425,7.54,11600.0],["2017-03-31",7.47,7.6,7.385,7.53,26600.0],["2017-04-03",7.495,7.685,7.355,7.36,33400.0],["2017-04-04",7.445,7.47,7.115,7.19,23800.0],["2017-04-05",7.385,7.585,7.175,7.175,35800.0],["2017-04-06",7.24,7.37,7.175,7.305,39400.0],["2017-04-07",7.21,7.375,7.175,7.18,62600.0],["2017-04-10",7.195,7.275,7.13,7.245,27400.0],["2017-04-11",7.23,7.43,7.165,7.225,52000.0],["2017-04-12",7.11,7.245,7.11,7.245,13000.0],["2017-04-13",7.185,7.215,7.075,7.15,18200.0],["2017-04-17",7.09,7.425,7.08,7.385,34400.0],["2017-04-18",7.3,7.485,7.18,7.42,76200.0],["2017-04-19",7.43,7.495,7.265,7.405,91200.0],["2017-04-20",7.44,7.74,7.44,7.65,70600.0],["2017-04-21",7.665,7.7,7.505,7.515,14800.0],["2017-04-24",7.61,7.825,7.52,7.72,57800.0],["2017-04-25",7.75,8.2,7.72,8.185,78600.0],["2017-04-26",8.16,8.16,8.0,8.135,17800.0],["2017-04-27",8.11,8.28,7.75,8.28,37800.0],["2017-04-28",8.185,8.365,7.82,8.345,31400.0],["2017-05-01",8.33,9.905,8.325,9.78,203200.0],["2017-05-02",9.8,10.125,9.225,9.655,145000.0],["2017-05-03",9.55,10.875,9.5,10.6,289400.0],["2017-05-04",10.7,10.875,9.985,10.35,103200.0],["2017-05-05",10.185,10.82,9.845,10.65,93200.0],["2017-05-08",10.6,11.39,10.43,11.045,201600.0],["2017-05-09",11.115,11.95,10.875,11.775,302600.0],["2017-05-10",11.8,12.07,10.805,11.01,206200.0],["2017-05-11",9.39,9.895,8.345,9.625,406200.0],["2017-05-12",9.54,10.325,9.025,10.075,213400.0],["2017-05-15",10.155,10.925,10.095,10.375,121400.0],["2017-05-16",10.375,10.65,10.05,10.15,144400.0],["2017-05-17",10.125,10.125,8.91,9.11,145800.0],["2017-05-18",8.95,9.36,8.805,8.875,114200.0],["2017-05-19",9.0,9.465,8.975,9.455,64400.0],["2017-05-22",9.19,9.35,8.24,9.075,215400.0],["2017-05-23",9.075,9.25,8.25,8.485,234200.0],["2017-05-24",8.5,9.01,8.275,8.76,78800.0],["2017-05-25",8.83,9.22,8.82,9.045,57200.0],["2017-05-26",9.045,9.135,8.84,9.01,16600.0],["2017-05-30",9.005,9.005,8.565,8.84,40000.0],["2017-05-31",8.78,9.035,8.725,8.755,25800.0],["2017-06-01",8.84,8.98,8.53,8.89,103200.0],["2017-06-02",8.915,9.07,8.6,8.82,95400.0],["2017-06-05",8.765,8.93,8.765,8.9,22800.0],["2017-06-06",8.86,9.07,8.465,8.545,34000.0],["2017-06-07",8.555,8.63,8.135,8.385,44800.0],["2017-06-08",8.275,8.74,8.245,8.55,48800.0],["2017-06-09",8.56,8.915,8.36,8.43,59000.0],["2017-06-12",8.435,8.765,8.3,8.6,96200.0],["2017-06-13",8.645,8.86,8.455,8.77,26800.0],["2017-06-14",8.755,9.095,8.52,8.9,42200.0],["2017-06-15",8.72,8.895,8.385,8.625,83400.0],["2017-06-16",8.625,8.88,8.57,8.815,63000.0],["2017-06-19",8.865,9.965,8.815,9.455,147600.0],["2017-06-20",9.49,9.985,9.055,9.165,17600.0],["2017-06-21",9.525,9.55,8.735,8.74,80000.0],["2017-06-22",8.75,9.12,8.385,8.385,106000.0],["2017-06-23",8.525,9.285,8.455,9.23,143600.0],["2017-06-26",9.43,9.53,8.805,9.165,90800.0],["2017-06-27",9.16,9.95,9.03,9.04,128200.0],["2017-06-28",9.02,9.23,8.805,9.105,50400.0],["2017-06-29",9.0,9.19,8.75,8.865,33400.0],["2017-06-30",8.755,8.91,8.45,8.7,87800.0],["2017-07-03",8.73,8.92,8.6,8.865,60600.0],["2017-07-05",8.925,8.925,8.595,8.905,30800.0],["2017-07-06",8.78,9.21,8.745,9.065,28000.0],["2017-07-07",8.92,9.105,8.92,9.025,15400.0],["2017-07-10",9.095,9.55,9.0,9.235,38400.0],["2017-07-11",9.245,9.385,8.825,9.305,71000.0],["2017-07-12",9.4,9.575,8.835,9.15,101000.0],["2017-07-13",9.23,9.36,8.975,9.14,36200.0],["2017-07-14",9.17,9.295,9.005,9.03,43800.0],["2017-07-17",9.02,9.54,8.865,9.305,34600.0],["2017-07-18",9.305,9.385,8.925,9.37,45800.0],["2017-07-19",9.33,9.63,9.015,9.455,58800.0],["2017-07-20",9.5,9.61,9.275,9.33,103800.0],["2017-07-21",9.375,9.45,9.1,9.205,81200.0],["2017-07-24",9.315,9.565,8.95,9.465,100600.0],["2017-07-25",9.475,9.83,9.35,9.525,133200.0],["2017-07-26",9.6,9.895,9.55,9.735,165000.0],["2017-07-27",9.83,9.885,9.25,9.36,73400.0],["2017-07-28",9.335,9.57,9.315,9.475,32400.0],["2017-07-31",9.545,9.59,9.305,9.405,55200.0],["2017-08-01",9.415,9.47,9.095,9.425,64600.0],["2017-08-02",9.39,9.55,8.975,9.215,39400.0],["2017-08-03",9.11,9.11,8.59,8.625,70600.0],["2017-08-04",8.65,8.84,8.42,8.675,60600.0],["2017-08-07",8.67,8.895,8.33,8.335,61800.0],["2017-08-08",8.33,8.565,8.33,8.565,34000.0],["2017-08-09",8.475,8.7,8.28,8.475,93800.0],["2017-08-10",8.43,8.535,8.155,8.155,48400.0],["2017-08-11",8.15,8.17,7.98,8.14,31000.0],["2017-08-14",8.155,8.32,8.1,8.16,12200.0],["2017-08-15",8.205,8.205,8.04,8.04,23600.0],["2017-08-16",8.12,8.215,8.065,8.125,44800.0],["2017-08-17",8.14,8.14,7.935,8.07,32000.0],["2017-08-18",7.965,8.2,7.895,8.155,51000.0],["2017-08-21",8.145,8.185,7.85,7.935,79200.0],["2017-08-22",7.96,8.225,7.87,7.89,54600.0],["2017-08-23",7.84,7.96,7.785,7.89,22400.0],["2017-08-24",7.875,7.955,7.81,7.82,32800.0],["2017-08-25",7.87,7.905,7.695,7.745,13400.0],["2017-08-28",7.75,8.155,7.575,7.675,15200.0],["2017-08-29",7.915,7.915,7.725,7.75,9400.0],["2017-08-30",7.585,7.77,7.465,7.73,29600.0],["2017-08-31",7.83,8.05,7.72,7.74,28400.0],["2017-09-01",7.8,8.0,7.755,7.755,40400.0],["2017-09-05",7.82,7.82,7.63,7.64,15400.0],["2017-09-06",7.695,7.8,7.375,7.375,36600.0],["2017-09-07",7.66,8.92,7.36,8.355,241000.0],["2017-09-08",8.22,8.38,7.7,8.075,106000.0],["2017-09-11",8.1,8.45,7.945,8.23,98000.0],["2017-09-12",8.29,8.465,8.025,8.17,59800.0],["2017-09-13",7.975,8.495,7.975,8.325,35800.0],["2017-09-14",8.46,8.5,8.27,8.345,97800.0],["2017-09-15",8.325,8.6,8.325,8.395,238600.0],["2017-09-18",8.395,8.545,8.395,8.495,80200.0],["2017-09-19",8.49,8.515,8.415,8.51,12200.0],["2017-09-20",8.51,8.53,8.255,8.4,60800.0],["2017-09-21",8.355,8.41,8.03,8.395,61000.0],["2017-09-22",8.425,8.455,8.1,8.34,46400.0],["2017-09-25",8.34,8.445,8.265,8.4,26400.0],["2017-09-26",8.395,8.56,8.395,8.41,22600.0],["2017-09-27",8.465,8.49,8.37,8.37,19800.0],["2017-09-28",8.38,8.5,8.21,8.49,60600.0],["2017-09-29",8.5,8.55,8.45,8.505,35800.0],["2017-10-02",8.515,8.565,8.435,8.535,59200.0],["2017-10-03",8.525,8.54,8.49,8.49,14000.0],["2017-10-04",8.43,8.465,8.175,8.24,70200.0],["2017-10-05",8.24,8.325,8.025,8.145,161200.0],["2017-10-06",8.14,8.215,7.7,8.035,101200.0],["2017-10-09",8.065,8.255,7.9,8.15,16400.0],["2017-10-10",8.19,8.35,8.065,8.31,40400.0],["2017-10-11",8.355,8.515,8.335,8.505,36600.0],["2017-10-12",8.425,8.5,8.3,8.4,32800.0],["2017-10-13",8.405,8.425,8.275,8.355,16000.0],["2017-10-16",8.335,8.45,8.295,8.45,10600.0],["2017-10-17",8.395,8.425,8.085,8.17,22000.0],["2017-10-18",8.17,8.19,7.935,7.99,32400.0],["2017-10-19",7.925,8.0,7.92,7.94,35800.0],["2017-10-20",8.09,8.09,7.775,7.905,13800.0],["2017-10-23",7.8,8.075,7.75,7.88,47800.0],["2017-10-24",7.94,8.0,7.5,7.5,69400.0],["2017-10-25",7.435,7.86,7.14,7.855,62400.0],["2017-10-26",7.815,8.36,7.455,8.36,36800.0],["2017-10-27",8.35,8.5,7.92,8.26,35000.0],["2017-10-30",8.265,8.265,8.065,8.24,9200.0],["2017-10-31",8.285,8.39,8.15,8.3,25400.0],["2017-11-01",8.225,8.49,8.225,8.335,41600.0],["2017-11-02",8.415,8.5,8.175,8.285,20600.0],["2017-11-03",8.185,8.225,7.91,7.92,62200.0],["2017-11-06",7.94,8.075,7.44,7.5,96600.0],["2017-11-07",7.5,7.735,6.85,6.85,99400.0],["2017-11-08",6.87,7.265,6.615,7.055,89200.0],["2017-11-09",7.055,7.135,6.855,6.935,23400.0],["2017-11-10",6.88,6.99,6.735,6.76,27400.0],["2017-11-13",6.66,7.14,6.45,6.45,120000.0],["2017-11-14",7.61,7.99,7.115,7.99,104600.0],["2017-11-15",8.11,8.37,7.575,7.65,65400.0],["2017-11-16",7.7,8.495,7.7,8.095,37600.0],["2017-11-17",8.005,8.15,7.71,7.88,68400.0],["2017-11-20",7.885,8.115,7.61,8.035,29200.0],["2017-11-21",8.1,8.32,8.1,8.105,19000.0],["2017-11-22",8.085,8.205,7.66,7.955,138600.0],["2017-11-24",7.75,8.27,7.725,7.925,42000.0],["2017-11-27",7.93,8.295,7.93,8.04,42200.0],["2017-11-28",8.14,8.265,7.925,7.925,23800.0],["2017-11-29",7.935,8.075,7.805,7.965,44400.0],["2017-11-30",7.83,8.285,7.83,7.88,96000.0],["2017-12-01",7.885,8.38,7.865,7.945,15400.0],["2017-12-04",7.975,8.5,7.7,7.79,61800.0],["2017-12-05",7.83,8.005,7.755,7.805,13600.0],["2017-12-06",7.83,7.97,7.78,7.89,11200.0],["2017-12-07",7.875,8.08,7.785,7.88,104200.0],["2017-12-08",7.87,8.07,7.805,7.925,57000.0],["2017-12-11",7.99,7.99,7.775,7.795,17600.0],["2017-12-12",7.87,7.99,7.775,7.775,24800.0],["2017-12-13",7.775,7.875,7.475,7.705,53600.0],["2017-12-14",7.765,7.89,7.695,7.695,25800.0],["2017-12-15",7.695,7.78,7.45,7.5,238600.0],["2017-12-18",7.54,7.635,7.45,7.635,37000.0],["2017-12-19",7.585,7.645,7.455,7.525,43400.0],["2017-12-20",7.5,7.605,7.475,7.48,34600.0],["2017-12-21",7.525,7.7,7.525,7.56,41400.0],["2017-12-22",7.565,7.72,7.5,7.555,37600.0],["2017-12-26",7.515,7.515,7.3,7.39,28400.0],["2017-12-27",7.465,7.465,7.32,7.455,33000.0],["2017-12-28",7.38,7.575,7.38,7.41,25600.0],["2017-12-29",7.49,7.595,7.345,7.585,47000.0],["2018-01-02",7.585,7.825,7.5,7.555,82200.0],["2018-01-03",7.565,7.73,7.545,7.665,47800.0],["2018-01-04",7.675,8.055,7.675,7.995,14800.0],["2018-01-05",7.985,8.22,7.965,8.055,4000.0],["2018-01-08",7.99,8.4,7.775,8.005,29800.0],["2018-01-09",7.92,8.36,7.875,8.36,51400.0],["2018-01-10",8.215,8.215,7.875,8.17,18000.0],["2018-01-11",8.115,8.43,8.09,8.2,22600.0],["2018-01-12",8.225,8.73,8.225,8.73,90400.0],["2018-01-16",8.9,9.495,8.75,8.965,46000.0],["2018-01-17",8.965,9.12,8.75,8.76,42000.0],["2018-01-18",8.765,8.925,8.74,8.79,31000.0],["2018-01-19",8.775,8.95,8.745,8.88,41600.0],["2018-01-22",8.915,9.0,8.5,8.65,100600.0],["2018-01-23",8.675,8.82,8.55,8.605,23600.0],["2018-01-24",8.63,8.745,8.525,8.6,17200.0],["2018-01-25",8.59,8.59,8.37,8.505,35200.0],["2018-01-26",8.455,8.485,8.36,8.36,16000.0],["2018-01-29",8.47,8.535,8.185,8.535,63800.0],["2018-01-30",8.33,8.67,8.33,8.45,33800.0],["2018-01-31",8.45,8.45,8.02,8.29,20600.0],["2018-02-01",8.185,8.3,7.9,8.125,18600.0],["2018-02-02",7.995,8.12,7.775,7.885,43800.0],["2018-02-05",7.875,8.05,7.755,8.01,44000.0],["2018-02-06",7.715,8.195,7.715,8.165,22800.0],["2018-02-07",7.92,8.15,7.625,7.69,29600.0],["2018-02-08",7.55,8.35,7.36,7.36,52800.0],["2018-02-09",7.5,8.085,7.5,7.875,59800.0],["2018-02-12",7.77,7.92,7.625,7.855,77800.0],["2018-02-13",7.855,8.335,7.855,8.08,140400.0],["2018-02-14",8.02,8.3,8.0,8.05,21800.0],["2018-02-15",8.2,8.69,8.135,8.605,37800.0],["2018-02-16",8.72,8.85,8.38,8.485,20600.0],["2018-02-20",8.42,8.705,8.31,8.325,10400.0],["2018-02-21",8.325,8.445,8.12,8.12,9400.0],["2018-02-22",8.15,8.375,8.055,8.34,30000.0],["2018-02-23",8.345,8.845,8.345,8.845,35400.0],["2018-02-26",8.8,8.85,8.4,8.765,29000.0],["2018-02-27",8.635,8.725,8.385,8.545,43800.0],["2018-02-28",8.505,8.54,8.325,8.415,22400.0],["2018-03-01",8.53,8.7,8.47,8.57,18600.0],["2018-03-02",8.465,8.645,8.4,8.54,15800.0],["2018-03-05",8.435,8.8,8.225,8.38,29400.0],["2018-03-06",8.375,8.625,8.275,8.39,28200.0],["2018-03-07",8.55,8.65,8.275,8.4,11400.0],["2018-03-08",8.5,8.525,8.195,8.525,58000.0],["2018-03-09",8.53,8.815,8.51,8.67,16600.0],["2018-03-12",8.67,8.9,8.67,8.8,11000.0],["2018-03-13",8.825,8.825,8.455,8.455,22200.0],["2018-03-14",8.52,8.55,8.415,8.455,8200.0],["2018-03-15",8.455,8.74,8.405,8.55,17800.0],["2018-03-16",8.555,8.725,8.445,8.725,45600.0],["2018-03-19",8.61,8.675,8.5,8.5,6600.0],["2018-03-20",8.55,8.635,8.455,8.465,7000.0],["2018-03-21",8.605,8.62,8.605,8.62,1200.0],["2018-03-22",8.455,8.575,8.425,8.455,16600.0],["2018-03-23",8.495,8.54,8.275,8.54,21600.0],["2018-03-26",8.385,8.515,8.385,8.475,7000.0],["2018-03-27",8.46,8.51,8.34,8.46,27200.0],["2018-03-28",8.28,8.5,8.26,8.27,26400.0],["2018-03-29",8.405,8.54,8.25,8.38,30000.0],["2018-04-02",8.42,8.44,8.26,8.325,38800.0],["2018-04-03",8.455,8.455,8.23,8.23,2400.0],["2018-04-04",8.28,8.48,8.23,8.31,52000.0],["2018-04-05",8.4,8.475,8.225,8.225,9800.0],["2018-04-06",8.24,8.41,8.24,8.39,30200.0],["2018-04-09",8.38,8.455,8.375,8.375,24800.0],["2018-04-10",8.445,8.775,8.445,8.715,65200.0],["2018-04-11",8.595,8.7,8.595,8.65,4800.0],["2018-04-12",8.485,8.63,8.48,8.615,6400.0],["2018-04-13",8.755,8.89,8.66,8.66,13000.0],["2018-04-16",8.73,8.73,8.655,8.655,8000.0],["2018-04-17",8.76,8.97,8.75,8.87,9000.0],["2018-04-18",8.97,9.115,8.76,8.8,18200.0],["2018-04-19",8.775,8.775,8.775,8.775,2200.0],["2018-04-20",8.815,8.87,8.775,8.775,21000.0],["2018-04-23",8.84,8.88,8.655,8.855,16000.0],["2018-04-24",8.805,8.85,8.655,8.8,13000.0],["2018-04-25",8.755,8.755,8.525,8.575,40400.0],["2018-04-26",8.64,8.64,8.28,8.305,38800.0],["2018-04-27",8.275,8.37,7.925,8.37,58000.0],["2018-04-30",8.3,8.88,8.135,8.135,13800.0],["2018-05-01",8.13,8.2,7.94,8.1,25200.0],["2018-05-02",8.355,8.41,8.055,8.185,9200.0],["2018-05-03",8.175,8.42,8.005,8.42,50800.0],["2018-05-04",8.215,8.315,8.015,8.275,36600.0],["2018-05-07",8.15,8.335,8.075,8.335,41600.0],["2018-05-08",8.205,8.66,8.205,8.505,40200.0],["2018-05-09",8.57,8.625,8.515,8.535,7200.0],["2018-05-10",8.55,8.715,8.55,8.55,17400.0],["2018-05-11",8.55,8.645,8.51,8.52,22400.0],["2018-05-14",8.5,8.565,8.15,8.45,13600.0],["2018-05-15",8.075,9.535,8.075,9.2,62800.0],["2018-05-16",9.14,9.44,8.89,9.055,28000.0],["2018-05-17",9.125,9.395,8.97,9.27,51200.0],["2018-05-18",9.435,9.445,9.05,9.375,22000.0],["2018-05-21",9.3,9.375,8.75,9.0,34400.0],["2018-05-22",8.875,9.0,8.875,8.995,5000.0],["2018-05-23",8.995,8.995,8.81,8.97,13000.0],["2018-05-24",8.955,9.125,8.715,9.11,18400.0],["2018-05-25",8.945,9.1,8.77,9.1,19200.0],["2018-05-29",9.0,9.11,8.79,8.905,20800.0],["2018-05-30",8.995,9.0,8.705,8.705,21400.0],["2018-05-31",8.865,8.945,8.71,8.91,16200.0],["2018-06-01",8.79,9.0,8.605,8.85,35400.0],["2018-06-04",9.005,9.005,8.875,8.885,6200.0],["2018-06-05",8.945,8.945,8.67,8.85,8800.0],["2018-06-06",9.08,9.08,8.65,8.78,25800.0],["2018-06-07",8.815,8.875,8.63,8.655,8400.0],["2018-06-08",8.79,8.79,8.6,8.6,1600.0],["2018-06-11",8.755,8.755,8.645,8.725,1800.0],["2018-06-12",8.6,8.645,8.535,8.56,38800.0],["2018