{"t":"BLFS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-11-22",105.0,109.375,105.0,105.0,28877.0],["1989-11-24",148.75,153.125,148.75,148.75,7381.0],["1989-11-27",153.125,157.5,153.125,153.125,9484.0],["1989-11-28",133.4375,133.4375,131.25,131.25,3056.0],["1989-11-29",144.375,146.5625,144.375,144.375,2167.0],["1989-11-30",140.0,140.0,137.8125,137.8125,1880.0],["1989-12-01",129.0625,129.0625,126.875,126.875,454.0],["1989-12-04",133.4375,137.8125,133.4375,133.4375,713.0],["1989-12-05",133.4375,137.8125,133.4375,133.4375,1391.0],["1989-12-06",135.625,140.0,135.625,135.625,1266.0],["1989-12-07",135.625,140.0,131.25,131.25,1319.0],["1989-12-08",131.25,140.0,131.25,131.25,334.0],["1989-12-11",131.25,135.625,131.25,131.25,614.0],["1989-12-12",126.875,126.875,124.6875,124.6875,889.0],["1989-12-13",124.6875,126.875,124.6875,124.6875,296.0],["1989-12-14",124.6875,124.6875,122.5,122.5,324.0],["1989-12-15",122.5,126.875,122.5,122.5,306.0],["1989-12-18",122.5,126.875,122.5,122.5,760.0],["1989-12-19",122.5,126.875,122.5,122.5,573.0],["1989-12-20",122.5,126.875,122.5,122.5,300.0],["1989-12-21",122.5,129.0625,122.5,122.5,946.0],["1989-12-22",122.5,129.0625,122.5,122.5,157.0],["1989-12-26",129.0625,137.8125,129.0625,129.0625,197.0],["1989-12-27",137.8125,140.0,137.8125,137.8125,393.0],["1989-12-28",137.8125,142.1875,137.8125,137.8125,1007.0],["1989-12-29",144.375,148.75,144.375,144.375,1157.0],["1990-01-02",144.375,146.5625,142.1875,142.1875,716.0],["1990-01-03",140.0,140.0,135.625,135.625,384.0],["1990-01-04",135.625,140.0,135.625,135.625,847.0],["1990-01-05",135.625,140.0,135.625,135.625,379.0],["1990-01-08",135.625,135.625,133.4375,133.4375,503.0],["1990-01-09",133.4375,137.8125,133.4375,133.4375,673.0],["1990-01-10",133.4375,135.625,133.4375,133.4375,114.0],["1990-01-11",133.4375,137.8125,133.4375,133.4375,129.0],["1990-01-12",133.4375,135.625,131.25,131.25,247.0],["1990-01-15",131.25,131.25,129.0625,129.0625,36.0],["1990-01-16",129.0625,133.4375,129.0625,129.0625,560.0],["1990-01-17",129.0625,133.4375,129.0625,129.0625,106.0],["1990-01-18",135.625,137.8125,135.625,135.625,774.0],["1990-01-19",135.625,137.8125,135.625,135.625,714.0],["1990-01-22",135.625,140.0,135.625,135.625,614.0],["1990-01-23",133.4375,133.4375,131.25,131.25,627.0],["1990-01-24",131.25,133.4375,131.25,131.25,197.0],["1990-01-25",131.25,133.4375,131.25,131.25,14.0],["1990-01-26",131.25,133.4375,131.25,131.25,211.0],["1990-01-29",131.25,131.25,129.0625,129.0625,107.0],["1990-01-30",129.0625,131.25,129.0625,129.0625,361.0],["1990-01-31",129.0625,131.25,129.0625,129.0625,266.0],["1990-02-01",129.0625,131.25,129.0625,129.0625,71.0],["1990-02-02",129.0625,131.25,129.0625,129.0625,109.0],["1990-02-05",129.0625,131.25,129.0625,129.0625,217.0],["1990-02-06",126.875,126.875,124.6875,124.6875,129.0],["1990-02-07",126.875,131.25,126.875,126.875,167.0],["1990-02-08",129.0625,131.25,129.0625,129.0625,143.0],["1990-02-09",131.25,135.625,131.25,131.25,567.0],["1990-02-12",135.625,137.8125,135.625,135.625,1186.0],["1990-02-13",135.625,137.8125,135.625,135.625,73.0],["1990-02-14",135.625,137.8125,135.625,135.625,264.0],["1990-02-15",135.625,137.8125,135.625,135.625,207.0],["1990-02-16",135.625,140.0,135.625,135.625,321.0],["1990-02-20",135.625,140.0,135.625,135.625,300.0],["1990-02-21",135.625,140.0,135.625,135.625,619.0],["1990-02-22",135.625,142.1875,135.625,135.625,764.0],["1990-02-23",135.625,140.0,135.625,135.625,581.0],["1990-02-26",135.625,137.8125,135.625,135.625,1084.0],["1990-02-27",135.625,137.8125,135.625,135.625,286.0],["1990-02-28",135.625,137.8125,135.625,135.625,461.0],["1990-03-01",135.625,137.8125,135.625,135.625,271.0],["1990-03-02",135.625,137.8125,135.625,135.625,237.0],["1990-03-05",135.625,137.8125,135.625,135.625,136.0],["1990-03-06",135.625,135.625,131.25,131.25,136.0],["1990-03-07",131.25,135.625,131.25,131.25,273.0],["1990-03-08",131.25,135.625,131.25,131.25,163.0],["1990-03-09",131.25,135.625,131.25,131.25,313.0],["1990-03-12",131.25,135.625,131.25,131.25,483.0],["1990-03-13",131.25,135.625,131.25,131.25,367.0],["1990-03-14",131.25,135.625,131.25,131.25,109.0],["1990-03-15",131.25,135.625,131.25,131.25,287.0],["1990-03-16",131.25,133.4375,131.25,131.25,556.0],["1990-03-19",131.25,135.625,131.25,131.25,14.0],["1990-03-20",131.25,135.625,126.875,126.875,273.0],["1990-03-21",126.875,133.4375,126.875,126.875,914.0],["1990-03-22",126.875,133.4375,124.6875,124.6875,481.0],["1990-03-23",124.6875,133.4375,124.6875,124.6875,443.0],["1990-03-26",124.6875,131.25,124.6875,124.6875,150.0],["1990-03-27",124.6875,126.875,122.5,122.5,199.0],["1990-03-28",122.5,126.875,122.5,122.5,214.0],["1990-03-29",122.5,122.5,118.125,118.125,319.0],["1990-03-30",118.125,120.3125,118.125,118.125,579.0],["1990-04-02",118.125,118.125,115.9375,115.9375,331.0],["1990-04-03",115.9375,118.125,113.75,113.75,844.0],["1990-04-04",115.9375,118.125,115.9375,115.9375,1043.0],["1990-04-05",115.9375,118.125,115.9375,115.9375,246.0],["1990-04-06",115.9375,118.125,115.9375,115.9375,287.0],["1990-04-09",118.125,126.875,118.125,118.125,437.0],["1990-04-10",120.3125,124.6875,120.3125,120.3125,327.0],["1990-04-11",120.3125,124.6875,120.3125,120.3125,120.0],["1990-04-12",120.3125,122.5,120.3125,120.3125,113.0],["1990-04-16",120.3125,124.6875,120.3125,120.3125,511.0],["1990-04-17",126.875,131.25,126.875,126.875,1599.0],["1990-04-18",126.875,131.25,126.875,126.875,1229.0],["1990-04-19",126.875,131.25,126.875,126.875,379.0],["1990-04-20",126.875,131.25,126.875,126.875,171.0],["1990-04-23",126.875,129.0625,126.875,126.875,143.0],["1990-04-24",126.875,129.0625,126.875,126.875,274.0],["1990-04-25",126.875,129.0625,126.875,126.875,286.0],["1990-04-26",126.875,129.0625,122.5,122.5,150.0],["1990-04-27",122.5,126.875,122.5,122.5,1754.0],["1990-04-30",122.5,126.875,122.5,122.5,179.0],["1990-05-01",122.5,126.875,122.5,122.5,481.0],["1990-05-02",122.5,126.875,122.5,122.5,474.0],["1990-05-03",122.5,124.6875,122.5,122.5,1371.0],["1990-05-04",124.6875,126.875,124.6875,124.6875,213.0],["1990-05-07",124.6875,124.6875,122.5,122.5,613.0],["1990-05-08",122.5,124.6875,122.5,122.5,290.0],["1990-05-09",122.5,124.6875,122.5,122.5,330.0],["1990-05-10",122.5,124.6875,122.5,122.5,77.0],["1990-05-11",122.5,126.875,120.3125,120.3125,883.0],["1990-05-14",122.5,126.875,122.5,122.5,121.0],["1990-05-15",122.5,126.875,122.5,122.5,117.0],["1990-05-16",122.5,126.875,122.5,122.5,101.0],["1990-05-17",124.6875,126.875,124.6875,124.6875,923.0],["1990-05-18",124.6875,126.875,124.6875,124.6875,280.0],["1990-05-21",124.6875,126.875,120.3125,120.3125,267.0],["1990-05-22",122.5,126.875,122.5,122.5,634.0],["1990-05-23",122.5,126.875,122.5,122.5,887.0],["1990-05-24",122.5,126.875,122.5,122.5,411.0],["1990-05-25",122.5,126.875,122.5,122.5,344.0],["1990-05-29",122.5,126.875,122.5,122.5,109.0],["1990-05-30",122.5,124.6875,122.5,122.5,471.0],["1990-05-31",122.5,124.6875,122.5,122.5,189.0],["1990-06-01",122.5,124.6875,122.5,122.5,233.0],["1990-06-04",122.5,124.6875,122.5,122.5,101.0],["1990-06-05",122.5,124.6875,122.5,122.5,100.0],["1990-06-06",122.5,126.875,122.5,122.5,186.0],["1990-06-07",122.5,126.875,122.5,122.5,107.0],["1990-06-08",122.5,124.6875,122.5,122.5,50.0],["1990-06-11",122.5,124.6875,122.5,122.5,100.0],["1990-06-12",122.5,126.875,122.5,122.5,453.0],["1990-06-13",122.5,122.5,115.9375,115.9375,469.0],["1990-06-14",115.9375,122.5,115.9375,115.9375,163.0],["1990-06-15",115.9375,122.5,115.9375,115.9375,547.0],["1990-06-18",115.9375,122.5,115.9375,115.9375,203.0],["1990-06-19",118.125,122.5,118.125,118.125,249.0],["1990-06-20",120.3125,122.5,120.3125,120.3125,209.0],["1990-06-21",124.6875,126.875,124.6875,124.6875,839.0],["1990-06-22",124.6875,126.875,124.6875,124.6875,393.0],["1990-06-25",124.6875,126.875,122.5,122.5,321.0],["1990-06-26",122.5,126.875,122.5,122.5,410.0],["1990-06-27",124.6875,126.875,124.6875,124.6875,563.0],["1990-06-28",126.875,131.25,126.875,126.875,756.0],["1990-06-29",129.0625,131.25,129.0625,129.0625,181.0],["1990-07-02",129.0625,129.0625,126.875,126.875,290.0],["1990-07-03",126.875,129.0625,126.875,126.875,86.0],["1990-07-05",126.875,129.0625,126.875,126.875,239.0],["1990-07-06",126.875,129.0625,126.875,126.875,396.0],["1990-07-09",126.875,129.0625,126.875,126.875,361.0],["1990-07-10",126.875,129.0625,126.875,126.875,239.0],["1990-07-11",126.875,129.0625,126.875,126.875,529.0],["1990-07-12",129.0625,131.25,129.0625,129.0625,387.0],["1990-07-13",131.25,135.625,131.25,131.25,1024.0],["1990-07-16",137.8125,140.0,137.8125,137.8125,991.0],["1990-07-17",140.0,146.5625,140.0,140.0,2190.0],["1990-07-18",148.75,155.3125,148.75,148.75,1359.0],["1990-07-19",148.75,148.75,146.5625,146.5625,1706.0],["1990-07-20",146.5625,148.75,146.5625,146.5625,203.0],["1990-07-23",144.375,144.375,135.625,135.625,739.0],["1990-07-24",135.625,142.1875,135.625,135.625,374.0],["1990-07-25",135.625,140.0,135.625,135.625,141.0],["1990-07-26",135.625,142.1875,133.4375,133.4375,330.0],["1990-07-27",133.4375,144.375,133.4375,133.4375,237.0],["1990-07-30",133.4375,144.375,133.4375,133.4375,170.0],["1990-07-31",140.0,144.375,140.0,140.0,116.0],["1990-08-01",140.0,142.1875,131.25,131.25,136.0],["1990-08-02",131.25,142.1875,131.25,131.25,101.0],["1990-08-03",131.25,140.0,129.0625,129.0625,149.0],["1990-08-06",129.0625,140.0,129.0625,129.0625,217.0],["1990-08-07",129.0625,140.0,129.0625,129.0625,196.0],["1990-08-08",129.0625,140.0,129.0625,129.0625,187.0],["1990-08-09",129.0625,140.0,129.0625,129.0625,240.0],["1990-08-10",129.0625,131.25,126.875,126.875,606.0],["1990-08-13",126.875,129.0625,122.5,122.5,71.0],["1990-08-14",122.5,129.0625,122.5,122.5,97.0],["1990-08-15",124.6875,131.25,124.6875,124.6875,190.0],["1990-08-16",124.6875,129.0625,124.6875,124.6875,86.0],["1990-08-17",124.6875,129.0625,122.5,122.5,143.0],["1990-08-20",122.5,129.0625,122.5,122.5,229.0],["1990-08-21",122.5,129.0625,122.5,122.5,204.0],["1990-08-22",122.5,129.0625,122.5,122.5,29.0],["1990-08-23",122.5,129.0625,122.5,122.5,73.0],["1990-08-24",122.5,129.0625,120.3125,120.3125,309.0],["1990-08-27",120.3125,129.0625,120.3125,120.3125,150.0],["1990-08-28",120.3125,129.0625,120.3125,120.3125,143.0],["1990-08-29",120.3125,126.875,120.3125,120.3125,57.0],["1990-08-30",120.3125,129.0625,120.3125,120.3125,50.0],["1990-08-31",120.3125,129.0625,120.3125,120.3125,186.0],["1990-09-04",120.3125,129.0625,120.3125,120.3125,74.0],["1990-09-05",120.3125,129.0625,120.3125,120.3125,61.0],["1990-09-06",122.5,129.0625,122.5,122.5,264.0],["1990-09-07",122.5,131.25,122.5,122.5,321.0],["1990-09-10",126.875,131.25,126.875,126.875,243.0],["1990-09-11",126.875,137.8125,126.875,126.875,500.0],["1990-09-12",131.25,137.8125,131.25,131.25,201.0],["1990-09-13",131.25,131.25,131.25,131.25,0.0],["1990-09-14",131.25,137.8125,131.25,131.25,324.0],["1990-09-17",135.625,142.1875,135.625,135.625,1723.0],["1990-09-18",135.625,137.8125,131.25,131.25,983.0],["1990-09-19",126.875,126.875,118.125,118.125,523.0],["1990-09-20",122.5,129.0625,122.5,122.5,621.0],["1990-09-21",122.5,131.25,122.5,122.5,160.0],["1990-09-24",122.5,131.25,120.3125,120.3125,114.0],["1990-09-25",120.3125,122.5,115.9375,115.9375,194.0],["1990-09-26",115.9375,122.5,115.9375,115.9375,214.0],["1990-09-27",115.9375,122.5,115.9375,115.9375,519.0],["1990-09-28",120.3125,124.6875,120.3125,120.3125,1086.0],["1990-10-01",120.3125,124.6875,120.3125,120.3125,134.0],["1990-10-02",120.3125,124.6875,113.75,113.75,360.0],["1990-10-03",113.75,124.6875,113.75,113.75,333.0],["1990-10-04",113.75,122.5,113.75,113.75,183.0],["1990-10-05",113.75,122.5,113.75,113.75,86.0],["1990-10-08",113.75,122.5,113.75,113.75,209.0],["1990-10-09",113.75,124.6875,113.75,113.75,134.0],["1990-10-10",113.75,124.6875,113.75,113.75,161.0],["1990-10-11",113.75,124.6875,113.75,113.75,247.0],["1990-10-12",113.75,124.6875,113.75,113.75,127.0],["1990-10-15",113.75,124.6875,113.75,113.75,24.0],["1990-10-16",120.3125,124.6875,120.3125,120.3125,111.0],["1990-10-17",120.3125,124.6875,120.3125,120.3125,163.0],["1990-10-18",122.5,126.875,122.5,122.5,579.0],["1990-10-19",124.6875,126.875,124.6875,124.6875,216.0],["1990-10-22",124.6875,124.6875,120.3125,120.3125,267.0],["1990-10-23",120.3125,124.6875,120.3125,120.3125,200.0],["1990-10-24",120.3125,124.6875,120.3125,120.3125,174.0],["1990-10-25",122.5,126.875,122.5,122.5,286.0],["1990-10-26",129.0625,131.25,129.0625,129.0625,779.0],["1990-10-29",129.0625,131.25,124.6875,124.6875,476.0],["1990-10-30",124.6875,131.25,124.6875,124.6875,116.0],["1990-10-31",124.6875,124.6875,122.5,122.5,719.0],["1990-11-01",120.3125,120.3125,115.9375,115.9375,411.0],["1990-11-02",118.125,120.3125,118.125,118.125,10.0],["1990-11-05",118.125,120.3125,113.75,113.75,256.0],["1990-11-06",113.75,120.3125,113.75,113.75,21.0],["1990-11-07",113.75,118.125,113.75,113.75,157.0],["1990-11-08",113.75,113.75,113.75,113.75,0.0],["1990-11-09",113.75,113.75,109.375,109.375,401.0],["1990-11-12",109.375,113.75,109.375,109.375,17.0],["1990-11-13",111.5625,113.75,111.5625,111.5625,226.0],["1990-11-14",111.5625,113.75,111.5625,111.5625,141.0],["1990-11-15",111.5625,113.75,109.375,109.375,6.0],["1990-11-16",109.375,113.75,109.375,109.375,83.0],["1990-11-19",109.375,113.75,109.375,109.375,34.0],["1990-11-20",109.375,113.75,109.375,109.375,79.0],["1990-11-21",109.375,109.375,109.375,109.375,0.0],["1990-11-23",111.5625,113.75,111.5625,111.5625,36.0],["1990-11-26",111.5625,113.75,111.5625,111.5625,107.0],["1990-11-27",111.5625,113.75,111.5625,111.5625,614.0],["1990-11-28",111.5625,113.75,111.5625,111.5625,356.0],["1990-11-29",111.5625,113.75,111.5625,111.5625,11.0],["1990-11-30",111.5625,113.75,111.5625,111.5625,57.0],["1990-12-03",111.5625,113.75,111.5625,111.5625,167.0],["1990-12-04",111.5625,113.75,111.5625,111.5625,4.0],["1990-12-05",111.5625,113.75,109.375,109.375,204.0],["1990-12-06",109.375,113.75,109.375,109.375,461.0],["1990-12-07",109.375,109.375,105.0,105.0,264.0],["1990-12-10",105.0,109.375,105.0,105.0,641.0],["1990-12-11",105.0,109.375,105.0,105.0,150.0],["1990-12-12",105.0,109.375,105.0,105.0,293.0],["1990-12-13",109.375,113.75,109.375,109.375,379.0],["1990-12-14",109.375,109.375,107.1875,107.1875,564.0],["1990-12-17",107.1875,109.375,107.1875,107.1875,421.0],["1990-12-18",107.1875,113.75,107.1875,107.1875,289.0],["1990-12-19",109.375,113.75,109.375,109.375,629.0],["1990-12-20",109.375,113.75,105.0,105.0,406.0],["1990-12-21",105.0,113.75,105.0,105.0,630.0],["1990-12-24",105.0,113.75,105.0,105.0,147.0],["1990-12-26",105.0,113.75,105.0,105.0,170.0],["1990-12-27",105.0,113.75,105.0,105.0,347.0],["1990-12-28",105.0,113.75,102.8125,102.8125,131.0],["1990-12-31",102.8125,107.1875,102.8125,102.8125,177.0],["1991-01-02",102.8125,109.375,102.8125,102.8125,173.0],["1991-01-03",102.8125,105.0,100.625,100.625,726.0],["1991-01-04",100.625,105.0,100.625,100.625,280.0],["1991-01-07",100.625,105.0,100.625,100.625,219.0],["1991-01-08",100.625,105.0,100.625,100.625,641.0],["1991-01-09",100.625,105.0,100.625,100.625,226.0],["1991-01-10",100.625,105.0,100.625,100.625,406.0],["1991-01-11",100.625,105.0,100.625,100.625,243.0],["1991-01-14",100.625,105.0,100.625,100.625,511.0],["1991-01-15",100.625,105.0,100.625,100.625,76.0],["1991-01-16",105.0,113.75,105.0,105.0,300.0],["1991-01-17",105.0,113.75,105.0,105.0,529.0],["1991-01-18",105.0,113.75,105.0,105.0,143.0],["1991-01-21",105.0,113.75,105.0,105.0,381.0],["1991-01-22",113.75,122.5,113.75,113.75,1151.0],["1991-01-23",113.75,122.5,113.75,113.75,563.0],["1991-01-24",115.9375,126.875,115.9375,115.9375,886.0],["1991-01-25",115.9375,126.875,115.9375,115.9375,314.0],["1991-01-28",115.9375,122.5,115.9375,115.9375,471.0],["1991-01-29",115.9375,126.875,115.9375,115.9375,224.0],["1991-01-30",118.125,120.3125,118.125,118.125,116.0],["1991-01-31",122.5,124.6875,122.5,122.5,281.0],["1991-02-01",124.6875,126.875,124.6875,124.6875,223.0],["1991-02-04",131.25,135.625,131.25,131.25,657.0],["1991-02-05",131.25,135.625,126.875,126.875,160.0],["1991-02-06",131.25,135.625,131.25,131.25,1209.0],["1991-02-07",135.625,144.375,135.625,135.625,514.0],["1991-02-08",135.625,144.375,135.625,135.625,476.0],["1991-02-11",135.625,144.375,131.25,131.25,934.0],["1991-02-12",131.25,144.375,131.25,131.25,286.0],["1991-02-13",135.625,144.375,135.625,135.625,904.0],["1991-02-14",140.0,144.375,140.0,140.0,611.0],["1991-02-15",140.0,144.375,140.0,140.0,750.0],["1991-02-19",140.0,148.75,137.8125,137.8125,90.0],["1991-02-20",137.8125,144.375,137.8125,137.8125,333.0],["1991-02-21",137.8125,144.375,137.8125,137.8125,100.0],["1991-02-22",140.0,148.75,140.0,140.0,531.0],["1991-02-25",140.0,144.375,140.0,140.0,517.0],["1991-02-26",140.0,144.375,140.0,140.0,387.0],["1991-02-27",140.0,140.0,135.625,135.625,1436.0],["1991-02-28",140.0,144.375,140.0,140.0,630.0],["1991-03-01",140.0,146.5625,140.0,140.0,2893.0],["1991-03-04",140.0,146.5625,137.8125,137.8125,934.0],["1991-03-05",140.0,146.5625,140.0,140.0,1557.0],["1991-03-06",140.0,146.5625,140.0,140.0,1310.0],["1991-03-07",140.0,146.5625,140.0,140.0,963.0],["1991-03-08",140.0,146.5625,140.0,140.0,267.0],["1991-03-11",140.0,144.375,140.0,140.0,93.0],["1991-03-12",140.0,144.375,140.0,140.0,471.0],["1991-03-13",140.0,144.375,140.0,140.0,1774.0],["1991-03-14",140.0,148.75,137.8125,137.8125,737.0],["1991-03-15",140.0,148.75,140.0,140.0,783.0],["1991-03-18",140.0,148.75,140.0,140.0,684.0],["1991-03-19",140.0,148.