-06-13",8.56,8.575,8.5,8.505,11000.0],["2018-06-14",8.54,8.57,8.505,8.51,6200.0],["2018-06-15",8.515,8.575,8.29,8.35,83200.0],["2018-06-18",8.33,8.535,8.275,8.285,46000.0],["2018-06-19",8.285,8.53,8.165,8.355,25200.0],["2018-06-20",8.31,8.575,8.125,8.3,41200.0],["2018-06-21",8.355,8.355,8.14,8.25,24600.0],["2018-06-22",8.21,8.32,8.13,8.24,42800.0],["2018-06-25",8.165,8.245,8.025,8.125,24800.0],["2018-06-26",8.15,8.41,8.15,8.2,19600.0],["2018-06-27",8.2,8.41,7.805,7.805,26600.0],["2018-06-28",8.02,8.07,7.75,7.875,13000.0],["2018-06-29",7.995,8.2,7.715,8.185,25800.0],["2018-07-02",8.15,8.52,8.15,8.52,35400.0],["2018-07-03",8.6,8.69,8.435,8.475,7400.0],["2018-07-05",8.445,8.58,8.21,8.3,17200.0],["2018-07-06",8.38,8.385,8.35,8.35,4200.0],["2018-07-09",8.205,8.285,8.075,8.165,26000.0],["2018-07-10",8.055,8.22,8.055,8.19,13000.0],["2018-07-11",8.19,8.19,8.075,8.12,12000.0],["2018-07-12",8.135,8.135,7.91,8.0,24000.0],["2018-07-13",7.915,8.0,7.83,7.975,17000.0],["2018-07-16",7.915,7.98,7.915,7.98,1000.0],["2018-07-17",8.0,8.155,7.825,7.935,74000.0],["2018-07-18",7.825,8.06,7.765,7.92,19600.0],["2018-07-19",7.755,8.12,7.755,7.9,11000.0],["2018-07-20",8.095,8.105,7.9,7.975,7800.0],["2018-07-23",7.98,7.98,7.7,7.865,42400.0],["2018-07-24",8.0,8.0,7.735,7.84,7000.0],["2018-07-25",7.765,7.95,7.765,7.95,28400.0],["2018-07-26",7.84,7.84,7.755,7.785,11400.0],["2018-07-27",7.775,7.87,7.75,7.75,6800.0],["2018-07-30",7.83,7.91,7.54,7.54,27200.0],["2018-07-31",7.73,7.73,7.55,7.625,15000.0],["2018-08-01",7.625,7.775,7.6,7.745,3600.0],["2018-08-02",7.75,7.815,7.75,7.75,3400.0],["2018-08-03",7.82,7.82,7.75,7.75,3400.0],["2018-08-06",7.7,7.815,7.7,7.73,17000.0],["2018-08-07",7.725,7.835,7.725,7.725,4400.0],["2018-08-08",7.66,7.75,7.66,7.675,11800.0],["2018-08-09",7.675,7.675,7.675,7.675,200.0],["2018-08-10",7.625,7.625,7.625,7.625,200.0],["2018-08-13",7.705,7.805,7.68,7.75,2000.0],["2018-08-14",7.75,7.75,7.75,7.75,0.0],["2018-08-15",7.75,7.75,7.75,7.75,0.0],["2018-08-16",7.875,8.13,7.86,7.975,26800.0],["2018-08-17",8.365,8.5,8.21,8.425,11200.0],["2018-08-20",8.25,8.25,8.25,8.25,1800.0],["2018-08-21",8.5,8.8,8.29,8.38,22600.0],["2018-08-22",8.36,8.36,8.005,8.005,5200.0],["2018-08-23",8.065,8.14,7.945,8.12,19800.0],["2018-08-24",8.0,8.165,7.915,7.915,12400.0],["2018-08-27",8.0,8.145,7.77,7.95,10000.0],["2018-08-28",8.055,8.24,8.0,8.105,82600.0],["2018-08-29",8.745,9.075,8.495,9.065,225400.0],["2018-08-30",8.895,9.0,8.5,8.76,90400.0],["2018-08-31",8.765,8.9,8.745,8.9,67400.0],["2018-09-04",8.975,8.975,8.79,8.83,74800.0],["2018-09-05",8.94,9.08,8.62,8.67,686600.0],["2018-09-06",8.84,9.03,8.67,8.99,81800.0],["2018-09-07",8.875,8.94,8.87,8.9,24600.0],["2018-09-10",8.98,9.005,8.77,8.875,61200.0],["2018-09-11",8.775,8.78,8.75,8.75,22800.0],["2018-09-12",8.725,8.81,8.7,8.7,46000.0],["2018-09-13",8.705,8.705,8.5,8.53,30600.0],["2018-09-14",8.515,8.715,8.43,8.5,52200.0],["2018-09-17",8.44,8.545,8.195,8.485,66400.0],["2018-09-18",8.54,8.54,8.25,8.3,45000.0],["2018-09-19",8.365,8.635,8.365,8.515,33800.0],["2018-09-20",8.505,8.615,8.34,8.49,95800.0],["2018-09-21",8.555,8.56,8.45,8.535,41400.0],["2018-09-24",8.48,8.62,8.45,8.59,20800.0],["2018-09-25",8.535,8.57,8.265,8.29,45800.0],["2018-09-26",8.27,8.275,8.09,8.165,73800.0],["2018-09-27",8.175,8.23,8.075,8.125,25600.0],["2018-09-28",8.1,8.235,8.06,8.075,51600.0],["2018-10-01",8.11,8.23,8.11,8.175,8800.0],["2018-10-02",8.14,8.16,8.06,8.06,19400.0],["2018-10-03",8.085,8.38,8.085,8.19,13200.0],["2018-10-04",8.235,8.37,8.135,8.265,26600.0],["2018-10-05",8.26,8.37,8.22,8.255,21200.0],["2018-10-08",8.24,8.24,8.075,8.175,24200.0],["2018-10-09",8.14,8.37,8.1,8.25,36400.0],["2018-10-10",8.24,8.33,8.115,8.125,28000.0],["2018-10-11",8.22,8.36,8.165,8.315,13200.0],["2018-10-12",8.325,8.365,8.115,8.19,47200.0],["2018-10-15",8.1,8.335,8.0,8.075,69000.0],["2018-10-16",8.075,8.145,7.99,8.045,92600.0],["2018-10-17",8.07,8.075,8.0,8.075,86200.0],["2018-10-18",8.03,8.125,7.955,8.1,127200.0],["2018-10-19",8.075,8.075,7.935,7.94,16800.0],["2018-10-22",8.01,8.055,7.795,7.795,17000.0],["2018-10-23",7.71,7.935,7.71,7.92,2200.0],["2018-10-24",7.755,7.995,7.43,7.44,62400.0],["2018-10-25",7.515,7.79,7.0,7.0,23200.0],["2018-10-26",7.05,8.185,7.05,7.12,42000.0],["2018-10-29",7.2,7.23,6.6,6.85,224200.0],["2018-10-30",6.825,7.56,6.825,7.44,14400.0],["2018-10-31",7.475,7.525,7.13,7.405,17000.0],["2018-11-01",7.405,7.535,7.11,7.23,45400.0],["2018-11-02",7.235,7.66,7.235,7.55,13000.0],["2018-11-05",7.55,7.61,7.335,7.53,21800.0],["2018-11-06",7.535,7.6,7.19,7.595,18000.0],["2018-11-07",7.59,7.85,7.365,7.785,17400.0],["2018-11-08",7.68,8.24,7.35,8.24,46600.0],["2018-11-09",8.155,8.225,7.465,7.81,32200.0],["2018-11-12",7.825,7.9,7.45,7.55,42600.0],["2018-11-13",7.25,7.82,7.25,7.72,94400.0],["2018-11-14",7.695,7.82,7.355,7.355,1800.0],["2018-11-15",7.35,7.745,7.285,7.665,49200.0],["2018-11-16",7.66,7.665,7.41,7.46,8200.0],["2018-11-19",7.45,7.635,7.425,7.63,19800.0],["2018-11-20",7.54,7.54,7.45,7.475,1400.0],["2018-11-21",7.6,7.605,7.43,7.435,10000.0],["2018-11-23",7.495,7.595,7.425,7.595,5800.0],["2018-11-26",7.5,7.585,7.31,7.31,25600.0],["2018-11-27",7.345,7.465,7.07,7.385,14800.0],["2018-11-28",7.345,7.6,7.265,7.52,20400.0],["2018-11-29",7.465,7.575,7.305,7.575,48800.0],["2018-11-30",7.545,7.545,7.305,7.305,4000.0],["2018-12-03",7.385,7.5,7.345,7.495,75600.0],["2018-12-04",7.41,7.51,7.365,7.415,67600.0],["2018-12-06",7.36,7.435,7.245,7.32,42400.0],["2018-12-07",7.385,7.385,7.21,7.36,15000.0],["2018-12-10",7.4,7.41,7.36,7.36,20800.0],["2018-12-11",7.24,7.545,7.06,7.325,17000.0],["2018-12-12",7.075,7.39,7.075,7.2,60800.0],["2018-12-13",7.07,7.12,7.07,7.12,1800.0],["2018-12-14",7.165,7.41,6.755,6.91,57200.0],["2018-12-17",6.88,7.14,6.55,6.715,18400.0],["2018-12-18",6.685,6.95,6.6,6.625,15600.0],["2018-12-19",6.59,6.76,6.275,6.275,10600.0],["2018-12-20",6.3,6.4,6.175,6.22,23400.0],["2018-12-21",6.405,6.41,6.16,6.16,23800.0],["2018-12-24",6.145,6.41,6.145,6.25,31600.0],["2018-12-26",6.35,6.44,6.16,6.26,54200.0],["2018-12-27",6.23,6.375,6.2,6.25,9800.0],["2018-12-28",6.2,6.49,6.145,6.24,34200.0],["2018-12-31",6.35,6.64,6.295,6.625,31600.0],["2019-01-02",6.73,7.145,6.5,7.145,8400.0],["2019-01-03",6.87,7.15,6.825,6.91,20200.0],["2019-01-04",6.995,7.25,6.805,6.805,12600.0],["2019-01-07",6.78,7.43,6.755,6.76,25000.0],["2019-01-08",6.78,7.05,6.78,7.05,15200.0],["2019-01-09",6.76,7.29,6.76,7.16,23400.0],["2019-01-10",7.115,7.145,6.875,6.885,15400.0],["2019-01-11",6.94,6.95,6.75,6.95,29800.0],["2019-01-14",6.855,7.0,6.825,6.825,1000.0],["2019-01-15",6.775,6.995,6.775,6.9,12800.0],["2019-01-16",6.98,6.99,6.95,6.99,5400.0],["2019-01-17",6.77,7.385,6.77,7.16,23400.0],["2019-01-18",7.11,7.11,7.03,7.075,11000.0],["2019-01-22",7.015,7.145,7.0,7.005,5200.0],["2019-01-23",6.81,7.175,6.81,7.15,6200.0],["2019-01-24",7.075,7.16,7.075,7.085,4800.0],["2019-01-25",7.105,7.105,7.105,7.105,600.0],["2019-01-28",6.975,6.975,6.975,6.975,800.0],["2019-01-29",6.97,6.97,6.785,6.845,14000.0],["2019-01-30",6.9,6.9,6.8,6.8,27400.0],["2019-01-31",6.85,6.86,6.67,6.725,15800.0],["2019-02-01",6.815,6.845,6.48,6.605,35800.0],["2019-02-04",6.6,6.935,6.6,6.745,14000.0],["2019-02-05",6.81,7.45,6.71,7.395,60600.0],["2019-02-06",7.4,7.47,7.035,7.41,17800.0],["2019-02-07",7.39,7.39,7.215,7.35,3400.0],["2019-02-08",7.285,7.505,7.135,7.5,24000.0],["2019-02-11",7.5,7.62,7.235,7.29,31400.0],["2019-02-12",7.62,8.105,7.53,7.815,66200.0],["2019-02-13",7.83,7.97,7.75,7.75,18400.0],["2019-02-14",7.74,7.85,7.505,7.55,10000.0],["2019-02-15",7.745,7.745,7.38,7.38,14600.0],["2019-02-19",7.42,7.455,7.315,7.455,4200.0],["2019-02-20",7.44,7.44,7.19,7.19,14200.0],["2019-02-21",7.245,7.355,7.19,7.355,15400.0],["2019-02-22",7.23,7.25,7.15,7.175,12600.0],["2019-02-25",7.04,7.2,7.035,7.035,7400.0],["2019-02-26",7.065,7.095,7.0,7.0,9200.0],["2019-02-27",6.95,7.055,6.95,6.95,7000.0],["2019-02-28",6.94,7.065,6.79,6.85,40400.0],["2019-03-01",6.83,7.095,6.82,7.075,24400.0],["2019-03-04",7.085,7.375,7.0,7.0,50400.0],["2019-03-05",7.085,7.5,6.92,7.03,21400.0],["2019-03-06",7.025,7.265,6.94,6.97,6600.0],["2019-03-07",6.965,7.33,6.925,6.925,22000.0],["2019-03-08",7.035,7.035,6.675,6.85,37800.0],["2019-03-11",6.885,7.26,6.69,6.77,24000.0],["2019-03-12",6.78,6.91,6.775,6.825,8800.0],["2019-03-13",6.76,7.005,6.69,6.9,4000.0],["2019-03-14",6.885,6.885,6.785,6.785,2800.0],["2019-03-15",6.845,6.845,6.515,6.515,71400.0],["2019-03-18",6.625,6.75,6.555,6.58,7400.0],["2019-03-19",6.6,6.76,6.53,6.63,36800.0],["2019-03-20",6.53,6.75,6.53,6.62,10800.0],["2019-03-21",6.53,6.7,6.53,6.56,10200.0],["2019-03-22",6.625,6.74,6.58,6.74,9800.0],["2019-03-25",6.695,6.775,6.55,6.68,4200.0],["2019-03-26",6.64,6.92,6.585,6.8,25600.0],["2019-03-27",7.05,7.05,6.615,6.795,55000.0],["2019-03-28",6.715,6.89,6.68,6.81,15000.0],["2019-03-29",7.0,8.015,6.9,7.68,67600.0],["2019-04-01",7.63,8.265,7.5,7.5,56600.0],["2019-04-02",7.295,7.56,7.255,7.45,19200.0],["2019-04-03",7.0,7.535,6.88,7.535,18800.0],["2019-04-04",7.815,7.835,7.06,7.06,36400.0],["2019-04-05",7.21,7.21,7.025,7.165,17800.0],["2019-04-08",7.175,7.405,7.175,7.205,9400.0],["2019-04-09",7.47,7.47,6.855,7.04,53200.0],["2019-04-10",7.275,7.275,6.91,7.2,12000.0],["2019-04-11",7.06,7.175,6.85,7.08,11000.0],["2019-04-12",7.01,7.245,6.915,7.2,31200.0],["2019-04-15",6.91,7.105,6.9,7.055,5200.0],["2019-04-16",7.235,7.235,7.075,7.075,1200.0],["2019-04-17",7.16,7.16,6.8,6.875,44600.0],["2019-04-18",6.95,7.115,6.93,7.065,13000.0],["2019-04-22",6.92,7.12,6.92,6.95,5400.0],["2019-04-23",7.135,7.135,6.8,6.965,13600.0],["2019-04-24",6.965,7.07,6.965,7.07,3200.0],["2019-04-25",6.935,6.96,6.9,6.955,6800.0],["2019-04-26",6.94,6.94,6.85,6.885,6200.0],["2019-04-29",6.835,6.855,6.75,6.835,20200.0],["2019-04-30",6.795,6.82,6.6,6.81,18200.0],["2019-05-01",6.825,6.825,6.72,6.75,8400.0],["2019-05-02",6.67,6.82,6.625,6.82,9000.0],["2019-05-03",6.725,7.075,6.63,6.8,23800.0],["2019-05-06",6.78,7.065,6.71,6.755,71400.0],["2019-05-07",6.5,6.78,6.5,6.77,16400.0],["2019-05-08",6.685,6.85,6.6,6.775,49800.0],["2019-05-09",6.79,6.79,6.565,6.625,11000.0],["2019-05-10",6.555,6.735,6.5,6.705,22800.0],["2019-05-13",6.635,6.75,6.475,6.695,16000.0],["2019-05-14",6.55,6.685,6.55,6.66,4200.0],["2019-05-15",6.65,6.695,6.5,6.65,38000.0],["2019-05-16",6.63,6.87,6.455,6.565,30800.0],["2019-05-17",6.58,6.64,6.5,6.605,61200.0],["2019-05-20",6.495,6.575,6.26,6.26,16400.0],["2019-05-21",6.22,6.5,6.22,6.38,24400.0],["2019-05-22",6.4,6.465,6.385,6.43,4600.0],["2019-05-23",6.26,6.44,6.195,6.325,10600.0],["2019-05-24",6.45,6.45,6.175,6.255,7000.0],["2019-05-28",6.26,6.35,6.235,6.235,17000.0],["2019-05-29",6.25,6.595,6.25,6.415,36000.0],["2019-05-30",6.46,6.75,6.285,6.7,15600.0],["2019-05-31",6.525,6.705,6.525,6.695,12600.0],["2019-06-03",6.615,6.745,6.42,6.49,14200.0],["2019-06-04",6.465,6.57,6.465,6.57,1400.0],["2019-06-05",6.55,6.56,6.355,6.36,14600.0],["2019-06-06",6.415,6.495,6.205,6.375,2200.0],["2019-06-07",6.355,6.4,6.315,6.325,12400.0],["2019-06-10",6.495,6.495,6.495,6.495,2200.0],["2019-06-11",6.635,6.645,6.525,6.605,51600.0],["2019-06-12",6.605,6.605,6.495,6.575,9400.0],["2019-06-13",6.45,6.53,6.45,6.505,3800.0],["2019-06-14",6.695,6.695,6.38,6.46,21200.0],["2019-06-17",6.425,6.52,6.425,6.515,6800.0],["2019-06-18",6.47,6.62,6.41,6.515,2200.0],["2019-06-19",6.49,6.635,6.4,6.635,10000.0],["2019-06-20",6.64,6.64,6.44,6.5,13200.0],["2019-06-21",6.425,6.635,6.425,6.635,10200.0],["2019-06-24",6.465,6.465,6.465,6.465,800.0],["2019-06-25",6.58,6.585,6.535,6.535,4400.0],["2019-06-26",6.515,6.64,6.475,6.61,5400.0],["2019-06-27",6.555,6.655,6.485,6.505,55400.0],["2019-06-28",6.75,6.85,6.61,6.85,12200.0],["2019-07-01",6.625,6.75,6.625,6.625,10400.0],["2019-07-02",6.625,6.625,6.625,6.625,800.0],["2019-07-03",6.63,6.855,6.63,6.85,3800.0],["2019-07-05",6.74,6.74,6.5,6.665,8400.0],["2019-07-08",6.95,6.95,6.68,6.68,4600.0],["2019-07-09",6.71,6.845,6.595,6.795,6000.0],["2019-07-10",6.635,6.73,6.635,6.7,4200.0],["2019-07-11",6.64,6.675,6.625,6.675,12600.0],["2019-07-12",6.615,6.71,6.6,6.64,50400.0],["2019-07-15",6.595,6.65,6.525,6.55,22200.0],["2019-07-16",6.61,6.65,6.525,6.525,10600.0],["2019-07-17",6.65,6.65,6.535,6.535,13400.0],["2019-07-18",6.55,6.55,6.525,6.525,1200.0],["2019-07-19",6.53,6.575,6.425,6.43,22800.0],["2019-07-22",6.48,6.48,6.42,6.42,7600.0],["2019-07-23",6.405,6.48,6.4,6.4,4600.0],["2019-07-24",6.34,6.465,6.33,6.465,7600.0],["2019-07-25",6.435,6.48,6.31,6.325,5600.0],["2019-07-26",6.48,6.62,6.405,6.405,35600.0],["2019-07-29",6.44,6.615,6.37,6.39,5600.0],["2019-07-30",6.345,6.5,6.34,6.34,3800.0],["2019-07-31",6.415,6.5,6.405,6.41,14400.0],["2019-08-01",6.39,6.7,6.39,6.475,13000.0],["2019-08-02",6.43,6.625,6.43,6.535,14800.0],["2019-08-05",6.415,6.495,6.32,6.45,8200.0],["2019-08-06",6.35,6.445,6.305,6.355,23400.0],["2019-08-07",6.3,6.65,6.3,6.35,16000.0],["2019-08-08",6.67,6.67,6.49,6.49,3400.0],["2019-08-09",6.6,6.6,6.35,6.355,16200.0],["2019-08-12",6.46,6.54,6.39,6.415,10200.0],["2019-08-13",6.425,6.7,6.425,6.645,17600.0],["2019-08-14",6.585,6.585,6.51,6.52,1800.0],["2019-08-15",6.55,6.64,6.43,6.525,21200.0],["2019-08-16",6.46,6.46,6.3,6.39,18200.0],["2019-08-19",6.365,6.445,6.33,6.445,3600.0],["2019-08-20",6.445,6.605,6.445,6.465,5200.0],["2019-08-21",6.56,6.56,6.475,6.475,10800.0],["2019-08-22",6.475,6.475,6.475,6.475,0.0],["2019-08-23",6.445,6.56,6.445,6.475,18000.0],["2019-08-26",6.475,6.535,6.475,6.535,2600.0],["2019-08-27",6.505,6.655,6.41,6.655,33800.0],["2019-08-28",6.89,7.125,6.765,6.94,131600.0],["2019-08-29",7.025,7.05,6.985,7.05,8600.0],["2019-08-30",7.12,7.12,6.975,7.05,10000.0],["2019-09-03",7.045,7.045,6.84,6.875,21000.0],["2019-09-04",7.0,7.1,6.875,7.02,18000.0],["2019-09-05",6.905,7.25,6.905,7.15,80400.0],["2019-09-06",7.2,7.345,7.055,7.25,19000.0],["2019-09-09",7.25,7.25,7.11,7.165,7000.0],["2019-09-10",7.165,7.185,7.05,7.095,22400.0],["2019-09-11",7.1,7.25,7.095,7.2,22400.0],["2019-09-12",7.16,7.22,7.14,7.16,11400.0],["2019-09-13",7.15,7.22,7.15,7.15,34800.0],["2019-09-16",7.1,7.105,7.05,7.05,10200.0],["2019-09-17",7.08,7.24,7.05,7.05,7800.0],["2019-09-18",7.05,7.125,7.05,7.06,14000.0],["2019-09-19",7.095,7.115,7.055,7.095,3800.0],["2019-09-20",7.06,7.225,7.0,7.225,26800.0],["2019-09-23",6.95,7.075,6.95,6.955,41000.0],["2019-09-24",6.87,6.94,6.775,6.775,42200.0],["2019-09-25",6.815,6.935,6.815,6.83,8600.0],["2019-09-26",6.8,6.995,6.8,6.885,3800.0],["2019-09-27",6.94,6.94,6.85,6.85,800.0],["2019-09-30",6.805,6.885,6.805,6.825,16400.0],["2019-10-01",6.89,6.935,6.85,6.86,15000.0],["2019-10-02",6.86,6.86,6.81,6.81,7000.0],["2019-10-03",6.775,6.825,6.76,6.825,6200.0],["2019-10-04",6.865,6.865,6.8,6.83,10600.0],["2019-10-07",6.85,7.08,6.81,7.08,19000.0],["2019-10-08",6.995,7.11,6.89,6.975,14600.0],["2019-10-09",6.875,6.93,6.875,6.925,2400.0],["2019-10-10",6.975,7.19,6.975,7.19,1000.0],["2019-10-11",7.085,7.095,6.975,6.975,6600.0],["2019-10-14",6.975,7.01,6.94,6.975,6400.0],["2019-10-15",6.995,6.995,6.825,6.825,12200.0],["2019-10-16",6.875,6.875,6.825,6.855,1800.0],["2019-10-17",6.925,6.95,6.925,6.925,5200.0],["2019-10-18",6.98,7.18,6.98,7.12,11800.0],["2019-10-21",7.2,7.245,6.935,6.935,24200.0],["2019-10-22",7.0,7.0,7.0,7.0,600.0],["2019-10-23",7.14,7.18,7.1,7.155,4000.0],["2019-10-24",7.015,7.015,6.945,7.0,7000.0],["2019-10-25",6.995,7.04,6.9,6.98,40000.0],["2019-10-28",6.97,6.97,6.805,6.885,25400.0],["2019-10-29",6.81,6.875,6.77,6.805,16800.0],["2019-10-30",6.795,6.895,6.795,6.895,800.0],["2019-10-31",6.81,6.975,6.805,6.82,20000.0],["2019-11-01",6.855,6.94,6.835,6.88,4000.0],["2019-11-04",6.865,6.975,6.865,6.965,23600.0],["2019-11-05",7.0,7.0,6.885,6.885,38000.0],["2019-11-06",7.0,7.0,6.86,6.915,9800.0],["2019-11-07",6.875,7.09,6.58,6.71,113400.0],["2019-11-08",7.025,7.09,6.875,6.955,108600.0],["2019-11-11",7.02,7.375,6.99,7.3,126400.0],["2019-11-12",7.25,7.34,7.055,7.085,84400.0],["2019-11-13",7.06,7.115,6.955,7.07,15000.0],["2019-11-14",7.06,7.185,7.06,7.185,18000.0],["2019-11-15",7.15,7.15,6.98,7.05,106200.0],["2019-11-18",7.095,7.1,6.98,7.0,21200.0],["2019-11-19",7.05,7.1,6.975,7.05,15200.0],["2019-11-20",6.935,7.075,6.935,6.975,20800.0],["2019-11-21",6.965,7.075,6.965,6.975,24600.0],["2019-11-22",7.015,7.05,6.955,6.985,71800.0],["2019-11-25",7.0,7.03,6.97,6.985,31600.0],["2019-11-26",6.95,7.01,6.945,6.995,16200.0],["2019-11-27",6.97,6.99,6.905,6.965,20800.0],["2019-11-29",6.94,6.965,6.925,6.965,4000.0],["2019-12-02",6.935,7.02,6.91,6.975,23800.0],["2019-12-03",6.965,7.015,6.895,6.895,29000.0],["2019-12-04",7.01,7.325,6.96,7.17,127200.0],["2019-12-05",7.265,7.42,7.2,7.325,36000.0],["2019-12-06",7.27,7.375,7.18,7.2,18200.0],["2019-12-09",7.275,7.365,7.05,7.05,61400.0],["2019-12-10",7.075,7.29,7.075,7.29,9400.0],["2019-12-11",7.275,7.315,7.25,7.315,9200.0],["2019-12-12",7.325,7.635,7.23,7.23,75600.0],["2019-12-13",7.3,7.49,7.135,7.18,35000.0],["2019-12-16",7.32,7.445,7.26,7.315,22800.0],["2019-12-17",7.325,7.33,7.23,7.23,14800.0],["2019-12-18",7.25,7.36,7.18,7.22,13200.0],["2019-12-19",7.27,7.27,7.17,7.225,11200.0],["2019-12-20",7.2,7.245,7.13,7.13,26600.0],["2019-12-23",7.085,7.165,6.995,7.155,7000.0],["2019-12-24",7.27,7.27,7.11,7.11,2800.0],["2019-12-26",7.165,7.22,7.04,7.22,9400.0],["2019-12-27",7.14,7.14,7.045,7.06,23600.0],["2019-12-30",7.015,7.095,6.905,7.0,40800.0],["2019-12-31",6.965,7.05,6.965,7.025,13600.0],["2020-01-02",6.99,7.2,6.99,7.145,9000.0],["2020-01-03",7.075,7.235,7.075,7.125,18200.0],["2020-01-06",7.085,7.22,7.075,7.125,77000.0],["2020-01-07",7.16,7.175,7.01,7.01,19000.0],["2020-01-08",7.08,7.09,6.94,6.975,35000.0],["2020-01-09",6.965,7.0,6.9,6.98,15200.0],["2020-01-10",7.06,7.06,6.945,6.96,27200.0],["2020-01-13",7.015,7.02,6.935,7.01,30400.0],["2020-01-14",7.01,7.04,6.975,7.04,15000.0],["2020-01-15",7.025,7.31,7.025,7.24,52800.0],["2020-01-16",7.2,7.35,7.19,7.35,13800.0],["2020-01-17",7.31,7.35,7.125,7.35,44800.0],["2020-01-21",7.255,7.33,7.065,7.32,23200.0],["2020-01-22",7.26,7.35,7.105,7.24,26000.0],["2020-01-23",7.195,7.335,6.89,7.105,61600.0],["2020-01-24",7.16,7.19,6.94,7.11,17200.0],["2020-01-27",7.1,7.235,7.055,7.1,43600.0],["2020-01-28",7.055,7.145,7.05,7.125,16800.0],["2020-01-29",7.1,7.115,6.795,6.9,104600.0],["2020-01-30",6.86,7.0,6.75,6.77,29000.0],["2020-01-31",6.91,6.98,6.76,6.85,35200.0],["2020-02-03",6.795,6.9,6.75,6.76,13400.0],["2020-02-04",6.825,6.935,6.775,6.85,19800.0],["2020-02-05",6.925,6.94,6.78,6.885,16600.0],["2020-02-06",6.875,6.925,6.75,6.755,26800.0],["2020-02-07",6.745,7.0,6.54,7.0,47800.0],["2020-02-10",6.89,6.945,6.655,6.81,33200.0],["2020-02-11",6.68,6.825,6.68,6.795,37200.0],["2020-02-12",6.825,6.93,6.825,6.895,36200.0],["2020-02-13",6.875,6.9,6.695,6.76,49200.0],["2020-02-14",6.75,6.775,6.61,6.64,70800.0],["2020-02-18",6.64,6.78,6.575,6.75,33200.0],["2020-02-19",6.8,6.8,6.65,6.65,8000.0],["2020-02-20",6.67,6.775,6.555,6.705,16400.0],["2020-02-21",6.675,6.715,6.625,6.66,12600.0],["2020-02-24",6.5,6.765,6.305,6.725,43400.0],["2020-02-25",6.76,6.775,6.515,6.56,37400.0],["2020-02-26",6.62,6.635,6.25,6.26,135000.0],["2020-02-27",6.2,6.31,5.605,5.7,65800.0],["2020-02-28",5.48,6.19,5.48,6.0,34600.0],["2020-03-02",6.005,6.355,6.005,6.16,10200.0],["2020-03-03",6.17,6.17,5.925,6.005,6600.0],["2020-03-04",6.05,6.23,5.81,6.23,21800.0],["2020-03-05",5.925,6.21,5.885,6.21,28800.0],["2020-03-06",6.07,6.23,5.875,5.995,80200.0],["2020-03-09",5.51,5.99,5.0,5.215,54800.0],["2020-03-10",5.885,5.885,5.19,5.39,28200.0],["2020-03-11",5.275,5.385,5.135,5.355,26600.0],["2020-03-12",5.28,5.28,4.6,4.825,112000.0],["2020-03-13",5.025,5.14,4.685,4.775,36000.0],["2020-03-16",4.365,4.71,4.13,4.135,134400.0],["2020-03-17",4.505,4.505,4.175,4.225,16000.0],["2020-03-18",3.85,4.215,3.64,3.705,41000.0],["2020-03-19",3.84,4.27,3.55,3.825,63400.0],["2020-03-20",3.86,3.91,3.7,3.75,18600.0],["2020-03-23",3.7,4.075,3.67,3.7,21400.0],["2020-03-24",3.895,4.15,3.725,3.785,49200.0],["2020-03-25",3.725,4.11,3.65,3.855,33600.0],["2020-03-26",3.97,4.23,3.97,4.135,53400.0],["2020-03-27",4.04,4.13,3.965,4.015,19000.0],["2020-03-30",3.975,4.325,3.96,4.15,52000.0],["2020-03-31",4.2,4.25,4.035,4.25,30200.0],["2020-04-01",4.085,4.185,3.93,3.93,13600.0],["2020-04-02",4.08,4.235,3.875,3.935,36600.0],["2020-04-03",4.185,4.235,3.975,4.2,17200.0],["2020-04-06",4.295,4.3,4.1,4.235,37800.0],["2020-04-07",4.44,4.675,4.375,4.4,37000.0],["2020-04-08",4.495,4.625,4.43,4.44,20600.0],["2020-04-09",4.57,5.0,4.53,4.705,35600.0],["2020-04-13",4.92,4.92,4.565,4.565,4600.0],["2020-04-14",4.75,5.085,4.75,4.995,24400.0],["2020-04-15",4.75,4.855,4.73,4.8,28000.0],["2020-04-16",4.8,4.86,4.74,4.74,11400.0],["2020-04-17",4.625,4.86,4.535,4.84,13400.0],["2020-04-20",4.68,4.97,4.605,4.78,5600.0],["2020-04-21",4.57,4.725,4.5,4.59,2400.0],["2020-04-22",4.83,4.97,4.675,4.71,20200.0],["2020-04-23",4.64,4.775,4.58,4.62,9800.0],["2020-04-24",4.625,4.725,4.525,4.65,15400.0],["2020-04-27",4.8,4.8,4.63,4.745,13400.0],["2020-04-28",4.745,4.87,4.7,4.735,13000.0],["2020-04-29",4.895,4.98,4.755,4.93,28600.0],["2020-04-30",5.04,5.04,4.71,4.74,20200.0],["2020-05-01",4.75,4.75,4.565,4.665,10800.0],["2020-05-04",4.635,4.675,4.465,4.525,36200.0],["2020-05-05",4.595,4.765,4.585,4.585,14800.0],["2020-05-06",4.71,4.71,4.525,4.635,12600.0],["2020-05-07",4.635,4.86,4.56,4.715,12800.0],["2020-05-08",4.75,4.85,4.625,4.84,35800.0],["2020-05-11",4.8,4.945,4.69,4.83,30600.0],["2020-05-12",4.79,4.89,4.61,4.695,71000.0],["2020-05-13",5.75,6.895,5.56,6.17,501800.0],["2020-05-14",6.25,6.75,6.15,6.515,232800.0],["2020-05-15",6.575,6.575,5.85,6.22,141200.0],["2020-05-18",6.15,6.69,6.15,6.385,145800.0],["2020-05-19",6.385,6.515,6.25,6.42,92000.0],["2020-05-20",6.385,7.15,6.385,6.94,243800.0],["2020-05-21",6.925,7.32,6.925,7.13,96000.0],["2020-05-22",7.495,7.56,7.125,7.245,152000.0],["2020-05-26",7.33,8.1,7.33,7.825,260400.0],["2020-05-27",7.96,8.075,7.515,7.815,104400.0],["2020-05-28",7.9,7.96,7.53,7.87,51400.0],["2020-05-29",7.85,7.855,7.44,7.62,94800.0],["2020-06-01",7.7,8.085,7.375,7.375,40000.0],["2020-06-02",7.48,7.585,6.89,6.9,156200.0],["2020-06-03",7.01,7.345,6.825,7.23,99200.0],["2020-06-04",7.275,7.3,7.025,7.145,53600.0],["2020-06-05",7.26,7.29,7.04,7.125,37400.0],["2020-06-08",7.17,7.94,7.17,7.425,215200.0],["2020-06-09",7.415,7.73,7.34,7.475,130000.0],["2020-06-10",7.735,7.85,7.43,7.575,87400.0],["2020-06-11",7.33,7.49,6.81,6.855,213200.0],["2020-06-12",7.075,7.11,6.99,7.07,60800.0],["2020-06-15",6.975,7.495,6.975,7.37,33800.0],["2020-06-16",8.065,8.79,7.535,8.595,374800.0],["2020-06-17",8.65,8.815,8.05,8.25,172200.0],["2020-06-18",8.19,8.495,7.765,8.2,104000.0],["2020-06-19",8.8,9.52,8.635,8.76,220600.0],["2020-06-22",9.155,9.155,8.27,8.62,121600.0],["2020-06-23",8.71,8.85,8.245,8.315,71000.0],["2020-06-24",8.245,8.575,8.01,8.52,88400.0],["2020-06-25",8.49,9.075,8.44,8.955,87600.0],["2020-06-26",9.075,9.075,8.775,8.98,42200.0],["2020-06-29",8.93,9.2,8.805,9.03,63600.0],["2020-06-30",9.05,9.375,9.0,9.125,89000.0],["2020-07-01",9.205,9.225,8.925,9.115,50400.0],["2020-07-02",9.22,9.705,9.02,9.295,108800.0],["2020-07-06",9.575,10.375,9.47,10.115,196600.0],["2020-07-07",10.115,10.425,9.905,9.91,136200.0],["2020-07-08",10.03,10.365,9.9,10.01,70000.0],["2020-07-09",10.235,10.555,10.235,10.395,123800.0],["2020-07-10",10.395,10.53,10.1,10.185,77400.0],["2020-07-13",10.49,10.62,10.245,10.245,134600.0],["2020-07-14",9.99,10.22,9.26,9.51,122200.0],["2020-07-15",9.72,10.465,9.72,10.34,117200.0],["2020-07-16",10.025,10.175,9.795,10.1,85400.0],["2020-07-17",10.135,10.35,9.795,10.095,107800.0],["2020-07-20",10.155,10.375,10.0,10.255,141000.0],["2020-07-21",10.3,10.57,10.3,10.5,84800.0],["2020-07-22",10.495,11.245,10.375,10.86,150000.0],["2020-07-23",10.99,11.245,10.85,10.905,107400.0],["2020-07-24",10.84,11.08,10.605,10.63,45200.0],["2020-07-27",10.65,10.65,9.875,10.435,99400.0],["2020-07-28",10.345,10.71,9.995,10.04,74400.0],["2020-07-29",10.055,10.515,10.055,10.41,46600.0],["2020-07-30",10.28,10.585,10.125,10.53,29400.0],["2020-07-31",10.575,10.575,10.07,10.25,39600.0],["2020-08-03",10.265,10.515,10.245,10.25,64000.0],["2020-08-04",10.15,10.47,10.075,10.255,36000.0],["2020-08-05",10.3,10.525,10.26,10.5,30600.0],["2020-08-06",10.48,10.5,10.3,10.455,16400.0],["2020-08-07",10.435,10.435,10.235,10.355,13200.0],["2020-08-10",10.375,10.375,9.98,10.1,64000.0],["2020-08-11",10.215,10.27,9.905,10.005,54600.0],["2020-08-12",10.005,10.135,9.9,10.05,47800.0],["2020-08-13",10.04,10.5,10.0,10.495,107600.0],["2020-08-14",10.475,10.59,9.9,9.95,42400.0],["2020-08-17",9.95,10.07,9.6,9.905,57800.0],["2020-08-18",9.945,10.185,9.9,10.015,29200.0],["2020-08-19",10.025,10.465,9.99,10.375,43000.0],["2020-08-20",10.26,10.3,10.005,10.2,27000.0],["2020-08-21",10.2,10.495,9.825,10.34,72800.0],["2020-08-24",10.52,10.52,9.985,10.01,66400.0],["2020-08-25",10.005,10.15,9.955,10.05,47400.0],["2020-08-26",10.135,10.135,9.75,9.97,93000.0],["2020-08-27",10.0,10.145,9.5,9.87,92400.0],["2020-08-28",10.625,10.625,9.63,10.3,120000.0],["2020-08-31",10.41,11.04,10.405,10.84,152600.0],["2020-09-01",10.85,11.09,10.5,11.0,96400.0],["2020-09-02",10.965,11.0,10.5,10.9,220200.0],["2020-09-03",10.87,10.89,10.245,10.495,85400.0],["2020-09-04",10.5,10.51,10.0,10.275,105200.0],["2020-09-08",10.25,10.47,10.03,10.35,56200.0],["2020-09-09",10.375,11.0,10.055,10.09,81800.0],["2020-09-10",10.05,10.245,10.05,10.11,86800.0],["2020-09-11",10.23,10.23,10.0,10.065,102400.0],["2020-09-14",10.2,10.495,10.125,10.305,53400.0],["2020-09-15",10.425,10.535,10.25,10.395,52400.0],["2020-09-16",10.445,10.59,10.345,10.545,37200.0],["2020-09-17",10.585,10.685,10.13,10.325,86800.0],["2020-09-18",10.43,10.725,10.25,10.56,69600.0],["2020-09-21",10.44,10.455,10.125,10.43,79200.0],["2020-09-22",10.465,10.545,10.27,10.415,49400.0],["2020-09-23",10.49,10.5,10.245,10.245,42000.0],["2020-09-24",10.19,10.355,10.025,10.25,47000.0],["2020-09-25",10.26,10.5,10.12,10.31,40800.0],["2020-09-28",10.415,10.625,10.275,10.405,35000.0],["2020-09-29",10.38,11.75,10.31,11.39,179000.0],["2020-09-30",11.39,11.65,10.95,10.98,47000.0],["2020-10-01",11.075,11.25,10.77,10.93,58800.0],["2020-10-02",10.82,10.975,9.25,10.555,35800.0],["2020-10-05",10.635,11.22,10.57,10.85,26200.0],["2020-10-06",10.8,11.02,10.505,10.75,61800.0],["2020-10-07",10.76,11.055,10.45,10.755,22800.0],["2020-10-08",10.965,11.235,10.8,11.085,47800.0],["2020-10-09",11.2,11.33,10.845,11.09,38000.0],["2020-10-12",11.935,11.935,11.115,11.36,106400.0],["2020-10-13",11.37,11.66,11.09,11.155,29800.0],["2020-10-14",11.265,11.33,11.07,11.155,26000.0],["2020-10-15",11.0,11.15,10.835,11.11,69800.0],["2020-10-16",11.17,11.395,10.95,11.12,56000.0],["2020-10-19",11.36,11.545,10.835,11.005,87200.0],["2020-10-20",11.1,11.275,11.0,11.1,43600.0],["2020-10-21",11.065,11.15,10.915,11.0,39600.0],["2020-10-22",11.135,11.135,10.84,11.01,20200.0],["2020-10-23",10.975,11.02,10.875,11.0,16400.0],["2020-10-26",11.05,11.335,10.74,11.335,41200.0],["2020-10-27",11.245,11.39,10.95,11.025,28200.0],["2020-10-28",10.855,10.925,10.2,10.275,78400.0],["2020-10-29",10.215,10.4,10.145,10.375,35800.0],["2020-10-30",10.31,10.74,9.255,9.255,136600.0],["2020-11-02",9.255,9.825,9.255,9.375,42600.0],["2020-11-03",9.45,9.725,9.445,9.47,32600.0],["2020-11-04",9.57,9.75,9.475,9.67,32400.0],["2020