75,140.0,140.0,1913.0],["1991-03-20",140.0,148.75,140.0,140.0,343.0],["1991-03-21",140.0,148.75,140.0,140.0,150.0],["1991-03-22",140.0,148.75,140.0,140.0,429.0],["1991-03-25",140.0,148.75,140.0,140.0,383.0],["1991-03-26",140.0,148.75,140.0,140.0,891.0],["1991-03-27",140.0,146.5625,140.0,140.0,720.0],["1991-03-28",140.0,144.375,140.0,140.0,1227.0],["1991-04-01",135.625,135.625,126.875,126.875,1413.0],["1991-04-02",126.875,135.625,126.875,126.875,760.0],["1991-04-03",126.875,131.25,126.875,126.875,857.0],["1991-04-04",126.875,131.25,126.875,126.875,1670.0],["1991-04-05",126.875,131.25,126.875,126.875,557.0],["1991-04-08",126.875,131.25,126.875,126.875,483.0],["1991-04-09",126.875,131.25,126.875,126.875,361.0],["1991-04-10",126.875,131.25,126.875,126.875,640.0],["1991-04-11",126.875,131.25,126.875,126.875,720.0],["1991-04-12",161.875,166.25,161.875,161.875,6567.0],["1991-04-15",192.5,201.25,192.5,192.5,8021.0],["1991-04-16",236.25,245.0,236.25,236.25,5714.0],["1991-04-17",236.25,245.0,231.875,231.875,7596.0],["1991-04-18",192.5,192.5,185.9375,185.9375,3619.0],["1991-04-19",214.375,223.125,214.375,214.375,3376.0],["1991-04-22",218.75,231.875,218.75,218.75,3201.0],["1991-04-23",218.75,223.125,218.75,218.75,1883.0],["1991-04-24",218.75,223.125,210.0,210.0,1406.0],["1991-04-25",218.75,227.5,218.75,218.75,1427.0],["1991-04-26",218.75,227.5,218.75,218.75,681.0],["1991-04-29",218.75,231.875,218.75,218.75,759.0],["1991-04-30",218.75,227.5,218.75,218.75,1257.0],["1991-05-01",223.125,227.5,223.125,223.125,533.0],["1991-05-02",227.5,240.625,227.5,227.5,1643.0],["1991-05-03",227.5,245.0,227.5,227.5,2694.0],["1991-05-06",223.125,223.125,218.75,218.75,1241.0],["1991-05-07",218.75,227.5,218.75,218.75,1224.0],["1991-05-08",231.875,240.625,231.875,231.875,1851.0],["1991-05-09",245.0,253.75,245.0,245.0,2147.0],["1991-05-10",249.375,253.75,249.375,249.375,1697.0],["1991-05-13",249.375,249.375,240.625,240.625,1070.0],["1991-05-14",240.625,245.0,236.25,236.25,2200.0],["1991-05-15",236.25,245.0,234.0625,234.0625,509.0],["1991-05-16",240.625,245.0,240.625,240.625,1123.0],["1991-05-17",249.375,253.75,249.375,249.375,1716.0],["1991-05-20",249.375,249.375,245.0,245.0,846.0],["1991-05-21",245.0,249.375,240.625,240.625,711.0],["1991-05-22",240.625,245.0,234.0625,234.0625,1277.0],["1991-05-23",234.0625,240.625,234.0625,234.0625,1049.0],["1991-05-24",236.25,240.625,236.25,236.25,834.0],["1991-05-28",236.25,240.625,236.25,236.25,1270.0],["1991-05-29",236.25,236.25,229.6875,229.6875,1864.0],["1991-05-30",229.6875,236.25,229.6875,229.6875,231.0],["1991-05-31",229.6875,236.25,229.6875,229.6875,1156.0],["1991-06-03",229.6875,236.25,223.125,223.125,1269.0],["1991-06-04",223.125,231.875,223.125,223.125,1073.0],["1991-06-05",225.3125,231.875,225.3125,225.3125,1051.0],["1991-06-06",229.6875,236.25,229.6875,229.6875,2510.0],["1991-06-07",229.6875,236.25,227.5,227.5,464.0],["1991-06-10",227.5,231.875,225.3125,225.3125,607.0],["1991-06-11",223.125,223.125,220.9375,220.9375,683.0],["1991-06-12",220.9375,223.125,214.375,214.375,441.0],["1991-06-13",214.375,223.125,214.375,214.375,310.0],["1991-06-14",214.375,218.75,214.375,214.375,941.0],["1991-06-17",214.375,218.75,214.375,214.375,246.0],["1991-06-18",214.375,223.125,214.375,214.375,1567.0],["1991-06-19",214.375,223.125,214.375,214.375,671.0],["1991-06-20",214.375,218.75,214.375,214.375,429.0],["1991-06-21",214.375,218.75,214.375,214.375,979.0],["1991-06-24",214.375,218.75,214.375,214.375,1227.0],["1991-06-25",214.375,218.75,214.375,214.375,1439.0],["1991-06-26",214.375,218.75,214.375,214.375,797.0],["1991-06-27",218.75,227.5,218.75,218.75,484.0],["1991-06-28",236.25,240.625,236.25,236.25,881.0],["1991-07-01",236.25,236.25,227.5,227.5,626.0],["1991-07-02",227.5,227.5,218.75,218.75,1577.0],["1991-07-03",218.75,227.5,214.375,214.375,941.0],["1991-07-05",214.375,227.5,214.375,214.375,86.0],["1991-07-08",214.375,218.75,210.0,210.0,737.0],["1991-07-09",210.0,218.75,210.0,210.0,1084.0],["1991-07-10",214.375,218.75,214.375,214.375,321.0],["1991-07-11",214.375,223.125,214.375,214.375,1247.0],["1991-07-12",214.375,218.75,214.375,214.375,514.0],["1991-07-15",214.375,223.125,214.375,214.375,639.0],["1991-07-16",214.375,223.125,214.375,214.375,947.0],["1991-07-17",214.375,227.5,210.0,210.0,944.0],["1991-07-18",214.375,223.125,214.375,214.375,456.0],["1991-07-19",214.375,218.75,210.0,210.0,434.0],["1991-07-22",210.0,218.75,210.0,210.0,803.0],["1991-07-23",210.0,214.375,210.0,210.0,470.0],["1991-07-24",210.0,218.75,210.0,210.0,619.0],["1991-07-25",210.0,218.75,210.0,210.0,350.0],["1991-07-26",210.0,214.375,210.0,210.0,833.0],["1991-07-29",210.0,214.375,210.0,210.0,706.0],["1991-07-30",210.0,214.375,210.0,210.0,777.0],["1991-07-31",214.375,218.75,214.375,214.375,900.0],["1991-08-01",214.375,218.75,214.375,214.375,441.0],["1991-08-02",214.375,227.5,214.375,214.375,837.0],["1991-08-05",214.375,227.5,210.0,210.0,636.0],["1991-08-06",214.375,227.5,214.375,214.375,421.0],["1991-08-07",214.375,218.75,210.0,210.0,399.0],["1991-08-08",210.0,223.125,210.0,210.0,417.0],["1991-08-09",210.0,218.75,210.0,210.0,999.0],["1991-08-12",210.0,218.75,210.0,210.0,287.0],["1991-08-13",210.0,218.75,210.0,210.0,433.0],["1991-08-14",210.0,218.75,210.0,210.0,457.0],["1991-08-15",210.0,223.125,210.0,210.0,389.0],["1991-08-16",210.0,223.125,210.0,210.0,1077.0],["1991-08-19",210.0,218.75,210.0,210.0,439.0],["1991-08-20",210.0,218.75,210.0,210.0,171.0],["1991-08-21",210.0,223.125,210.0,210.0,659.0],["1991-08-22",210.0,218.75,210.0,210.0,300.0],["1991-08-23",210.0,214.375,210.0,210.0,1264.0],["1991-08-26",210.0,214.375,210.0,210.0,661.0],["1991-08-27",212.1875,223.125,212.1875,212.1875,2331.0],["1991-08-28",212.1875,223.125,212.1875,212.1875,843.0],["1991-08-29",223.125,227.5,223.125,223.125,579.0],["1991-08-30",227.5,236.25,227.5,227.5,1239.0],["1991-09-03",227.5,231.875,223.125,223.125,399.0],["1991-09-04",223.125,231.875,223.125,223.125,1906.0],["1991-09-05",223.125,231.875,223.125,223.125,2097.0],["1991-09-06",223.125,231.875,223.125,223.125,1794.0],["1991-09-09",223.125,227.5,223.125,223.125,1856.0],["1991-09-10",223.125,227.5,223.125,223.125,36.0],["1991-09-11",227.5,231.875,227.5,227.5,6299.0],["1991-09-12",231.875,240.625,231.875,231.875,2140.0],["1991-09-13",262.5,271.25,262.5,262.5,4337.0],["1991-09-16",262.5,275.625,262.5,262.5,4287.0],["1991-09-17",262.5,262.5,262.5,262.5,0.0],["1991-09-18",323.75,332.5,323.75,323.75,3811.0],["1991-09-19",358.75,385.0,358.75,358.75,6909.0],["1991-09-20",481.25,490.0,481.25,481.25,11151.0],["1991-09-23",498.75,507.5,498.75,498.75,6676.0],["1991-09-24",498.75,507.5,498.75,498.75,2780.0],["1991-09-25",481.25,481.25,472.5,472.5,2284.0],["1991-09-26",437.5,437.5,420.0,420.0,3853.0],["1991-09-27",420.0,437.5,420.0,420.0,1074.0],["1991-09-30",428.75,437.5,428.75,428.75,1457.0],["1991-10-01",428.75,446.25,428.75,428.75,2230.0],["1991-10-02",428.75,446.25,428.75,428.75,1661.0],["1991-10-03",428.75,437.5,420.0,420.0,1386.0],["1991-10-04",420.0,437.5,420.0,420.0,853.0],["1991-10-07",420.0,428.75,420.0,420.0,653.0],["1991-10-08",420.0,428.75,420.0,420.0,956.0],["1991-10-09",420.0,428.75,420.0,420.0,1290.0],["1991-10-10",420.0,428.75,420.0,420.0,793.0],["1991-10-11",420.0,428.75,420.0,420.0,991.0],["1991-10-14",420.0,420.0,411.25,411.25,611.0],["1991-10-15",402.5,402.5,385.0,385.0,2066.0],["1991-10-16",393.75,402.5,393.75,393.75,3039.0],["1991-10-17",446.25,463.75,446.25,446.25,3431.0],["1991-10-18",507.5,525.0,507.5,507.5,3164.0],["1991-10-21",577.5,595.0,577.5,577.5,2934.0],["1991-10-22",577.5,586.25,568.75,568.75,2240.0],["1991-10-23",560.0,560.0,542.5,542.5,1043.0],["1991-10-24",586.25,595.0,586.25,586.25,2853.0],["1991-10-25",647.5,665.0,647.5,647.5,3256.0],["1991-10-28",761.25,778.75,761.25,761.25,4971.0],["1991-10-29",822.5,866.25,822.5,822.5,6679.0],["1991-10-30",848.75,866.25,848.75,848.75,4367.0],["1991-10-31",848.75,848.75,840.0,840.0,3199.0],["1991-11-01",997.5,1032.5,997.5,997.5,5886.0],["1991-11-04",1242.5,1277.5,1242.5,1242.5,8367.0],["1991-11-05",1365.0,1382.5,1365.0,1365.0,6806.0],["1991-11-06",1295.0,1295.0,1260.0,1260.0,5327.0],["1991-11-07",1102.5,1102.5,1085.0,1085.0,12223.0],["1991-11-08",1085.0,1085.0,1067.5,1067.5,3939.0],["1991-11-11",1032.5,1032.5,997.5,997.5,1913.0],["1991-11-12",962.5,962.5,945.0,945.0,4620.0],["1991-11-13",945.0,945.0,910.0,910.0,2449.0],["1991-11-14",910.0,927.5,910.0,910.0,1526.0],["1991-11-15",857.5,857.5,822.5,822.5,1783.0],["1991-11-18",822.5,822.5,770.0,770.0,3690.0],["1991-11-19",735.0,735.0,700.0,700.0,3631.0],["1991-11-20",770.0,822.5,770.0,770.0,1693.0],["1991-11-21",840.0,875.0,840.0,840.0,3869.0],["1991-11-22",840.0,840.0,822.5,822.5,1976.0],["1991-11-25",840.0,875.0,840.0,840.0,1543.0],["1991-11-26",840.0,840.0,805.0,805.0,1403.0],["1991-11-27",822.5,857.5,822.5,822.5,1306.0],["1991-11-29",831.25,857.5,831.25,831.25,207.0],["1991-12-02",831.25,840.0,822.5,822.5,896.0],["1991-12-03",822.5,822.5,770.0,770.0,1056.0],["1991-12-04",875.0,910.0,875.0,875.0,2659.0],["1991-12-05",910.0,945.0,910.0,910.0,2890.0],["1991-12-06",962.5,1032.5,962.5,962.5,1996.0],["1991-12-09",988.75,1023.75,988.75,988.75,1409.0],["1991-12-10",988.75,988.75,962.5,962.5,1256.0],["1991-12-11",962.5,980.0,927.5,927.5,886.0],["1991-12-12",927.5,945.0,927.5,927.5,829.0],["1991-12-13",927.5,945.0,927.5,927.5,1311.0],["1991-12-16",927.5,945.0,910.0,910.0,776.0],["1991-12-17",910.0,918.75,901.25,901.25,761.0],["1991-12-18",901.25,901.25,875.0,875.0,1083.0],["1991-12-19",875.0,892.5,875.0,875.0,770.0],["1991-12-20",875.0,875.0,857.5,857.5,473.0],["1991-12-23",857.5,875.0,840.0,840.0,1669.0],["1991-12-24",875.0,910.0,875.0,875.0,693.0],["1991-12-26",927.5,962.5,927.5,927.5,1247.0],["1991-12-27",927.5,945.0,883.75,883.75,474.0],["1991-12-30",883.75,892.5,857.5,857.5,653.0],["1991-12-31",910.0,927.5,910.0,910.0,1599.0],["1992-01-02",997.5,1050.0,997.5,997.5,3039.0],["1992-01-03",997.5,1015.0,980.0,980.0,1314.0],["1992-01-06",980.0,1015.0,962.5,962.5,726.0],["1992-01-07",953.75,953.75,910.0,910.0,841.0],["1992-01-08",910.0,945.0,910.0,910.0,850.0],["1992-01-09",910.0,945.0,910.0,910.0,501.0],["1992-01-10",945.0,997.5,945.0,945.0,2226.0],["1992-01-13",945.0,980.0,927.5,927.5,1173.0],["1992-01-14",997.5,1032.5,997.5,997.5,2686.0],["1992-01-15",997.5,1015.0,962.5,962.5,1643.0],["1992-01-16",962.5,980.0,945.0,945.0,717.0],["1992-01-17",945.0,962.5,927.5,927.5,1101.0],["1992-01-20",945.0,962.5,945.0,945.0,629.0],["1992-01-21",945.0,962.5,927.5,927.5,979.0],["1992-01-22",927.5,962.5,910.0,910.0,989.0],["1992-01-23",910.0,962.5,910.0,910.0,1087.0],["1992-01-24",910.0,962.5,910.0,910.0,876.0],["1992-01-27",910.0,927.5,883.75,883.75,757.0],["1992-01-28",840.0,840.0,822.5,822.5,1486.0],["1992-01-29",910.0,927.5,910.0,910.0,1474.0],["1992-01-30",1015.0,1032.5,1015.0,1015.0,2166.0],["1992-01-31",1050.0,1085.0,1050.0,1050.0,2650.0],["1992-02-03",1015.0,1015.0,980.0,980.0,1631.0],["1992-02-04",1032.5,1050.0,1032.5,1032.5,2177.0],["1992-02-05",1050.0,1067.5,1050.0,1050.0,1581.0],["1992-02-06",1015.0,1015.0,980.0,980.0,1120.0],["1992-02-07",980.0,1015.0,980.0,980.0,1251.0],["1992-02-10",980.0,997.5,962.5,962.5,2601.0],["1992-02-11",945.0,945.0,927.5,927.5,1291.0],["1992-02-12",945.0,962.5,945.0,945.0,1433.0],["1992-02-13",945.0,980.0,945.0,945.0,1684.0],["1992-02-14",945.0,962.5,945.0,945.0,760.0],["1992-02-18",945.0,980.0,945.0,945.0,980.0],["1992-02-19",945.0,962.5,910.0,910.0,1954.0],["1992-02-20",910.0,962.5,910.0,910.0,1393.0],["1992-02-21",910.0,962.5,910.0,910.0,329.0],["1992-02-24",910.0,962.5,910.0,910.0,1471.0],["1992-02-25",910.0,910.0,892.5,892.5,1443.0],["1992-02-26",892.5,927.5,892.5,892.5,794.0],["1992-02-27",892.5,892.5,875.0,875.0,1774.0],["1992-02-28",927.5,945.0,927.5,927.5,1017.0],["1992-03-02",927.5,945.0,892.5,892.5,1200.0],["1992-03-03",892.5,945.0,892.5,892.5,2777.0],["1992-03-04",892.5,927.5,892.5,892.5,739.0],["1992-03-05",892.5,910.0,875.0,875.0,2119.0],["1992-03-06",875.0,892.5,857.5,857.5,1086.0],["1992-03-09",857.5,857.5,840.0,840.0,1317.0],["1992-03-10",840.0,875.0,840.0,840.0,836.0],["1992-03-11",840.0,840.0,805.0,805.0,1221.0],["1992-03-12",805.0,805.0,787.5,787.5,1630.0],["1992-03-13",892.5,927.5,892.5,892.5,3063.0],["1992-03-16",927.5,962.5,927.5,927.5,2837.0],["1992-03-17",927.5,927.5,910.0,910.0,2951.0],["1992-03-18",910.0,910.0,875.0,875.0,611.0],["1992-03-19",875.0,910.0,875.0,875.0,1283.0],["1992-03-20",875.0,875.0,840.0,840.0,899.0],["1992-03-23",840.0,857.5,822.5,822.5,1057.0],["1992-03-24",822.5,822.5,787.5,787.5,1714.0],["1992-03-25",787.5,822.5,770.0,770.0,4347.0],["1992-03-26",735.0,735.0,700.0,700.0,2273.0],["1992-03-27",700.0,735.0,700.0,700.0,1771.0],["1992-03-30",700.0,700.0,673.75,673.75,1807.0],["1992-03-31",673.75,691.25,673.75,673.75,2110.0],["1992-04-01",673.75,673.75,647.5,647.5,1024.0],["1992-04-02",682.5,735.0,682.5,682.5,2316.0],["1992-04-03",682.5,735.0,682.5,682.5,1709.0],["1992-04-06",682.5,700.0,656.25,656.25,1200.0],["1992-04-07",656.25,665.0,630.0,630.0,1504.0],["1992-04-08",630.0,665.0,630.0,630.0,1267.0],["1992-04-09",647.5,700.0,647.5,647.5,1313.0],["1992-04-10",665.0,717.5,665.0,665.0,2760.0],["1992-04-13",673.75,717.5,673.75,673.75,1350.0],["1992-04-14",682.5,717.5,682.5,682.5,1633.0],["1992-04-15",682.5,682.5,630.0,630.0,1306.0],["1992-04-16",630.0,682.5,630.0,630.0,2159.0],["1992-04-20",577.5,577.5,560.0,560.0,3639.0],["1992-04-21",595.0,630.0,595.0,595.0,2009.0],["1992-04-22",603.75,630.0,603.75,603.75,1437.0],["1992-04-23",560.0,560.0,542.5,542.5,2021.0],["1992-04-24",542.5,577.5,542.5,542.5,2224.0],["1992-04-27",542.5,577.5,542.5,542.5,1957.0],["1992-04-28",542.5,560.0,525.0,525.0,644.0],["1992-04-29",525.0,560.0,525.0,525.0,1533.0],["1992-04-30",560.0,595.0,560.0,560.0,1184.0],["1992-05-01",560.0,595.0,542.5,542.5,626.0],["1992-05-04",560.0,577.5,560.0,560.0,1260.0],["1992-05-05",603.75,630.0,603.75,603.75,1110.0],["1992-05-06",647.5,682.5,647.5,647.5,2011.0],["1992-05-07",647.5,665.0,630.0,630.0,1444.0],["1992-05-08",630.0,665.0,612.5,612.5,394.0],["1992-05-11",630.0,665.0,630.0,630.0,186.0],["1992-05-12",630.0,665.0,630.0,630.0,790.0],["1992-05-13",630.0,665.0,612.5,612.5,489.0],["1992-05-14",612.5,647.5,612.5,612.5,404.0],["1992-05-15",612.5,647.5,612.5,612.5,177.0],["1992-05-18",630.0,647.5,630.0,630.0,681.0],["1992-05-19",630.0,647.5,577.5,612.5,751.0],["1992-05-20",612.5,630.0,595.0,612.5,1093.0],["1992-05-21",612.5,621.25,595.0,621.25,1124.0],["1992-05-22",630.0,665.0,630.0,647.5,751.0],["1992-05-26",647.5,647.5,595.0,630.0,850.0],["1992-05-27",647.5,647.5,560.0,612.5,2213.0],["1992-05-28",612.5,612.5,551.25,595.0,1037.0],["1992-05-29",595.0,595.0,542.5,568.75,871.0],["1992-06-01",577.5,577.5,542.5,551.25,736.0],["1992-06-02",577.5,577.5,525.0,525.0,3026.0],["1992-06-03",542.5,595.0,525.0,595.0,2297.0],["1992-06-04",595.0,595.0,542.5,542.5,2187.0],["1992-06-05",577.5,577.5,542.5,577.5,1967.0],["1992-06-08",560.0,595.0,560.0,560.0,1431.0],["1992-06-09",577.5,577.5,525.0,542.5,1787.0],["1992-06-10",577.5,577.5,490.0,498.75,711.0],["1992-06-11",542.5,542.5,507.5,525.0,761.0],["1992-06-12",507.5,577.5,507.5,577.5,1517.0],["1992-06-15",577.5,577.5,551.25,560.0,911.0],["1992-06-16",577.5,586.25,551.25,551.25,611.0],["1992-06-17",577.5,577.5,533.75,533.75,2626.0],["1992-06-18",533.75,551.25,490.0,498.75,2047.0],["1992-06-19",498.75,525.0,498.75,516.25,314.0],["1992-06-22",516.25,525.0,455.0,463.75,2720.0],["1992-06-23",472.5,490.0,437.5,463.75,3880.0],["1992-06-24",472.5,542.5,455.0,542.5,3391.0],["1992-06-25",560.0,630.0,542.5,577.5,5951.0],["1992-06-26",595.0,595.0,577.5,577.5,3421.0],["1992-06-29",595.0,612.5,560.0,560.0,3843.0],["1992-06-30",577.5,595.0,560.0,560.0,1753.0],["1992-07-01",560.0,595.0,542.5,595.0,2027.0],["1992-07-02",595.0,595.0,542.5,542.5,983.0],["1992-07-06",577.5,577.5,525.0,542.5,1053.0],["1992-07-07",560.0,560.0,490.0,525.0,1889.0],["1992-07-08",525.0,533.75,507.5,533.75,1529.0],["1992-07-09",533.75,551.25,525.0,533.75,1733.0],["1992-07-10",533.75,551.25,525.0,542.5,811.0],["1992-07-13",542.5,542.5,498.75,498.75,930.0],["1992-07-14",498.75,525.0,490.0,490.0,1203.0],["1992-07-15",490.0,516.25,490.0,490.0,903.0],["1992-07-16",490.0,507.5,472.5,498.75,1663.0],["1992-07-17",481.25,525.0,481.25,525.0,1616.0],["1992-07-20",525.0,525.0,490.0,490.0,739.0],["1992-07-21",525.0,525.0,472.5,507.5,1056.0],["1992-07-22",490.0,507.5,472.5,490.0,919.0],["1992-07-23",507.5,533.75,472.5,516.25,2553.0],["1992-07-24",490.0,525.0,490.0,498.75,574.0],["1992-07-27",498.75,525.0,490.0,507.5,1229.0],["1992-07-28",490.0,525.0,490.0,490.0,444.0],["1992-07-29",490.0,525.0,490.0,507.5,686.0],["1992-07-30",490.0,525.0,490.0,490.0,391.0],["1992-07-31",490.0,525.0,472.5,472.5,821.0],["1992-08-03",472.5,507.5,455.0,490.0,660.0],["1992-08-04",472.5,498.75,472.5,490.0,1080.0],["1992-08-05",472.5,490.0,455.0,490.0,1174.0],["1992-08-06",472.5,490.0,437.5,446.25,1117.0],["1992-08-07",446.25,472.5,446.25,455.0,1256.0],["1992-08-10",455.0,472.5,455.0,455.0,507.0],["1992-08-11",472.5,472.5,385.0,420.0,2389.0],["1992-08-12",393.75,420.0,393.75,402.5,4703.0],["1992-08-13",420.0,455.0,393.75,446.25,2001.0],["1992-08-14",446.25,560.0,446.25,560.0,5177.0],["1992-08-17",577.5,595.0,542.5,577.5,7396.0],["1992-08-18",577.5,577.5,525.0,560.0,1879.0],["1992-08-19",568.75,568.75,542.5,551.25,1194.0],["1992-08-20",560.0