-11-05",9.755,10.395,9.755,10.21,111400.0],["2020-11-06",11.86,11.86,11.175,11.22,260800.0],["2020-11-09",11.64,12.64,11.28,12.0,183000.0],["2020-11-10",12.08,12.55,12.05,12.34,92200.0],["2020-11-11",12.38,12.5,11.78,11.82,61600.0],["2020-11-12",12.215,13.05,11.98,13.0,210200.0],["2020-11-13",13.145,13.66,13.08,13.4,138000.0],["2020-11-16",13.955,14.76,13.755,14.235,186400.0],["2020-11-17",14.5,14.735,13.95,14.735,159600.0],["2020-11-18",15.085,15.245,14.645,15.015,302000.0],["2020-11-19",14.535,14.555,13.67,14.37,259800.0],["2020-11-20",14.6,15.26,14.6,15.2,214600.0],["2020-11-23",15.625,16.485,15.125,16.285,349600.0],["2020-11-24",17.09,17.5,16.5,17.0,510600.0],["2020-11-25",17.175,17.86,17.01,17.48,276400.0],["2020-11-27",17.5,18.21,17.5,17.865,142000.0],["2020-11-30",18.33,18.5,16.19,18.06,380200.0],["2020-12-01",18.125,18.41,17.57,17.65,153000.0],["2020-12-02",17.425,17.53,17.0,17.445,130800.0],["2020-12-03",17.62,18.2,17.095,17.86,136800.0],["2020-12-04",18.25,18.255,17.635,18.06,355800.0],["2020-12-07",18.845,19.88,18.48,19.64,396000.0],["2020-12-08",20.0,20.645,19.6,20.55,384200.0],["2020-12-09",20.5,20.5,18.59,18.865,313600.0],["2020-12-10",18.745,19.17,18.685,18.96,237000.0],["2020-12-11",18.8,18.82,17.55,17.995,155400.0],["2020-12-14",18.48,19.565,18.13,18.41,252400.0],["2020-12-15",18.98,19.21,18.395,18.555,247600.0],["2020-12-16",18.75,18.965,18.285,18.905,229600.0],["2020-12-17",19.09,19.28,18.17,18.335,113800.0],["2020-12-18",18.355,18.575,17.755,17.925,184000.0],["2020-12-21",17.505,17.895,16.905,17.455,207200.0],["2020-12-22",17.455,17.86,17.25,17.28,122200.0],["2020-12-23",17.265,17.735,17.265,17.53,91800.0],["2020-12-24",17.585,18.265,17.355,17.59,93200.0],["2020-12-28",17.82,18.635,17.735,17.735,176000.0],["2020-12-29",17.71,17.9,16.355,16.65,195600.0],["2020-12-30",16.695,17.32,16.625,16.87,151800.0],["2020-12-31",16.85,17.25,16.75,17.075,170800.0],["2021-01-04",17.24,17.595,17.01,17.245,191200.0],["2021-01-05",17.245,17.925,17.245,17.43,197400.0],["2021-01-06",17.755,17.8,17.065,17.405,151800.0],["2021-01-07",17.415,17.715,16.775,17.09,152400.0],["2021-01-08",17.18,17.215,16.05,16.695,257200.0],["2021-01-11",16.24,17.425,16.025,17.195,165800.0],["2021-01-12",17.41,17.82,17.31,17.66,122800.0],["2021-01-13",17.64,17.745,17.1,17.495,76200.0],["2021-01-14",18.14,18.44,17.53,17.675,126800.0],["2021-01-15",17.71,18.095,17.18,17.785,101200.0],["2021-01-19",18.48,19.25,17.875,19.0,276800.0],["2021-01-20",18.8,19.75,18.8,19.32,215600.0],["2021-01-21",19.32,19.39,18.51,18.94,122600.0],["2021-01-22",18.675,18.945,17.74,18.815,108000.0],["2021-01-25",18.995,19.705,18.17,19.09,306600.0],["2021-01-26",18.98,19.445,18.58,18.99,362000.0],["2021-01-27",18.47,18.8,17.505,17.82,254600.0],["2021-01-28",17.9,18.46,17.1,18.025,213800.0],["2021-01-29",18.275,18.275,17.765,17.975,128400.0],["2021-02-01",18.275,21.675,18.275,20.985,1193200.0],["2021-02-02",21.735,22.17,20.65,21.835,732000.0],["2021-02-03",22.705,22.705,18.4,19.765,1075000.0],["2021-02-04",25.0,26.93,22.715,22.865,1315400.0],["2021-02-05",23.055,28.995,23.055,27.375,1063800.0],["2021-02-08",29.005,30.3,25.79,27.32,1130200.0],["2021-02-09",26.99,27.68,25.255,27.51,848000.0],["2021-02-10",27.705,28.325,26.065,27.005,342600.0],["2021-02-11",28.24,28.24,24.615,26.415,403200.0],["2021-02-12",26.43,27.1,25.85,27.025,191200.0],["2021-02-16",27.91,33.6,27.91,33.5,1618200.0],["2021-02-17",34.99,34.99,30.415,33.04,724800.0],["2021-02-18",32.105,33.065,30.385,32.63,410200.0],["2021-02-19",32.5,33.535,31.745,32.715,366200.0],["2021-02-22",33.285,37.0,32.875,35.065,931400.0],["2021-02-23",34.105,34.105,28.285,31.87,858400.0],["2021-02-24",32.5,34.25,32.18,33.025,419600.0],["2021-02-25",33.865,34.195,29.12,30.13,630200.0],["2021-02-26",30.415,32.135,29.135,30.665,468000.0],["2021-03-01",31.175,34.45,31.175,34.0,642400.0],["2021-03-02",34.61,34.61,32.355,32.765,362200.0],["2021-03-03",32.765,33.75,30.74,32.72,490400.0],["2021-03-04",32.47,32.47,24.875,26.93,1172600.0],["2021-03-05",26.87,27.34,23.825,26.795,725800.0],["2021-03-08",28.26,28.58,26.08,26.37,386000.0],["2021-03-09",26.75,28.98,26.75,28.575,290600.0],["2021-03-10",29.05,30.375,28.68,29.64,353600.0],["2021-03-11",29.88,30.95,29.245,30.795,223400.0],["2021-03-12",30.125,32.205,29.88,31.875,333600.0],["2021-03-15",33.045,33.045,31.5,32.76,275800.0],["2021-03-16",33.035,33.155,31.255,32.13,277400.0],["2021-03-17",31.8,32.5,30.67,32.28,279600.0],["2021-03-18",31.465,32.58,30.915,31.0,270200.0],["2021-03-19",31.485,32.5,30.25,32.3,384600.0],["2021-03-22",32.5,34.49,31.78,33.015,463400.0],["2021-03-23",32.93,33.505,29.785,29.805,565800.0],["2021-03-24",30.505,34.79,30.505,31.865,1325400.0],["2021-03-25",30.55,31.93,28.505,31.62,549000.0],["2021-03-26",32.37,34.5,32.32,33.98,332200.0],["2021-03-29",34.0,38.28,32.7,32.705,905400.0],["2021-03-30",32.7,33.915,31.32,33.79,345400.0],["2021-03-31",34.025,35.995,33.81,35.52,402800.0],["2021-04-01",36.72,38.68,36.04,38.56,473200.0],["2021-04-05",40.295,42.75,39.625,41.745,755200.0],["2021-04-06",41.535,42.46,39.12,41.975,564000.0],["2021-04-07",42.0,43.565,40.645,41.685,497600.0],["2021-04-08",42.35,43.76,39.49,40.5,519500.0],["2021-04-09",41.33,41.99,39.58,40.64,343400.0],["2021-04-12",40.49,40.7,36.62,37.53,528700.0],["2021-04-13",37.53,38.02,33.68,34.36,666500.0],["2021-04-14",34.28,35.17,32.5,33.24,406100.0],["2021-04-15",34.42,34.42,30.81,32.12,507800.0],["2021-04-16",32.16,32.16,30.37,30.85,321200.0],["2021-04-19",30.81,31.0,29.04,29.26,334900.0],["2021-04-20",29.34,29.99,27.56,28.0,387100.0],["2021-04-21",28.06,29.89,28.0,29.83,331800.0],["2021-04-22",29.84,30.35,28.61,29.3,298700.0],["2021-04-23",29.43,31.96,29.43,31.73,276800.0],["2021-04-26",32.33,33.73,31.5,33.18,411800.0],["2021-04-27",33.63,34.41,31.89,33.38,306400.0],["2021-04-28",33.48,33.7,32.29,33.54,266800.0],["2021-04-29",34.02,34.71,32.19,33.24,306100.0],["2021-04-30",32.5,34.18,31.86,32.41,270000.0],["2021-05-03",32.42,32.88,30.64,32.68,327900.0],["2021-05-04",32.13,32.96,31.1,32.78,279700.0],["2021-05-05",33.16,34.59,32.26,34.03,418400.0],["2021-05-06",28.71,30.0,26.09,28.35,1163700.0],["2021-05-07",28.39,32.3,28.02,32.26,477500.0],["2021-05-10",31.7,31.85,29.51,29.77,312200.0],["2021-05-11",27.77,30.1,27.6,29.7,307500.0],["2021-05-12",27.74,29.48,27.51,28.21,296300.0],["2021-05-13",28.78,29.67,27.31,28.49,337500.0],["2021-05-14",28.83,31.48,28.65,31.33,248300.0],["2021-05-17",30.13,31.88,30.13,31.85,168100.0],["2021-05-18",32.0,33.3,31.25,32.22,165300.0],["2021-05-19",31.0,33.5,30.66,33.24,208800.0],["2021-05-20",33.38,35.01,32.95,34.75,257500.0],["2021-05-21",35.24,36.0,34.09,35.67,241600.0],["2021-05-24",35.85,36.49,33.84,34.96,290300.0],["2021-05-25",35.18,35.71,34.5,34.58,190800.0],["2021-05-26",34.87,36.57,34.6,35.98,164900.0],["2021-05-27",36.12,36.98,35.91,36.58,195000.0],["2021-05-28",36.82,37.75,36.3,36.96,157300.0],["2021-06-01",37.14,37.71,34.67,36.41,250600.0],["2021-06-02",36.41,36.67,35.33,36.04,236500.0],["2021-06-03",35.75,36.65,35.04,35.2,115000.0],["2021-06-04",35.51,37.76,35.42,37.16,149900.0],["2021-06-07",37.1,38.87,36.5,38.1,195000.0],["2021-06-08",38.51,39.18,37.65,38.67,179000.0],["2021-06-09",39.16,39.26,37.9,37.9,154200.0],["2021-06-10",38.23,38.73,37.21,37.74,111900.0],["2021-06-11",38.02,39.06,37.95,38.87,138100.0],["2021-06-14",39.05,42.81,38.96,41.89,368200.0],["2021-06-15",41.89,41.89,39.35,41.11,177500.0],["2021-06-16",41.11,42.38,40.81,41.69,178100.0],["2021-06-17",41.47,42.69,39.6,41.07,211300.0],["2021-06-18",40.32,40.83,36.0,36.58,359900.0],["2021-06-21",36.71,37.99,36.0,36.09,298400.0],["2021-06-22",35.95,36.02,33.38,33.46,392800.0],["2021-06-23",33.56,34.92,32.45,33.89,350400.0],["2021-06-24",34.18,35.56,34.14,35.0,220900.0],["2021-06-25",35.18,35.82,33.71,33.92,1302100.0],["2021-06-28",33.92,35.36,32.73,34.87,281200.0],["2021-06-29",35.05,35.68,33.56,34.34,256900.0],["2021-06-30",34.25,34.25,32.42,32.77,334100.0],["2021-07-01",33.03,33.71,31.74,32.33,257600.0],["2021-07-02",32.62,32.62,31.23,31.88,181500.0],["2021-07-06",32.02,32.87,31.0,32.79,180800.0],["2021-07-07",32.63,32.65,30.3,30.76,211800.0],["2021-07-08",29.81,31.38,28.91,31.31,222300.0],["2021-07-09",31.69,31.96,31.08,31.9,120700.0],["2021-07-12",31.9,32.23,31.08,32.12,140800.0],["2021-07-13",31.86,31.9,31.03,31.43,161700.0],["2021-07-14",31.64,31.88,30.05,30.14,149300.0],["2021-07-15",29.92,30.64,29.17,29.75,146700.0],["2021-07-16",30.0,30.55,29.06,29.08,125500.0],["2021-07-19",28.63,29.34,27.9,28.61,225200.0],["2021-07-20",28.65,30.17,28.54,30.05,167200.0],["2021-07-21",30.07,31.44,30.07,31.26,100300.0],["2021-07-22",32.31,32.52,30.21,30.93,183900.0],["2021-07-23",31.03,31.38,30.47,30.98,97600.0],["2021-07-26",31.0,31.56,30.2,30.8,123400.0],["2021-07-27",30.54,31.0,29.68,30.8,136100.0],["2021-07-28",32.08,35.73,32.0,35.16,497200.0],["2021-07-29",35.64,36.95,34.57,36.64,360800.0],["2021-07-30",36.76,37.7,36.33,37.28,296800.0],["2021-08-02",38.5,39.36,37.87,38.17,317700.0],["2021-08-03",38.02,38.49,35.63,36.96,300200.0],["2021-08-04",36.7,37.74,36.4,37.31,183000.0],["2021-08-05",37.68,40.25,37.68,39.6,199800.0],["2021-08-06",39.88,40.38,38.5,38.98,211600.0],["2021-08-09",39.06,39.75,38.8,38.99,261400.0],["2021-08-10",39.0,39.56,37.25,38.03,245800.0],["2021-08-11",37.79,38.67,36.61,38.3,244300.0],["2021-08-12",38.5,39.95,38.24,39.5,186700.0],["2021-08-13",39.65,39.65,38.25,38.42,123000.0],["2021-08-16",38.22,38.22,36.88,37.39,127200.0],["2021-08-17",36.79,36.97,35.34,36.22,237800.0],["2021-08-18",36.32,37.76,35.85,36.66,105000.0],["2021-08-19",36.22,36.53,35.51,36.06,114000.0],["2021-08-20",36.0,37.0,35.94,36.85,122500.0],["2021-08-23",37.5,38.0,37.05,37.75,135600.0],["2021-08-24",38.62,39.5,38.15,39.23,192600.0],["2021-08-25",39.58,40.43,38.6,38.72,195400.0],["2021-08-26",38.54,38.71,33.04,33.59,791100.0],["2021-08-27",33.64,36.31,33.64,35.57,264700.0],["2021-08-30",35.66,35.9,34.62,35.56,167400.0],["2021-08-31",35.62,35.94,34.76,35.44,162500.0],["2021-09-01",35.22,36.93,34.9,35.97,130300.0],["2021-09-02",36.14,36.85,35.64,36.4,129400.0],["2021-09-03",36.3,36.32,35.42,36.19,90200.0],["2021-09-07",36.09,36.48,34.86,35.31,200900.0],["2021-09-08",34.92,35.15,34.14,34.98,179000.0],["2021-09-09",34.61,35.92,34.61,35.65,106100.0],["2021-09-10",35.71,36.17,34.85,35.15,78800.0],["2021-09-13",35.36,35.92,34.51,35.56,107800.0],["2021-09-14",35.54,35.54,34.26,34.76,162500.0],["2021-09-15",34.66,35.17,33.7,34.87,147300.0],["2021-09-16",34.49,35.01,34.18,34.52,99200.0],["2021-09-17",34.6,34.62,33.75,34.34,139200.0],["2021-09-20",33.1,33.1,31.87,32.81,177700.0],["2021-09-21",33.2,33.55,31.78,32.16,86900.0],["2021-09-22",32.45,33.84,32.45,33.01,88200.0],["2021-09-23",33.09,34.17,33.06,33.93,94300.0],["2021-09-24",33.53,34.07,32.6,33.76,85600.0],["2021-09-27",33.8,34.91,33.36,34.66,99500.0],["2021-09-28",33.44,34.61,33.15,33.27,94700.0],["2021-09-29",33.34,33.34,32.07,32.74,115300.0],["2021-09-30",33.05,33.6,32.77,32.86,105800.0],["2021-10-01",33.01,33.87,32.2,33.6,85100.0],["2021-10-04",33.87,33.97,33.2,33.4,114700.0],["2021-10-05",33.56,34.99,33.38,34.44,98400.0],["2021-10-06",33.82,35.37,33.71,35.06,108800.0],["2021-10-07",34.74,36.63,34.74,36.03,78100.0],["2021-10-08",36.0,36.0,33.38,33.72,159200.0],["2021-10-11",33.84,34.5,33.35,33.57,96000.0],["2021-10-12",33.75,33.88,29.07,30.24,838200.0],["2021-10-13",30.2,30.95,29.73,30.08,333700.0],["2021-10-14",30.18,31.4,29.2,30.67,306100.0],["2021-10-15",30.87,31.02,30.14,30.45,173200.0],["2021-10-18",30.22,30.68,30.03,30.48,128400.0],["2021-10-19",30.48,30.99,29.7,30.3,163900.0],["2021-10-20",30.15,30.55,29.73,30.33,97900.0],["2021-10-21",30.05,30.39,29.73,30.03,102100.0],["2021-10-22",29.76,29.76,29.11,29.24,132600.0],["2021-10-25",29.46,30.33,29.15,30.03,114000.0],["2021-10-26",30.17,30.24,29.4,29.7,127500.0],["2021-10-27",29.39,29.84,28.8,28.83,133300.0],["2021-10-28",28.87,29.56,28.58,29.41,109800.0],["2021-10-29",29.35,29.5,28.54,28.6,245800.0],["2021-11-01",28.6,30.35,28.31,29.93,199600.0],["2021-11-02",29.88,31.29,29.61,30.73,214800.0],["2021-11-03",30.5,31.17,29.95,30.97,145400.0],["2021-11-04",31.61,32.94,30.92,32.19,214800.0],["2021-11-05",32.78,33.74,32.25,32.25,175200.0],["2021-11-08",32.81,33.72,31.6,32.18,147000.0],["2021-11-09",32.11,32.39,31.51,32.22,76900.0],["2021-11-10",31.73,32.18,30.85,31.07,69400.0],["2021-11-11",31.37,32.24,30.63,31.91,64100.0],["2021-11-12",32.05,32.52,31.69,32.24,72200.0],["2021-11-15",32.06,32.38,30.81,32.01,101500.0],["2021-11-16",32.02,32.22,31.22,32.05,80400.0],["2021-11-17",31.78,32.4,30.91,31.0,134000.0],["2021-11-18",31.0,31.32,29.51,30.54,131800.0],["2021-11-19",30.26,30.72,29.89,30.13,73600.0],["2021-11-22",30.65,31.99,30.4,30.91,123400.0],["2021-11-23",31.0,31.5,30.08,31.38,79800.0],["2021-11-24",30.81,31.59,30.81,31.43,36500.0],["2021-11-26",30.2,30.52,29.71,30.51,55500.0],["2021-11-29",30.98,31.17,30.12,30.34,88900.0],["2021-11-30",30.3,31.52,29.66,31.34,163700.0],["2021-12-01",31.5,31.93,30.15,30.27,116000.0],["2021-12-02",30.2,31.0,30.18,30.81,105100.0],["2021-12-03",30.98,31.0,29.19,29.47,123400.0],["2021-12-06",29.61,29.94,28.81,29.37,144300.0],["2021-12-07",30.0,31.25,30.0,30.93,250100.0],["2021-12-08",30.94,32.17,30.94,31.31,76300.0],["2021-12-09",30.87,32.44,30.54,31.88,103200.0],["2021-12-10",32.1,32.49,31.35,31.61,48600.0],["2021-12-13",31.54,31.85,30.84,31.07,65300.0],["2021-12-14",30.68,31.6,29.88,30.32,83900.0],["2021-12-15",30.18,31.15,29.71,30.99,88200.0],["2021-12-16",31.37,31.47,30.28,30.31,125200.0],["2021-12-17",30.01,31.39,29.24,30.35,342600.0],["2021-12-20",30.0,30.83,29.62,29.94,130800.0],["2021-12-21",30.66,31.65,30.05,31.42,136100.0],["2021-12-22",31.37,31.82,31.03,31.27,59300.0],["2021-12-23",31.4,31.89,31.07,31.68,97600.0],["2021-12-27",31.56,32.85,31.54,32.8,140300.0],["2021-12-28",32.74,32.88,31.4,31.67,109200.0],["2021-12-29",31.7,32.12,31.41,31.9,78100.0],["2021-12-30",31.72,32.69,31.72,32.11,65000.0],["2021-12-31",31.97,32.6,31.65,32.08,160700.0],["2022-01-03",32.03,33.36,32.0,33.26,106600.0],["2022-01-04",33.33,33.79,32.4,33.4,225000.0],["2022-01-05",33.4,34.01,31.87,31.88,196000.0],["2022-01-06",31.88,32.25,31.09,31.54,70400.0],["2022-01-07",32.84,32.84,31.02,31.4,75300.0],["2022-01-10",31.34,31.38,30.01,30.83,68600.0],["2022-01-11",30.8,31.58,30.14,31.47,98800.0],["2022-01-12",32.71,32.71,31.26,31.93,84800.0],["2022-01-13",32.73,32.91,31.67,31.8,66800.0],["2022-01-14",31.31,31.86,30.01,31.46,72400.0],["2022-01-18",31.12,31.12,29.1,29.21,161500.0],["2022-01-19",29.38,29.86,28.68,29.32,106300.0],["2022-01-20",29.42,30.48,29.07,29.29,99400.0],["2022-01-21",29.41,29.65,28.01,28.21,162400.0],["2022-01-24",27.66,28.99,26.81,28.84,155000.0],["2022-01-25",28.41,29.61,28.0,28.99,94900.0],["2022-01-26",29.56,30.32,28.75,29.04,87000.0],["2022-01-27",29.34,29.84,27.83,28.14,60300.0],["2022-01-28",28.03,28.69,27.58,28.63,70500.0],["2022-01-31",28.56,29.5,28.44,29.02,133200.0],["2022-02-01",29.16,29.99,29.01,29.39,187900.0],["2022-02-02",29.57,30.99,29.17,30.92,213300.0],["2022-02-03",32.25,33.66,29.67,29.74,237500.0],["2022-02-04",29.82,30.2,28.58,29.49,128200.0],["2022-02-07",28.55,29.75,28.43,28.63,141100.0],["2022-02-08",28.53,29.0,28.41,28.87,74800.0],["2022-02-09",29.21,30.28,28.8,30.16,124300.0],["2022-02-10",29.38,30.26,29.01,29.4,103100.0],["2022-02-11",29.4,29.97,28.45,28.5,97200.0],["2022-02-14",28.57,28.98,28.13,28.35,62600.0],["2022-02-15",28.86,29.8,28.86,29.7,109300.0],["2022-02-16",29.5,29.97,29.18,29.78,44500.0],["2022-02-17",29.36,29.79,28.87,28.91,45900.0],["2022-02-18",28.73,29.52,28.73,28.89,69100.0],["2022-02-22",28.5,29.01,27.56,27.86,90300.0],["2022-02-23",28.08,28.26,26.93,27.0,120000.0],["2022-02-24",25.83,26.39,24.26,25.92,400800.0],["2022-02-25",26.06,27.44,26.01,27.42,81600.0],["2022-02-28",27.35,28.4,27.35,28.3,102600.0],["2022-03-01",28.27,28.4,27.69,28.11,71500.0],["2022-03-02",28.19,29.24,28.19,28.81,46200.0],["2022-03-03",28.72,29.16,27.72,27.93,57000.0],["2022-03-04",27.49,27.93,26.48,26.72,59200.0],["2022-03-07",26.76,27.31,26.34,26.63,97200.0],["2022-03-08",26.93,27.5,26.19,27.05,139200.0],["2022-03-09",27.65,28.32,27.3,27.97,93400.0],["2022-03-10",27.39,27.64,26.85,27.57,38500.0],["2022-03-11",27.59,27.88,26.79,26.87,43700.0],["2022-03-14",27.06,27.8,26.65,27.03,56500.0],["2022-03-15",27.08,27.2,26.75,26.97,94800.0],["2022-03-16",27.31,28.31,27.02,28.08,51600.0],["2022-03-17",28.46,29.09,28.36,29.0,56100.0],["2022-03-18",28.47,29.29,28.47,29.15,96000.0],["2022-03-21",29.25,29.4,28.54,28.94,56200.0],["2022-03-22",29.16,29.62,28.7,29.14,71300.0],["2022-03-23",28.96,29.34,28.5,28.72,55100.0],["2022-03-24",28.7,29.17,28.36,28.95,58200.0],["2022-03-25",29.11,29.51,28.8,28.99,54100.0],["2022-03-28",28.95,29.85,28.95,29.83,93200.0],["2022-03-29",30.15,31.45,30.15,30.92,121200.0],["2022-03-30",30.77,31.25,30.03,30.19,60700.0],["2022-03-31",30.01,31.06,29.7,30.77,110700.0],["2022-04-01",30.76,31.05,29.73,30.0,97400.0],["2022-04-04",30.15,30.21,29.48,29.77,59000.0],["2022-04-05",29.7,30.0,28.55,28.73,48300.0],["2022-04-06",28.5,29.11,27.62,28.82,116900.0],["2022-04-07",28.74,29.24,28.5,28.88,51400.0],["2022-04-08",29.9,29.9,28.54,29.06,66200.0],["2022-04-11",28.92,29.78,28.82,29.63,56100.0],["2022-04-12",29.88,30.42,29.62,29.91,55600.0],["2022-04-13",30.0,30.75,29.88,30.71,89300.0],["2022-04-14",30.85,34.1,30.85,34.06,216000.0],["2022-04-18",34.0,35.18,33.85,34.3,177100.0],["2022-04-19",34.3,34.4,31.76,32.0,134800.0],["2022-04-20",32.37,33.0,32.0,32.54,57500.0],["2022-04-21",32.66,32.99,31.72,31.82,62100.0],["2022-04-22",31.83,32.0,31.17,31.3,73800.0],["2022-04-25",30.91,31.59,30.56,31.4,76400.0],["2022-04-26",31.53,31.53,30.6,30.72,63200.0],["2022-04-27",30.46,30.83,30.1,30.15,52000.0],["2022-04-28",30.6,30.86,29.87,30.66,82500.0],["2022-04-29",30.46,31.27,29.72,29.9,61200.0],["2022-05-02",30.16,31.42,29.67,31.14,81200.0],["2022-05-03",31.11,31.64,30.72,31.26,44100.0],["2022-05-04",31.64,31.77,30.25,31.67,64400.0],["2022-05-05",31.94,31.94,30.04,30.16,227700.0],["2022-05-06",30.27,30.6,29.71,30.01,103600.0],["2022-05-09",29.5,29.87,28.23,28.4,106600.0],["2022-05-10",28.72,29.0,27.72,28.47,135900.0],["2022-05-11",28.41,29.16,27.23,27.25,75400.0],["2022-05-12",27.0,28.1,26.45,27.66,68300.0],["2022-05-13",27.79,29.27,27.79,29.0,59500.0],["2022-05-16",29.0,29.45,28.51,28.87,58800.0],["2022-05-17",29.48,30.11,29.27,29.9,41300.0],["2022-05-18",29.37,29.47,27.97,28.18,63700.0],["2022-05-19",27.77,29.16,27.7,28.73,88800.0],["2022-05-20",29.17,29.8,28.8,29.74,98100.0],["2022-05-23",30.29,30.3,29.17,29.28,62100.0],["2022-05-24",28.81,28.83,27.65,28.2,53400.0],["2022-05-25",27.96,29.42,27.89,29.17,61400.0],["2022-05-26",29.49,30.43,29.31,29.56,77300.0],["2022-05-27",29.63,30.14,29.49,29.91,46700.0],["2022-05-31",29.63,29.91,29.01,29.32,51200.0],["2022-06-01",29.64,29.96,28.74,29.53,69900.0],["2022-06-02",29.55,29.96,29.3,29.95,45300.0],["2022-06-03",29.5,29.78,28.98,29.15,61900.0],["2022-06-06",29.42,29.52,28.74,28.95,92900.0],["2022-06-07",28.74,29.2,28.67,29.09,50400.0],["2022-06-08",28.95,29.79,28.95,29.16,58200.0],["2022-06-09",28.99,29.12,28.62,28.67,47000.0],["2022-06-10",29.3,29.3,27.69,27.77,61900.0],["2022-06-13",26.98,27.24,24.84,24.89,120900.0],["2022-06-14",25.01,25.26,24.62,24.91,82200.0],["2022-06-15",24.99,26.23,24.95,25.83,75000.0],["2022-06-16",25.29,25.34,24.52,25.03,68400.0],["2022-06-17",25.71,25.81,25.17,25.59,84900.0],["2022-06-21",26.01,26.39,25.63,25.89,62500.0],["2022-06-22",25.66,26.45,25.59,25.86,88500.0],["2022-06-23",25.95,26.35,25.67,25.85,55200.0],["2022-06-24",26.06,26.56,25.76,25.92,103200.0],["2022-06-27",26.17,26.17,25.22,25.38,67000.0],["2022-06-28",26.4,27.88,26.01,26.29,201400.0],["2022-06-29",26.47,26.47,24.35,24.84,110800.0],["2022-06-30",24.62,25.51,24.16,25.04,161900.0],["2022-07-01",25.03,25.14,24.54,25.09,78600.0],["2022-07-05",24.52,25.01,24.02,24.99,55400.0],["2022-07-06",25.38,26.66,25.23,26.42,202800.0],["2022-07-07",26.56,27.0,26.19,26.73,104900.0],["2022-07-08",26.65,26.8,25.95,26.13,45400.0],["2022-07-11",25.81,26.15,23.88,25.45,128000.0],["2022-07-12",25.52,26.23,25.52,25.87,115900.0],["2022-07-13",25.43,26.75,25.16,25.94,69800.0],["2022-07-14",25.76,25.85,25.0,25.71,59400.0],["2022-07-15",26.16,26.31,25.82,26.08,60700.0],["2022-07-18",26.58,27.63,26.58,26.79,120700.0],["2022-07-19",27.05,27.47,26.97,27.1,77500.0],["2022-07-20",27.08,28.25,27.08,28.11,129100.0],["2022-07-21",28.17,28.42,27.9,28.36,65900.0],["2022-07-22",28.18,28.28,27.42,27.93,46700.0],["2022-07-25",27.97,27.97,27.12,27.6,67800.0],["2022-07-26",27.63,28.83,27.31,28.65,65500.0],["2022-07-27",28.69,29.45,28.69,29.11,39900.0],["2022-07-28",29.02,30.0,28.57,29.29,161500.0],["2022-07-29",29.48,29.98,28.36,29.38,39700.0],["2022-08-01",29.18,30.13,29.0,29.63,71400.0],["2022-08-02",29.36,30.32,29.36,29.95,37200.0],["2022-08-03",30.28,31.48,29.92,31.33,50200.0],["2022-08-04",31.45,31.94,31.07,31.74,44300.0],["2022-08-05",31.28,31.92,31.14,31.7,45200.0],["2022-08-08",31.71,31.94,31.0,31.55,89400.0],["2022-08-09",31.35,31.79,30.65,31.5,60700.0],["2022-08-10",31.95,32.95,31.76,32.5,54000.0],["2022-08-11",32.69,32.78,31.87,32.03,66900.0],["2022-08-12",32.0,33.58,32.0,33.5,178300.0],["2022-08-15",33.5,33.95,33.2,33.55,72800.0],["2022-08-16",33.56,34.17,33.12,33.58,87500.0],["2022-08-17",33.48,34.04,33.15,33.3,53100.0],["2022-08-18",33.1,33.93,33.03,33.87,37100.0],["2022-08-19",33.6,33.6,32.64,33.18,58100.0],["2022-08-22",32.67,33.02,32.16,32.29,45900.0],["2022-08-23",32.14,32.91,32.09,32.37,70700.0],["2022-08-24",33.0,33.12,30.49,32.72,137800.0],["2022-08-25",33.09,33.59,32.61,33.0,86400.0],["2022-08-26",32.99,32.99,31.98,32.6,70200.0],["2022-08-29",32.25,32.57,31.8,32.17,45200.0],["2022-08-30",32.19,32.45,31.85,32.07,74300.0],["2022-08-31",32.25,32.28,31.24,31.3,68200.0],["2022-09-01",31.58,33.06,31.58,32.1,79000.0],["2022-09-02",32.18,32.39,31.4,31.65,48800.0],["2022-09-06",31.58,31.79,31.41,31.55,67100.0],["2022-09-07",31.35,32.15,31.35,31.89,49600.0],["2022-09-08",31.61,32.44,31.47,31.55,71700.0],["2022-09-09",31.64,32.3,31.44,31.55,134700.0],["2022-09-12",31.8,32.26,31.47,31.63,35200.0],["2022-09-13",31.2,32.09,31.0,31.55,109600.0],["2022-09-14",31.47,31.85,31.38,31.65,65500.0],["2022-09-15",31.63,31.98,31.35,31.69,56200.0],["2022-09-16",31.55,31.72,31.2,31.55,118000.0],["2022-09-19",31.2,31.72,30.37,30.81,91600.0],["2022-09-20",30.84,31.38,30.7,31.11,57000.0],["2022-09-21",31.11,31.71,31.02,31.07,42400.0],["2022-09-22",30.77,30.9,29.74,29.79,78900.0],["2022-09-23",29.39,29.8,28.45,28.79,58500.0],["2022-09-26",28.53,28.81,27.74,27.9,64800.0],["2022-09-27",28.07,28.41,27.67,28.06,50800.0],["2022-09-28",28.2,28.43,28.07,28.11,48800.0],["2022-09-29",27.75,27.78,26.25,26.79,74300.0],["2022-09-30",26.79,27.87,26.79,27.38,76900.0],["2022-10-03",27.47,28.25,26.95,28.16,76500.0],["2022-10-04",28.34,28.98,28.19,28.4,60600.0],["2022-10-05",28.35,29.07,28.17,28.77,50900.0],["2022-10-06",28.75,29.05,28.33,28.57,37900.0],["2022-10-07",28.37,28.51,27.5,27.72,45200.0],["2022-10-10",27.86,27.86,27.26,27.36,30800.0],["2022-10-11",27.25,27.44,26.72,27.38,43100.0],["2022-10-12",27.38,27.51,26.92,27.15,53900.0],["2022-10-13",26.8,28.08,26.42,27.95,59200.0],["2022-10-14",28.15,28.25,27.5,27.8,60200.0],["2022-10-17",27.99,28.42,27.99,28.21,36200.0],["2022-10-18",28.96,29.29,28.49,28.77,28500.0],["2022-10-19",28.59,28.92,28.18,28.42,28900.0],["2022-10-20",28.31,28.93,28.02,28.49,39400.0],["2022-10-21",28.84,29.82,28.67,29.69,51700.0],["2022-10-24",29.67,30.81,29.59,30.42,70500.0],["2022-10-25",30.43,31.76,30.1,31.6,53500.0],["2022-10-26",31.59,32.18,31.45,31.82,41600.0],["2022-10-27",32.1,32.38,31.2,31.26,52300.0],["2022-10-28",31.52,32.63,31.15,32.48,47200.0],["2022-10-31",32.34,32.88,32.09,32.66,55400.0],["2022-11-01",32.82,33.0,32.07,32.64,225400.0],["2022-11-02",32.67,33.59,32.17,32.49,101100.0],["2022-11-03",34.0,34.0,28.7,28.7,281000.0],["2022-11-04",28.87,29.06,28.15,28.51,97700.0],["2022-11-07",28.52,29.3,27.91,29.22,94500.0],["2022-11-08",29.38,29.87,28.72,29.32,71100.0],["2022-11-09",29.01,29.11,28.0,28.2,64500.0],["2022-11-10",29.22,30.4,29.22,30.04,62700.0],["2022-11-11",29.79,30.65,29.31,29.75,69200.0],["2022-11-14",29.48,30.98,29.4,30.26,51800.0],["2022-11-15",30.72,31.39,30.4,30.65,32800.0],["2022-11-16",30.42,30.42,29.56,30.27,40600.0],["2022-11-17",29.82,31.11,29.82,31.11,78500.0],["2022-11-18",31.1,32.16,30.95,31.89,113700.0],["2022-11-21",31.68,32.18,31.0,31.12,54500.0],["2022-11-22",31.23,31.62,30.91,31.57,43600.0],["2022-11-23",31.53,31.87,31.02,31.66,34400.0],["2022-11-25",31.47,32.35,31.47,32.23,18600.0],["2022-11-28",32.22,32.5,31.14,31.31,44700.0],["2022-11-29",31.23,31.31,30.57,30.7,40800.0],["2022-11-30",30.64,31.49,30.27,31.46,83900.0],["2022-12-01",31.51,32.48,31.2,32.3,51800.0],["2022-12-02",31.84,33.03,31.67,32.84,56100.0],["2022-12-05",32.74,32.81,31.78,32.13,48700.0],["2022-12-06",32.21,32.21,31.47,31.89,86900.0],["2022-12-07",31.7,32.1,30.73,30.94,45800.0],["2022-12-08",31.11,31.51,30.71,31.42,26900.0],["2022-12-09",31.26,31.36,30.8,30.85,24000.0],["2022-12-12",30.85,31.49,30.47,31.39,35900.0],["2022-12-13",32.37,32.86,31.26,31.42,71500.0],["2022-12-14",31.46,31.8,31.07,31.31,87700.0],["2022-12-15",31.0,31.48,30.82,31.05,80500.0],["2022-12-16",31.0,31.4,30.71,30.92,108400.0],["2022-12-19",31.16,32.29,30.24,30.6,86900.0],["2022-12-20",30.46,31.71,30.35,31.14,94600.0],["2022-12-21",31.46,31.99,31.25,31.85,71300.0],["2022-12-22",31.4,31.46,30.77,31.19,65800.0],["2022-12-23",31.12,31.28,30.8,31.1,44100.0],["2022-12-27",31.06,31.06,30.55,30.57,24900.0],["2022-12-28",30.52,30.68,29.9,30.3,55800.0],["2022-12-29",30.46,31.21,30.46,31.13,56700.0],["2022-12-30",30.98,31.39,30.71,31.19,35100.0],["2023-01-03",31.38,31.44,30.27,30.54,50400.0],["2023-01-04",30.74,30.74,30.01,30.39,51600.0],["2023-01-05",30.23,30.23,29.39,29.49,55400.0],["2023-01-06",29.6,30.23,29.07,30.17,38100.0],["2023-01-09",30.4,31.4,30.38,30.98,54900.0],["2023-01-10",31.19,31.46,30.95,31.29,18200.0],["2023-01-11",31.29,31.46,30.93,31.45,21100.0],["2023-01-12",31.74,32.25,31.2,31.92,61400.0],["2023-01-13",31.76,32.02,31.27,31.92,37600.0],["2023-01-17",31.75,32.3,31.57,31.65,58000.0],["2023-01-18",31.87,32.42,31.04,31.15,136200.0],["2023-01-19",31.06,31.06,30.29,30.75,39100.0],["2023-01-20",31.06,31.24,30.77,31.13,94300.0],["2023-01-23",31.41,31.6,30.64,31.0,103600.0],["2023-01-24",30.79,31.27,30.53,30.57,53500.0],["2023-01-25",30.37,30.7,29.67,30.64,47700.0],["2023-01-26",30.84,31.69,30.81,31.58,44100.0],["2023-01-27",31.51,31.83,31.0,31.14,61200.0],["2023-01-30",31.0,31.27,29.75,31.15,41900.0],["2023-01-31",31.04,32.35,31.0,32.35,42100.0],["2023-02-01",32.5,33.4,32.13,32.96,93900.0],["2023-02-02",35.64,39.8,35.52,39.31,390500.0],["2023-02-03",38.8,39.7,38.02,38.16,114400.0],["2023-02-06",38.17,38.17,36.12,36.56,75000.0],["2023-02-07",36.49,37.64,36.1,37.08,62000.0],["2023-02-08",37.12,37.12,35.89,35.97,60500.0],["2023-02-09",36.23,36.74,35.5,35.61,52400.0],["2023-02-10",35.49,35.93,34.86,35.65,67000.0],["2023-02-13",35.73,36.06,35.13,35.86,82900.0],["2023-02-14",35.86,36.38,35.52,36.07,43100.0],["2023-02-15",35.93,36.73,35.7,36.29,61200.0],["2023