,560.0,542.5,542.5,449.0],["1992-08-21",560.0,560.0,525.0,525.0,2956.0],["1992-08-24",525.0,560.0,525.0,542.5,756.0],["1992-08-25",542.5,542.5,516.25,533.75,744.0],["1992-08-26",525.0,533.75,498.75,498.75,897.0],["1992-08-27",498.75,525.0,481.25,481.25,917.0],["1992-08-28",481.25,525.0,481.25,507.5,713.0],["1992-08-31",507.5,525.0,463.75,490.0,649.0],["1992-09-01",516.25,516.25,481.25,481.25,979.0],["1992-09-02",507.5,507.5,481.25,481.25,916.0],["1992-09-03",507.5,507.5,481.25,481.25,3879.0],["1992-09-04",507.5,595.0,481.25,568.75,4123.0],["1992-09-08",577.5,595.0,542.5,577.5,4097.0],["1992-09-09",577.5,577.5,542.5,577.5,971.0],["1992-09-10",577.5,577.5,560.0,560.0,1561.0],["1992-09-11",577.5,586.25,542.5,577.5,2631.0],["1992-09-14",612.5,612.5,577.5,612.5,2680.0],["1992-09-15",612.5,612.5,542.5,577.5,2191.0],["1992-09-16",560.0,577.5,525.0,560.0,981.0],["1992-09-17",577.5,577.5,525.0,542.5,2523.0],["1992-09-18",542.5,595.0,533.75,595.0,3484.0],["1992-09-21",560.0,577.5,542.5,560.0,601.0],["1992-09-22",577.5,577.5,533.75,568.75,1759.0],["1992-09-23",568.75,612.5,542.5,612.5,2154.0],["1992-09-24",612.5,647.5,586.25,630.0,3843.0],["1992-09-25",647.5,682.5,621.25,682.5,4237.0],["1992-09-28",656.25,700.0,612.5,612.5,4184.0],["1992-09-29",612.5,656.25,595.0,630.0,2954.0],["1992-09-30",656.25,665.0,630.0,665.0,1760.0],["1992-10-01",665.0,665.0,612.5,665.0,3590.0],["1992-10-02",665.0,665.0,647.5,665.0,1547.0],["1992-10-05",647.5,665.0,595.0,665.0,1464.0],["1992-10-06",665.0,665.0,630.0,647.5,1534.0],["1992-10-07",647.5,656.25,621.25,630.0,277.0],["1992-10-08",656.25,656.25,630.0,647.5,1147.0],["1992-10-09",656.25,656.25,603.75,612.5,1477.0],["1992-10-12",647.5,647.5,595.0,595.0,620.0],["1992-10-13",595.0,647.5,542.5,560.0,3254.0],["1992-10-14",568.75,577.5,533.75,551.25,2170.0],["1992-10-15",551.25,577.5,542.5,560.0,2530.0],["1992-10-16",542.5,577.5,525.0,525.0,2031.0],["1992-10-19",560.0,577.5,525.0,551.25,1153.0],["1992-10-20",568.75,568.75,525.0,542.5,1857.0],["1992-10-21",542.5,568.75,533.75,551.25,966.0],["1992-10-22",533.75,542.5,498.75,507.5,1191.0],["1992-10-23",507.5,560.0,507.5,560.0,2420.0],["1992-10-26",525.0,551.25,490.0,551.25,4964.0],["1992-10-27",542.5,577.5,542.5,577.5,2803.0],["1992-10-28",560.0,603.75,560.0,595.0,3626.0],["1992-10-29",612.5,638.75,586.25,621.25,5059.0],["1992-10-30",612.5,638.75,586.25,621.25,5451.0],["1992-11-02",630.0,638.75,595.0,630.0,2077.0],["1992-11-03",612.5,621.25,603.75,603.75,2116.0],["1992-11-04",612.5,612.5,586.25,603.75,1774.0],["1992-11-05",595.0,603.75,577.5,595.0,1967.0],["1992-11-06",577.5,595.0,542.5,542.5,1486.0],["1992-11-09",542.5,560.0,542.5,560.0,1157.0],["1992-11-10",560.0,595.0,551.25,551.25,2023.0],["1992-11-11",560.0,586.25,551.25,560.0,823.0],["1992-11-12",568.75,577.5,542.5,577.5,1380.0],["1992-11-13",577.5,577.5,542.5,577.5,566.0],["1992-11-16",542.5,577.5,542.5,560.0,1061.0],["1992-11-17",551.25,568.75,525.0,533.75,1666.0],["1992-11-18",533.75,560.0,490.0,525.0,2433.0],["1992-11-19",525.0,560.0,525.0,551.25,2406.0],["1992-11-20",542.5,577.5,542.5,577.5,1939.0],["1992-11-23",682.5,717.5,621.25,656.25,22660.0],["1992-11-24",656.25,656.25,621.25,621.25,3067.0],["1992-11-25",621.25,638.75,595.0,612.5,2144.0],["1992-11-27",647.5,656.25,612.5,638.75,2533.0],["1992-11-30",656.25,708.75,638.75,673.75,4577.0],["1992-12-01",708.75,708.75,647.5,665.0,7681.0],["1992-12-02",665.0,700.0,647.5,691.25,4160.0],["1992-12-03",700.0,700.0,612.5,647.5,3479.0],["1992-12-04",656.25,656.25,638.75,656.25,1339.0],["1992-12-07",638.75,656.25,612.5,630.0,1384.0],["1992-12-08",647.5,665.0,630.0,665.0,4287.0],["1992-12-09",647.5,665.0,638.75,656.25,4003.0],["1992-12-10",665.0,665.0,630.0,630.0,1364.0],["1992-12-11",630.0,665.0,621.25,621.25,744.0],["1992-12-14",630.0,673.75,612.5,656.25,1849.0],["1992-12-15",656.25,700.0,656.25,700.0,13526.0],["1992-12-16",691.25,700.0,665.0,665.0,3430.0],["1992-12-17",665.0,691.25,665.0,665.0,569.0],["1992-12-18",665.0,691.25,665.0,691.25,6064.0],["1992-12-21",673.75,691.25,647.5,647.5,5396.0],["1992-12-22",673.75,673.75,612.5,621.25,1404.0],["1992-12-23",621.25,647.5,612.5,621.25,1884.0],["1992-12-24",638.75,638.75,612.5,612.5,429.0],["1992-12-28",630.0,656.25,621.25,638.75,2521.0],["1992-12-29",638.75,656.25,630.0,630.0,1267.0],["1992-12-30",630.0,647.5,612.5,621.25,1359.0],["1992-12-31",612.5,630.0,612.5,612.5,3389.0],["1993-01-04",612.5,621.25,586.25,595.0,1130.0],["1993-01-05",595.0,612.5,577.5,586.25,1017.0],["1993-01-06",586.25,603.75,577.5,577.5,2719.0],["1993-01-07",603.75,603.75,542.5,568.75,3709.0],["1993-01-08",551.25,568.75,525.0,568.75,1440.0],["1993-01-11",542.5,568.75,542.5,542.5,1076.0],["1993-01-12",551.25,568.75,551.25,551.25,2083.0],["1993-01-13",568.75,568.75,525.0,551.25,2234.0],["1993-01-14",551.25,568.75,533.75,560.0,2120.0],["1993-01-15",568.75,577.5,551.25,551.25,2936.0],["1993-01-18",568.75,568.75,533.75,533.75,2654.0],["1993-01-19",533.75,560.0,507.5,542.5,1519.0],["1993-01-20",551.25,551.25,525.0,542.5,2437.0],["1993-01-21",551.25,560.0,542.5,560.0,1306.0],["1993-01-22",551.25,568.75,542.5,551.25,2310.0],["1993-01-25",542.5,568.75,533.75,542.5,1647.0],["1993-01-26",560.0,560.0,542.5,560.0,1427.0],["1993-01-27",560.0,560.0,542.5,551.25,1417.0],["1993-01-28",560.0,595.0,560.0,595.0,1980.0],["1993-01-29",595.0,595.0,551.25,551.25,1431.0],["1993-02-01",577.5,577.5,533.75,542.5,1750.0],["1993-02-02",533.75,551.25,516.25,516.25,1419.0],["1993-02-03",516.25,551.25,516.25,533.75,1024.0],["1993-02-04",542.5,542.5,533.75,533.75,361.0],["1993-02-05",542.5,542.5,490.0,525.0,2226.0],["1993-02-08",525.0,525.0,481.25,498.75,2877.0],["1993-02-09",498.75,507.5,481.25,481.25,2894.0],["1993-02-10",498.75,507.5,481.25,490.0,871.0],["1993-02-11",490.0,507.5,490.0,490.0,1037.0],["1993-02-12",516.25,516.25,490.0,498.75,1611.0],["1993-02-16",498.75,498.75,472.5,490.0,1730.0],["1993-02-17",472.5,490.0,472.5,481.25,2013.0],["1993-02-18",481.25,498.75,481.25,498.75,1981.0],["1993-02-19",498.75,507.5,481.25,498.75,2571.0],["1993-02-22",498.75,498.75,481.25,481.25,2727.0],["1993-02-23",481.25,498.75,472.5,498.75,1730.0],["1993-02-24",498.75,498.75,472.5,481.25,1056.0],["1993-02-25",498.75,498.75,472.5,498.75,363.0],["1993-02-26",472.5,498.75,472.5,498.75,651.0],["1993-03-01",498.75,498.75,472.5,498.75,1974.0],["1993-03-02",481.25,525.0,481.25,525.0,2317.0],["1993-03-03",507.5,525.0,498.75,525.0,1773.0],["1993-03-04",525.0,525.0,490.0,490.0,1931.0],["1993-03-05",490.0,507.5,472.5,490.0,1524.0],["1993-03-08",481.25,507.5,481.25,481.25,954.0],["1993-03-09",498.75,498.75,472.5,490.0,694.0],["1993-03-10",481.25,498.75,472.5,490.0,1160.0],["1993-03-11",472.5,507.5,472.5,472.5,2224.0],["1993-03-12",498.75,498.75,472.5,490.0,534.0],["1993-03-15",472.5,490.0,472.5,490.0,417.0],["1993-03-16",490.0,490.0,472.5,481.25,547.0],["1993-03-17",481.25,481.25,463.75,463.75,1359.0],["1993-03-18",490.0,490.0,463.75,490.0,1549.0],["1993-03-19",481.25,490.0,472.5,490.0,879.0],["1993-03-22",472.5,490.0,463.75,481.25,1349.0],["1993-03-23",481.25,490.0,463.75,463.75,973.0],["1993-03-24",472.5,481.25,472.5,472.5,1100.0],["1993-03-25",481.25,498.75,472.5,498.75,3067.0],["1993-03-26",498.75,525.0,490.0,516.25,4147.0],["1993-03-29",516.25,516.25,490.0,507.5,590.0],["1993-03-30",507.5,507.5,490.0,498.75,1003.0],["1993-03-31",498.75,498.75,490.0,490.0,877.0],["1993-04-01",498.75,498.75,490.0,490.0,870.0],["1993-04-02",490.0,498.75,490.0,498.75,1850.0],["1993-04-05",498.75,507.5,490.0,490.0,1430.0],["1993-04-06",490.0,507.5,490.0,498.75,3529.0],["1993-04-07",507.5,507.5,490.0,490.0,2736.0],["1993-04-08",498.75,498.75,490.0,498.75,1209.0],["1993-04-12",490.0,498.75,490.0,490.0,724.0],["1993-04-13",490.0,498.75,490.0,498.75,1247.0],["1993-04-14",490.0,498.75,490.0,490.0,1653.0],["1993-04-15",490.0,498.75,481.25,481.25,689.0],["1993-04-16",481.25,498.75,481.25,490.0,1243.0],["1993-04-19",481.25,490.0,481.25,481.25,1144.0],["1993-04-20",481.25,490.0,481.25,481.25,3777.0],["1993-04-21",481.25,490.0,481.25,481.25,537.0],["1993-04-22",481.25,490.0,481.25,481.25,2699.0],["1993-04-23",481.25,490.0,481.25,481.25,2153.0],["1993-04-26",481.25,490.0,481.25,490.0,970.0],["1993-04-27",481.25,490.0,481.25,481.25,1644.0],["1993-04-28",490.0,498.75,481.25,498.75,2887.0],["1993-04-29",498.75,507.5,490.0,507.5,3783.0],["1993-04-30",498.75,542.5,498.75,525.0,4419.0],["1993-05-03",525.0,525.0,516.25,525.0,1410.0],["1993-05-04",525.0,542.5,516.25,542.5,2383.0],["1993-05-05",525.0,542.5,516.25,516.25,1381.0],["1993-05-06",516.25,542.5,516.25,542.5,3016.0],["1993-05-07",525.0,542.5,516.25,533.75,1640.0],["1993-05-10",533.75,533.75,507.5,533.75,2221.0],["1993-05-11",507.5,533.75,507.5,533.75,2051.0],["1993-05-12",507.5,533.75,507.5,516.25,631.0],["1993-05-13",533.75,533.75,507.5,507.5,1564.0],["1993-05-14",525.0,525.0,507.5,516.25,1103.0],["1993-05-17",507.5,525.0,507.5,525.0,1500.0],["1993-05-18",507.5,525.0,507.5,507.5,1566.0],["1993-05-19",507.5,525.0,507.5,507.5,1211.0],["1993-05-20",507.5,525.0,507.5,507.5,2561.0],["1993-05-21",507.5,516.25,498.75,516.25,1459.0],["1993-05-24",516.25,516.25,490.0,490.0,1973.0],["1993-05-25",490.0,507.5,490.0,507.5,1997.0],["1993-05-26",490.0,507.5,490.0,507.5,4023.0],["1993-05-27",507.5,507.5,490.0,507.5,1493.0],["1993-05-28",490.0,507.5,490.0,507.5,4951.0],["1993-06-01",498.75,507.5,490.0,498.75,3884.0],["1993-06-02",490.0,498.75,481.25,481.25,5019.0],["1993-06-03",490.0,490.0,481.25,481.25,3036.0],["1993-06-04",481.25,490.0,481.25,490.0,3894.0],["1993-06-07",490.0,490.0,481.25,490.0,6030.0],["1993-06-08",490.0,498.75,481.25,481.25,5863.0],["1993-06-09",490.0,490.0,481.25,490.0,1276.0],["1993-06-10",481.25,490.0,472.5,481.25,2024.0],["1993-06-11",472.5,490.0,446.25,446.25,2719.0],["1993-06-14",446.25,455.0,385.0,385.0,2989.0],["1993-06-15",385.0,402.5,306.25,376.25,15804.0],["1993-06-16",367.5,402.5,358.75,367.5,6151.0],["1993-06-17",385.0,385.0,332.5,350.0,6579.0],["1993-06-18",341.25,350.0,315.0,323.75,2616.0],["1993-06-21",323.75,341.25,306.25,306.25,5876.0],["1993-06-22",306.25,332.5,306.25,315.0,5326.0],["1993-06-23",332.5,332.5,297.5,297.5,6356.0],["1993-06-24",323.75,323.75,262.5,271.25,18736.0],["1993-06-25",271.25,280.0,210.0,218.75,20109.0],["1993-06-28",227.5,332.5,227.5,315.0,8871.0],["1993-06-29",332.5,411.25,332.5,393.75,13914.0],["1993-06-30",402.5,437.5,376.25,380.625,8676.0],["1993-07-01",393.75,393.75,350.0,354.375,2903.0],["1993-07-02",350.0,367.5,341.25,345.625,3999.0],["1993-07-06",341.25,358.75,332.5,336.875,870.0],["1993-07-07",350.0,350.0,297.5,301.875,2630.0],["1993-07-08",315.0,315.0,288.75,288.75,2191.0],["1993-07-09",297.5,315.0,271.25,306.25,3109.0],["1993-07-12",315.0,332.5,297.5,332.5,2080.0],["1993-07-13",323.75,332.5,315.0,323.75,1623.0],["1993-07-14",323.75,367.5,323.75,350.0,2443.0],["1993-07-15",367.5,376.25,350.0,358.75,2654.0],["1993-07-16",367.5,376.25,332.5,350.0,1060.0],["1993-07-19",350.0,358.75,332.5,350.0,367.0],["1993-07-20",350.0,367.5,341.25,367.5,1756.0],["1993-07-21",367.5,376.25,350.0,367.5,1916.0],["1993-07-22",367.5,376.25,350.0,350.0,779.0],["1993-07-23",350.0,358.75,332.5,341.25,2276.0],["1993-07-26",358.75,358.75,341.25,341.25,427.0],["1993-07-27",341.25,358.75,341.25,350.0,1059.0],["1993-07-28",358.75,358.75,341.25,358.75,1006.0],["1993-07-29",358.75,376.25,350.0,358.75,2696.0],["1993-07-30",367.5,367.5,341.25,350.0,2127.0],["1993-08-02",358.75,358.75,341.25,358.75,489.0],["1993-08-03",341.25,367.5,341.25,367.5,4034.0],["1993-08-04",367.5,376.25,350.0,376.25,1493.0],["1993-08-05",358.75,385.0,358.75,385.0,2090.0],["1993-08-06",385.0,393.75,367.5,393.75,2013.0],["1993-08-09",376.25,428.75,376.25,428.75,4769.0],["1993-08-10",420.0,437.5,402.5,420.0,5333.0],["1993-08-11",428.75,428.75,402.5,402.5,1247.0],["1993-08-12",420.0,420.0,385.0,402.5,1126.0],["1993-08-13",385.0,402.5,367.5,385.0,1269.0],["1993-08-16",358.75,385.0,358.75,367.5,480.0],["1993-08-17",358.75,376.25,358.75,376.25,1650.0],["1993-08-18",358.75,376.25,315.0,350.0,4009.0],["1993-08-19",350.0,358.75,341.25,341.25,1384.0],["1993-08-20",358.75,358.75,332.5,332.5,1100.0],["1993-08-23",332.5,341.25,332.5,332.5,1780.0],["1993-08-24",341.25,341.25,332.5,332.5,1579.0],["1993-08-25",332.5,350.0,332.5,350.0,1097.0],["1993-08-26",350.0,350.0,332.5,350.0,1913.0],["1993-08-27",332.5,350.0,323.75,328.125,1613.0],["1993-08-30",341.25,341.25,323.75,323.75,1211.0],["1993-08-31",332.5,332.5,315.0,323.75,3181.0],["1993-09-01",323.75,323.75,312.8125,323.75,1559.0],["1993-09-02",315.0,323.75,297.5,301.875,4243.0],["1993-09-03",297.5,315.0,288.75,297.5,2014.0],["1993-09-07",306.25,306.25,271.25,275.625,6526.0],["1993-09-08",288.75,288.75,262.5,271.25,7847.0],["1993-09-09",280.0,280.0,271.25,271.25,7136.0],["1993-09-10",280.0,315.0,271.25,315.0,4717.0],["1993-09-13",315.0,350.0,297.5,350.0,1653.0],["1993-09-14",350.0,350.0,288.75,288.75,2209.0],["1993-09-15",306.25,332.5,280.0,332.5,4600.0],["1993-09-16",332.5,332.5,315.0,315.0,990.0],["1993-09-17",332.5,350.0,315.0,332.5,1613.0],["1993-09-20",332.5,350.0,315.0,332.5,1364.0],["1993-09-21",315.0,332.5,301.875,315.0,1784.0],["1993-09-22",315.0,332.5,297.5,315.0,2157.0],["1993-09-23",315.0,332.5,315.0,332.5,939.0],["1993-09-24",332.5,367.5,315.0,341.25,3734.0],["1993-09-27",350.0,358.75,332.5,350.0,2409.0],["1993-09-28",358.75,358.75,341.25,350.0,1667.0],["1993-09-29",341.25,350.0,341.25,341.25,1569.0],["1993-09-30",341.25,350.0,323.75,323.75,941.0],["1993-10-01",323.75,332.5,315.0,315.0,701.0],["1993-10-04",315.0,332.5,315.0,315.0,456.0],["1993-10-05",315.0,323.75,297.5,315.0,1393.0],["1993-10-06",297.5,315.0,288.75,297.5,2101.0],["1993-10-07",297.5,306.25,297.5,306.25,930.0],["1993-10-08",306.25,315.0,297.5,306.25,1593.0],["1993-10-11",306.25,315.0,306.25,310.625,403.0],["1993-10-12",306.25,315.0,288.75,306.25,2014.0],["1993-10-13",288.75,306.25,288.75,288.75,970.0],["1993-10-14",297.5,297.5,288.75,297.5,1314.0],["1993-10-15",297.5,297.5,288.75,297.5,1303.0],["1993-10-18",297.5,323.75,288.75,306.25,3550.0],["1993-10-19",323.75,323.75,306.25,306.25,2637.0],["1993-10-20",306.25,315.0,297.5,297.5,743.0],["1993-10-21",315.0,315.0,288.75,288.75,857.0],["1993-10-22",288.75,306.25,280.0,288.75,4173.0],["1993-10-25",288.75,306.25,280.0,288.75,2523.0],["1993-10-26",297.5,297.5,280.0,280.0,1899.0],["1993-10-27",280.0,350.0,280.0,350.0,4699.0],["1993-10-28",341.25,358.75,306.25,319.375,5323.0],["1993-10-29",323.75,332.5,297.5,306.25,1621.0],["1993-11-01",297.5,323.75,288.75,297.5,2970.0],["1993-11-02",306.25,306.25,288.75,306.25,4507.0],["1993-11-03",288.75,306.25,280.0,288.75,1831.0],["1993-11-04",288.75,323.75,288.75,323.75,2974.0],["1993-11-05",306.25,323.75,306.25,323.75,2039.0],["1993-11-08",306.25,323.75,297.5,301.875,1780.0],["1993-11-09",297.5,315.0,297.5,315.0,2677.0],["1993-11-10",315.0,315.0,297.5,306.25,1536.0],["1993-11-11",315.0,315.0,297.5,315.0,1501.0],["1993-11-12",297.5,315.0,297.5,297.5,2721.0],["1993-11-15",297.5,315.0,297.5,297.5,2746.0],["1993-11-16",297.5,315.0,297.5,315.0,1439.0],["1993-11-17",297.5,315.0,297.5,315.0,1233.0],["1993-11-18",315.0,315.0,297.5,297.5,2749.0],["1993-11-19",301.875,315.0,297.5,301.875,5026.0],["1993-11-22",306.25,306.25,288.75,288.75,1514.0],["1993-11-23",288.75,315.0,288.75,299.6875,4284.0],["1993-11-24",306.25,306.25,288.75,306.25,2737.0],["1993-11-26",297.5,315.0,297.5,306.25,614.0],["1993-11-29",306.25,323.75,306.25,315.0,1841.0],["1993-11-30",306.25,323.75,306.25,315.0,1257.0],["1993-12-01",315.0,315.0,306.25,306.25,577.0],["1993-12-02",306.25,315.0,306.25,306.25,1214.0],["1993-12-03",315.0,323.75,297.5,297.5,2317.0],["1993-12-06",323.75,341.25,297.5,341.25,4367.0],["1993-12-07",341.25,341.25,315.0,332.5,1846.0],["1993-12-08",315.0,332.5,315.0,315.0,1287.0],["1993-12-09",315.0,323.75,297.5,315.0,1631.0],["1993-12-10",306.25,315.0,306.25,306.25,1611.0],["1993-12-13",306.25,315.0,297.5,315.0,861.0],["1993-12-14",297.5,315.0,297.5,301.875,1456.0],["1993-12-15",306.25,306.25,288.75,301.875,3161.0],["1993-12-16",306.25,306.25,288.75,288.75,1456.0],["1993-12-17",288.75,306.25,288.75,288.75,1179.0],["1993-12-20",288.75,306.25,288.75,306.25,866.0],["1993-12-21",288.75,306.25,271.25,280.0,3034.0],["1993-12-22",280.0,297.5,280.0,297.5,1083.0],["1993-12-23",280.0,297.5,280.0,280.0,4466.0],["1993-12-27",297.5,297.5,271.25,280.0,2721.0],["1993-12-28",297.5,297.5,271.25,280.0,1681.0],["1993-12-29",280.0,297.5,271.25,288.75,1671.0],["1993-12-30",271.25,288.75,271.25,280.0,3169.0],["1993-12-31",280.0,280.0,262.5,280.0,2764.0],["1994-01-03",280.0,280.0,262.5,280.0,1504.0],["1994-01-04",280.0,280.0,262.5,271.25,500.0],["1994-01-05",262.5,288.75,262.5,280.0,2926.0],["1994-01-06",271.25,288.75,271.25,280.0,1243.0],["1994-01-07",271.25,280.0,271.25,275.625,1216.0],["1994-01-10",280.0,280.0,271.25,280.0,1059.0],["1994-01-11",271.25,280.0,262.5,266.875,3559.0],["1994-01-12",262.5,271.25,262.5,271.25,1536.0],["1994-01-13",262.5,271.25,262.5,266.875,3400.0],["1994-01-14",262.5,271.25,262.5,271.25,3544.0],["1994-01-17",271.25,271.25,192.5,253.75,12543.0],["1994-01-18",253.75,253.75,210.0,227.5,5540.0],["1994-01-19",210.0,236.25,210.0,218.75,3694.0],["1994-01-20",227.5,227.5,210.0,227.5,1703.0],["1994-01-21",210.0,227.5,210.0,218.75,1677.0],["1994-01-24",210.0,227.5,210.0,210.0,676.0],["1994-01-25",227.5,236.25,210.0,236.25,2033.0],["1994-01-26",245.0