-02-16",36.26,36.46,35.13,35.32,67100.0],["2023-02-17",35.27,36.06,34.78,35.75,97800.0],["2023-02-21",35.75,35.8,34.69,34.69,82300.0],["2023-02-22",34.76,35.0,34.14,34.69,38900.0],["2023-02-23",34.93,35.32,34.53,35.15,25800.0],["2023-02-24",34.67,34.88,34.33,34.63,44100.0],["2023-02-27",34.78,35.19,34.68,35.12,48700.0],["2023-02-28",34.85,36.25,34.84,35.53,62000.0],["2023-03-01",35.54,37.13,35.43,36.83,98500.0],["2023-03-02",36.53,36.53,35.36,36.25,55100.0],["2023-03-03",36.44,37.39,36.44,37.08,44500.0],["2023-03-06",37.4,37.5,35.57,35.82,163500.0],["2023-03-07",35.96,35.96,34.81,35.43,59500.0],["2023-03-08",35.48,36.36,35.21,36.25,78400.0],["2023-03-09",36.59,37.27,36.17,36.3,52800.0],["2023-03-10",36.19,36.19,34.02,34.92,92600.0],["2023-03-13",34.38,34.4,33.62,33.78,97400.0],["2023-03-14",34.09,35.51,33.71,34.53,120200.0],["2023-03-15",33.93,34.4,33.05,33.91,79100.0],["2023-03-16",33.54,35.28,33.0,35.2,86400.0],["2023-03-17",35.2,35.21,33.97,34.25,89300.0],["2023-03-20",34.52,35.06,34.26,34.74,58700.0],["2023-03-21",35.24,35.65,34.98,35.16,34000.0],["2023-03-22",35.17,35.21,34.02,34.02,41200.0],["2023-03-23",34.39,34.6,33.98,34.27,41500.0],["2023-03-24",33.9,34.6,33.74,34.6,36800.0],["2023-03-27",34.98,35.15,34.42,35.07,66500.0],["2023-03-28",34.92,34.99,33.84,34.07,37800.0],["2023-03-29",34.37,34.46,34.0,34.42,33700.0],["2023-03-30",34.7,34.7,34.07,34.28,20500.0],["2023-03-31",34.4,34.69,34.14,34.46,34400.0],["2023-04-03",34.46,34.68,34.0,34.58,43900.0],["2023-04-04",34.58,34.58,33.91,34.2,66600.0],["2023-04-05",34.19,34.2,33.64,34.06,61500.0],["2023-04-06",34.12,34.12,33.5,33.78,53000.0],["2023-04-10",33.57,34.15,33.41,34.0,48900.0],["2023-04-11",34.14,34.41,33.85,34.06,38400.0],["2023-04-12",34.26,34.38,33.78,34.03,41800.0],["2023-04-13",34.13,34.33,34.0,34.21,36700.0],["2023-04-14",34.19,34.51,33.42,34.02,104900.0],["2023-04-17",33.93,33.93,32.57,32.93,92200.0],["2023-04-18",32.99,33.29,32.34,32.83,68600.0],["2023-04-19",32.5,32.79,32.25,32.71,49300.0],["2023-04-20",32.36,32.64,31.74,32.13,95400.0],["2023-04-21",32.1,32.59,31.81,32.51,76100.0],["2023-04-24",32.39,32.57,31.92,32.09,35600.0],["2023-04-25",31.94,32.24,31.3,31.77,57400.0],["2023-04-26",31.75,31.85,31.33,31.78,43000.0],["2023-04-27",32.0,32.29,31.64,32.22,85100.0],["2023-04-28",32.04,32.91,32.0,32.81,57200.0],["2023-05-01",33.0,33.88,32.81,33.51,86800.0],["2023-05-02",33.2,33.2,32.19,32.44,58300.0],["2023-05-03",32.5,32.78,31.85,31.9,90600.0],["2023-05-04",22.74,30.25,21.15,28.57,435300.0],["2023-05-05",28.99,29.11,28.0,28.03,114800.0],["2023-05-08",28.07,28.08,27.0,27.15,123500.0],["2023-05-09",27.29,29.69,27.02,29.23,118700.0],["2023-05-10",29.66,30.14,29.32,30.02,113000.0],["2023-05-11",29.91,29.91,29.05,29.58,70500.0],["2023-05-12",29.6,29.92,29.39,29.82,64000.0],["2023-05-15",30.07,30.5,30.0,30.23,111000.0],["2023-05-16",30.05,30.38,29.53,29.53,63100.0],["2023-05-17",29.64,30.08,29.38,30.05,81700.0],["2023-05-18",29.89,30.84,29.74,30.68,87100.0],["2023-05-19",31.13,31.65,30.89,31.07,99100.0],["2023-05-22",31.05,31.33,30.68,30.97,92800.0],["2023-05-23",30.76,30.93,30.5,30.81,96400.0],["2023-05-24",30.72,30.98,30.47,30.97,87700.0],["2023-05-25",30.99,31.25,30.4,30.57,44900.0],["2023-05-26",30.49,31.2,30.46,31.15,41300.0],["2023-05-30",31.24,31.41,30.61,30.71,53500.0],["2023-05-31",30.58,30.87,30.36,30.62,37100.0],["2023-06-01",30.61,31.06,30.38,30.75,49800.0],["2023-06-02",30.99,31.49,30.75,31.41,56200.0],["2023-06-05",31.18,31.42,30.85,31.01,67000.0],["2023-06-06",31.45,32.31,31.13,31.89,71800.0],["2023-06-07",32.16,32.99,32.13,32.47,66500.0],["2023-06-08",32.52,32.95,32.39,32.45,43800.0],["2023-06-09",32.49,32.85,31.54,31.65,37400.0],["2023-06-12",31.66,32.72,31.66,32.63,58000.0],["2023-06-13",32.74,33.41,32.64,33.33,48000.0],["2023-06-14",33.32,33.84,32.85,32.92,52300.0],["2023-06-15",32.6,33.16,32.6,33.08,37900.0],["2023-06-16",33.45,33.5,32.7,32.73,82000.0],["2023-06-20",32.59,32.77,32.09,32.31,56900.0],["2023-06-21",32.1,32.58,31.67,31.72,31200.0],["2023-06-22",31.6,31.81,31.19,31.54,52000.0],["2023-06-23",31.04,31.71,30.92,31.08,108200.0],["2023-06-26",31.01,31.36,30.94,31.0,55500.0],["2023-06-27",31.14,31.9,31.08,31.72,31100.0],["2023-06-28",31.79,32.12,31.51,32.11,35100.0],["2023-06-29",32.14,33.56,32.14,33.51,64900.0],["2023-06-30",33.91,34.24,33.21,33.37,54800.0],["2023-07-03",33.25,33.61,33.0,33.53,27800.0],["2023-07-05",33.32,33.49,33.03,33.06,35000.0],["2023-07-06",32.92,32.92,31.96,32.39,31500.0],["2023-07-07",32.34,33.22,32.06,32.63,63500.0],["2023-07-10",32.48,32.87,32.22,32.35,28200.0],["2023-07-11",32.39,32.47,31.91,32.24,36600.0],["2023-07-12",32.41,32.53,32.09,32.14,40500.0],["2023-07-13",32.22,32.43,32.0,32.02,83200.0],["2023-07-14",32.02,32.06,30.82,30.97,80200.0],["2023-07-17",31.0,31.81,30.89,31.43,138600.0],["2023-07-18",31.42,31.67,31.33,31.44,50500.0],["2023-07-19",31.6,32.25,31.31,31.34,51500.0],["2023-07-20",31.34,31.48,30.95,31.06,45800.0],["2023-07-21",31.39,31.4,30.93,31.28,66500.0],["2023-07-24",31.24,31.92,31.1,31.13,43200.0],["2023-07-25",31.11,31.51,31.0,31.37,49900.0],["2023-07-26",31.27,31.51,30.8,30.81,42600.0],["2023-07-27",31.0,31.31,30.25,30.35,41900.0],["2023-07-28",30.73,30.78,30.27,30.38,33000.0],["2023-07-31",30.38,30.83,30.26,30.57,50600.0],["2023-08-01",30.45,31.28,30.43,31.22,52900.0],["2023-08-02",30.9,30.9,30.5,30.57,36400.0],["2023-08-03",30.35,30.68,30.0,30.22,50300.0],["2023-08-04",30.16,30.78,30.07,30.15,40000.0],["2023-08-07",30.27,30.56,30.12,30.18,49900.0],["2023-08-08",29.86,30.51,29.85,30.48,52400.0],["2023-08-09",30.42,30.68,30.0,30.05,83300.0],["2023-08-10",30.06,30.43,29.99,30.03,53100.0],["2023-08-11",29.93,30.17,29.8,30.03,30300.0],["2023-08-14",29.87,30.05,29.75,29.92,42200.0],["2023-08-15",30.0,30.35,29.78,29.86,47100.0],["2023-08-16",29.86,29.93,29.03,29.15,65900.0],["2023-08-17",29.15,29.59,28.95,28.99,43500.0],["2023-08-18",28.75,29.0,28.41,28.45,102000.0],["2023-08-21",28.5,28.6,27.9,27.93,125300.0],["2023-08-22",28.23,28.42,27.51,27.78,69100.0],["2023-08-23",27.96,28.66,27.96,28.56,83700.0],["2023-08-24",30.75,33.56,30.58,33.06,283500.0],["2023-08-25",33.06,33.48,31.82,33.05,102400.0],["2023-08-28",33.31,34.33,33.24,33.65,83100.0],["2023-08-29",33.5,33.58,32.99,33.05,40600.0],["2023-08-30",33.01,34.21,33.0,33.95,105700.0],["2023-08-31",34.08,35.54,33.05,35.24,109000.0],["2023-09-01",35.36,36.2,35.34,36.15,87000.0],["2023-09-05",35.86,35.86,34.93,35.05,119700.0],["2023-09-06",34.95,35.28,34.07,34.16,67600.0],["2023-09-07",33.85,34.21,33.19,33.19,126200.0],["2023-09-08",33.14,33.28,33.0,33.07,40300.0],["2023-09-11",33.05,33.3,32.81,33.03,77600.0],["2023-09-12",32.84,33.1,32.53,32.75,64500.0],["2023-09-13",32.79,32.8,31.51,31.75,54500.0],["2023-09-14",31.99,32.67,31.86,32.37,55500.0],["2023-09-15",32.22,33.13,31.97,32.6,243200.0],["2023-09-18",32.54,32.63,32.13,32.34,39600.0],["2023-09-19",32.32,32.39,31.75,32.02,41000.0],["2023-09-20",32.28,33.08,32.05,32.12,62600.0],["2023-09-21",32.0,32.85,31.82,32.72,86200.0],["2023-09-22",32.67,32.72,32.35,32.38,75400.0],["2023-09-25",32.28,32.9,32.28,32.83,40600.0],["2023-09-26",32.8,32.8,31.72,31.93,183300.0],["2023-09-27",32.0,32.17,30.87,31.0,100700.0],["2023-09-28",31.0,31.12,30.61,30.8,93500.0],["2023-09-29",30.99,31.55,30.53,31.2,79500.0],["2023-10-02",31.0,31.24,30.62,30.97,62700.0],["2023-10-03",30.87,30.93,30.49,30.67,44800.0],["2023-10-04",30.6,30.63,29.93,30.62,60500.0],["2023-10-05",29.95,30.01,28.93,29.12,180900.0],["2023-10-06",29.0,29.44,28.69,29.14,76100.0],["2023-10-09",29.07,29.66,29.05,29.22,49800.0],["2023-10-10",29.25,29.63,29.21,29.39,64100.0],["2023-10-11",29.35,29.35,28.41,28.67,56900.0],["2023-10-12",28.6,28.64,27.8,27.87,73500.0],["2023-10-13",27.99,27.99,26.71,26.81,84300.0],["2023-10-16",27.0,27.12,26.41,27.03,171400.0],["2023-10-17",26.57,27.5,26.57,27.03,152700.0],["2023-10-18",27.0,27.0,26.63,26.8,105400.0],["2023-10-19",26.51,26.59,25.77,26.08,115000.0],["2023-10-20",26.28,26.4,26.03,26.29,93900.0],["2023-10-23",26.05,26.24,25.68,25.88,70200.0],["2023-10-24",25.84,26.94,25.45,25.89,68200.0],["2023-10-25",25.69,25.75,25.28,25.33,74200.0],["2023-10-26",25.33,25.55,25.08,25.47,48000.0],["2023-10-27",25.41,25.68,25.24,25.46,45400.0],["2023-10-30",25.56,26.39,25.53,26.18,96900.0],["2023-10-31",26.13,27.19,26.11,26.7,68400.0],["2023-11-01",26.76,26.83,26.16,26.46,133400.0],["2023-11-02",29.14,31.5,29.0,30.59,315300.0],["2023-11-03",31.0,32.35,30.3,30.51,168200.0],["2023-11-06",30.55,31.26,30.2,30.57,105100.0],["2023-11-07",30.37,30.37,29.22,30.01,96400.0],["2023-11-08",30.17,30.17,29.59,29.66,52300.0],["2023-11-09",29.92,29.92,28.79,28.91,69400.0],["2023-11-10",28.84,29.58,28.26,29.4,60200.0],["2023-11-13",29.08,29.66,28.92,29.23,72600.0],["2023-11-14",30.03,30.57,29.68,30.55,170400.0],["2023-11-15",30.46,31.06,30.46,30.58,71600.0],["2023-11-16",30.36,30.69,29.47,29.72,65600.0],["2023-11-17",30.07,30.14,29.33,29.61,90400.0],["2023-11-20",29.88,30.36,29.66,30.34,154100.0],["2023-11-21",30.47,30.69,29.52,29.53,64900.0],["2023-11-22",29.59,30.5,29.56,30.39,83400.0],["2023-11-24",30.64,30.73,30.13,30.55,64200.0],["2023-11-27",30.58,31.38,30.3,31.33,83100.0],["2023-11-28",31.42,31.42,30.9,31.15,58400.0],["2023-11-29",31.22,31.73,30.89,31.05,54100.0],["2023-11-30",31.05,31.06,30.12,30.31,58300.0],["2023-12-01",30.19,31.48,30.19,31.34,67300.0],["2023-12-04",31.08,31.47,30.96,31.25,59200.0],["2023-12-05",31.0,31.0,30.52,30.9,80600.0],["2023-12-06",31.25,31.52,30.88,31.0,43600.0],["2023-12-07",31.3,32.29,30.44,31.79,76000.0],["2023-12-08",31.64,32.35,31.52,32.22,79600.0],["2023-12-11",32.3,32.67,32.3,32.41,57400.0],["2023-12-12",32.19,32.4,31.91,32.02,32700.0],["2023-12-13",32.13,33.06,31.72,32.85,82000.0],["2023-12-14",33.68,34.63,33.0,33.63,143400.0],["2023-12-15",33.9,33.9,32.68,32.71,185800.0],["2023-12-18",32.99,32.99,31.69,32.27,84600.0],["2023-12-19",32.52,32.77,32.01,32.16,102500.0],["2023-12-20",32.2,33.08,31.73,31.79,104500.0],["2023-12-21",31.98,32.45,31.74,31.99,65400.0],["2023-12-22",32.15,32.73,31.75,32.39,57200.0],["2023-12-26",32.57,32.7,32.2,32.57,44500.0],["2023-12-27",32.65,33.03,32.65,32.87,38200.0],["2023-12-28",32.72,33.32,32.72,33.03,42500.0],["2023-12-29",33.03,33.14,32.42,32.66,85800.0],["2024-01-02",32.3,32.87,32.02,32.32,48300.0],["2024-01-03",32.23,32.38,30.77,30.88,110800.0],["2024-01-04",31.01,31.27,30.8,30.87,49900.0],["2024-01-05",30.81,31.1,30.59,30.71,60700.0],["2024-01-08",30.65,31.31,30.62,31.1,42900.0],["2024-01-09",30.84,31.91,30.63,31.76,79300.0],["2024-01-10",31.56,32.29,31.56,32.1,80800.0],["2024-01-11",31.93,32.09,31.36,31.97,68700.0],["2024-01-12",32.43,32.55,32.1,32.36,44900.0],["2024-01-16",32.28,32.31,31.99,32.17,37700.0],["2024-01-17",31.53,31.95,31.47,31.63,63800.0],["2024-01-18",31.59,31.6,30.0,31.05,133800.0],["2024-01-19",30.96,31.15,30.13,30.29,77100.0],["2024-01-22",30.55,31.16,30.45,30.72,78100.0],["2024-01-23",31.0,31.59,30.79,31.04,79800.0],["2024-01-24",31.4,31.4,29.7,29.74,84000.0],["2024-01-25",30.11,30.43,29.78,30.16,114200.0],["2024-01-26",30.51,30.93,30.29,30.59,121000.0],["2024-01-29",30.52,31.59,30.12,31.57,121800.0],["2024-01-30",31.75,32.02,30.78,30.98,61100.0],["2024-01-31",30.71,30.77,28.97,29.83,183700.0],["2024-02-01",29.86,30.98,29.35,29.77,75700.0],["2024-02-02",29.46,29.67,28.75,28.81,96700.0],["2024-02-05",28.85,30.2,28.79,29.91,118100.0],["2024-02-06",30.03,30.45,29.23,30.08,170400.0],["2024-02-07",36.01,37.84,34.33,35.86,937100.0],["2024-02-08",35.23,35.81,33.1,33.1,396700.0],["2024-02-09",33.16,33.68,32.12,32.68,196300.0],["2024-02-12",32.46,34.5,32.4,34.16,167700.0],["2024-02-13",33.52,33.58,32.59,33.03,200400.0],["2024-02-14",33.49,34.6,33.3,34.51,238800.0],["2024-02-15",34.48,35.36,34.28,35.2,89500.0],["2024-02-16",34.86,35.24,34.69,35.02,91700.0],["2024-02-20",34.64,34.99,34.34,34.79,113300.0],["2024-02-21",34.74,34.75,34.06,34.63,120900.0],["2024-02-22",34.6,35.28,34.27,34.41,126000.0],["2024-02-23",34.44,34.84,33.97,34.32,59200.0],["2024-02-26",34.03,36.22,34.03,35.58,144600.0],["2024-02-27",35.71,35.8,34.97,35.33,79500.0],["2024-02-28",35.12,35.92,34.85,35.03,103200.0],["2024-02-29",35.68,35.91,35.0,35.49,64500.0],["2024-03-01",35.41,35.46,34.84,34.89,86200.0],["2024-03-04",34.64,35.26,34.5,34.81,62800.0],["2024-03-05",34.49,35.15,34.49,34.61,72100.0],["2024-03-06",34.85,35.58,34.73,35.25,64200.0],["2024-03-07",35.49,35.91,32.79,35.72,98500.0],["2024-03-08",35.75,36.22,35.31,35.57,99300.0],["2024-03-11",35.54,35.54,35.08,35.23,108000.0],["2024-03-12",35.38,36.46,35.12,36.0,122700.0],["2024-03-13",35.54,36.27,35.54,36.12,81800.0],["2024-03-14",35.95,35.95,35.17,35.17,69500.0],["2024-03-15",35.05,35.37,34.45,34.6,170700.0],["2024-03-18",34.5,35.04,34.25,34.67,94500.0],["2024-03-19",34.57,35.81,34.57,35.78,113900.0],["2024-03-20",35.27,36.1,35.08,35.96,84300.0],["2024-03-21",36.0,37.33,35.99,37.18,101600.0],["2024-03-22",37.16,37.33,36.96,37.24,45500.0],["2024-03-25",37.26,37.65,36.76,36.98,65500.0],["2024-03-26",37.18,37.68,37.08,37.37,151200.0],["2024-03-27",37.55,38.36,37.14,38.29,101600.0],["2024-03-28",38.3,38.67,38.12,38.34,62000.0],["2024-04-01",38.17,38.85,37.6,37.66,67400.0],["2024-04-02",37.34,37.34,36.88,36.94,77600.0],["2024-04-03",36.75,37.45,36.69,36.72,48200.0],["2024-04-04",37.15,37.15,35.57,35.69,67900.0],["2024-04-05",35.5,35.72,35.11,35.22,53800.0],["2024-04-08",35.42,35.56,34.86,34.95,53200.0],["2024-04-09",35.11,35.42,34.93,35.02,49400.0],["2024-04-10",34.36,35.46,33.94,34.33,154600.0],["2024-04-11",34.44,34.47,33.79,34.07,52600.0],["2024-04-12",33.87,34.42,33.67,34.42,47100.0],["2024-