,262.5,227.5,262.5,2927.0],["1994-01-27",262.5,271.25,245.0,245.0,1716.0],["1994-01-28",245.0,262.5,245.0,253.75,929.0],["1994-01-31",253.75,262.5,245.0,253.75,1106.0],["1994-02-01",262.5,262.5,245.0,253.75,1204.0],["1994-02-02",262.5,262.5,253.75,262.5,1450.0],["1994-02-03",262.5,280.0,253.75,271.25,2386.0],["1994-02-04",253.75,271.25,253.75,271.25,1941.0],["1994-02-07",262.5,280.0,262.5,280.0,3914.0],["1994-02-08",288.75,297.5,271.25,271.25,3387.0],["1994-02-09",297.5,297.5,271.25,271.25,997.0],["1994-02-10",288.75,288.75,271.25,288.75,1327.0],["1994-02-11",271.25,288.75,271.25,271.25,356.0],["1994-02-14",288.75,288.75,262.5,280.0,1237.0],["1994-02-15",280.0,288.75,262.5,280.0,1113.0],["1994-02-16",280.0,280.0,271.25,275.625,1574.0],["1994-02-17",271.25,280.0,253.75,271.25,1237.0],["1994-02-18",271.25,280.0,253.75,280.0,947.0],["1994-02-22",280.0,280.0,253.75,271.25,697.0],["1994-02-23",253.75,271.25,253.75,253.75,293.0],["1994-02-24",253.75,271.25,245.0,253.75,1203.0],["1994-02-25",253.75,271.25,253.75,253.75,793.0],["1994-02-28",253.75,271.25,253.75,271.25,461.0],["1994-03-01",253.75,271.25,253.75,262.5,433.0],["1994-03-02",253.75,262.5,253.75,253.75,604.0],["1994-03-03",253.75,262.5,245.0,245.0,726.0],["1994-03-04",262.5,262.5,236.25,236.25,1239.0],["1994-03-07",236.25,245.0,210.0,227.5,1171.0],["1994-03-08",227.5,236.25,210.0,236.25,2609.0],["1994-03-09",218.75,236.25,218.75,227.5,1414.0],["1994-03-10",218.75,236.25,210.0,225.3125,1294.0],["1994-03-11",218.75,218.75,210.0,218.75,1319.0],["1994-03-14",227.5,227.5,210.0,210.0,690.0],["1994-03-15",210.0,227.5,210.0,218.75,2464.0],["1994-03-16",227.5,227.5,218.75,218.75,1244.0],["1994-03-17",227.5,227.5,218.75,227.5,853.0],["1994-03-18",218.75,227.5,218.75,218.75,1040.0],["1994-03-21",218.75,227.5,218.75,218.75,2047.0],["1994-03-22",223.125,236.25,218.75,236.25,5103.0],["1994-03-23",227.5,236.25,210.0,210.0,1267.0],["1994-03-24",210.0,227.5,210.0,210.0,2099.0],["1994-03-25",210.0,227.5,210.0,223.125,2280.0],["1994-03-28",223.125,223.125,214.375,218.75,1339.0],["1994-03-29",210.0,218.75,210.0,210.0,923.0],["1994-03-30",210.0,218.75,201.25,201.25,2983.0],["1994-03-31",201.25,218.75,201.25,210.0,1076.0],["1994-04-04",210.0,210.0,183.75,201.25,2481.0],["1994-04-05",192.5,201.25,183.75,192.5,1764.0],["1994-04-06",192.5,201.25,157.5,170.625,4891.0],["1994-04-07",166.25,175.0,126.875,166.25,8927.0],["1994-04-08",175.0,210.0,157.5,201.25,2267.0],["1994-04-11",183.75,201.25,183.75,188.125,979.0],["1994-04-12",183.75,192.5,166.25,170.625,2041.0],["1994-04-13",166.25,183.75,148.75,157.5,1456.0],["1994-04-14",153.125,175.0,153.125,157.5,3587.0],["1994-04-15",166.25,166.25,148.75,157.5,1659.0],["1994-04-18",161.875,166.25,148.75,148.75,684.0],["1994-04-19",148.75,175.0,148.75,166.25,2144.0],["1994-04-20",148.75,166.25,131.25,131.25,1707.0],["1994-04-21",148.75,157.5,131.25,157.5,3686.0],["1994-04-22",148.75,161.875,140.0,157.5,1923.0],["1994-04-25",148.75,166.25,148.75,148.75,764.0],["1994-04-26",148.75,157.5,148.75,157.5,669.0],["1994-04-28",153.125,175.0,140.0,157.5,1807.0],["1994-04-29",166.25,166.25,157.5,161.875,1796.0],["1994-05-02",157.5,183.75,157.5,183.75,977.0],["1994-05-03",183.75,183.75,166.25,166.25,1864.0],["1994-05-04",166.25,183.75,157.5,157.5,4427.0],["1994-05-05",175.0,183.75,148.75,157.5,1733.0],["1994-05-06",166.25,201.25,148.75,201.25,5966.0],["1994-05-09",183.75,210.0,183.75,201.25,2767.0],["1994-05-10",210.0,210.0,183.75,196.875,2256.0],["1994-05-11",183.75,201.25,183.75,201.25,919.0],["1994-05-12",192.5,201.25,183.75,201.25,4103.0],["1994-05-13",201.25,201.25,183.75,183.75,499.0],["1994-05-16",183.75,201.25,183.75,183.75,537.0],["1994-05-17",183.75,201.25,175.0,201.25,1323.0],["1994-05-18",201.25,201.25,183.75,183.75,2267.0],["1994-05-19",183.75,201.25,175.0,175.0,1276.0],["1994-05-20",192.5,201.25,175.0,192.5,437.0],["1994-05-23",183.75,201.25,183.75,183.75,819.0],["1994-05-24",183.75,192.5,175.0,181.5625,870.0],["1994-05-25",192.5,192.5,175.0,183.75,477.0],["1994-05-26",175.0,192.5,166.25,170.625,311.0],["1994-05-27",192.5,192.5,166.25,183.75,220.0],["1994-05-31",183.75,192.5,166.25,175.0,860.0],["1994-06-01",175.0,192.5,175.0,175.0,677.0],["1994-06-02",175.0,183.75,175.0,175.0,513.0],["1994-06-03",183.75,192.5,175.0,192.5,1490.0],["1994-06-06",175.0,192.5,175.0,179.375,954.0],["1994-06-07",175.0,183.75,166.25,175.0,1647.0],["1994-06-08",183.75,183.75,166.25,183.75,1300.0],["1994-06-09",183.75,183.75,166.25,183.75,729.0],["1994-06-10",166.25,183.75,166.25,166.25,469.0],["1994-06-13",170.625,183.75,166.25,175.0,810.0],["1994-06-14",183.75,183.75,166.25,166.25,1953.0],["1994-06-15",166.25,183.75,166.25,166.25,483.0],["1994-06-16",175.0,183.75,166.25,183.75,784.0],["1994-06-17",166.25,183.75,166.25,166.25,800.0],["1994-06-20",166.25,175.0,157.5,166.25,869.0],["1994-06-21",166.25,175.0,166.25,175.0,1423.0],["1994-06-22",166.25,175.0,148.75,166.25,1750.0],["1994-06-23",166.25,166.25,140.0,140.0,1169.0],["1994-06-24",140.0,157.5,140.0,144.375,1387.0],["1994-06-27",148.75,157.5,140.0,148.75,776.0],["1994-06-28",148.75,166.25,148.75,148.75,1841.0],["1994-06-29",166.25,166.25,148.75,148.75,757.0],["1994-06-30",157.5,166.25,148.75,148.75,390.0],["1994-07-01",148.75,166.25,140.0,157.5,1270.0],["1994-07-05",166.25,166.25,157.5,161.875,280.0],["1994-07-06",166.25,166.25,153.125,166.25,1059.0],["1994-07-07",157.5,166.25,144.375,144.375,1441.0],["1994-07-08",144.375,157.5,144.375,146.5625,2576.0],["1994-07-11",144.375,166.25,140.0,166.25,1263.0],["1994-07-12",148.75,166.25,148.75,148.75,759.0],["1994-07-13",148.75,166.25,148.75,150.9375,394.0],["1994-07-14",148.75,166.25,148.75,166.25,947.0],["1994-07-15",157.5,166.25,153.125,166.25,561.0],["1994-07-18",166.25,179.375,153.125,175.0,1290.0],["1994-07-19",166.25,179.375,161.875,161.875,609.0],["1994-07-20",179.375,179.375,153.125,166.25,1539.0],["1994-07-21",166.25,183.75,166.25,183.75,937.0],["1994-07-22",175.0,188.125,166.25,179.375,2307.0],["1994-07-25",170.625,183.75,170.625,175.0,1449.0],["1994-07-26",175.0,183.75,166.25,183.75,783.0],["1994-07-27",190.3125,192.5,175.0,192.5,1224.0],["1994-07-28",201.25,201.25,183.75,183.75,1607.0],["1994-07-29",192.5,192.5,175.0,183.75,1236.0],["1994-08-01",192.5,192.5,175.0,192.5,214.0],["1994-08-02",175.0,192.5,175.0,175.0,241.0],["1994-08-03",192.5,192.5,175.0,183.75,820.0],["1994-08-04",183.75,183.75,166.25,183.75,1621.0],["1994-08-05",170.625,183.75,166.25,166.25,327.0],["1994-08-08",183.75,183.75,170.625,175.0,1136.0],["1994-08-09",175.0,183.75,175.0,175.0,977.0],["1994-08-10",183.75,183.75,170.625,183.75,331.0],["1994-08-11",183.75,183.75,175.0,183.75,853.0],["1994-08-12",183.75,192.5,175.0,192.5,643.0],["1994-08-15",192.5,192.5,175.0,179.375,907.0],["1994-08-16",179.375,183.75,175.0,183.75,761.0],["1994-08-17",183.75,192.5,175.0,179.375,2156.0],["1994-08-18",179.375,210.0,179.375,201.25,2001.0],["1994-08-19",210.0,210.0,183.75,201.25,2574.0],["1994-08-22",210.0,227.5,192.5,227.5,2013.0],["1994-08-23",227.5,236.25,210.0,218.75,3644.0],["1994-08-24",210.0,227.5,201.25,216.5625,3217.0],["1994-08-25",218.75,227.5,210.0,227.5,1687.0],["1994-08-26",227.5,227.5,210.0,210.0,1616.0],["1994-08-29",227.5,227.5,210.0,210.0,1413.0],["1994-08-30",210.0,227.5,210.0,220.9375,1286.0],["1994-08-31",227.5,236.25,218.75,227.5,1823.0],["1994-09-01",236.25,245.0,227.5,227.5,3730.0],["1994-09-02",227.5,236.25,227.5,236.25,681.0],["1994-09-06",236.25,236.25,218.75,231.875,1141.0],["1994-09-07",236.25,236.25,218.75,236.25,1620.0],["1994-09-08",231.875,262.5,227.5,258.125,5396.0],["1994-09-09",258.125,271.25,253.75,271.25,4499.0],["1994-09-12",271.25,306.25,258.125,288.75,7564.0],["1994-09-13",288.75,332.5,284.375,328.125,10087.0],["1994-09-14",332.5,332.5,288.75,297.5,7317.0],["1994-09-15",288.75,306.25,271.25,297.5,3201.0],["1994-09-16",297.5,306.25,271.25,275.625,2371.0],["1994-09-19",288.75,288.75,262.5,275.625,3173.0],["1994-09-20",280.0,280.0,262.5,271.25,1581.0],["1994-09-21",262.5,280.0,253.75,271.25,2511.0],["1994-09-22",275.625,288.75,271.25,280.0,1353.0],["1994-09-23",288.75,297.5,280.0,297.5,1424.0],["1994-09-26",297.5,315.0,288.75,315.0,1957.0],["1994-09-27",315.0,323.75,306.25,315.0,3506.0],["1994-09-28",323.75,323.75,297.5,315.0,2361.0],["1994-09-29",323.75,323.75,288.75,306.25,1306.0],["1994-09-30",306.25,332.5,280.0,288.75,4781.0],["1994-10-03",288.75,297.5,288.75,297.5,927.0],["1994-10-04",297.5,297.5,271.25,275.625,1236.0],["1994-10-05",280.0,288.75,271.25,288.75,1383.0],["1994-10-06",288.75,297.5,280.0,288.75,1207.0],["1994-10-07",297.5,297.5,280.0,288.75,554.0],["1994-10-10",280.0,293.125,271.25,271.25,779.0],["1994-10-11",280.0,288.75,271.25,271.25,1457.0],["1994-10-12",288.75,288.75,271.25,280.0,1189.0],["1994-10-13",288.75,288.75,271.25,271.25,451.0],["1994-10-14",271.25,280.0,253.75,266.875,1174.0],["1994-10-17",266.875,266.875,236.25,236.25,1870.0],["1994-10-18",245.0,245.0,205.625,227.5,3220.0],["1994-10-19",218.75,253.75,218.75,245.0,2074.0],["1994-10-20",253.75,271.25,245.0,253.75,943.0],["1994-10-21",253.75,280.0,253.75,262.5,1217.0],["1994-10-24",266.875,271.25,245.0,262.5,1321.0],["1994-10-25",253.75,262.5,249.375,258.125,607.0],["1994-10-26",249.375,262.5,249.375,249.375,930.0],["1994-10-27",249.375,275.625,249.375,275.625,900.0],["1994-10-28",280.0,280.0,258.125,271.25,931.0],["1994-10-31",253.75,280.0,253.75,262.5,929.0],["1994-11-01",262.5,280.0,231.875,231.875,1931.0],["1994-11-02",231.875,253.75,231.875,245.0,1053.0],["1994-11-03",245.0,245.0,231.875,234.0625,1717.0],["1994-11-04",231.875,245.0,227.5,236.25,1239.0],["1994-11-07",227.5,245.0,218.75,223.125,2220.0],["1994-11-08",223.125,245.0,223.125,236.25,1021.0],["1994-11-09",245.0,245.0,227.5,236.25,1127.0],["1994-11-10",227.5,245.0,227.5,231.875,1206.0],["1994-11-11",227.5,245.0,227.5,227.5,566.0],["1994-11-14",227.5,245.0,227.5,236.25,767.0],["1994-11-15",227.5,245.0,227.5,245.0,213.0],["1994-11-16",253.75,262.5,236.25,253.75,1467.0],["1994-11-17",253.75,253.75,218.75,236.25,1897.0],["1994-11-18",218.75,236.25,218.75,236.25,1051.0],["1994-11-21",245.0,253.75,231.875,249.375,1121.0],["1994-11-22",245.0,249.375,240.625,240.625,1586.0],["1994-11-23",236.25,253.75,227.5,240.625,1256.0],["1994-11-25",236.25,253.75,236.25,245.0,224.0],["1994-11-28",253.75,253.75,227.5,227.5,990.0],["1994-11-29",227.5,249.375,218.75,231.875,657.0],["1994-11-30",227.5,245.0,218.75,245.0,1116.0],["1994-12-01",227.5,249.375,227.5,249.375,1497.0],["1994-12-02",253.75,262.5,236.25,249.375,1364.0],["1994-12-05",245.0,262.5,245.0,253.75,1134.0],["1994-12-06",245.0,262.5,227.5,227.5,620.0],["1994-12-07",245.0,245.0,210.0,227.5,1690.0],["1994-12-08",227.5,236.25,210.0,227.5,2074.0],["1994-12-09",218.75,227.5,210.0,218.75,1451.0],["1994-12-12",227.5,236.25,218.75,218.75,633.0],["1994-12-13",218.75,245.0,218.75,227.5,1533.0],["1994-12-14",245.0,245.0,227.5,227.5,1291.0],["1994-12-15",245.0,245.0,218.75,218.75,1010.0],["1994-12-16",218.75,227.5,210.0,218.75,2503.0],["1994-12-19",218.75,236.25,218.75,236.25,753.0],["1994-12-20",227.5,245.0,227.5,231.875,2134.0],["1994-12-21",240.625,240.625,231.875,236.25,3201.0],["1994-12-22",236.25,245.0,236.25,240.625,1397.0],["1994-12-23",240.625,240.625,231.875,231.875,630.0],["1994-12-27",231.875,236.25,227.5,236.25,700.0],["1994-12-28",223.125,245.0,218.75,240.625,1283.0],["1994-12-29",223.125,236.25,218.75,223.125,1196.0],["1994-12-30",231.875,231.875,201.25,210.0,2817.0],["1995-01-03",210.0,223.125,210.0,210.0,644.0],["1995-01-04",210.0,218.75,205.625,218.75,590.0],["1995-01-05",218.75,218.75,210.0,210.0,231.0],["1995-01-06",210.0,227.5,210.0,227.5,659.0],["1995-01-09",227.5,227.5,218.75,227.5,229.0],["1995-01-10",218.75,227.5,218.75,227.5,931.0],["1995-01-11",223.125,227.5,223.125,227.5,1121.0],["1995-01-12",227.5,227.5,223.125,227.5,3859.0],["1995-01-13",223.125,227.5,214.375,214.375,840.0],["1995-01-16",214.375,227.5,205.625,210.0,1001.0],["1995-01-17",218.75,218.75,205.625,218.75,277.0],["1995-01-18",210.0,218.75,210.0,210.0,404.0],["1995-01-19",218.75,218.75,201.25,210.0,1280.0],["1995-01-20",218.75,218.75,205.625,210.0,567.0],["1995-01-23",210.0,218.75,201.25,201.25,383.0],["1995-01-24",201.25,218.75,183.75,218.75,2539.0],["1995-01-25",218.75,236.25,210.0,236.25,2713.0],["1995-01-26",218.75,236.25,218.75,231.875,1630.0],["1995-01-27",236.25,236.25,227.5,236.25,1094.0],["1995-01-30",236.25,236.25,223.125,227.5,533.0],["1995-01-31",231.875,231.875,223.125,227.5,277.0],["1995-02-01",223.125,231.875,223.125,223.125,1569.0],["1995-02-02",231.875,231.875,223.125,231.875,1737.0],["1995-02-03",231.875,258.125,227.5,258.125,2767.0],["1995-02-06",249.375,271.25,245.0,245.0,1869.0],["1995-02-07",245.0,253.75,245.0,249.375,851.0],["1995-02-08",245.0,253.75,240.625,242.8125,1031.0],["1995-02-09",240.625,249.375,240.625,245.0,871.0],["1995-02-10",240.625,249.375,227.5,236.25,914.0],["1995-02-13",231.875,249.375,227.5,249.375,1363.0],["1995-02-14",245.0,253.75,240.625,240.625,781.0],["1995-02-15",240.625,258.125,240.625,249.375,2043.0],["1995-02-16",258.125,258.125,236.25,253.75,1109.0],["1995-02-17",236.25,253.75,236.25,253.75,293.0],["1995-02-21",245.0,258.125,245.0,245.0,924.0],["1995-02-22",253.75,253.75,245.0,245.0,536.0],["1995-02-23",253.75,253.75,240.625,240.625,686.0],["1995-02-24",236.25,253.75,218.75,227.5,553.0],["1995-02-27",227.5,227.5,210.0,218.75,1079.0],["1995-02-28",227.5,227.5,210.0,227.5,179.0],["1995-03-01",210.0,227.5,210.0,223.125,676.0],["1995-03-02",214.375,245.0,214.375,231.875,1081.0],["1995-03-03",245.0,245.0,223.125,240.625,220.0],["1995-03-06",236.25,245.0,218.75,218.75,470.0],["1995-03-07",227.5,236.25,218.75,236.25,861.0],["1995-03-08",223.125,245.0,223.125,223.125,67.0],["1995-03-09",223.125,245.0,223.125,236.25,1210.0],["1995-03-10",245.0,266.875,236.25,245.0,1387.0],["1995-03-13",245.0,262.5,245.0,245.0,1850.0],["1995-03-14",253.75,253.75,227.5,236.25,1883.0],["1995-03-15",236.25,245.0,227.5,227.5,264.0],["1995-03-16",245.0,245.0,227.5,227.5,353.0],["1995-03-17",227.5,253.75,227.5,245.0,727.0],["1995-03-20",236.25,253.75,236.25,236.25,1079.0],["1995-03-21",245.0,245.0,231.875,231.875,906.0],["1995-03-22",227.5,245.0,218.75,218.75,1450.0],["1995-03-23",218.75,245.0,218.75,227.5,443.0],["1995-03-24",227.5,251.5625,227.5,249.375,1926.0],["1995-03-27",240.625,249.375,227.5,227.5,1619.0],["1995-03-28",227.5,249.375,227.5,236.25,1436.0],["1995-03-29",236.25,253.75,236.25,245.0,734.0],["1995-03-30",240.625,249.375,236.25,245.0,1047.0],["1995-03-31",240.625,253.75,227.5,236.25,1053.0],["1995-04-03",227.5,245.0,227.5,245.0,1011.0],["1995-04-04",236.25,245.0,236.25,236.25,771.0],["1995-04-05",245.0,245.0,227.5,227.5,1181.0],["1995-04-06",227.5,240.625,227.5,227.5,1424.0],["1995-04-07",236.25,236.25,218.75,218.75,1394.0],["1995-04-10",218.75,231.875,218.75,218.75,344.0],["1995-04-11",227.5,231.875,214.375,218.75,1251.0],["1995-04-12",210.0,227.5,210.0,214.375,493.0],["1995-04-13",210.0,223.125,210.0,210.0,974.0],["1995-04-17",210.0,210.0,201.25,210.0,780.0],["1995-04-18",227.5,227.5,205.625,227.5,981.0],["1995-04-19",218.75,227.5,210.0,214.375,1304.0],["1995-04-20",214.375,227.5,214.375,218.75,896.0],["1995-04-21",227.5,227.5,214.375,227.5,1100.0],["1995-04-24",227.5,227.5,214.375,214.375,736.0],["1995-04-25",214.375,223.125,205.625,205.625,1496.0],["1995-04-26",201.25,214.375,192.5,196.875,1451.0],["1995-04-27",192.5,210.0,183.75,210.0,2119.0],["1995-04-28",210.0,218.75,201.25,201.25,763.0],["1995-05-01",210.0,218.75,201.25,205.625,631.0],["1995-05-02",214.375,214.375,201.25,205.625,1346.0],["1995-05-03",201.25,210.0,192.5,192.5,1461.0],["1995-05-04",201.25,201.25,183.75,183.75,834.0],["1995-05-05",183.75,196.875,175.0,192.5,1537.0],["1995-05-08",196.875,196.875,175.0,175.0,950.0],["1995-05-09",183.75,183.75,153.125,157.5,3017.0],["1995-05-10",157.5,166.25,157.5,164.0625,2166.0],["1995-05-11",161.875,179.375,161.875,170.625,2124.0],["1995-05-12",166.25,183.75,166.25,179.375,580.0],["1995-05-15",170.625,183.75,166.25,170.625,1454.0],["1995-05-16",170.625,183.75,166.25,166.25,871.0],["1995-05-17",166.25,183.75,166.25,175.0,667.0],["1995-05-18",166.25,175.0,148.75,148.75,1501.0],["1995-05-19",157.5,157.5,140.0,153.125,2250.0],["1995-05-22",157.5,161.875,148.75,157.5,914.0],["1995-05-23",148.75,161.875,140.0,140.0,2306.0],["1995-05-24",148.75,166.25,140.0,153.125,2026.0],["1995-05-25",153.125,175.0,153.125,166.25,2141.0],["1995-05-26",183.75,192.5,170.625,170.625,2264.0],["1995-05-30",175.0,192.5,170.625,183.75,901.0],["1995-05-31",183.75,183.75,166.25,166.25,741.0],["1995-06-01",166.25,175.0,166.25,166.25,514.0],["1995-06-02",166.25,175.0,166.25,175.0,689.0],["1995-06-05",175.0,175.0,161.875,161.875,1234.0],["1995-06-06",161.875,170.625,161.875,161.875,774.0],["1995-06-07",161.875,170.625,161.875,170.625,293.0],["1995-06-08",161.875,170.625,161.875,164.0625,1559.0],["1995-06-09",161.875,166.25,157.5,157.5,1081.0],["1995-06-12",192.5,192.5,148.75,157.5,1447.0],["1995-06-13",148.75,166.25,148.75,157.5,1137.0],["1995-06-14",166.25,175.0,153.125,161.875,963.0],["1995-06-15",161.875,166.25,161.875,161.875,744.0],["1995-06-16",161.875,175.0,161.875,166.25,551.0],["1995-06-19",166.25,175.0,166.25,170.625,896.0],["1995-06-20",170.625,175.0,170.625,175.0,1233.0],["1995-06-21",170.625,175.0,166.25,175.0,623.0],["1995-06-22",157.5,170.625,157.5,170.625,339.0],["1995-06-23",157.5,170.625,148.75,148.75,1179.0],["1995-06-26",157.5,157.5,148.75,148.75,406.0],["1995-06-27",157.5,157.5,148.75,148.75,809.0],["1995-06-28",157.5,157.5,148.75,148.75,400.0],["1995-06-29",148.75,157.5,148.75,148.75,466.0],["1995-06-30",140.0,166.25,140.0,166.25,421.0],["1995-07-03",140.0,157.5,140.0,155.3125,81.0],["1995-07-05",166.25,170.625,140.0,148.75,1949.0],["1995-07-06",161.875,161.875,140.0,148.75,763.0],["1995-07-07",148.75,170.625,148.75,166.25,3507.0],["1995-07-10",170.625,183.75,157.5,179.375,5940.0],["1995-07-11",179.375,196.875,170.625,170.625,4077.0],["1995-07-12",183.75,183.75,170.625,183.75,2193.0],["1995-07-13",175.0,218.75,175.0,214.375,4357.0],["1995-07-14",214.375,284.375,210.0,253.75,10470.0],["1995-07-17",253.75,266.875,227.5,249.375,8863.0],["1995-07-18",253.75,253.75,218.75,236.25,4033.0],["1995-07-19",236.25,240.625,218.75,240.625,1774.0],["1995-07-20",236.25,245.0,223.125,227.5,910.0],["1995-07-21",223.125,236.25,201.25,201.25,1941.0],["1995-07-24",201.25,245.0,201.25,236.25,1360.0],["1995-07-25",227.5,245.0,227.5,227.5,881.0],["1995-07-26",227.5,245.0,218.75,227.5,869.0],["1995-07-27",227.5,227.5,218.75,227.5,483.0],["1995-07-28",218.75,227.5,218.75,218.75,460.0],["1995-07-31",218.75,227.5,210.0,227.5,550.0],["1995-08-01",210.0,227.5,210.0,210.0,621.0],["1995-08-02",223.125,227.5,210.0,223.125,960.0],["1995-08-03",218.75,223.125,205.625,214.375,2281.0],["1995-08-04",223.125,223.125,201.25,210.0,1444.0],["1995-08-07",218.75,218.75,192.5,205.625,790.0],["1995-08-08",192.5,210.0,192.5,201.25,720.0],["1995-08-09",210.0,210.0,183.75,183.75,960.0],["1995-08-10",192.5,201.25,183.75,201.25,727.0],["1995-08-11",201.25,201.25,188.125,196.875,627.0],["1995-08-14",201.25,210.0,196.875,205.625,1083.0],["1995-08-15",218.75,218.75,210.0,210.0,839.0],["1995-08-16",210.0,227.5,210.0,218.75,2620.0],["1995-08-17",210.0,236.25,210.0,236.25,1083.0],["1995-08-18",236.25,253.75,218.75,253.75,2274.0],["1995-08-21",249.375,253.75,227.5,245.0,1941.0],["1995-08-22",231.875,245.0,218.75,231.875,2883.0],["1995-08-23",218.75,231.875,218.75,227.5,503.0],["1995-08-24",227.5,253.75,218.75,253.75,1857.0],["1995-08-25",245.0,253.75,236.25,245.0,1431.0],["1995-08-28",236.25,245.0,218.75,227.5,1091.0],["1995-08-29",227.5,236.25,227.5,236.25,816.0],["1995-08-30",218.75,236.25,210.0,214.375,471.0],["1995-08-31",218.75,231.875,205.625,218.75,2379.0],["1995-09-01",218.75,231.875,218.75,218.75,764.0],["1995-09-05",218.75,227.5,210.0,210.0,231.0],["1995-09-06",210.0,236.25,210.0,236.25,749.0],["1995-09-07",236.25,240.625,227.5,240.625,1766.0],["1995-09-08",240.625,240.625,227.5,227.5,567.0],["1995-09-11",236.25,236.25,218.75,227.5,1637.0],["1995-09-12",231.875,231.875,214.375,231.875,637.0],["1995-09-13",218.75,236.25,218.75,227.5,637.0],["1995-09-14",227.5,253.75,227.5,253.75,3897.0],["1995-09-15",253.75,253.75,227.5,245.0,1549.0],["1995-09-18",227.5,240.625,227.5,236.25,241.0],["1995-09-19",236.25,236.25,210.0,210.0,750.0],["1995-09-20",210.0,227.5,210.0,214.375,1103.0],["1995-09-21",214.375,227.5,210.0,214.375,929.0],["1995-09-22",223.125,223.125,214.375,223.125,289.0],["1995-09-25",223.125,227.5,214.375,227.5,906.0],["1995-09-26",218.75,227.5,214.375,214.375,847.0],["1995-09-27",214.375,227.5,214.375,227.5,714.0],["1995-09-28",227.5,227.5,210.0,210.0,1107.0],["1995-09-29",205.625,214.375,205.625,205.625,987.0],["1995-10-02",218.75,218.75,205.625,205.625,679.0],["1995-10-03",205.625,210.0,205.625,205.625,296.0],["1995-10-04",205.625,210.0,201.25,210.0,833.0],["1995-10-05",210.0,210.0,201.25,201.25,291.0],["1995-10-06",210.0,210.0,196.875,210.0,587.0],["1995-10-09",201.25,210.0,192.5,192.5,664.0],["1995-10-10",192.5,201.25,183.75,192.5,1100.0],["1995-10-11",183.75,201.25,183.75,188.125,284.0],["1995-10-12",188.125,196.875,188.125,196.875,909.0],["1995-10-13",196.875,205.625,192.5,205.625,1481.0],["1995-10-16",192.5,205.625,192.5,196.875,720.0],["1995-10-17",192.5,205.625,192.5,192.5,377.0],["1995-10-18",192.5,201.25,179.375,179.375,1560.0],["1995-10-19",179.375,192.5,175.0,175.0,364.0],["1995-10-20",175.0,192.5,175.0,183.75,566.0],["1995-10-23",201.25,201.25,175.0,183.75,494.0],["1995-10-24",175.0,188.125,166.25,166.25,1784.0],["1995-10-25",175.0,175.0,166.25,175.0,987.0],["1995-10-26",192.5,214.375,183.75,210.0,2920.0],["1995-10-27",210.0,245.0,201.25,236.25,2819.0],["1995-10-30",245.0,249.375,227.5,227.5,2754.0],["1995-10-31",231.875,231.875,201.25,201.25,1353.0],["1995-11-01",210.0,210.0,196.875,205.625,650.0],["1995-11-02",196.875,201.25,175.0,175.0,897.0],["1995-11-03",183.75,192.5,175.0,183.75,1299.0],["1995-11-06",183.75,192.5,183.75,183.75,621.0],["1995-11-07",183.75,192.5,170.625,188.125,1457.0],["1995-11-08",179.375,183.75,170.625,179.375,1109.0],["1995-11-09",179.375,183.75,170.625,170.625,611.0],["1995-11-10",170.625,201.25,170.625,188.125,909.0],["1995-11-13",188.125,214.375,188.125,210.0,1726.0],["1995-11-14",205.625,210.0,192.5,210.0,834.0],["1995-11-15",210.0,210.0,179.375,179.375,1089.0],["1995-11-16",192.5,192.5,170.625,171.7188,1224.0],["1995-11-17",170.625,179.375,170.625,175.0,289.0],["1995-11-20",170.625,183.75,170.625,183.75,499.0],["1995-11-21",183.75,183.75,175.0,175.0,736.0],["1995-11-22",183.75,183.75,170.625,170.625,721.0],["1995-11-24",170.625,179.375,161.875,166.25,1341.0],["1995-11-27",166.25,183.75,166.25,179.375,1030.0],["1995-11-28",170.625,183.75,170.625,170.625,3320.0],["1995-11-29",170.625,179.375,170.625,170.625,1219.0],["1995-11-30",170.625,175.0,161.875,166.25,826.0],["1995-12-01",166.25,166.25,157.5,166.25,1544.0],["1995-12-04",166.25,166.25,153.125,156.4062,2221.0],["1995-12-05",153.125,170.625,148.75,157.5,1806.0],["1995-12-06",157.5,166.25,153.125,157.5,1277.0],["1995-12-07",153.125,201.25,140.0,201.25,9994.0],["1995-12-08",201.25,210.0,175.0,175.0,3784.0],["1995-12-11",175.0,183.75,157.5,161.875,1023.0],["1995-12-12",157.5,170.625,148.75,166.25,2547.0],["1995-12-13",166.25,170.625,157.5,157.5,1107.0],["1995-12-14",170.625,170.625,157.5,157.5,1056.0],["1995-12-15",157.5,170.625,155.3125,155.3125,683.0],["1995-12-18",153.125,166.25,144.375,144.375,2387.0],["1995-12-19",153.125,166.25,144.375,148.75,1741.0],["1995-12-20",153.125,153.125,135.625,144.375,4727.0],["1995-12-21",140.0,166.25,140.0,161.875,2637.0],["1995-12-22",153.125,166.25,148.75,157.5,1906.0],["1995-12-26",144.375,153.125,140.0,144.375,1666.0],["1995-12-27",153.125,157.5,144.375,148.75,2897.0],["1995-12-28",148.75,157.5,135.625,140.0,2233.0],["1995-12-29",140.0,153.125,135.625,140.0,4614.0],["1996-01-02",148.75,161.875,144.375,157.5,880.0],["1996-01-03",153.125,170.625,153.125,166.25,1163.0],["1996-01-04",170.625,170.625,157.5,170.625,300.0],["1996-01-05",161.875,170.625,161.875,170.625,773.0],["1996-01-08",166.25,170.625,166.25,170.625,211.0],["1996-01-09",166.25,170.625,157.5,161.875,941.0],["1996-01-10",166.25,166.25,161.875,166.25,161.0],["1996-01-11",161.875,170.625,161.875,166.25,106.0],["1996-01-12",161.875,166.25,157.5,166.25,609.0],["1996-01-15",166.25,170.625,153.125,157.5,594.0],["1996-01-16",148.75,157.5,126.875,140.0,5129.0],["1996-01-17",140.0,140.0,126.875,140.0,2414.0],["1996-01-18",140.0,144.375,131.25,137.8125,1729.0],["1996-01-19",144.375,148.75,135.625,148.75,857.0],["1996-01-22",148.75,153.125,144.375,144.375,1057.0],["1996-01-23",144.375,148.75,126.875,135.625,3297.0],["1996-01-24",126.875,135.625,124.6875,124.6875,1711.0],["1996-01-25",131.25,131.25,122.5,122.5,1883.0],["1996-01-26",122.5,131.25,122.5,129.0625,1419.0],["1996-01-29",135.625,135.625,126.875,134.5312,1514.0],["1996-01-30",135.625,135.625,126.875,135.625,734.0],["1996-01-31",126.875,140.0,126.875,140.0,890.0],["1996-02-01",131.25,140.0,131.25,137.8125,551.0],["1996-02-02",140.0,140.0,135.625,140.0,1661.0],["1996-02-05",140.0,148.75,135.625,144.375,3740.0],["1996-02-06",140.0,148.75,140.0,148.75,1221.0],["1996-02-07",148.75,148.75,135.625,135.625,1747.0],["1996-02-08",135.625,144.375,131.25,140.0,1701.0],["1996-02-09",135.625,140.0,135.625,135.625,674.0],["1996-02-12",140.0,140.0,135.625,135.625,1039.0],["1996-02-13",135.625,140.0,135.625,137.8125,743.0],["1996-02-14",135.625,140.0,135.625,140.0,787.0],["1996-02-15",135.625,148.75,135.625,148.75,1873.0],["1996-02-16",144.375,161.875,144.375,157.5,1406.0],["1996-02-20",148.75,157.5,148.75,153.125,1141.0],["1996-02-21",153.125,155.3125,144.375,148.75,2383.0],["1996-02-22",144.375,148.75,140.0,140.0,1840.0],["1996-02-23",140.0,144.375,140.0,144.375,2023.0],["1996-02-26",144.375,144.375,140.0,142.1875,2313.0],["1996-02-27",140.0,144.375,140.0,140.0,799.0],["1996-02-28",140.0,140.0,131.25,135.625,1363.0],["1996-02-29",135.625,135.625,126.875,129.0625,3003.0],["1996-03-01",131.25,131.25,113.75,118.125,3451.0],["1996-03-04",113.75,118.125,113.75,118.125,1426.0],["1996-03-05",118.125,118.125,113.75,113.75,1373.0],["1996-03-06",113.75,126.875,113.75,126.875,7460.0],["1996-03-07",131.25,157.5,131.25,144.375,7073.0],["1996-03-08",144.375,170.625,140.0,166.25,3636.0],["1996-03-11",166.25,166.25,157.5,157.5,3847.0],["1996-03-12",161.875,161.875,144.375,150.9375,2707.0],["1996-03-13",153.125,153.125,148.75,153.125,1823.0],["1996-03-14",157.5,170.625,153.125,166.25,2220.0],["1996-03-15",170.625,170.625,161.875,161.875,1349.0],["1996-03-18",170.625,170.625,161.875,161.875,2379.0],["1996-03-19",161.875,170.625,153.125,157.5,1600.0],["1996-03-20",157.5,157.5,148.75,153.125,1553.0],["1996-03-21",144.375,150.9375,135.625,140.0,1444.0],["1996-03-22",140.0,153.125,140.0,153.125,2594.0],["1996-03-25",148.75,153.125,142.1875,142.1875,1616.0],["1996-03-26",140.0,148.75,140.0,144.375,641.0],["1996-03-27",144.375,148.75,135.625,140.0,6276.0],["1996-03-28",135.625,144.375,135.625,140.0,4064.0],["1996-03-29",135.625,148.75,135.625,148.75,3929.0],["1996-04-01",144.375,148.75,140.0,144.375,2484.0],["1996-04-02",144.375,166.25,144.375,157.5,3486.0],["1996-04-03",157.5,166.25,157.5,166.25,987.0],["1996-04-04",166.25,166.25,157.5,157.5,1189.0],["1996-04-08",157.5,166.25,150.9375,161.875,2157.0],["1996-04-09",153.125,161.875,148.75,148.75,2457.0],["1996-04-10",153.125,161.875,148.75,150.9375,580.0],["1996-04-11",148.75,166.25,148.75,161.875,1489.0],["1996-04-12",161.875,170.625,161.875,170.625,3407.0],["1996-04-15",166.25,170.625,166.25,170.625,1677.0],["1996-04-16",170.625,170.625,157.5,157.5,989.0],["1996-04-17",161.875,161.875,144.375,144.375,1004.0],["1996-04-18",153.125,179.375,144.375,179.375,4623.0],["1996-04-19",179.375,188.125,179.375,179.375,2974.0],["1996-04-22",179.375,183.75,166.25,175.0,1906.0],["1996-04-23",166.25,175.0,166.25,175.0,1657.0],["1996-04-24",175.0,179.375,170.625,175.0,1170.0],["1996-04-25",170.625,179.375,166.25,175.0,1537.0],["1996-04-26",166.25,170.625,166.25,166.25,1236.0],["1996-04-29",170.625,170.625,166.25,166.25,976.0],["1996-04-30",166.25,170.625,166.25,170.625,596.0],["1996-05-01",170.625,170.625,166.25,166.25,700.0],["1996-05-02",168.4375,179.375,166.25,170.625,2690.0],["1996-05-03",175.0,179.375,170.625,175.0,1196.0],["1996-05-06",170.625,179.375,170.625,170.625,417.0],["1996-05-07",161.875,166.25,135.625,157.5,3980.0],["1996-05-08",157.5,170.625,157.5,161.875,1280.0],["1996-05-09",161.875,166.25,161.875,161.875,1203.0],["1996-05-10",161.875,166.25,153.125,157.5,954.0],["1996-05-13",153.125,161.875,153.125,153.125,1411.0],["1996-05-14",157.5,157.5,153.125,153.125,554.0],["1996-05-15",157.5,157.5,135.625,140.0,3110.0],["1996-05-16",144.375,157.5,135.625,153.125,2311.0],["1996-05-17",157.5,157.5,153.125,153.125,624.0],["1996-05-20",157.5,157.5,148.75,153.125,1953.0],["1996-05-21",148.75,153.125,140.0,140.0,2279.0],["1996-05-22",148.75,161.875,144.375,161.875,1361.0],["1996-05-23",153.125,161.875,153.125,157.5,1857.0],["1996-05-24",161.875,161.875,153.125,153.125,1379.0],["1996-05-28",161.875,161.875,153.125,157.5,654.0],["1996-05-29",157.5,183.75,157.5,179.375,4131.0],["1996-05-30",179.375,179.375,170.625,175.0,2864.0],["1996-05-31",175.0,179.375,166.25,179.375,2791.0],["1996-06-03",179.375,179.375,170.625,179.375,1609.0],["1996-06-04",170.625,179.375,170.625,179.375,3280.0],["1996-06-05",175.0,179.375,170.625,179.375,901.0],["1996-06-06",179.375,231.875,175.0,231.875,10449.0],["1996-06-07",210.0,236.25,210.0,231.875,7149.0],["1996-06-10",223.125,236.25,201.25,201.25,4751.0],["1996-06-11",210.0,214.375,201.25,205.625,2646.0],["1996-06-12",201.25,210.0,192.5,192.5,3617.0],["1996-06-13",201.25,201.25,192.5,196.875,854.0],["1996-06-14",196.875,201.25,179.375,188.125,2176.0],["1996-06-17",179.375,188.125,179.375,183.75,1067.0],["1996-06-18",179.375,188.125,161.875,161.875,2226.0],["1996-06-19",166.25,170.625,157.5,161.875,2271.0],["1996-06-20",157.5,166.25,157.5,161.875,1380.0],["1996-06-21",166.25,170.625,157.5,166.25,756.0],["1996-06-24",161.875,170.625,161.875,170.625,813.0],["1996-06-25",161.875,170.625,161.875,166.25,481.0],["1996-06-26",166.25,175.0,166.25,175.0,1053.0],["1996-06-27",166.25,175.0,166.25,170.625,661.0],["1996-06-28",166.25,175.0,153.125,153.125,700.0],["1996-07-01",153.125,166.25,153.125,157.5,304.0],["1996-07-02",166.25,166.25,153.125,153.125,990.0],["1996-07-03",153.125,161.875,153.125,157.5,666.0],["1996-07-05",155.3125,161.875,153.125,153.125,260.0],["1996-07-08",157.5,161.875,157.5,161.875,416.0],["1996-07-09",157.5,157.5,148.75,150.9375,1581.0],["1996-07-10",150.9375,153.125,144.375,144.375,284.0],["1996-07-11",144.375,153.125,140.0,146.5625,1709.0],["1996-07-12",140.0,148.75,140.0,140.0,1206.0],["1996-07-15",142.1875,148.75,137.8125,142.1875,1277.0],["1996-07-16",137.8125,142.1875,122.5,135.625,2773.0],["1996-07-17",135.625,140.0,126.875,135.625,1481.0],["1996-07-18",135.625,140.0,131.25,135.625,464.0],["1996-07-19",135.625,148.75,135.625,140.0,991.0],["1996-07-22",135.625,144.375,135.625,135.625,259.0],["1996-07-23",135.625,144.375,135.625,135.625,1161.0],["1996-07-24",135.625,140.0,131.25,140.0,997.0],["1996-07-25",140.0,144.375,131.25,140.0,876.0],["1996-07-26",140.0,148.75,135.625,135.625,484.0],["1996-07-29",148.75,148.75,131.25,131.25,287.0],["1996-07-30",126.875,135.625,126.875,126.875,413.0],["1996-07-31",131.25,131.25,122.5,126.875,803.0],["1996-08-01",126.875,131.25,105.0,113.75,2779.0],["1996-08-02",113.75,144.375,113.75,140.0,2471.0],["1996-08-05",140.0,148.75,131.25,131.25,751.0],["1996-08-06",131.25,140.0,126.875,131.25,877.0],["1996-08-07",126.875,135.625,122.5,135.625,577.0],["1996-08-08",135.625,135.625,126.875,135.625,301.0],["1996-08-09",135.625,135.625,122.5,131.25,1067.0],["1996-08-12",126.875,179.375,126.875,170.625,4224.0],["1996-08-13",175.0,179.375,157.5,166.25,3021.0],["1996-08-14",170.625,183.75,161.875,179.375,1997.0],["1996-08-15",179.375,179.375,153.125,153.125,2426.0],["1996-08-16",157.5,161.875,153.125,161.875,636.0],["1996-08-19",153.125,161.875,140.0,148.75,1283.0],["1996-08-20",148.75,153.125,140.0,144.375,1399.0],["1996-08-21",153.125,153.125,140.0,148.75,587.0],["1996-08-22",140.0,155.3125,140.0,155.3125,296.0],["1996-08-23",153.125,153.125,140.0,142.1875,604.0],["1996-08-26",140.0,148.75,140.0,148.75,569.0],["1996-08-27",140.0,148.75,140.0,140.0,524.0],["1996-08-28",140.0,148.75,140.0,144.375,1110.0],["1996-08-29",140.0,148.75,137.8125,140.0,331.0],["1996-08-30",148.75,148.75,131.25,131.25,443.0],["1996-09-03",131.25,144.375,126.875,140.0,1051.0],["1996-09-04",140.0,144.375,126.875,126.875,161.0],["1996-09-05",144.375,144.375,131.25,131.25,564.0],["1996-09-06",131.25,140.0,124.6875,135.625,647.0],["1996-09-09",126.875,131.25,124.6875,131.25,936.0],["1996-09-10",135.625,135.625,124.6875,124.6875,181.0],["1996-09-11",131.25,131.25,124.6875,124.6875,206.0],["1996-09-12",124.6875,135.625,124.6875,124.6875,484.0],["1996-09-13",126.875,131.25,126.875,131.25,686.0],["1996-09-16",131.25,135.625,126.875,131.25,209.0],["1996-09-17",126.875,135.625,126.875,126.875,584.0],["1996-09-18",135.625,135.625,105.0,126.875,9791.0],["1996-09-19",135.625,135.625,126.875,131.25,900.0],["1996-09-20",135.625,135.625,126.875,126.875,177.0],["1996-09-23",126.875,135.625,126.875,135.625,451.0],["1996-09-24",135.625,135.625,126.875,126.875,793.0],["1996-09-25",131.25,131.25,118.125,131.25,1216.0],["1996-09-26",131.25,131.25,118.125,118.125,309.0],["1996-09-27",118.125,122.5,107.1875,109.375,2310.0],["1996-09-30",107.1875,122.5,107.1875,122.5,1480.0],["1996-10-01",126.875,135.625,111.5625,113.75,2746.0],["1996-10-02",118.125,118.125,113.75,113.75,680.0],["1996-10-03",111.5625,113.75,105.0,105.0,1114.0],["1996-10-04",105.0,126.875,105.0,113.75,1819.0],["1996-10-07",113.75,118.125,105.0,118.125,941.0],["1996-10-08",109.375,118.125,105.0,105.0,1597.0],["1996-10-09",113.75,113.75,100.625,100.625,2367.0],["1996-10-10",100.625,113.75,100.625,105.0,519.0],["1996-10-11",105.0,113.75,100.625,105.0,1404.0],["1996-10-14",105.0,105.0,96.25,102.8125,816.0],["1996-10-15",96.25,102.8125,78.75,87.5,3410.0],["1996-10-16",91.875,91.875,70.0,87.5,3794.0],["1996-10-17",87.5,96.25,52.5,65.625,6676.0],["1996-10-18",65.625,74.375,63.4375,67.8125,2329.0],["1996-10-21",65.625,72.1875,56.875,65.625,2823.0],["1996-10-22",56.875,65.625,48.125,61.25,2247.0],["1996-10-23",56.875,70.0,56.875,63.4375,2961.0],["1996-10-24",65.625,70.0,56.875,61.25,1166.0],["1996-10-25",65.625,65.625,56.875,63.4375,1420.0],["1996-10-28",61.25,70.0,61.25,67.8125,1097.0],["1996-10-29",70.0,72.1875,61.25,65.625