04-15",34.43,34.66,33.01,33.24,63900.0],["2024-04-16",33.06,34.02,32.8,33.12,99200.0],["2024-04-17",33.25,33.69,33.09,33.2,121600.0],["2024-04-18",33.44,33.71,32.64,32.7,78200.0],["2024-04-19",32.43,33.43,32.26,32.86,50400.0],["2024-04-22",33.08,33.08,32.34,32.86,36100.0],["2024-04-23",32.99,33.42,32.99,33.18,58200.0],["2024-04-24",32.96,33.35,32.73,32.78,71600.0],["2024-04-25",32.7,33.67,32.4,33.24,90200.0],["2024-04-26",33.32,34.14,33.32,33.96,57900.0],["2024-04-29",33.84,34.38,33.67,34.37,51200.0],["2024-04-30",34.18,34.5,33.35,33.45,56700.0],["2024-05-01",32.37,34.5,32.31,33.97,103000.0],["2024-05-02",30.0,30.0,27.0,28.4,898300.0],["2024-05-03",28.76,30.11,28.76,29.91,221600.0],["2024-05-06",30.2,31.45,29.98,31.3,161700.0],["2024-05-07",31.26,32.13,31.1,31.17,86900.0],["2024-05-08",31.33,31.72,31.08,31.26,69900.0],["2024-05-09",31.1,31.52,30.95,31.35,65400.0],["2024-05-10",31.35,31.48,30.76,31.31,56200.0],["2024-05-13",31.33,31.49,30.59,31.02,81400.0],["2024-05-14",31.06,31.42,30.89,31.15,66800.0],["2024-05-15",31.25,31.33,30.9,31.2,59300.0],["2024-05-16",31.19,31.98,31.11,31.7,78700.0],["2024-05-17",31.88,31.88,30.92,31.19,50200.0],["2024-05-20",31.08,31.21,30.78,30.91,81200.0],["2024-05-21",30.75,31.0,30.43,30.44,49900.0],["2024-05-22",30.2,30.65,30.05,30.58,100800.0],["2024-05-23",30.7,30.86,30.26,30.45,118100.0],["2024-05-24",30.52,30.91,30.24,30.3,55500.0],["2024-05-28",30.74,30.74,30.2,30.48,55700.0],["2024-05-29",30.22,31.02,30.22,30.83,104800.0],["2024-05-30",30.96,31.03,30.58,30.89,67600.0],["2024-05-31",30.95,31.0,30.49,30.91,60400.0],["2024-06-03",31.17,31.27,30.53,31.01,60000.0],["2024-06-04",30.82,31.12,30.58,30.78,46300.0],["2024-06-05",30.8,31.14,30.64,31.09,43600.0],["2024-06-06",30.96,31.35,30.8,31.15,30300.0],["2024-06-07",30.78,30.99,30.5,30.77,58900.0],["2024-06-10",30.72,30.82,30.23,30.41,66900.0],["2024-06-11",30.11,30.23,29.85,29.91,48600.0],["2024-06-12",30.58,30.76,30.03,30.26,71500.0],["2024-06-13",30.41,30.52,29.79,30.02,37400.0],["2024-06-14",29.64,29.7,29.02,29.39,54700.0],["2024-06-17",29.38,29.78,29.01,29.7,42300.0],["2024-06-18",29.74,29.81,29.17,29.38,41000.0],["2024-06-20",29.35,29.35,28.64,28.69,61100.0],["2024-06-21",28.99,28.99,28.68,28.74,74700.0],["2024-06-24",28.7,29.12,28.43,28.78,53700.0],["2024-06-25",28.59,28.72,28.18,28.6,42800.0],["2024-06-26",28.35,28.8,28.19,28.31,55000.0],["2024-06-27",28.43,28.52,28.0,28.45,46400.0],["2024-06-28",28.56,28.98,28.05,28.69,239600.0],["2024-07-01",28.62,28.88,27.56,27.67,77000.0],["2024-07-02",27.67,28.0,27.55,27.69,37800.0],["2024-07-03",27.89,28.43,27.69,28.04,40700.0],["2024-07-05",27.97,28.05,27.0,27.35,54900.0],["2024-07-08",27.56,27.93,27.44,27.59,47800.0],["2024-07-09",27.55,27.66,26.82,27.32,47200.0],["2024-07-10",27.46,27.61,26.85,27.37,58300.0],["2024-07-11",27.84,28.73,27.3,28.53,123000.0],["2024-07-12",28.87,29.23,28.68,28.78,57500.0],["2024-07-15",29.0,29.26,28.53,29.22,78100.0],["2024-07-16",29.54,30.31,29.49,30.28,82100.0],["2024-07-17",29.96,30.48,29.56,29.63,78800.0],["2024-07-18",29.55,30.17,29.23,29.34,34500.0],["2024-07-19",29.4,29.4,28.92,29.02,28900.0],["2024-07-22",29.02,30.05,28.99,29.96,71400.0],["2024-07-23",29.93,29.93,28.96,29.55,46900.0],["2024-07-24",29.31,29.81,28.52,29.05,45800.0],["2024-07-25",29.37,29.98,29.05,29.55,50500.0],["2024-07-26",29.89,30.2,29.66,30.0,74800.0],["2024-07-29",30.12,30.12,29.74,29.76,24800.0],["2024-07-30",30.04,30.25,29.74,30.23,34800.0],["2024-07-31",30.34,31.74,30.1,31.0,82000.0],["2024-08-01",31.2,31.24,29.39,29.62,52600.0],["2024-08-02",28.61,28.96,28.16,28.44,37300.0],["2024-08-05",27.11,27.42,26.45,27.16,78600.0],["2024-08-06",27.02,27.46,26.79,26.85,52400.0],["2024-08-07",27.24,27.73,27.08,27.3,60000.0],["2024-08-08",27.47,28.65,27.38,28.43,54900.0],["2024-08-09",28.36,28.36,27.19,27.47,64400.0],["2024-08-12",27.35,27.89,26.47,27.21,121000.0],["2024-08-13",27.12,27.43,26.81,26.99,111800.0],["2024-08-14",27.0,27.05,26.13,26.38,46800.0],["2024-08-15",26.92,27.38,26.8,26.99,79300.0],["2024-08-16",26.98,27.57,26.87,27.56,70900.0],["2024-08-19",27.66,27.96,27.24,27.86,52300.0],["2024-08-20",27.96,28.19,27.4,27.79,76500.0],["2024-08-21",27.99,27.99,27.38,27.45,57700.0],["2024-08-22",27.37,27.62,26.75,26.98,77200.0],["2024-08-23",27.28,28.37,26.85,27.72,384900.0],["2024-08-26",27.95,28.27,27.64,27.78,85100.0],["2024-08-27",27.75,27.75,26.95,27.08,68200.0],["2024-08-28",27.11,27.5,26.7,27.18,66000.0],["2024-08-29",27.4,27.75,27.03,27.5,49800.0],["2024-08-30",27.78,27.78,26.71,27.45,70700.0],["2024-09-03",27.36,27.94,26.66,26.84,86800.0],["2024-09-04",26.49,26.98,26.26,26.44,80500.0],["2024-09-05",26.58,26.87,25.47,25.59,125200.0],["2024-09-06",25.44,25.78,25.08,25.25,127300.0],["2024-09-09",25.25,25.47,24.73,24.79,77500.0],["2024-09-10",24.74,24.74,23.95,24.08,179600.0],["2024-09-11",24.04,24.56,23.31,24.36,195800.0],["2024-09-12",19.78,21.24,18.0,20.99,710100.0],["2024-09-13",20.8,21.63,20.16,21.34,261600.0],["2024-09-16",21.49,22.13,21.49,22.09,134100.0],["2024-09-17",22.32,23.13,22.32,22.49,135700.0],["2024-09-18",22.51,23.06,21.88,22.21,173700.0],["2024-09-19",22.85,22.88,22.22,22.66,241600.0],["2024-09-20",22.52,22.89,22.28,22.58,323600.0],["2024-09-23",22.8,22.92,22.56,22.71,66500.0],["2024-09-24",22.74,22.87,22.1,22.47,116400.0],["2024-09-25",22.51,23.0,21.88,21.95,96200.0],["2024-09-26",22.2,22.37,21.53,21.53,94500.0],["2024-09-27",21.67,22.71,21.6,22.57,109000.0],["2024-09-30",22.51,22.83,21.56,21.63,118500.0],["2024-10-01",21.56,21.56,19.85,20.0,184200.0],["2024-10-02",20.1,20.35,19.51,20.07,303600.0],["2024-10-03",20.03,20.35,19.48,19.75,135400.0],["2024-10-04",19.94,19.99,19.28,19.36,163200.0],["2024-10-07",22.5,25.74,22.5,22.74,624200.0],["2024-10-08",22.66,22.71,21.17,21.84,256400.0],["2024-10-09",21.84,22.67,21.42,22.37,187400.0],["2024-10-10",22.15,22.79,22.05,22.62,101400.0],["2024-10-11",22.7,23.32,22.65,22.77,127100.0],["2024-10-14",22.71,22.9,22.43,22.58,87100.0],["2024-10-15",22.51,22.88,22.49,22.72,106600.0],["2024-10-16",22.69,23.41,22.54,23.23,160100.0],["2024-10-17",23.28,23.42,22.96,23.2,57200.0],["2024-10-18",23.25,23.34,22.96,23.0,93100.0],["2024-10-21",22.98,23.4,22.91,23.04,395600.0],["2024-10-22",22.99,22.99,21.97,21.97,97900.0],["2024-10-23",21.96,22.12,20.82,20.87,117100.0],["2024-10-24",20.93,21.46,20.85,20.91,108300.0],["2024-10-25",21.0,21.11,20.64,20.66,76900.0],["2024-10-28",20.73,21.3,20.73,20.94,208500.0],["2024-10-29",20.94,21.23,20.72,20.89,98100.0],["2024-10-30",20.75,21.06,20.45,20.66,143100.0],["2024-10-31",20.65,20.7,20.16,20.45,94100.0],["2024-11-01",20.43,20.83,20.08,20.25,99000.0],["2024-11-04",20.34,20.94,20.04,20.12,133100.0],["2024-11-05",20.12,20.95,20.12,20.93,159900.0],["2024-11-06",16.37,16.77,13.45,13.7,1481100.0],["2024-11-07",13.75,13.98,12.96,13.86,600000.0],["2024-11-08",13.64,14.76,13.61,14.39,454000.0],["2024-11-11",14.76,14.89,14.22,14.58,345700.0],["2024-11-12",14.5,14.51,13.35,14.0,359800.0],["2024-11-13",14.5,15.2,14.16,14.6,367500.0],["2024-11-14",14.51,14.75,13.88,13.91,342300.0],["2024-11-15",13.97,13.97,13.5,13.79,304600.0],["2024-11-18",13.79,14.92,13.6,14.62,280300.0],["2024-11-19",14.44,14.55,14.03,14.4,153200.0],["2024-11-20",14.31,14.49,13.95,14.45,238300.0],["2024-11-21",14.38,15.22,14.29,15.12,194000.0],["2024-11-22",15.06,15.93,14.88,15.42,274500.0],["2024-11-25",15.5,16.59,15.5,16.35,206500.0],["2024-11-26",16.36,16.45,15.7,15.71,184600.0],["2024-11-27",15.85,16.26,15.56,15.67,85000.0],["2024-11-29",15.73,16.0,15.5,15.83,51000.0],["2024-12-02",15.83,16.05,15.72,15.95,137700.0],["2024-12-03",16.15,17.1,16.06,16.79,218700.0],["2024-12-04",16.75,17.52,16.52,17.4,266800.0],["2024-12-05",17.32,17.5,16.95,17.08,220600.0],["2024-12-06",17.12,17.45,16.95,17.38,170800.0],["2024-12-09",17.5,18.16,17.38,17.71,228200.0],["2024-12-10",17.74,17.74,17.27,17.54,221800.0],["2024-12-11",17.65,18.18,17.36,18.02,152800.0],["2024-12-12",17.83,18.61,17.7,17.89,303800.0],["2024-12-13",17.95,18.35,17.73,18.12,314700.0],["2024-12-16",18.13,18.34,17.72,17.88,162700.0],["2024-12-17",17.84,17.84,16.94,17.39,205200.0],["2024-12-18",17.49,17.96,16.65,16.86,182900.0],["2024-12-19",16.93,17.38,16.38,16.69,161500.0],["2024-12-20",16.54,17.26,16.54,16.85,841500.0],["2024-12-23",16.85,17.34,16.69,16.91,156900.0],["2024-12-24",16.91,17.06,16.7,16.88,78200.0],["2024-12-26",16.79,17.98,16.35,17.94,270600.0],["2024-12-27",17.89,17.95,17.2,17.82,179700.0],["2024-12-30",17.64,17.7,17.15,17.49,157800.0],["2024-12-31",17.49,18.17,17.42,18.11,259100.0],["2025-01-02",18.26,18.89,17.69,18.08,252100.0],["2025-01-03",18.1,18.54,17.85,18.4,86400.0],["2025-01-06",18.54,19.46,18.54,19.38,154400.0],["2025-01-07",19.49,20.04,18.56,19.19,322000.0],["2025-01-08",19.04,19.23,18.73,18.78,113600.0],["2025-01-10",18.65,18.65,17.77,18.34,101800.0],["2025-01-13",18.17,18.66,18.05,18.54,95100.0],["2025-01-14",18.79,19.07,18.28,18.59,114600.0],["2025-01-15",19.11,19.73,18.84,19.04,145600.0],["2025-01-16",19.0,19.36,18.7,19.27,97200.0],["2025-01-17",19.5,19.52,18.9,19.1,120300.0],["2025-01-21",19.21,19.92,19.21,19.37,189400.0],["2025-01-22",19.48,19.92,19.18,19.19,107900.0],["2025-01-23",19.05,19.79,18.89,19.48,90800.0],["2025-01-24",19.46,19.66,19.23,19.47,124000.0],["2025-01-27",19.21,19.59,18.43,18.52,135700.0],["2025-01-28",18.63,18.63,17.91,18.38,121800.0],["2025-01-29",18.62,18.62,18.07,18.08,108300.0],["2025-01-30",18.2,19.17,18.2,18.69,120900.0],["2025-01-31",18.75,19.57,18.75,19.05,167200.0],["2025-02-03",18.57,19.69,18.09,19.55,287600.0],["2025-02-04",19.7,20.76,19.59,20.55,484000.0],["2025-02-05",25.0,26.83,24.68,26.35,1186600.0],["2025-02-06",26.08,26.34,24.29,24.57,368300.0],["2025-02-07",24.58,24.92,22.92,23.66,278000.0],["2025-02-10",23.58,24.08,22.54,23.17,233800.0],["2025-02-11",23.13,23.65,22.55,22.95,151100.0],["2025-02-12",22.53,22.6,21.9,22.25,163700.0],["2025-02-13",22.27,23.37,21.77,22.44,175400.0],["2025-02-14",22.55,22.81,21.78,22.16,140600.0],["2025-02-18",22.25,22.58,21.84,21.84,118000.0],["2025-02-19",21.84,22.24,21.8,22.13,152300.0],["2025-02-20",22.2,23.38,21.74,23.29,241300.0],["2025-02-21",23.49,23.87,22.37,22.57,677300.0],["2025-02-24",22.82,22.86,21.21,21.46,228300.0],["2025-02-25",21.57,21.96,21.02,21.24,132700.0],["2025-02-26",21.38,21.44,20.72,21.29,129300.0],["2025-02-27",21.31,21.62,20.81,20.85,118100.0],["2025-02-28",20.67,21.05,20.37,20.93,143200.0],["2025-03-03",20.98,21.89,20.0,20.21,215300.0],["2025-03-04",19.82,20.76,19.77,20.51,122800.0],["2025-03-05",20.6,20.96,20.27,20.9,80700.0],["2025-03-06",20.64,21.02,20.4,20.65,114700.0],["2025-03-07",20.59,21.07,20.02,20.2,125400.0],["2025-03-10",19.94,20.05,18.93,18.96,146400.0],["2025-03-11",19.12,19.47,18.82,19.15,103600.0],["2025-03-12",19.41,19.68,18.91,19.37,76300.0],["2025-03-13",19.37,19.76,18.38,18.42,81200.0],["2025-03-14",18.68,19.4,18.46,19.07,71300.0],["2025-03-17",19.1,19.29,18.94,19.06,84100.0],["2025-03-18",19.0,19.75,18.88,19.36,141600.0],["2025-03-19",19.34,19.99,18.98,19.95,74000.0],["2025-03-20",19.66,20.36,19.41,19.85,69300.0],["2025-03-21",19.58,19.7,19.18,19.65,104000.0],["2025-03-24",19.81,20.39,19.76,20.21,76400.0],["2025-03-25",20.23,20.41,19.65,19.7,59900.0],["2025-03-26",19.73,20.03,19.36,19.67,69200.0],["2025-03-27",19.67,20.2,19.25,19.39,66500.0],["2025-03-28",19.41,19.73,18.66,18.88,83300.0],["2025-03-31",18.66,19.47,18.52,19.17,118600.0],["2025-04-01",19.13,19.22,18.44,19.05,70700.0],["2025-04-02",18.84,19.37,18.75,19.12,73200.0],["2025-04-03",18.33,18.72,17.61,17.65,155700.0],["2025-04-04",16.9,17.68,16.09,16.87,188400.0],["2025-04-07",16.15,17.5,15.8,16.78,139700.0],["2025-04-08",17.4,17.47,15.89,16.3,143600.0],["2025-04-09",16.3,18.09,16.16,17.88,215300.0],["2025-04-10",17.25,17.25,16.2,16.63,149400.0],["2025-04-11",16.73,17.24,16.4,17.13,108600.0],["2025-04-14",17.4,17.48,16.9,17.1,59200.0],["2025-04-15",17.04,17.37,17.0,17.15,64000.0],["2025-04-16",17.02,17.28,16.86,16.96,55600.0],["2025-04-17",17.0,17.47,16.9,17.22,67100.0],["2025-04-21",16.92,16.96,16.65,16.87,74000.0],["2025-04-22",17.13,17.71,17.13,17.52,80900.0],["2025-04-23",17.95,18.26,16.95,17.02,59700.0],["2025-04-24",17.1,17.72,17.04,17.41,77600.0],["2025-04-25",17.28,17.64,17.28,17.64,61900.0],["2025-04-28",17.67,17.77,17.54,17.67,34000.0],["2025-04-29",17.57,18.17,17.42,18.13,78700.0],["2025-04-30",17.7,17.95,17.32,17.56,74000.0],["2025-05-01",17.66,18.58,17.65,18.41,115300.0],["2025-05-02",18.58,18.88,18.37,18.51,79900.0],["2025-05-05",18.4,19.47,18.4,19.0,129000.0],["2025-05-06",18.81,19.83,18.52,19.67,135400.0],["2025-05-07",20.69,21.89,19.64,20.58,303300.0],["2025-05-08",20.31,21.18,20.21,20.9,118300.0],["2025-05-09",20.89,21.29,20.18,20.67,92900.0],["2025-05-12",21.51,21.65,20.38,20.45,120800.0],["2025-05-13",20.54,20.97,20.54,20.81,118100.0],["2025-05-14",20.75,20.97,20.25,20.85,130000.0],["2025-05-15",20.87,21.29,20.59,20.76,72200.0],["2025-05-16",20.76,20.76,20.31,20.68,59500.0],["2025-05-19",20.4,20.59,20.19,20.4,61400.0],["2025-05-20",20.35,20.57,20.12,20.28,58300.0],["2025-05-21",18.85,20.63,18.85,20.54,118700.0],["2025-05-22",20.41,20.99,20.3,20.88,101800.0],["2025-05-23",20.46,20.85,20.03,20.26,88900.0],["2025-05-27",20.59,21.28,20.22,21.25,66300.0],["2025-05-28",21.32,21.43,20.53,21.23,61700.0],["2025-05-29",21.4,21.53,20.66,21.15,81800.0],["2025-05-30",21.1,21.5,20.71,21.45,108600.0],["2025-06-02",21.4,21.75,21.2,21.61,86800.0],["2025-06-03",21.67,22.74,21.46,22.55,135200.0],["2025-06-04",22.59,22.81,21.89,21.95,78500.0],["2025-06-05",21.93,22.21,21.58,21.7,67500.0],["2025-06-06",22.02,22.53,21.87,22.06,107000.0],["2025-06-09",22