,1543.0],["1996-10-30",65.625,67.8125,56.875,61.25,1541.0],["1996-10-31",61.25,65.625,54.6875,60.1562,1667.0],["1996-11-01",56.875,65.625,52.5,54.6875,809.0],["1996-11-04",54.6875,61.25,48.125,52.5,3373.0],["1996-11-05",43.75,52.5,39.375,43.75,1659.0],["1996-11-06",37.1875,43.75,30.625,43.75,5559.0],["1996-11-07",41.5625,43.75,39.375,40.4688,4533.0],["1996-11-08",41.5625,41.5625,35.0,39.375,7944.0],["1996-11-11",39.375,39.375,37.1875,37.1875,4636.0],["1996-11-12",35.0,39.375,35.0,35.0,8641.0],["1996-11-13",35.0,39.375,35.0,37.1875,1557.0],["1996-11-14",39.375,39.375,35.0,37.1875,5959.0],["1996-11-15",37.1875,37.1875,35.0,37.1875,3466.0],["1996-11-18",37.1875,37.1875,35.0,36.0938,4040.0],["1996-11-19",37.1875,37.1875,35.0,37.1875,1643.0],["1996-11-20",39.375,39.375,35.0,36.0938,3700.0],["1996-11-21",37.1875,39.375,35.0,39.375,2509.0],["1996-11-22",39.375,39.375,35.0,37.1875,3927.0],["1996-11-25",35.0,39.375,35.0,35.0,5283.0],["1996-11-26",37.1875,39.375,35.0,35.0,2883.0],["1996-11-27",35.0,37.1875,35.0,37.1875,10516.0],["1996-11-29",37.1875,39.375,35.0,39.375,3361.0],["1996-12-02",37.1875,41.5625,37.1875,37.1875,3274.0],["1996-12-03",39.375,41.5625,37.1875,41.5625,6223.0],["1996-12-04",39.375,41.5625,35.0,39.375,3117.0],["1996-12-05",37.1875,39.375,37.1875,37.1875,1673.0],["1996-12-06",39.375,39.375,37.1875,39.375,816.0],["1996-12-09",39.375,39.375,37.1875,38.2812,4797.0],["1996-12-10",37.1875,39.375,37.1875,38.2812,3771.0],["1996-12-11",39.375,39.375,37.1875,37.1875,3210.0],["1996-12-12",37.1875,39.375,35.0,35.0,4667.0],["1996-12-13",35.0,37.1875,35.0,35.0,1099.0],["1996-12-16",35.0,37.1875,35.0,35.0,4263.0],["1996-12-17",32.8125,37.1875,30.625,32.8125,10293.0],["1996-12-18",28.4375,32.8125,26.25,26.25,3904.0],["1996-12-19",26.25,30.625,24.0625,27.3438,11060.0],["1996-12-20",30.625,30.625,21.875,27.3438,10003.0],["1996-12-23",21.875,26.25,17.5,21.875,8506.0],["1996-12-24",21.875,26.25,17.5,19.6875,21951.0],["1996-12-26",19.6875,24.0625,19.6875,21.875,18286.0],["1996-12-27",21.875,21.875,19.6875,21.875,7769.0],["1996-12-30",21.875,21.875,19.6875,19.6875,13050.0],["1996-12-31",19.6875,24.0625,19.6875,24.0625,22081.0],["1997-01-02",19.6875,24.0625,19.6875,24.0625,2206.0],["1997-01-03",24.0625,24.0625,19.6875,20.7812,5850.0],["1997-01-06",24.0625,26.25,21.875,26.25,3993.0],["1997-01-07",26.25,32.8125,24.0625,31.7188,7886.0],["1997-01-08",32.8125,32.8125,28.4375,32.8125,28576.0],["1997-01-09",32.8125,32.8125,28.4375,29.5312,3349.0],["1997-01-10",30.625,30.625,28.4375,29.5312,1370.0],["1997-01-13",30.625,30.625,28.4375,30.625,7960.0],["1997-01-14",30.625,30.625,28.4375,30.625,3869.0],["1997-01-15",28.4375,30.625,26.25,28.4375,3847.0],["1997-01-16",26.25,30.625,26.25,30.625,2651.0],["1997-01-17",29.5312,30.625,28.4375,30.625,2886.0],["1997-01-20",30.625,32.8125,28.4375,32.8125,1434.0],["1997-01-21",32.8125,35.0,30.625,32.8125,5696.0],["1997-01-22",30.625,35.0,30.625,35.0,1796.0],["1997-01-23",35.0,37.1875,32.8125,37.1875,1474.0],["1997-01-24",37.1875,39.375,35.0,39.375,4193.0],["1997-01-27",39.375,43.75,36.0938,41.5625,4146.0],["1997-01-28",43.75,52.5,42.6562,50.3125,9970.0],["1997-01-29",52.5,52.5,45.9375,47.0312,5326.0],["1997-01-30",45.9375,50.3125,45.9375,50.3125,1557.0],["1997-01-31",50.3125,50.3125,45.9375,48.125,2849.0],["1997-02-03",50.3125,50.3125,45.9375,45.9375,1294.0],["1997-02-04",50.3125,50.3125,39.375,41.5625,5173.0],["1997-02-05",39.375,41.5625,37.1875,37.1875,1301.0],["1997-02-06",37.1875,41.5625,35.0,35.0,1996.0],["1997-02-07",35.0,43.75,35.0,43.75,2521.0],["1997-02-10",39.375,43.75,37.1875,41.5625,909.0],["1997-02-11",37.1875,40.4688,35.0,36.0938,2240.0],["1997-02-12",35.0,39.375,35.0,39.375,1431.0],["1997-02-13",39.375,39.375,35.0,35.0,5604.0],["1997-02-14",37.1875,39.375,32.8125,35.0,859.0],["1997-02-18",32.8125,37.1875,32.8125,35.0,1691.0],["1997-02-19",33.9062,37.1875,28.4375,30.625,2539.0],["1997-02-20",32.8125,32.8125,28.4375,31.7188,1409.0],["1997-02-21",30.625,32.8125,28.4375,32.8125,2421.0],["1997-02-24",30.625,35.0,27.3438,32.8125,2630.0],["1997-02-25",28.4375,32.8125,28.4375,28.4375,2161.0],["1997-02-26",30.625,30.625,28.4375,28.4375,927.0],["1997-02-27",30.625,30.625,28.4375,28.4375,934.0],["1997-02-28",28.4375,30.625,28.4375,28.4375,2469.0],["1997-03-03",30.625,30.625,26.25,28.4375,4463.0],["1997-03-04",24.0625,28.4375,24.0625,28.4375,4164.0],["1997-03-05",26.25,28.4375,26.25,27.3438,446.0],["1997-03-06",28.4375,30.625,28.4375,30.625,3131.0],["1997-03-07",30.625,32.8125,28.4375,32.8125,3449.0],["1997-03-10",32.8125,32.8125,28.4375,29.5312,2607.0],["1997-03-11",28.4375,30.625,26.25,26.25,2634.0],["1997-03-12",30.625,30.625,26.25,26.25,3596.0],["1997-03-13",28.4375,28.4375,24.0625,28.4375,1929.0],["1997-03-14",28.4375,28.4375,24.0625,28.4375,3610.0],["1997-03-17",26.25,28.4375,24.0625,26.25,1920.0],["1997-03-18",26.25,26.25,24.0625,24.0625,4917.0],["1997-03-19",26.25,26.25,24.0625,26.25,1889.0],["1997-03-20",26.25,28.4375,24.0625,26.25,1893.0],["1997-03-21",26.25,28.4375,26.25,28.4375,1153.0],["1997-03-24",26.25,28.4375,26.25,26.25,1901.0],["1997-03-25",26.25,30.625,26.25,26.25,1671.0],["1997-03-26",26.25,39.375,26.25,35.0,12657.0],["1997-03-27",37.1875,43.75,37.1875,41.5625,8931.0],["1997-03-31",41.5625,41.5625,32.8125,35.0,4263.0],["1997-04-01",35.0,35.0,30.625,30.625,1550.0],["1997-04-02",32.8125,35.0,30.625,35.0,1026.0],["1997-04-03",35.0,35.0,32.8125,32.8125,1379.0],["1997-04-04",33.9062,33.9062,30.625,32.8125,453.0],["1997-04-07",32.8125,32.8125,30.625,30.625,430.0],["1997-04-08",30.625,32.8125,30.625,31.7188,739.0],["1997-04-09",32.8125,32.8125,30.625,32.8125,366.0],["1997-04-10",32.8125,32.8125,26.25,27.3438,1979.0],["1997-04-11",30.625,30.625,26.25,26.25,1211.0],["1997-04-14",30.625,30.625,26.25,30.625,2276.0],["1997-04-15",30.625,32.8125,26.25,28.4375,859.0],["1997-04-16",32.8125,32.8125,28.4375,28.4375,471.0],["1997-04-17",32.8125,32.8125,26.25,28.4375,450.0],["1997-04-18",26.25,29.5312,26.25,26.25,143.0],["1997-04-21",26.25,28.4375,26.25,28.4375,27.0],["1997-04-22",32.8125,32.8125,28.4375,28.4375,150.0],["1997-04-23",30.625,30.625,26.25,26.25,276.0],["1997-04-24",26.25,30.625,26.25,26.25,351.0],["1997-04-25",26.25,30.625,26.25,26.25,409.0],["1997-04-28",26.25,30.625,24.0625,28.4375,879.0],["1997-04-29",26.25,30.625,24.0625,28.4375,1447.0],["1997-04-30",28.4375,30.625,26.25,26.25,2946.0],["1997-05-01",30.625,30.625,26.25,30.625,1409.0],["1997-05-02",30.625,30.625,26.25,30.625,539.0],["1997-05-05",30.625,30.625,26.25,26.25,651.0],["1997-05-06",26.25,32.8125,26.25,32.8125,1307.0],["1997-05-07",30.625,32.8125,30.625,32.8125,304.0],["1997-05-08",32.8125,32.8125,30.625,32.8125,1199.0],["1997-05-09",28.4375,32.8125,28.4375,28.4375,130.0],["1997-05-12",32.8125,32.8125,30.625,32.8125,444.0],["1997-05-13",32.8125,35.0,30.625,32.8125,1676.0],["1997-05-14",30.625,35.0,30.625,30.625,1131.0],["1997-05-15",30.625,32.8125,30.625,30.625,61.0],["1997-05-16",32.8125,32.8125,30.625,32.8125,1593.0],["1997-05-19",32.8125,32.8125,30.625,32.8125,223.0],["1997-05-20",30.625,32.8125,30.625,32.8125,144.0],["1997-05-21",30.625,32.8125,30.625,30.625,1026.0],["1997-05-22",30.625,32.8125,30.625,30.625,1603.0],["1997-05-23",30.625,32.8125,30.625,30.625,937.0],["1997-05-27",30.625,32.8125,26.25,30.625,1210.0],["1997-05-28",28.4375,30.625,28.4375,28.4375,327.0],["1997-05-29",28.4375,30.625,28.4375,28.4375,24.0],["1997-05-30",28.4375,30.625,28.4375,28.4375,33.0],["1997-06-02",28.4375,30.625,28.4375,28.4375,266.0],["1997-06-03",30.625,30.625,28.4375,28.4375,131.0],["1997-06-04",28.4375,30.625,28.4375,28.4375,713.0],["1997-06-05",30.625,30.625,28.4375,28.4375,174.0],["1997-06-06",30.625,30.625,28.4375,30.625,1347.0],["1997-06-09",28.4375,30.625,26.25,30.625,2536.0],["1997-06-10",28.4375,30.625,28.4375,30.625,2690.0],["1997-06-11",28.4375,30.625,28.4375,28.4375,946.0],["1997-06-12",28.4375,30.625,28.4375,30.625,1010.0],["1997-06-13",30.625,35.0,28.4375,30.625,1946.0],["1997-06-16",28.4375,30.625,28.4375,28.4375,650.0],["1997-06-17",28.4375,32.8125,28.4375,28.4375,916.0],["1997-06-18",30.625,32.8125,28.4375,32.8125,957.0],["1997-06-19",32.8125,32.8125,30.625,30.625,300.0],["1997-06-20",30.625,35.0,30.625,32.8125,456.0],["1997-06-23",32.8125,35.0,32.8125,35.0,3816.0],["1997-06-24",35.0,35.0,32.8125,35.0,537.0],["1997-06-25",35.0,35.0,32.8125,32.8125,1049.0],["1997-06-26",32.8125,35.0,32.8125,35.0,667.0],["1997-06-27",35.0,35.0,32.8125,35.0,553.0],["1997-06-30",32.8125,35.0,28.4375,30.625,894.0],["1997-07-01",28.4375,30.625,28.4375,30.625,157.0],["1997-07-02",30.625,30.625,26.25,28.4375,641.0],["1997-07-03",26.25,28.4375,26.25,26.25,159.0],["1997-07-07",26.25,28.4375,26.25,28.4375,331.0],["1997-07-08",28.4375,28.4375,26.25,26.25,186.0],["1997-07-09",28.4375,41.5625,28.4375,37.1875,6703.0],["1997-07-10",35.0,39.375,35.0,37.1875,2539.0],["1997-07-11",35.0,37.1875,32.8125,32.8125,1631.0],["1997-07-14",35.0,35.0,32.8125,32.8125,1539.0],["1997-07-15",35.0,35.0,32.8125,32.8125,283.0],["1997-07-16",35.0,37.1875,32.8125,35.0,1837.0],["1997-07-17",35.0,37.1875,35.0,37.1875,1576.0],["1997-07-18",37.1875,37.1875,35.0,36.0938,1894.0],["1997-07-21",35.0,37.1875,30.625,31.7188,961.0],["1997-07-22",31.7188,37.1875,30.625,35.0,2476.0],["1997-07-23",35.0,35.0,32.8125,32.8125,2060.0],["1997-07-24",35.0,35.0,30.625,30.625,1220.0],["1997-07-25",30.625,33.9062,30.625,33.9062,391.0],["1997-07-28",35.0,35.0,26.25,26.25,2296.0],["1997-07-29",30.625,30.625,24.0625,28.4375,447.0],["1997-07-30",28.4375,28.4375,26.25,26.25,307.0],["1997-07-31",28.4375,30.625,26.25,28.4375,344.0],["1997-08-01",30.625,32.8125,28.4375,30.625,334.0],["1997-08-04",28.4375,32.8125,28.4375,32.8125,229.0],["1997-08-05",32.8125,32.8125,28.4375,30.625,394.0],["1997-08-06",30.625,32.8125,30.625,32.8125,183.0],["1997-08-07",30.625,32.8125,28.4375,30.625,766.0],["1997-08-08",32.8125,32.8125,26.25,28.4375,1143.0],["1997-08-11",28.4375,30.625,26.25,28.4375,1937.0],["1997-08-12",28.4375,30.625,28.4375,30.625,691.0],["1997-08-13",30.625,30.625,28.4375,30.625,773.0],["1997-08-14",28.4375,32.8125,28.4375,30.625,1270.0],["1997-08-15",26.25,30.625,26.25,28.4375,533.0],["1997-08-18",28.4375,30.625,26.25,30.625,974.0],["1997-08-19",26.25,28.4375,26.25,28.4375,1923.0],["1997-08-20",26.25,28.4375,26.25,26.25,1281.0],["1997-08-21",26.25,28.4375,21.875,24.0625,6056.0],["1997-08-22",26.25,26.25,21.875,25.1562,746.0],["1997-08-25",24.0625,28.4375,24.0625,24.0625,861.0],["1997-08-26",28.4375,28.4375,26.25,26.25,466.0],["1997-08-27",28.4375,28.4375,26.25,27.3438,1580.0],["1997-08-28",26.25,28.4375,24.0625,26.25,1013.0],["1997-08-29",26.25,26.25,26.25,26.25,204.0],["1997-09-02",26.25,26.25,26.25,26.25,111.0],["1997-09-03",28.4375,28.4375,26.25,26.25,329.0],["1997-09-04",26.25,28.4375,26.25,26.25,466.0],["1997-09-05",28.4375,28.4375,26.25,26.25,391.0],["1997-09-08",26.25,28.4375,26.25,26.25,331.0],["1997-09-09",26.25,26.25,26.25,26.25,899.0],["1997-09-10",26.25,28.4375,26.25,26.25,599.0],["1997-09-11",28.4375,28.4375,24.0625,28.4375,1071.0],["1997-09-12",26.25,28.4375,26.25,26.25,346.0],["1997-09-15",28.4375,28.4375,24.0625,26.25,1956.0],["1997-09-16",24.0625,26.25,21.875,21.875,904.0],["1997-09-17",21.875,26.25,21.875,26.25,617.0],["1997-09-18",24.0625,24.0625,24.0625,24.0625,111.0],["1997-09-19",24.0625,26.25,24.0625,24.0625,151.0],["1997-09-22",24.0625,26.25,24.0625,24.0625,446.0],["1997-09-23",24.0625,24.0625,24.0625,24.0625,43.0],["1997-09-24",24.0625,24.0625,24.0625,24.0625,114.0],["1997-09-25",24.0625,26.25,24.0625,26.25,459.0],["1997-09-26",24.0625,26.25,24.0625,24.0625,649.0],["1997-09-29",26.25,26.25,24.0625,24.0625,244.0],["1997-09-30",26.25,26.25,24.0625,24.0625,150.0],["1997-10-01",24.0625,26.25,24.0625,26.25,817.0],["1997-10-02",24.0625,26.25,24.0625,26.25,619.0],["1997-10-03",24.0625,26.25,24.0625,26.25,540.0],["1997-10-06",24.0625,26.25,24.0625,24.0625,314.0],["1997-10-07",26.25,26.25,24.0625,24.0625,469.0],["1997-10-08",24.0625,26.25,24.0625,24.0625,430.0],["1997-10-09",24.0625,26.25,24.0625,24.0625,1353.0],["1997-10-10",24.0625,24.0625,21.875,21.875,379.0],["1997-10-13",21.875,24.0625,21.875,24.0625,524.0],["1997-10-14",21.875,24.0625,19.6875,24.0625,2320.0],["1997-10-15",19.6875,21.875,19.6875,19.6875,1161.0],["1997-10-16",21.875,21.875,17.5,19.6875,1649.0],["1997-10-17",17.5,21.875,17.5,17.5,579.0],["1997-10-20",21.875,21.875,17.5,17.5,1306.0],["1997-10-21",17.5,19.6875,17.5,17.5,1460.0],["1997-10-22",21.875,21.875,17.5,17.5,1104.0],["1997-10-23",17.5,19.6875,17.5,17.5,279.0],["1997-10-24",19.6875,21.875,17.5,19.6875,1499.0],["1997-10-27",17.5,21.875,17.5,17.5,1316.0],["1997-10-28",17.5,21.875,17.5,21.875,886.0],["1997-10-29",21.875,24.0625,21.875,21.875,519.0],["1997-10-30",21.875,24.0625,21.875,24.0625,1163.0],["1997-10-31",24.0625,30.625,21.875,28.4375,3406.0],["1997-11-03",30.625,30.625,28.4375,28.4375,754.0],["1997-11-04",28.4375,30.625,28.4375,28.4375,1304.0],["1997-11-05",28.4375,30.625,26.25,28.4375,1771.0],["1997-11-06",26.25,30.625,26.25,28.4375,446.0],["1997-11-07",26.25,28.4375,26.25,28.4375,309.0],["1997-11-10",28.4375,28.4375,21.875,21.875,789.0],["1997-11-11",21.875,24.0625,21.875,21.875,621.0],["1997-11-12",21.875,24.0625,21.875,21.875,207.0],["1997-11-13",21.875,24.0625,19.6875,21.875,1271.0],["1997-11-14",21.875,21.875,19.6875,21.875,333.0],["1997-11-17",19.6875,21.875,19.6875,19.6875,479.0],["1997-11-18",19.6875,19.6875,17.5,19.6875,747.0],["1997-11-19",19.6875,21.875,17.5,19.6875,1526.0],["1997-11-20",19.6875,21.875,19.6875,19.6875,264.0],["1997-11-21",19.6875,19.6875,17.5,17.5,1679.0],["1997-11-24",17.5,19.6875,17.5,17.5,2200.0],["1997-11-25",17.5,19.6875,15.3125,17.5,4449.0],["1997-11-26",15.3125,19.6875,15.3125,15.3125,634.0],["1997-11-28",17.5,19.6875,15.3125,15.3125,514.0],["1997-12-01",19.6875,19.6875,15.3125,15.3125,1933.0],["1997-12-02",15.3125,30.625,15.3125,26.25,11277.0],["1997-12-03",28.4375,30.625,24.0625,26.25,4647.0],["1997-12-04",24.0625,28.4375,19.6875,21.875,2500.0],["1997-12-05",19.6875,24.0625,19.6875,19.6875,1787.0],["1997-12-08",19.6875,21.875,17.5,17.5,1697.0],["1997-12-09",17.5,24.0625,17.5,19.6875,2547.0],["1997-12-10",24.0625,24.0625,19.6875,19.6875,2464.0],["1997-12-11",17.5,21.875,17.5,21.875,1347.0],["1997-12-12",17.5,21.875,17.5,17.5,759.0],["1997-12-15",17.5,19.6875,17.5,17.5,864.0],["1997-12-16",19.6875,19.6875,17.5,17.5,1773.0],["1997-12-17",17.5,18.5938,13.125,15.3125,2917.0],["1997-12-18",15.3125,17.5,13.125,13.125,2733.0],["1997-12-19",13.125,15.3125,13.125,14.2188,734.0],["1997-12-22",13.125,15.3125,8.75,13.125,3894.0],["1997-12-23",15.3125,15.3125,9.8438,13.125,3550.0],["1997-12-24",13.125,15.3125,13.125,13.125,383.0],["1997-12-26",13.125,15.3125,10.9375,10.9375,2137.0],["1997-12-29",13.125,13.125,10.9375,10.9375,6174.0],["1997-12-30",10.9375,13.125,8.75,10.9375,4824.0],["1997-12-31",13.125,15.3125,10.9375,13.125,3871.0],["1998-01-02",15.3125,19.6875,15.3125,15.3125,1126.0],["1998-01-05",19.6875,21.875,17.5,19.6875,3244.0],["1998-01-06",19.6875,21.875,17.5,19.6875,503.0],["1998-01-07",19.6875,21.875,19.6875,21.875,414.0],["1998-01-08",19.6875,21.875,17.5,19.6875,563.0],["1998-01-09",19.6875,19.6875,17.5,19.6875,259.0],["1998-01-12",17.5,21.875,17.5,17.5,721.0],["1998-01-13",21.875,21.875,15.3125,17.5,2820.0],["1998-01-14",17.5,19.6875,17.5,19.6875,80.0],["1998-01-15",17.5,19.6875,17.5,17.5,844.0],["1998-01-16",15.3125,19.6875,15.3125,17.5,321.0],["1998-01-20",17.5,19.6875,13.125,17.5,2576.0],["1998-01-21",17.5,17.5,15.3125,15.3125,1040.0],["1998-01-22",17.5,17.5,15.3125,15.3125,271.0],["1998-01-23",15.3125,17.5,13.125,17.5,600.0],["1998-01-26",17.5,17.5,10.9375,10.9375,1893.0],["1998-01-27",15.3125,17.5,13.125,13.125,1307.0],["1998-01-28",15.3125,15.3125,10.9375,13.125,2306.0],["1998-01-29",13.125,15.3125,10.9375,13.125,1110.0],["1998-01-30",15.3125,15.3125,10.9375,13.125,400.0],["1998-02-02",10.9375,15.3125,10.9375,10.9375,837.0],["1998-02-03",15.3125,15.3125,10.9375,13.125,440.0],["1998-02-04",12.0312,12.0312,10.9375,10.9375,50.0],["1998-02-05",13.125,13.125,13.125,13.125,14.0],["1998-02-06",13.125,15.3125,10.9375,10.9375,769.0],["1998-02-09",10.9375,15.3125,10.9375,13.125,2290.0],["1998-02-10",15.3125,15.3125,13.125,13.125,543.0],["1998-02-11",13.125,15.3125,13.125,15.3125,1296.0],["1998-02-12",15.3125,15.3125,13.125,15.3125,1164.0],["1998-02-13",15.3125,17.5,13.125,17.5,2187.0],["1998-02-17",17.5,17.5,15.3125,15.3125,667.0],["1998-02-18",15.3125,15.3125,13.125,15.3125,803.0],["1998-02-19",13.125,17.5,13.125,13.125,721.0],["1998-02-20",17.5,17.5,13.125,15.3125,554.0],["1998-02-23",13.125,15.3125,13.125,15.3125,257.0],["1998-02-24",15.3125,15.3125,13.125,13.125,139.0],["1998-02-25",13.125,15.3125,13.125,15.3125,241.0],["1998-02-26",15.3125,17.5,13.125,15.3125,1797.0],["1998-02-27",16.4062,17.5,13.125,15.3125,131.0],["1998-03-02",15.3125,17.5,13.125,15.3125,483.0],["1998-03-03",15.3125,17.5,13.125,15.3125,713.0],["1998-03-04",17.5,17.5,15.3125,17.5,3189.0],["1998-03-05",15.3125,15.3125,15.3125,15.3125,76.0],["1998-03-06",17.5,17.5,15.3125,17.5,3499.0],["1998-03-09",17.5,17.5,15.3125,15.3125,40.0],["1998-03-10",17.5,17.5,15.3125,15.3125,507.0],["1998-03-11",15.3125,17.5,15.3125,15.3125,711.0],["1998-03-12",15.3125,17.5,15.3125,15.3125,497.0],["1998-03-13",17.5,17.5,15.3125,15.3125,100.0],["1998-03-16",15.3125,15.3125,15.3125,15.3125,149.0],["1998-03-17",15.3125,15.3125,15.3125,15.3125,86.0],["1998-03-18",15.3125,17.5,15.3125,17.5,30.0],["1998-03-19",15.3125,17.5,15.3125,15.3125,4379.0],["1998-03-20",17.5,17.5,15.3125,17.5,197.0],["1998-03-23",15.3125,17.5,15.3125,15.3125,523.0],["1998-03-24",17.5,17.5,15.3125,15.3125,169.0],["1998-03-25",19.6875,28.4375,17.5,21.875,15117.0],["1998-03-26",26.25,26.25,19.6875,19.6875,3661.0],["1998-03-27",21.875,21.875,17.5,17.5,1679.0],["1998-03-30",19.6875,21.875,15.3125,15.3125,2017.0],["1998-03-31",17.5,21.875,17.5,21.875,1767.0],["1998-04-01",24.0625,24.0625,15.3125,19.6875,1539.0],["1998-04-02",19.6875,28.4375,17.5,28.4375,8479.0],["1998-04-03",26.25,32.8125,26.25,32.8125,8851.0],["1998-04-06",30.625,30.625,24.0625,26.25,1617.0],["1998-04-07",24.0625,26.25,24.0625,26.25,313.0],["1998-04-08",26.25,28.4375,24.0625,24.0625,1471.0],["1998-04-09",24.0625,26.25,21.875,26.25,190.0],["1998-04-13",24.0625,26.25,24.0625,24.0625,521.0],["1998-04-14",26.25,26.25,21.875,24.0625,1084.0],["1998-04-15",21.875,24.0625,17.5,18.5938,2587.0],["1998-04-16",19.6875,19.6875,15.3125,17.5,3566.0],["1998-04-17",17.5,19.6875,17.5,17.5,1750.0],["1998-04-20",19.6875,19.6875,17.5,19.6875,680.0],["1998-04-21",17.5,19.6875,17.5,19.6875,2031.0],["1998-04-22",19.6875,24.0625,19.6875,24.0625,579.0],["1998-04-23",19.6875,21.875,19.6875,21.875,1211.0],["1998-04-24",24.0625,24.0625,19.6875,19.6875,207.0],["1998-04-27",19.6875,19.6875,19.6875,19.6875,356.0],["1998-04-28",17.5,21.875,17.5,19.6875,1247.0],["1998-04-29",19.6875,21.875,17.5,19.6875,899.0],["1998-04-30",17.5,19.6875,17.5,19.6875,221.0],["1998-05-01",21.875,21.875,19.6875,21.875,3214.0],["1998-05-04",21.875,21.875,17.5,17.5,966.0],["1998-05-05",19.6875,21.875,17.5,19.6875,4077.0],["1998-05-06",21.875,21.875,19.6875,21.875,671.0],["1998-05-07",19.6875,21.875,19.6875,19.6875,714.0],["1998-05-08",21.875,21.875,19.6875,19.6875,399.0],["1998-05-11",21.875,21.875,19.6875,21.875,607.0],["1998-05-12",19.6875,21.875,19.6875,21.875,453.0],["1998-05-13",19.6875,21.875,17.5,19.6875,1857.0],["1998-05-14",17.5,19.6875,17.5,19.6875,526.0],["1998-05-15",19.6875,19.6875,15.3125,17.5,2061.0],["1998-05-18",17.5,17.5,17.5,17.5,706.0],["1998-05-19",17.5,17.5,15.3125,17.5,1379.0],["1998-05-20",17.5,17.5,15.3125,15.3125,487.0],["1998-05-21",15.3125,15.3125,15.3125,15.3125,244.0],["1998-05-22",17.5,17.5,15.3125,15.3125,147.0],["1998-05-26",17.5,17.5,15.3125,15.3125,584.0],["1998-05-27",15.3125,17.5,15.3125,15.3125,453.0],["1998-05-28",17.5,17.5,15.3125,15.3125,516.0],["1998-05-29",15.3125,17.5,15.3125,17.5,196.0],["1998-06-01",17.5,17.5,17.5,17.5,446.0],["1998-06-02",17.5,17.5,15.3125,15.3125,1541.0],["1998-06-03",15.3125,15.3125,13.125,13.125,1454.0],["1998-06-04",13.125,13.125,8.75,10.9375,3411.0],["1998-06-05",13.125,15.3125,10.9375,13.125,939.0],["1998-06-08",13.125,15.3125,10.9375,15.3125,1191.0],["1998-06-09",15.3125,15.3125,13.125,15.3125,254.0],["1998-06-10",13.125,13.125,13.125,13.125,481.0],["1998-06-11",13.125,13.125,10.9375,13.125,1061.0],["1998-06-12",13.125,13.125,8.75,8.75,999.0],["1998-06-15",8.75,13.125,8.75,13.125,94.0],["1998-06-16",13.125,13.125,10.9375,10.9375,1601.0],["1998-06-17",10.9375,10.9375,10.9375,10.9375,396.0],["1998-06-18",13.125,13.125,8.75,10.9375,1313.0],["1998-06-19",13.125,13.125,8.75,13.125,146.0],["1998-06-22",8.75,10.9375,8.75,10.9375,270.0],["1998-06-23",13.125,13.125,8.75,10.9375,629.0],["1998-06-24",8.75,10.9375,8.75,10.9375,593.0],["1998-06-25",9.8438,9.8438,8.75,8.75,956.0],["1998-06-26",8.75,8.75,8.75,8.75,521.0],["1998-06-29",8.75,10.9375,8.75,8.75,139.0],["1998-06-30",8.75,10.9375,8.75,8.75,933.0],["1998-07-01",10.9375,10.9375,8.75,8.75,139.0],["1998-07-02",10.9375,10.9375,8.75,8.75,2470.0],["1998-07-06",10.9375,10.9375,8.75,8.75,66.0],["1998-07-07",10.9375,10.9375,8.75,8.75,627.0],["1998-07-08",8.75,10.9375,8.75,10.9375,364.0],["1998-07-09",6.5625,10.9375,6.5625,8.75,287.0],["1998-07-10",8.75,10.9375,8.75,10.9375,17.0],["1998-07-13",8.75,10.9375,8.75,10.9375,840.0],["1998-07-14",8.75,10.9375,8.75,8.75,606.0],["1998-07-15",9.8438,9.8438,8.75,8.75,307.0],["1998-07-16",10.9375,10.9375,8.75,9.8438,609.0],["1998-07-17",8.75,10.9375,8.75,8.75,503.0],["1998-07-20",10.9375,10.9375,8.75,10.9375,501.0],["1998-07-21",10.9375,10.9375,6.5625,8.75,3777.0],["1998-07-22",8.75,8.75,8.75,8.75,161.0],["1998-07-23",8.75,26.25,8.75,17.5,19343.0],["1998-07-24",21.875,24.0625,17.5,19.6875,12991.0],["1998-07-27",19.6875,24.0625,13.125,17.5,4564.0],["1998-07-28",17.5,17.5,13.125,13.125,1471.0],["1998-07-29",13.125,15.3125,13.125,13.125,1211.0],["1998-07-30",15.3125,15.3125,13.125,15.3125,321.0],["1998-07-31",13.125,15.3125,10.9375,15.3125,1244.0],["1998-08-03",10.9375,15.3125,10.9375,10.9375,830.0],["1998-08-04",10.9375,13.125,10.9375,10.9375,1064.0],["1998-08-05",10.9375,13.125,8.75,10.9375,1196.0],["1998-08-06",8.75,10.9375,8.75,10.9375,574.0],["1998-08-07",8.75,13.125,8.75,13.125,149.0],["1998-08-10",13.125,13.125,10.9375,10.9375,323.0],["1998-08-11",13.125,13.125,10.9375,10.9375,134.0],["1998-08-12",13.125,13.125,10.9375,13.125,87.0],["1998-08-13",10.9375,15.3125,10.9375,10.9375,1436.0],["1998-08-14",15.3125,15.3125,10.9375,15.3125,614.0],["1998-08-17",13.125,15.3125,13.125,13.125,329.0],["1998-08-18",15.3125,15.3125,10.9375,10.9375,940.0],["1998-08-19",10.9375,15.3125,10.9375,10.9375,260.0],["1998-08-20",13.125,15.3125,10.9375,13.125,386.0],["1998-08-21",13.125,15.3125,10.9375,10.9375,1249.0],["1998-08-24",13.125,15.3125,10.9375,10.9375,789.0],["1998-08-25",10.9375,13.125,10.9375,10.9375,794.0],["1998-08-26",10.9375,10.9375,10.9375,10.9375,63.0],["1998-08-27",10.9375,10.9375,10.9375,10.9375,14.0],["1998-08-28",13.125,13.125,10.9375,13.125,203.0],["1998-08-31",10.9375,13.125,10.9375,10.9375,294.0],["1998-09-01",10.9375,10.9375,8.75,10.9375,1016.0],["1998-09-02",8.75,13.125,8.75,10.9375,1079.0],["1998-09-03",10.9375,10.9375,8.75,8.75,371.0],["1998-09-04",8.75,10.9375,8.75,10.9375,1103.0],["1998-09-08",10.9375,10.9375,8.75,10.9375,394.0],["1998-09-09",13.125,13.125,8.75,8.75,946.0],["1998-09-10",8.75,8.75,8.75,8.75,214.0],["1998-09-11",8.75,10.9375,8.75,8.75,256.0],["1998-09-14",8.75,8.75,8.75,8.75,773.0],["1998-09-15",8.75,8.75,8.75,8.75,277.0],["1998-09-16",8.75,8.75,8.75,8.75,80.0],["1998-09-17",10.9375,10.9375,8.75,10.9375,866.0],["1998-09-18",10.9375,10.9375,8.75,10.9375,876.0],["1998-09-21",10.9375,10.9375,8.75,8.75,21.0],["1998-09-22",8.75,10.9375,8.75,10.9375,293.0],["1998-09-23",10.9375,10.9375,8.75,8.75,89.0],["1998-09-24",8.75,8.75,8.75,8.75,2417.0],["1998-09-25",8.75,10.9375,8.75,8.75,537.0],["1998-09-28",8.75,8.75,8.75,8.75,14.0],["1998-09-29",8.75,10.9375,6.5625,6.5625,737.0],["1998-09-30",6.5625,10.9375,6.5625,8.75,1103.0],["1998-10-01",10.9375,10.9375,8.75,8.75,174.0],["1998-10-02",10.9375,10.9375,8.75,8.75,87.0],["1998-10-05",8.75,8.75,8.75,8.75,141.0],["1998-10-06",8.75,26.25,8.75,10.9375,3547.0],["1998-10-07",15.3125,15.3125,10.9375,13.125,1467.0],["1998-10-08",10.9375,10.9375,10.9375,10.9375,374.0],["1998-10-09",10.9375,10.9375,6.5625,8.75,1100.0],["1998-10-12",8.75,8.75,6.5625,7.6562,369.0],["1998-10-13",8.75,15.3125,6.5625,10.9375,2651.0],["1998-10-14",13.125,15.3125,10.9375,10.9375,1036.0],["1998-10-15",10.9375,10.9375,8.75,8.75,30.0],["1998-10-16",8.75,10.9375,8.75,10.9375,1004.0],["1998-10-19",10.9375,10.9375,8.75,8.75,1351.0],["1998-10-20",8.75,13.125,8.75,8.75,240.0],["1998-10-21",8.75,13.125,8.75,8.75,513.0],["1998-10-22",8.75,10.9375,8.75,10.9375,601.0],["1998-10-23",8.75,10.9375,8.75,8.75,90.0],["1998-10-26",10.9375,10.9375,8.75,8.75,397.0],["1998-10-27",10.9375,10.9375,8.75,10.9375,1303.0],["1998-10-28",8.75,10.9375,8.75,10.9375,1591.0],["1998-10-29",8.75,10.9375,8.75,8.75,364.0],["1998-10-30",10.9375,10.9375,8.75,8.75,197.0],["1998-11-02",10.9375,10.9375,8.75,8.75,483.0],["1998-11-03",8.75,10.9375,8.75,8.75,3359.0],["1998-11-04",8.75,10.9375,8.75,8.75,380.0],["1998-11-05",8.75,10.9375,8.75,10.9375,636.0],["1998-11-06",8.75,8.75,8.75,8.75,69.0],["1998-11-09",10.9375,10.9375,8.75,8.75,311.0],["1998-11-10",8.75,10.9375,8.75,10.9375,491.0],["1998-11-11",10.9375,10.9375,8.75,8.75,324.0],["1998-11-12",10.9375,10.9375,8.75,8.75,594.0],["1998-11-13",8.75,10.9375,8.75,8.75,743.0],["1998-11-16",8.75,8.75,6.5625,6.5625,1407.0],["1998-11-17",8.75,10.9375,8.75,8.75,1256.0],["1998-11-18",8.75,10.9375,8.75,8.75,2694.0],["1998-11-19",8.75,10.9375,8.75,8.75,3093.0],["1998-11-20",8.75,10.9375,8.75,8.75,1066.0],["1998-11-23",10.9375,10.9375,6.5625,8.75,2663.0],["1998-11-24",8.75,8.75,6.5625,6.5625,739.0],["1998-11-25",6.5625,10.9375,6.5625,8.75,561.0],["1998-11-27",8.75,10.9375,8.75,8.75,3144.0],["1998-11-30",8.75,10.9375,8.75,8.75,3231.0],["1998-12-01",8.75,10.9375,8.75,8.75,1649.0],["1998-12-02",8.75,8.75,8.75,8.75,2051.0],["1998-12-03",8.75,8.75,4.375,4.375,711.0],["1998-12-04",4.375,6.5625,4.375,4.375,823.0],["1998-12-07",4.375,6.5625,4.375,4.375,909.0],["1998-12-08",5.4688,5.4688,3.2812,4.375,7159.0],["1998-12-09",4.375,4.375,4.375,4.375,527.0],["1998-12-10",4.375,4.375,4.375,4.375,459.0],["1998-12-11",4.375,5.4688,4.375,4.375,1429.0],["1998-12-14",4.375,6.5625,4.375,4.375,1744.0],["1998-12-15",4.375,5.4688,4.375,5.4688,1301.0],["1998-12-16",4.375,8.75,4.375,7.6562,6006.0],["1998-12-17",5.4688,7.6562,5.4688,6.5625,687.0],["1998-12-18",6.5625,10.9375,6.5625,10.9375,10404.0],["1998-12-21",8.75,10.9375,7.6562,8.75,2354.0],["1998-12-22",8.75,9.8438,7.6562,7.6562,2420.0],["1998-12-23",7.6562,8.75,6.5625,6.5625,1901.0],["1998-12-24",6.5625,8.75,6.5625,6.5625,2521.0],["1998-12-28",6.5625,6.5625,5.4688,6.5625,3187.0],["1998-12-29",5.4688,6.5625,4.375,5.4688,6239.0],["1998-12-30",4.375,5.4688,4.375,5.4688,3580.0],["1998-12-31",5.4688,5.4688,5.4688,5.4688,1624.0],["1999-01-04",5.4688,5.4688,5.4688,5.4688,100.0],["1999-01-05",5.4688,5.4688,4.375,4.375,873.0],["1999-01-06",4.375,4.375,4.375,4.375,1350.0],["1999-01-07",4.375,13.125,4.375,13.125,15743.0],["1999-01-08",16.4062,17.5,13.125,15.3125,9049.0],["1999-01-11",15.3125,15.3125,10.9375,13.125,1524.0],["1999-01-12",10.9375,16.4062,10.9375,14.2188,4344.0],["1999-01-13",15.3125,15.3125,13.125,14.2188,2386.0],["1999-01-14",13.125,14.2188,13.125,13.125,956.0],["1999-01-15",13.125,16.4062,13.125,13.125,3146.0],["1999-01-19",13.125,16.4062,13.125,16.4062,2630.0],["1999-01-20",16.4062,16.4062,15.3125,15.3125,634.0],["1999-01-21",16.4062,17.5,15.3125,17.5,1426.0],["1999-01-22",17.5,17.5,14.2188,14.2188,2940.0],["1999-01-25",17.5,17.5,14.2188,15.3125,1773.0],["1999-01-26",13.125,16.4062,13.125,16.4062,529.0],["1999-01-27",16.4062,16.4062,15.3125,15.3125,934.0],["1999-01-28",13.125,16.4062,13.125,13.125,187.0],["1999-01-29",13.125,16.4062,13.125,14.2188,693.0],["1999-02-01",16.4062,16.4062,14.2188,14.2188,423.0],["1999-02-02",14.2188,18.5938,14.2188,17.5,1939.0],["1999-02-03",18.5938,22.9688,17.5,20.7812,3471.0],["1999-02-04",21.875,35.0,21.875,30.625,9664.0],["1999-02-05",36.0938,38.2812,30.625,38.2812,14827.0],["1999-02-08",39.375,70.0,38.2812,52.5,18641.0],["1999-02-09",57.9688,59.0625,48.125,48.125,7634.0],["1999-02-10",48.125,48.125,31.7188,37.1875,9903.0],["1999-02-11",37.1875,37.1875,27.3438,37.1875,7003.0],["1999-02-12",35.0,39.375,32.8125,37.1875,3886.0],["1999-02-16",61.25,72.1875,50.3125,63.4375,34609.0],["1999-02-17",70.0,70.0,52.5,57.9688,13479.0],["1999-02-18",62.3438,62.3438,54.6875,54.6875,7606.0],["1999-02-19",54.6875,54.6875,48.125,51.4062,9013.0],["1999-02-22",48.125,51.4062,40.4688,41.5625,5257.0],["1999-02-23",41.5625,50.3125,41.5625,49.2188,3904.0],["1999-02-24",50.3125,52.5,43.75,43.75,2789.0],["1999-02-25",42.6562,48.125,40.4688,40.4688,2216.0],["1999-02-26",43.75,48.125,40.4688,48.125,1943.0],["1999-03-01",48.125,48.125,42.6562,43.75,1994.0],["1999-03-02",43.75,45.9375,40.4688,40.4688,2787.0],["1999-03-03",43.75,43.75,39.375,39.375,2123.0],["1999-03-04",38.2812,40.4688,37.1875,37.1875,2107.0],["1999-03-05",40.4688,40.4688,37.1875,40.4688,2536.0],["1999-03-08",40.4688,40.4688,36.0938,38.2812,2823.0],["1999-03-09",35.0,37.1875,31.7188,37.1875,3737.0],["1999-03-10",37.1875,38.2812,35.0,37.1875,1031.0],["1999-03-11",38.2812,41.5625,35.0,41.5625,859.0],["1999-03-12",41.5625,41.5625,37.1875,37.1875,890.0],["1999-03-15",37.1875,39.375,31.7188,31.7188,3036.0],["1999-03-16",36.0938,36.0938,31.7188,36.0938,451.0],["1999-03-17",36.0938,39.375,32.8125,32.8125,689.0],["1999-03-18",32.8125,39.375,31.7188,35.0,767.0],["1999-03-19",39.375,39.375,31.7188,35.0,560.0],["1999-03-22",37.1875,39.375,31.7188,39.375,134.0],["1999-03-23",33.9062,39.375,33.9062,37.1875,1323.0],["1999-03-24",35.0,37.1875,32.8125,35.0,1330.0],["1999-03-25",33.9062,39.375,33.9062,37.1875,1479.0],["1999-03-26",39.375,39.375,33.9062,33.9062,1010.0],["1999-03-29",33.9062,36.0938,33.9062,33.9062,694.0],["1999-03-30",33.9062,35.0,33.9062,33.9062,286.0],["1999-03-31",33.9062,36.0938,33.9062,33.9062,133.0],["1999-04-01",36.0938,36.0938,31.7188,36.0938,633.0],["1999-04-05",32.8125,35.0,30.625,33.9062,761.0],["1999-04-06",29.5312,33.9062,26.25,31.7188,874.0],["1999-04-07",26.25,29.5312,26.25,29.5312,839.0],["1999-04-08",26.25,29.5312,26.25,28.4375,377.0],["1999-04-09",26.25,28.4375,26.25,26.25,810.0],["1999-04-12",26.25,28.4375,17.5,25.1562,5594.0],["1999-04-13",24.0625,31.7188,24.0625,31.7188,3201.0],["1999-04-14",31.7188,35.0,30.625,35.0,2186.0],["1999-04-15",35.0,35.0,30.625,35.0,1297.0],["1999-04-16",35.0,35.0,30.625,30.625,733.0],["1999-04-19",30.625,30.625,24.0625,24.0625,1314.0],["1999-04-20",24.0625,30.625,24.0625,28.4375,514.0],["1999-04-21",24.0625,28.4375,24.0625,28.4375,304.0],["1999-04-22",24.0625,26.25,19.6875,21.875,2146.0],["1999-04-23",21.875,26.25,19.6875,26.25,1457.0],["1999-04-26",26.25,26.25,25.1562,25.1562,561.0],["1999-04-27",26.25,26.25,25.1562,25.1562,433.0],["1999-04-28",25.1562,29.5312,25.1562,29.5312,1881.0],["1999-04-29",29.5312,37.1875,28.4375,33.9062,4146.0],["1999-04-30",35.0,45.9375,35.0,44.8438,6003.0],["1999-05-03",42.6562,49.2188,36.0938,40.4688,3470.0],["1999-05-04",36.0938,40.4688,36.0938,36.0938,1019.0],["1999-05-05",36.0938,38.2812,36.0938,38.2812,596.0],["1999-05-06",38.2812,38.2812,31.7188,36.0938,1276.0],["1999-05-07",36.0938,36.0938,28.4375,31.7188,1501.0],["1999-05-10",26.25,31.7188,26.25,27.3438,1309.0],["1999-05-11",26.25,28.4375,26.25,28.4375,2247.0],["1999-05-12",26.25,30.625,26.25,30.625,204.0],["1999-05-13",30.625,30.625,26.25,29.5312,744.0],["1999-05-14",29.5312,30.625,27.3438,30.625,461.0],["1999-05-17",28.4375,30.625,28.4375,30.625,249.0],["1999-05-18",30.625,30.625,28.4375,30.625,197.0],["1999-05-19",28.4375,28.4375,25.1562,28.4375,914.0],["1999-05-20",28.4375,28.4375,26.25,28.4375,339.0],["1999-05-21",28.4375,28.4375,26.25,28.4375,363.0],["1999-05-24",28.4375,28.4375,26.25,28.4375,350.0],["1999-05-25",28.4375,28.4375,26.25,26.25,139.0],["1999-05-26",26.25,28.4375,26.25,26.25,200.0],["1999-05-27",28.4375,29.5312,26.25,29.5312,776.0],["1999-05-28",29.5312,29.5312,29.5312,29.5312,0.0],["1999-06-01",26.25,29.5312,26.25,29.5312,151.0],["1999-06-02",26.25,28.4375,26.25,26.25,173.0],["1999-06-03",28.4375,28.4375,28.4375,28.4375,1.0],["1999-06-04",28.4375,28.4375,26.25,28.4375,479.0],["1999-06-07",26.25,28.4375,26.25,28.4375,850.0],["1999-06-08",28.4375,31.7188,28.4375,28.4375,674.0],["1999-06-09",30.625,30.625,26.25,26.25,1043.0],["1999-06-10",26.25,28.4375,26.25,28.4375,110.0],["1999-06-11",26.25,28.4375,26.25,28.4375,84.0],["1999-06-14",28.4375,28.4375,26.25,26.25,236.0],["1999-06-15",26.25,26.25,24.0625,26.25,1947.0],["1999-06-16",22.9688,27.3438,20.7812,27.3438,1500.0],["1999-06-17",21.875,26.25,21.875,26.25,74.0],["1999-06-18",21.875,27.3438,19.6875,21.875,4681.0],["1999-06-21",26.25,26.25,19.6875,26.25,36.0],["1999-06-22",24.0625,28.4375,24.0625,28.4375,614.0],["1999-06-23",25.1562,26.25,20.7812,26.25,616.0],["1999-06-24",26.25,26.25,22.9688,26.25,251.0],["1999-06-25",26.25,28.4375,24.0625,28.4375,166.0],["1999-06-28",28.4375,28.4375,24.0625,24.0625,274.0],["1999-06-29",26.25,26.25,22.9688,26.25,1476.0],["1999-06-30",24.0625,26.25,24.0625,26.25,143.0],["1999-07-01",26.25,30.625,25.1562,28.4375,2574.0],["1999-07-02",30.625,32.8125,28.4375,30.625,1510.0],["1999-07-06",30.625,32.8125,29.5312,31.7188,449.0],["1999-07-07",30.625,31.7188,28.4375,29.5312,1026.0],["1999-07-08",27.3438,28.4375,27.3438,28.4375,300.0],["1999-07-09",29.5312,32.8125,28.4375,30.625,1573.0],["1999-07-12",29.5312,30.625,28.4375,28.4375,706.0],["1999-07-13",27.3438,30.625,26.25,26.25,1116.0],["1999-07-14",29.5312,30.625,26.25,29.5312,1286.0],["1999-07-15",29.5312,29.5312,26.25,26.25,260.0],["1999-07-16",29.5312,29.5312,26.25,29.5312,593.0],["1999-07-19",29.5312,30.625,28.4375,28.4375,773.0],["1999-07-20",28.4375,28.4375,28.4375,28.4375,71.0],["1999-07-21",29.5312,29.5312,25.1562,25.1562,573.0],["1999-07-22",25.1562,29.5312,25.1562,25.1562,224.0],["1999-07-23",25.1562,26.25,18.5938,21.875,5886.0],["1999-07-26",24.0625,26.25,19.6875,24.0625,1516.0],["1999-07-27",24.0625,24.0625,20.7812,20.7812,219.0],["1999-07-28",20.7812,24.0625,20.7812,21.875,910.0],["1999-07-29",21.875,24.0625,21.875,21.875,387.0],["1999-07-30",21.875,24.0625,21.875,24.0625,87.0],["1999-08-02",24.0625,24.0625,21.875,21.875,744.0],["1999-08-03",24.0625,24.0625,21.875,21.875,131.0],["1999-08-04",21.875,21.875,21.875,21.875,644.0],["1999-08-05",21.875,21.875,19.6875,21.875,719.0],["1999-08-06",19.6875,20.7812,19.6875,19.6875,540.0],["1999-08-09",19.