.15,23.02,21.73,22.87,105700.0],["2025-06-10",22.75,22.92,22.4,22.63,111400.0],["2025-06-11",22.88,22.88,22.47,22.79,71300.0],["2025-06-12",22.6,22.98,22.45,22.93,55000.0],["2025-06-13",22.47,22.88,21.68,22.02,134800.0],["2025-06-16",22.22,22.45,22.12,22.26,70400.0],["2025-06-17",22.03,22.67,21.34,22.65,145000.0],["2025-06-18",22.6,22.94,22.35,22.49,107100.0],["2025-06-20",22.75,22.87,22.38,22.6,68400.0],["2025-06-23",22.59,22.94,22.16,22.87,76600.0],["2025-06-24",23.0,23.54,22.73,23.5,145000.0],["2025-06-25",23.55,24.05,23.12,23.99,77000.0],["2025-06-26",23.87,24.09,23.67,23.94,72900.0],["2025-06-27",23.99,24.09,23.56,23.94,161300.0],["2025-06-30",24.04,24.21,23.87,24.05,97500.0],["2025-07-01",23.94,25.05,23.81,24.83,161200.0],["2025-07-02",25.06,25.06,24.5,24.61,77500.0],["2025-07-03",24.86,25.13,24.51,24.82,53200.0],["2025-07-07",24.51,24.93,24.28,24.32,91800.0],["2025-07-08",24.37,24.7,24.06,24.27,99700.0],["2025-07-09",24.32,24.92,24.1,24.73,73600.0],["2025-07-10",24.57,24.76,24.19,24.2,73600.0],["2025-07-11",24.03,24.18,23.56,23.95,137700.0],["2025-07-14",23.8,23.91,23.17,23.46,85900.0],["2025-07-15",23.8,23.95,23.29,23.56,129800.0],["2025-07-16",23.61,23.72,22.93,23.22,131800.0],["2025-07-17",23.22,23.77,23.0,23.65,78300.0],["2025-07-18",23.91,23.91,23.35,23.64,97800.0],["2025-07-21",23.74,24.09,23.54,23.63,128800.0],["2025-07-22",24.08,24.08,23.33,23.85,77300.0],["2025-07-23",23.98,24.59,23.8,24.27,74400.0],["2025-07-24",24.24,24.26,23.14,23.14,72600.0],["2025-07-25",23.17,23.26,22.96,23.19,60800.0],["2025-07-28",23.35,23.6,23.09,23.23,56200.0],["2025-07-29",23.48,23.77,22.95,23.1,69300.0],["2025-07-30",23.06,23.14,21.86,21.96,77200.0],["2025-07-31",22.1,22.21,21.15,21.6,101400.0],["2025-08-01",21.34,21.5,20.67,20.86,102200.0],["2025-08-04",21.08,21.38,21.05,21.31,70400.0],["2025-08-05",21.45,21.75,21.15,21.36,55500.0],["2025-08-06",21.34,21.61,21.13,21.56,85000.0],["2025-08-07",21.79,21.8,20.81,20.88,64000.0],["2025-08-08",21.01,22.08,20.89,21.81,108300.0],["2025-08-11",21.88,21.91,21.35,21.59,68500.0],["2025-08-12",21.6,22.81,21.6,22.53,117800.0],["2025-08-13",22.6,23.07,22.58,22.83,86000.0],["2025-08-14",22.64,22.75,21.8,22.08,55500.0],["2025-08-15",22.11,22.11,21.47,21.55,145100.0],["2025-08-18",21.61,22.08,21.61,21.85,49300.0],["2025-08-19",21.85,22.3,21.79,21.9,68900.0],["2025-08-20",22.05,22.19,21.14,21.31,125900.0],["2025-08-21",21.06,21.77,21.0,21.72,152600.0],["2025-08-22",21.87,23.26,21.87,23.19,135700.0],["2025-08-25",23.14,23.21,22.61,22.69,69500.0],["2025-08-26",22.72,23.57,22.72,23.53,105900.0],["2025-08-27",23.43,23.43,22.83,22.96,59100.0],["2025-08-28",23.97,24.5,22.35,23.25,266700.0],["2025-08-29",23.33,23.82,22.76,22.96,94000.0],["2025-09-02",22.38,22.78,22.23,22.41,83300.0],["2025-09-03",22.21,22.54,21.6,21.74,94800.0],["2025-09-04",21.8,22.53,21.78,22.43,101100.0],["2025-09-05",22.7,23.2,22.26,22.35,101100.0],["2025-09-08",22.41,22.54,22.07,22.37,57200.0],["2025-09-09",22.62,22.69,22.16,22.39,72900.0],["2025-09-10",22.57,23.3,22.51,22.69,128200.0],["2025-09-11",23.9,25.9,23.55,25.57,435600.0],["2025-09-12",25.76,26.25,23.86,23.91,158400.0],["2025-09-15",24.01,24.54,23.88,24.13,128600.0],["2025-09-16",24.18,24.55,23.5,23.51,101600.0],["2025-09-17",23.49,24.15,23.26,23.48,118500.0],["2025-09-18",23.57,24.24,23.38,24.21,131200.0],["2025-09-19",24.37,24.37,23.58,23.76,129000.0],["2025-09-22",23.61,24.37,23.51,23.97,102100.0],["2025-09-23",23.99,24.21,23.4,23.41,69200.0],["2025-09-24",23.35,23.39,22.42,22.81,91400.0],["2025-09-25",22.53,22.76,22.26,22.43,75100.0],["2025-09-26",22.49,22.74,22.15,22.54,81900.0],["2025-09-29",22.64,22.97,22.48,22.72,105500.0],["2025-09-30",22.73,23.15,22.73,22.93,115000.0],["2025-10-01",22.88,23.22,22.44,22.66,83000.0],["2025-10-02",22.73,22.9,22.2,22.45,54600.0],["2025-10-03",22.44,23.13,22.44,22.79,65700.0],["2025-10-06",22.97,23.04,22.54,22.58,47700.0],["2025-10-07",22.55,22.68,21.82,22.09,71600.0],["2025-10-08",22.23,22.72,22.13,22.5,95600.0],["2025-10-09",22.53,22.74,22.05,22.33,77600.0],["2025-10-10",22.45,22.6,20.96,21.04,83900.0],["2025-10-13",21.41,21.88,21.39,21.52,68200.0],["2025-10-14",21.52,22.8,21.02,22.74,92800.0],["2025-10-15",23.07,23.69,22.89,23.16,149600.0],["2025-10-16",23.27,23.83,23.15,23.81,95200.0],["2025-10-17",23.58,23.81,23.11,23.28,53600.0],["2025-10-20",23.34,23.68,23.21,23.32,44200.0],["2025-10-21",23.12,23.41,23.0,23.22,51700.0],["2025-10-22",23.23,23.5,22.71,23.1,81500.0],["2025-10-23",23.13,24.49,23.03,24.33,114200.0],["2025-10-24",24.56,25.26,24.5,25.06,64800.0],["2025-10-27",25.32,25.32,23.93,24.03,70100.0],["2025-10-28",23.98,24.43,23.69,24.38,72100.0],["2025-10-29",24.29,25.0,23.89,24.66,78700.0],["2025-10-30",24.43,26.12,24.43,26.05,158100.0],["2025-10-31",25.44,26.25,24.62,24.96,131500.0],["2025-11-03",25.06,25.5,24.16,24.45,87900.0],["2025-11-04",24.51,24.53,23.5,24.21,167200.0],["2025-11-05",25.46,25.46,22.87,24.3,202300.0],["2025-11-06",24.21,24.3,23.08,23.33,89500.0],["2025-11-07",23.13,23.24,22.02,22.81,98500.0],["2025-11-10",23.24,23.57,22.75,23.44,129000.0],["2025-11-11",23.39,23.79,22.68,22.73,95600.0],["2025-11-12",22.92,23.37,22.92,23.09,73200.0],["2025-11-13",22.89,23.22,21.76,22.02,89700.0],["2025-11-14",21.83,22.44,21.48,22.11,114000.0],["2025-11-17",22.1,22.49,21.37,21.55,84800.0],["2025-11-18",21.42,21.83,20.76,20.87,124100.0],["2025-11-19",21.15,22.87,21.15,21.91,258000.0],["2025-11-20",22.13,22.65,20.67,20.72,166300.0],["2025-11-21",21.2,21.4,20.53,21.1,139900.0],["2025-11-24",21.25,21.9,21.25,21.57,66800.0],["2025-11-25",21.52,22.51,21.31,21.59,75000.0],["2025-11-26",21.4,22.35,21.4,21.71,187800.0],["2025-11-28",21.84,22.25,21.6,22.11,57600.0],["2025-12-01",21.77,21.96,21.18,21.28,93500.0],["2025-12-02",21.44,22.05,20.71,20.77,120600.0],["2025-12-03",20.76,22.01,20.71,21.09,208700.0],["2025-12-04",20.91,21.1,20.52,20.6,92800.0],["2025-12-05",20.6,21.1,20.58,21.02,65700.0],["2025-12-08",21.12,21.38,20.93,21.03,106700.0],["2025-12-09",21.03,21.21,20.81,21.14,110700.0],["2025-12-10",21.07,21.9,21.07,21.73,88200.0],["2025-12-11",21.78,22.14,21.5,21.98,72200.0],["2025-12-12",21.97,22.06,21.16,21.27,119100.0],["2025-12-15",21.46,21.79,20.9,21.02,78300.0],["2025-12-16",20.97,21.4,20.78,21.06,138700.0],["2025-12-17",21.3,21.44,20.71,20.74,66600.0],["2025-12-18",21.04,21.52,20.67,20.86,157200.0],["2025-12-19",20.78,21.48,20.38,20.87,198600.0],["2025-12-22",21.02,21.59,20.99,21.23,77100.0],["2025-12-23",21.02,21.83,20.77,21.37,61500.0],["2025-12-24",21.31,21.73,21.2,21.39,29900.0],["2025-12-26",21.35,21.46,21.0,21.42,53000.0],["2025-12-29",21.25,21.81,21.16,21.4,63900.0],["2025-12-30",21.41,21.98,21.05,21.33,98600.0],["2025-12-31",21.33,21.98,21.06,21.38,117600.0],["2026-01-02",21.37,21.99,21.36,21.6,104400.0],["2026-01-05",21.76,22.4,21.37,22.2,108400.0],["2026-01-06",22.08,22.39,21.88,22.3,85600.0],["2026-01-07",22.32,22.47,21.53,21.6,78300.0],["2026-01-08",21.52,22.23,21.16,21.18,65600.0],["2026-01-09",21.25,22.15,20.94,21.44,122600.0],["2026-01-12",21.34,22.32,21.34,22.16,96600.0],["2026-01-13",22.2,22.37,21.51,21.62,118300.0],["2026-01-14",21.57,21.95,21.1,21.67,79600.0],["2026-01-15",21.78,22.57,21.69,22.08,104200.0],["2026-01-16",22.16,22.74,21.7,22.39,113800.0],["2026-01-20",21.82,22.1,21.0,21.07,89500.0],["2026-01-21",21.26,21.98,21.18,21.66,108500.0],["2026-01-22",21.8,22.32,21.4,21.71,87200.0],["2026-01-23",21.65,21.73,21.11,21.16,61900.0],["2026-01-26",21.35,21.78,21.17,21.39,70500.0],["2026-01-27",21.5,21.98,21.37,21.41,80500.0],["2026-01-28",21.65,21.94,21.3,21.6,103400.0],["2026-01-29",21.65,21.82,20.93,21.79,105500.0],["2026-01-30",21.46,22.16,21.46,21.81,153000.0],["2026-02-02",21.74,23.12,21.46,22.64,162300.0],["2026-02-03",22.79,23.48,21.8,22.43,203600.0],["2026-02-04",23.49,27.02,23.4,25.57,501600.0],["2026-02-05",25.15,26.0,24.16,25.78,234800.0],["2026-02-06",25.67,26.59,25.67,26.36,192600.0],["2026-02-09",26.4,26.75,25.87,26.17,200100.0],["2026-02-10",26.08,26.93,25.72,26.09,131200.0],["2026-02-11",26.07,26.75,25.43,25.92,102400.0],["2026-02-12",26.14,26.32,24.64,25.04,99100.0],["2026-02-13",25.31,25.48,24.82,24.96,94500.0],["2026-02-17",24.92,25.7,24.54,24.72,118000.0],["2026-02-18",24.63,25.0,24.27,24.68,84800.0],["2026-02-19",24.54,25.28,24.25,24.38,81800.0],["2026-02-20",24.44,25.64,24.22,24.7,187700.0],["2026-02-23",24.69,25.37,24.0,24.19,106400.0],["2026-02-24",24.32,24.74,24.31,24.31,140600.0],["2026-02-25",24.52,24.9,24.18,24.73,151900.0],["2026-02-26",24.8,25.4,24.45,25.13,131400.0],["2026-02-27",24.94,25.17,24.4,25.04,75100.0],["2026-03-02",25.0,26.09,24.81,26.0,102300.0],["2026-03-03",25.23,26.03,24.77,25.86,102200.0],["2026-03-04",26.11,26.84,25.63,26.74,136400.0],["2026-03-05",26.3,26.53,25.36,25.7,81900.0],["2026-03-06",25.02,25.33,24.4,24.95,107400.0],["2026-03-09",24.42,25.65,24.23,25.37,109200.0],["2026-03-10",25.2,26.25,25.2,25.74,98800.0],["2026-03-11",25.4,26.36,25.22,26.0,53300.0],["2026-03-12",25.52,25.87,24.74,25.08,72000.0],["2026-03-13",25.25,25.54,24.49,24.62,52400.0],["2026-03-16",24.95,25.31,24.68,25.02,42800.0],["2026-03-17",25.02,25.45,24.46,25.45,96300.0],["2026-03-18",25.28,25.71,24.91,24.99,94400.0],["2026-03-19",24.67,26.53,24.67,25.89,212800.0],["2026-03-20",25.82,26.27,24.97,25.07,108800.0],["2026-03-23",25.51,26.28,25.09,25.46,138800.0],["2026-03-24",25.33,26.18,24.84,25.6,94800.0],["2026-03-25",25.9,26.24,24.8,24.89,110000.0],["2026-03-26",24.79,25.98,23.57,23.75,123000.0],["2026-03-27",23.61,23.61,22.24,22.93,125800.0],["2026-03-30",23.06,23.1,22.24,22.48,100700.0],["2026-03-31",22.64,23.1,22.02,22.61,119800.0],["2026-04-01",22.34,22.71,19.07,19.67,895200.0],["2026-04-02",19.47,20.79,18.49,20.21,299800.0],["2026-04-06",20.14,21.19,20.14,20.72,209000.0],["2026-04-07",20.55,21.17,20.07,20.58,176500.0],["2026-04-08",21.48,21.75,20.95,21.21,184600.0],["2026-04-09",21.07,21.54,20.88,21.25,214000.0],["2026-04-10",21.42,22.06,21.27,21.99,286700.0],["2026-04-13",21.88,22.75,21.88,22.27,186200.0],["2026-04-14",22.45,22.64,22.0,22.39,198700.0],["2026-04-15",22.36,22.72,22.0,22.65,188300.0],["2026-04-16",22.61,22.99,22.32,22.68,297900.0],["2026-04-17",23.23,23.7,22.66,22.8,196400.0],["2026-04-20",22.62,22.94,22.09,22.5,226400.0],["2026-04-21",22.71,23.15,22.26,22.46,201400.0],["2026-04-22",22.57,22.98,22.35,22.59,202300.0],["2026-04-23",22.68,22.95,22.22,22.63,181900.0],["2026-04-24",22.61,23.57,22.39,23.36,126500.0],["2026-04-27",23.16,23.68,22.39,22.62,131600.0],["2026-04-28",22.4,22.46,20.75,21.41,159200.0],["2026-04-29",21.42,21.87,21.2,21.49,93500.0],["2026-04-30",21.57,23.0,21.56,22.93,178500.0],["2026-05-01",23.09,23.41,22.69,23.12,162900.0],["2026-05-04",22.98,23.48,22.16,22.64,246800.0],["2026-05-05",14.23,16.11,13.92,15.09,1105800.0],["2026-05-06",15.21,16.59,15.12,16.47,529000.0],["2026-05-07",16.5,17.33,16.28,16.32,274300.0],["2026-05-08",16.79,16.79,15.5,15.81,291400.0],["2026-05-11",15.8,16.33,15.79,15.86,233000.0],["2026-05-12",15.73,16.07,15.15,15.31,200900.0],["2026-05-13",15.35,15.71,14.62,15.35,259500.0],["2026-05-14",15.44,16.51,15.37,16.37,294400.0],["2026-05-15",16.07,16.47,15.65,16.0,376900.0],["2026-05-18",16.24,16.24,15.76,16.11,200100.0],["2026-05-19",15.9,15.96,15.43,15.72,258400.0],["2026-05-20",15.85,16.4,15.56,15.99,128600.0],["2026-05-21",15.84,16.58,15.46,16.45,217900.0],["2026-05-22",16.49,17.6,16.49,17.59,196600.0],["2026-05-26",17.71,18.06,17.58,17.93,183400.0],["2026-05-27",17.97,18.24,17.6,17.98,112700.0],["2026-05-28",17.75,17.99,17.54,17.79,107800.0],["2026-05-29",17.79,17.98,17.48,17.77,178900.0],["2026-06-01",17.77,18.14,17.64,17.79,129100.0],["2026-06-02",17.79,18.48,17.77,18.12,124800.0],["2026-06-03",18.18,18.4,17.17,17.42,250500.0],["2026-06-04",18.0,19.65,18.0,19.35,255300.0],["2026-06-05",19.02,19.25,17.92,18.04,176400.0],["2026-06-08",18.33,19.41,18.33,18.89,117700.0],["2026-06-09",18.92,19.17,18.18,18.79,101600.0],["2026-06-10",18.59,19.13,18.3,18.35,96500.0],["2026-06-11",18.45,19.33,18.36,19.12,131100.0],["2026-06-12",19.12,19.68,18.5,19.37,135100.0],["2026-06-15",20.91,21.99,20.18,21.13,235300.0],["2026-06-16",21.05,21.99,20.51,20.56,211700.0],["2026-06-17",20.58,21.36,19.88,19.96,112900.0],["2026-06-18",20.41,20.69,19.59,20.04,315700.0],["2026-06-22",20.15,20.48,19.78,20.2,104700.0],["2026-06-23",19.84,20.82,19.7,20.66,158900.0],["2026-06-24",20.66,21.28,20.46,20.72,107600.0],["2026-06-25",20.86,21.29,20.23,20.37,170300.0],["2026-06-26",20.2,21.25,19.9,20.47,338300.0],["2026-06-29",20.52,20.93,19.83,20.73,131200.0],["2026-06-30",21.59,22.33,21.58,22.2,297600.0],["2026-07-01",21.99,22.63,21.96,22.46,131900.0],["2026-07-02",22.46,22.99,21.0,21.17,104500.0],["2026-07-06",21.21,22.03,21.04,21.07,105400.0],["2026-07-07",21.11,21.99,20.34,20.54,105900.0],["2026-07-08",20.4,21.48,19.88,20.66,103100.0],["2026-07-09",20.88,21.63,20.66,21.5,146800.0],["2026-07-10",21.28,21.74,21.28,21.65,70700.0],["2026-07-13",21.52,21.8,21.0,21.08,77700.0],["2026-07-14",21.25,21.99,21.06,21.19,69900.0],["2026-07-15",21.12,21.99,20.33,20.95,110700.0],["2026-07-16",20.73,21.21,20.3,20.73,129000.0],["2026-07-17",20.5,21.76,20.37,20.79,68800.0],["2026-07-20",20.82,21.54,20.44,20.61,105300.0],["2026-07-21",20.88,21.49,20.69,20.77,97300.0],["2026-07-22",20.74,21.3,20.47,20.63,96400.0],["2026-07-23",20.5,21.14,20.28,20.35,147600.0],["2026-07-24",20.35,20.84,19.93,20.25,152300.0],["2026-07-27",20.48,20.87,20.15,20.45,92900.0],["2026-07-28",20.3,20.76,19.55,20.38,92900.0],["2026-07-29",20.33,20.75,19.09,19.53,133200.0],["2026-07-30",19.84,21.68,19.05,20.95,375000.0],["2026-07-31",21.62,21.76,20.29,20.48,186708.0]]}