6875,20.7812,18.5938,18.5938,850.0],["1999-08-10",18.5938,19.6875,18.5938,19.6875,350.0],["1999-08-11",19.6875,19.6875,18.5938,18.5938,1057.0],["1999-08-12",18.5938,19.6875,18.5938,18.5938,429.0],["1999-08-13",18.5938,19.6875,17.5,19.6875,183.0],["1999-08-16",18.5938,20.7812,18.5938,18.5938,1039.0],["1999-08-17",18.5938,24.0625,18.5938,24.0625,250.0],["1999-08-18",20.7812,24.0625,20.7812,21.875,393.0],["1999-08-19",20.7812,20.7812,20.7812,20.7812,71.0],["1999-08-20",18.5938,20.7812,18.5938,20.7812,10.0],["1999-08-23",20.7812,20.7812,18.5938,19.6875,893.0],["1999-08-24",18.5938,19.6875,18.5938,18.5938,74.0],["1999-08-25",18.5938,24.0625,18.5938,18.5938,314.0],["1999-08-26",18.5938,22.9688,18.5938,21.875,323.0],["1999-08-27",19.6875,21.875,19.6875,19.6875,1079.0],["1999-08-30",21.875,21.875,19.6875,19.6875,957.0],["1999-08-31",20.7812,20.7812,18.5938,19.6875,1047.0],["1999-09-01",19.6875,19.6875,18.5938,19.6875,139.0],["1999-09-02",18.5938,19.6875,18.5938,18.5938,766.0],["1999-09-03",18.5938,19.6875,18.5938,18.5938,353.0],["1999-09-07",19.6875,19.6875,18.5938,18.5938,96.0],["1999-09-08",19.6875,19.6875,18.5938,18.5938,614.0],["1999-09-09",18.5938,18.5938,18.5938,18.5938,471.0],["1999-09-10",18.5938,18.5938,18.5938,18.5938,487.0],["1999-09-13",18.5938,20.7812,18.5938,20.7812,1826.0],["1999-09-14",20.7812,28.4375,20.7812,25.1562,2186.0],["1999-09-15",28.4375,30.625,26.25,30.625,1639.0],["1999-09-16",29.5312,30.625,26.25,26.25,2426.0],["1999-09-17",26.25,33.9062,26.25,30.625,899.0],["1999-09-20",31.7188,31.7188,30.625,30.625,870.0],["1999-09-21",26.25,31.7188,26.25,26.25,59.0],["1999-09-22",26.25,26.25,26.25,26.25,29.0],["1999-09-23",26.25,26.25,26.25,26.25,217.0],["1999-09-24",26.25,28.4375,26.25,27.3438,293.0],["1999-09-27",28.4375,29.5312,27.3438,28.4375,240.0],["1999-09-28",30.625,30.625,21.875,24.0625,1869.0],["1999-09-29",24.0625,24.0625,24.0625,24.0625,303.0],["1999-09-30",24.0625,24.0625,24.0625,24.0625,264.0],["1999-10-01",22.9688,22.9688,20.7812,20.7812,1161.0],["1999-10-04",21.875,21.875,20.7812,20.7812,137.0],["1999-10-05",20.7812,21.875,20.7812,20.7812,171.0],["1999-10-06",19.6875,21.875,18.5938,20.7812,1301.0],["1999-10-07",17.5,19.6875,17.5,19.6875,717.0],["1999-10-08",16.4062,39.375,16.4062,17.5,1207.0],["1999-10-11",16.4062,17.5,16.4062,16.4062,534.0],["1999-10-12",17.5,17.5,14.2188,14.2188,410.0],["1999-10-13",16.4062,16.4062,15.3125,16.4062,1237.0],["1999-10-14",16.4062,16.4062,16.4062,16.4062,43.0],["1999-10-15",16.4062,16.4062,16.4062,16.4062,284.0],["1999-10-18",16.4062,16.4062,15.3125,15.3125,626.0],["1999-10-19",15.3125,18.5938,15.3125,15.3125,236.0],["1999-10-20",15.3125,15.3125,15.3125,15.3125,21.0],["1999-10-21",15.3125,16.4062,15.3125,15.3125,876.0],["1999-10-22",15.3125,18.5938,15.3125,18.5938,143.0],["1999-10-25",15.3125,17.5,15.3125,16.4062,356.0],["1999-10-26",16.4062,16.4062,15.3125,15.3125,269.0],["1999-10-27",16.4062,18.5938,14.2188,14.2188,563.0],["1999-10-28",17.5,17.5,14.2188,16.4062,736.0],["1999-10-29",16.4062,16.4062,14.2188,14.2188,1154.0],["1999-11-01",16.4062,16.4062,13.125,14.2188,507.0],["1999-11-02",13.125,14.2188,13.125,14.2188,556.0],["1999-11-03",12.0312,14.2188,12.0312,12.0312,1814.0],["1999-11-04",13.125,14.2188,12.0312,12.0312,1147.0],["1999-11-05",12.0312,14.2188,12.0312,12.0312,1021.0],["1999-11-08",13.125,13.125,12.0312,13.125,1743.0],["1999-11-09",13.125,13.125,12.0312,13.125,274.0],["1999-11-10",13.125,16.4062,13.125,15.3125,2139.0],["1999-11-11",18.5938,19.6875,16.4062,18.5938,2054.0],["1999-11-12",19.6875,19.6875,16.4062,16.4062,2570.0],["1999-11-15",18.5938,18.5938,16.4062,16.4062,603.0],["1999-11-16",17.5,17.5,14.2188,14.2188,1354.0],["1999-11-17",14.2188,15.3125,14.2188,14.2188,1137.0],["1999-11-18",12.0312,14.2188,12.0312,13.125,1320.0],["1999-11-19",13.125,14.2188,13.125,14.2188,210.0],["1999-11-22",15.3125,15.3125,12.0312,13.125,523.0],["1999-11-23",13.125,13.125,12.0312,13.125,2389.0],["1999-11-24",13.125,15.3125,12.0312,15.3125,3757.0],["1999-11-26",16.4062,16.4062,13.125,13.125,321.0],["1999-11-29",14.2188,17.5,14.2188,17.5,1390.0],["1999-11-30",19.6875,19.6875,16.4062,16.4062,2564.0],["1999-12-01",17.5,17.5,16.4062,16.4062,147.0],["1999-12-02",17.5,18.5938,14.2188,16.4062,1129.0],["1999-12-03",15.3125,17.5,15.3125,15.3125,696.0],["1999-12-06",15.3125,18.5938,15.3125,18.5938,1717.0],["1999-12-07",18.5938,19.6875,17.5,17.5,2644.0],["1999-12-08",17.5,18.5938,15.3125,15.3125,1673.0],["1999-12-09",15.3125,18.5938,15.3125,17.5,1504.0],["1999-12-10",17.5,19.6875,17.5,18.5938,2479.0],["1999-12-13",17.5,18.5938,14.2188,15.3125,1903.0],["1999-12-14",16.4062,16.4062,13.125,14.2188,1954.0],["1999-12-15",14.2188,16.4062,14.2188,14.2188,1320.0],["1999-12-16",14.2188,16.4062,14.2188,14.2188,779.0],["1999-12-17",14.2188,14.2188,13.125,13.125,1813.0],["1999-12-20",13.125,14.2188,9.8438,13.125,6306.0],["1999-12-21",12.0312,13.125,12.0312,12.0312,1814.0],["1999-12-22",13.125,13.125,12.0312,13.125,1367.0],["1999-12-23",13.125,14.2188,13.125,14.2188,2239.0],["1999-12-27",14.2188,14.2188,12.0312,12.0312,2371.0],["1999-12-28",13.125,13.125,9.8438,10.9375,3637.0],["1999-12-29",10.9375,12.0312,10.9375,10.9375,2056.0],["1999-12-30",12.0312,12.0312,10.9375,10.9375,2926.0],["1999-12-31",10.9375,10.9375,9.8438,10.9375,4579.0],["2000-01-03",10.9375,13.125,10.9375,13.125,1876.0],["2000-01-04",13.125,13.125,12.0312,12.0312,134.0],["2000-01-05",14.2188,14.2188,13.125,14.2188,347.0],["2000-01-06",14.2188,14.2188,13.125,13.125,234.0],["2000-01-07",14.2188,14.2188,13.125,14.2188,1099.0],["2000-01-10",14.2188,14.2188,13.125,14.2188,1883.0],["2000-01-11",14.2188,15.3125,14.2188,15.3125,1711.0],["2000-01-12",14.2188,17.5,14.2188,15.3125,601.0],["2000-01-13",15.3125,17.5,15.3125,17.5,1620.0],["2000-01-14",18.5938,19.6875,17.5,18.5938,2044.0],["2000-01-18",18.5938,19.6875,17.5,18.5938,481.0],["2000-01-19",17.5,18.5938,14.2188,17.5,1054.0],["2000-01-20",17.5,18.5938,17.5,17.5,753.0],["2000-01-21",17.5,18.5938,14.2188,18.5938,550.0],["2000-01-24",16.4062,18.5938,16.4062,18.5938,1191.0],["2000-01-25",18.5938,20.7812,16.4062,20.7812,1457.0],["2000-01-26",20.7812,24.0625,19.6875,21.875,2639.0],["2000-01-27",21.875,24.0625,21.875,21.875,794.0],["2000-01-28",24.0625,28.4375,21.875,25.1562,1223.0],["2000-01-31",28.4375,28.4375,24.0625,27.3438,821.0],["2000-02-01",25.1562,27.3438,24.0625,24.0625,1537.0],["2000-02-02",24.0625,26.25,24.0625,24.0625,410.0],["2000-02-03",24.0625,24.0625,24.0625,24.0625,183.0],["2000-02-04",24.0625,27.3438,22.9688,22.9688,1234.0],["2000-02-07",22.9688,28.4375,21.875,28.4375,597.0],["2000-02-08",28.4375,28.4375,21.875,21.875,1851.0],["2000-02-09",21.875,27.3438,21.875,21.875,344.0],["2000-02-10",21.875,25.1562,21.875,24.0625,1391.0],["2000-02-11",24.0625,24.0625,21.875,22.9688,1521.0],["2000-02-14",21.875,26.25,21.875,24.0625,1224.0],["2000-02-15",24.0625,24.0625,21.875,24.0625,1633.0],["2000-02-16",24.0625,24.0625,21.875,21.875,2616.0],["2000-02-17",21.875,22.9688,21.875,21.875,904.0],["2000-02-18",24.0625,28.4375,21.875,28.4375,7921.0],["2000-02-22",29.5312,55.7812,28.4375,44.8438,16391.0],["2000-02-23",45.9375,52.5,44.8438,45.9375,7621.0],["2000-02-24",42.6562,45.9375,29.5312,37.1875,5366.0],["2000-02-25",35.0,36.0938,29.5312,30.625,2366.0],["2000-02-28",30.625,33.9062,29.5312,33.9062,3954.0],["2000-02-29",33.9062,35.0,33.9062,35.0,2603.0],["2000-03-01",36.0938,36.0938,33.9062,33.9062,3387.0],["2000-03-02",33.9062,36.0938,30.625,35.0,9064.0],["2000-03-03",36.0938,48.125,31.7188,48.125,13180.0],["2000-03-06",52.5,53.5938,49.2188,51.4062,13150.0],["2000-03-07",49.2188,49.2188,40.4688,43.75,4700.0],["2000-03-08",42.6562,43.75,38.2812,41.5625,1976.0],["2000-03-09",36.0938,40.4688,36.0938,37.1875,2663.0],["2000-03-10",37.1875,39.375,37.1875,39.375,2020.0],["2000-03-13",39.375,39.375,37.1875,37.1875,1543.0],["2000-03-14",39.375,39.375,32.8125,37.1875,5284.0],["2000-03-15",37.1875,39.375,35.0,35.0,2646.0],["2000-03-16",35.0,38.2812,30.625,33.9062,1136.0],["2000-03-17",30.625,37.1875,30.625,31.7188,379.0],["2000-03-20",30.625,36.0938,29.5312,29.5312,2163.0],["2000-03-21",30.625,35.0,30.625,30.625,1027.0],["2000-03-22",33.9062,33.9062,30.625,31.7188,1263.0],["2000-03-23",33.9062,36.0938,31.7188,33.9062,1164.0],["2000-03-24",35.0,37.1875,35.0,36.0938,2397.0],["2000-03-27",33.9062,36.0938,33.9062,36.0938,449.0],["2000-03-28",38.2812,38.2812,31.7188,33.9062,1884.0],["2000-03-29",31.7188,33.9062,30.625,30.625,1084.0],["2000-03-30",33.9062,33.9062,30.625,31.7188,1066.0],["2000-03-31",28.4375,31.7188,28.4375,30.625,977.0],["2000-04-03",28.4375,28.4375,24.0625,24.0625,1233.0],["2000-04-04",27.3438,27.3438,21.875,25.1562,604.0],["2000-04-05",21.875,24.0625,21.875,21.875,419.0],["2000-04-06",22.9688,22.9688,19.6875,19.6875,714.0],["2000-04-07",19.6875,25.1562,19.6875,25.1562,1759.0],["2000-04-10",27.3438,35.0,24.0625,28.4375,2360.0],["2000-04-11",31.7188,31.7188,24.0625,24.0625,2257.0],["2000-04-12",24.0625,28.4375,21.875,24.0625,1056.0],["2000-04-13",24.0625,25.1562,24.0625,24.0625,501.0],["2000-04-14",25.1562,25.1562,17.5,18.5938,3500.0],["2000-04-17",17.5,20.7812,17.5,20.7812,1766.0],["2000-04-18",18.5938,21.875,18.5938,21.875,946.0],["2000-04-19",22.9688,27.3438,21.875,21.875,1769.0],["2000-04-20",21.875,21.875,21.875,21.875,57.0],["2000-04-24",21.875,21.875,20.7812,20.7812,183.0],["2000-04-25",20.7812,22.9688,20.7812,22.9688,633.0],["2000-04-26",22.9688,26.25,22.9688,26.25,114.0],["2000-04-27",26.25,26.25,18.5938,22.9688,1764.0],["2000-04-28",22.9688,24.0625,21.875,24.0625,1420.0],["2000-05-01",21.875,26.25,21.875,21.875,101.0],["2000-05-02",21.875,24.0625,21.875,21.875,2361.0],["2000-05-03",20.7812,22.9688,20.7812,21.875,697.0],["2000-05-04",21.875,24.0625,21.875,22.9688,760.0],["2000-05-05",25.1562,26.25,21.875,21.875,994.0],["2000-05-08",21.875,21.875,21.875,21.875,107.0],["2000-05-09",21.875,24.0625,21.875,22.9688,343.0],["2000-05-10",21.875,22.9688,21.875,21.875,860.0],["2000-05-11",21.875,22.9688,19.6875,22.9688,709.0],["2000-05-12",22.9688,24.0625,22.9688,24.0625,489.0],["2000-05-15",21.875,24.0625,21.875,21.875,537.0],["2000-05-16",22.9688,22.9688,20.7812,20.7812,426.0],["2000-05-17",20.7812,21.875,20.7812,20.7812,94.0],["2000-05-18",20.7812,20.7812,20.7812,20.7812,11.0],["2000-05-19",20.7812,20.7812,20.7812,20.7812,171.0],["2000-05-22",20.7812,20.7812,17.5,20.7812,546.0],["2000-05-23",19.6875,19.6875,17.5,19.6875,1756.0],["2000-05-24",19.6875,24.0625,18.5938,20.7812,1253.0],["2000-05-25",24.0625,24.0625,20.7812,20.7812,397.0],["2000-05-26",18.5938,24.0625,18.5938,20.7812,397.0],["2000-05-30",20.7812,24.0625,20.7812,20.7812,201.0],["2000-05-31",24.0625,24.0625,20.7812,20.7812,337.0],["2000-06-01",20.7812,22.9688,20.7812,22.9688,43.0],["2000-06-02",20.7812,24.0625,20.7812,20.7812,130.0],["2000-06-05",20.7812,20.7812,18.5938,18.5938,214.0],["2000-06-06",18.5938,22.9688,18.5938,18.5938,486.0],["2000-06-07",18.5938,21.875,18.5938,19.6875,310.0],["2000-06-08",19.6875,21.875,19.6875,21.875,226.0],["2000-06-09",19.6875,21.875,19.6875,19.6875,300.0],["2000-06-12",21.875,21.875,19.6875,19.6875,237.0],["2000-06-13",21.875,32.8125,19.6875,25.1562,6767.0],["2000-06-14",27.3438,27.3438,24.0625,27.3438,1246.0],["2000-06-15",28.4375,28.4375,25.1562,28.4375,467.0],["2000-06-16",20.5625,66.5,15.75,26.25,6871.0],["2000-06-19",24.5,31.5,21.0,24.5,2621.0],["2000-06-20",28.0,40.25,28.0,28.0,2836.0],["2000-06-21",29.75,42.875,29.75,36.3125,5079.0],["2000-06-22",40.25,40.25,35.0,36.75,1629.0],["2000-06-23",36.75,38.5,34.125,34.125,1643.0],["2000-06-26",32.375,34.125,26.25,28.0,1850.0],["2000-06-27",27.125,28.875,25.375,25.375,357.0],["2000-06-28",25.375,26.25,21.0,23.625,1907.0],["2000-06-29",22.75,24.5,22.75,22.75,679.0],["2000-06-30",22.75,23.625,22.75,23.625,336.0],["2000-07-03",21.0,25.375,21.0,25.375,357.0],["2000-07-05",21.0,22.75,20.125,21.875,550.0],["2000-07-06",20.125,22.75,20.125,20.5625,1429.0],["2000-07-07",20.5625,22.75,20.5625,21.0,286.0],["2000-07-10",20.5625,20.5625,20.5625,20.5625,179.0],["2000-07-11",20.5625,21.4375,19.25,19.25,1814.0],["2000-07-12",20.125,20.125,18.8125,18.8125,300.0],["2000-07-13",18.8125,19.6875,18.8125,19.25,321.0],["2000-07-14",19.6875,19.6875,18.8125,18.8125,429.0],["2000-07-17",18.8125,19.25,18.375,18.375,621.0],["2000-07-18",18.8125,18.8125,16.625,17.5,1286.0],["2000-07-19",19.25,19.25,17.0625,17.0625,536.0],["2000-07-20",17.0625,17.5,17.0625,17.5,643.0],["2000-07-21",17.5,17.5,17.5,17.5,243.0],["2000-07-24",17.0625,17.0625,17.0625,17.0625,64.0],["2000-07-25",17.0625,17.9375,17.0625,17.5,764.0],["2000-07-26",17.5,17.5,15.75,15.75,1993.0],["2000-07-27",15.75,17.0625,15.75,17.0625,664.0],["2000-07-28",17.0625,17.0625,14.875,14.875,457.0],["2000-07-31",14.4375,14.875,14.4375,14.4375,293.0],["2000-08-01",14.4375,14.4375,14.4375,14.4375,243.0],["2000-08-02",14.4375,14.875,12.25,14.0,2729.0],["2000-08-03",14.2188,14.6562,14.2188,14.4375,879.0],["2000-08-04",13.5625,15.75,13.5625,14.875,836.0],["2000-08-07",14.6562,14.875,14.0,14.875,550.0],["2000-08-08",14.875,14.875,14.0,14.0,500.0],["2000-08-09",14.0,14.0,14.0,14.0,14.0],["2000-08-10",14.0,15.75,14.0,14.875,564.0],["2000-08-11",14.875,15.75,14.0,15.75,343.0],["2000-08-14",14.0,15.75,14.0,15.75,550.0],["2000-08-15",14.0,16.625,14.0,16.625,2329.0],["2000-08-16",16.1875,16.1875,15.3125,15.3125,429.0],["2000-08-17",15.3125,17.5,15.3125,17.5,693.0],["2000-08-18",16.8438,16.8438,14.4375,15.75,1029.0],["2000-08-21",15.3125,16.625,15.3125,15.75,350.0],["2000-08-22",16.625,19.4688,16.625,19.4688,1157.0],["2000-08-23",18.375,18.375,17.9375,17.9375,407.0],["2000-08-24",16.625,16.625,16.625,16.625,29.0],["2000-08-25",16.625,16.625,16.625,16.625,121.0],["2000-08-28",17.5,18.375,17.0625,18.375,293.0],["2000-08-29",17.0625,17.0625,16.625,16.625,657.0],["2000-08-30",16.1875,16.1875,15.75,15.75,436.0],["2000-08-31",14.875,16.625,14.875,14.875,207.0],["2000-09-01",14.875,16.1875,14.875,16.1875,629.0],["2000-09-05",15.75,16.1875,14.4375,14.4375,1107.0],["2000-09-06",14.4375,14.4375,14.4375,14.4375,143.0],["2000-09-07",14.4375,14.875,14.0,14.0,1007.0],["2000-09-08",15.3125,15.3125,13.7812,14.4375,421.0],["2000-09-11",14.4375,14.4375,13.7812,14.0,186.0],["2000-09-12",14.0,15.3125,14.0,14.0,1107.0],["2000-09-13",14.0,14.875,13.7812,14.875,279.0],["2000-09-14",13.7812,15.3125,13.7812,14.2188,1000.0],["2000-09-15",14.2188,15.3125,14.2188,14.4375,1714.0],["2000-09-18",14.4375,18.8125,14.4375,18.8125,3914.0],["2000-09-19",19.25,20.125,17.0625,17.0625,1800.0],["2000-09-20",19.25,24.9375,17.0625,22.75,5057.0],["2000-09-21",21.0,24.0625,21.0,21.0,1800.0],["2000-09-22",24.0625,24.5,21.0,23.1875,2221.0],["2000-09-25",21.0,26.25,21.0,26.25,3514.0],["2000-09-26",22.75,26.25,22.75,26.0312,843.0],["2000-09-27",22.75,25.375,19.25,22.75,3621.0],["2000-09-28",24.5,24.5,21.875,21.875,2057.0],["2000-09-29",23.625,26.25,21.875,25.8125,7150.0],["2000-10-02",25.375,25.375,21.875,21.875,1750.0],["2000-10-03",21.875,22.5312,21.875,21.875,357.0],["2000-10-04",21.875,22.3125,17.7188,19.25,2036.0],["2000-10-05",20.125,20.125,17.5,19.25,321.0],["2000-10-06",18.8125,18.8125,16.625,17.5,786.0],["2000-10-09",16.625,17.5,15.75,15.75,1907.0],["2000-10-10",15.75,15.75,14.875,15.75,529.0],["2000-10-11",15.3125,15.75,14.0,14.0,3607.0],["2000-10-12",13.125,14.0,12.25,12.25,3829.0],["2000-10-13",12.6875,13.3438,10.5,13.3438,5243.0],["2000-10-16",12.4688,13.5625,11.8125,13.5625,1986.0],["2000-10-17",11.8125,13.5625,11.375,13.5625,3121.0],["2000-10-18",13.5625,13.5625,11.375,11.375,607.0],["2000-10-19",11.375,13.5625,11.375,11.8125,279.0],["2000-10-20",11.8125,14.0,10.5,14.0,1386.0],["2000-10-23",14.4375,16.1875,13.125,16.1875,1664.0],["2000-10-24",15.75,16.1875,14.2188,14.2188,336.0],["2000-10-25",14.2188,14.4375,13.5625,14.4375,393.0],["2000-10-26",13.5625,14.0,13.5625,13.5625,1093.0],["2000-10-27",14.4375,14.4375,13.5625,14.4375,821.0],["2000-10-30",14.2188,14.2188,10.5,11.375,6129.0],["2000-10-31",10.5,11.375,10.5,11.375,3943.0],["2000-11-01",10.0625,11.375,10.0625,10.5,2314.0],["2000-11-02",9.625,10.5,9.625,10.5,6293.0],["2000-11-03",10.0625,10.9375,10.0625,10.5,536.0],["2000-11-06",10.0625,11.375,10.0625,10.0625,1029.0],["2000-11-07",11.375,11.8125,10.5,11.8125,2793.0],["2000-11-08",11.8125,11.8125,10.5,11.375,1857.0],["2000-11-09",10.5,11.375,10.5,10.5,600.0],["2000-11-10",10.5,11.375,10.5,11.375,693.0],["2000-11-13",10.5,11.375,10.0625,10.0625,429.0],["2000-11-14",10.0625,10.9375,10.0625,10.5,943.0],["2000-11-15",10.5,10.5,10.0625,10.0625,1257.0],["2000-11-16",10.0625,10.5,9.625,9.625,643.0],["2000-11-17",9.625,10.5,9.625,9.8438,1457.0],["2000-11-20",9.625,10.5,9.625,9.625,1393.0],["2000-11-21",9.625,10.5,9.1875,9.1875,1829.0],["2000-11-22",9.625,9.625,7.875,7.875,164.0],["2000-11-24",7.875,7.875,7.875,7.875,29.0],["2000-11-27",7.875,8.75,7.875,7.875,1279.0],["2000-11-28",7.875,8.3125,6.5625,7.0,2043.0],["2000-11-29",7.2188,8.9688,7.2188,7.4375,1836.0],["2000-11-30",7.4375,7.4375,6.5625,6.5625,571.0],["2000-12-01",6.5625,7.875,6.5625,7.875,57.0],["2000-12-04",6.5625,7.4375,6.5625,7.4375,2214.0],["2000-12-05",7.4375,8.9688,7.4375,8.9688,1400.0],["2000-12-06",7.875,8.3125,6.5625,6.7812,1229.0],["2000-12-07",6.5625,6.7812,6.5625,6.5625,414.0],["2000-12-08",7.0,7.875,7.0,7.875,1929.0],["2000-12-11",7.875,7.875,7.0,7.0,1421.0],["2000-12-12",7.0,7.0,7.0,7.0,293.0],["2000-12-13",7.0,7.2188,6.5625,6.7812,2250.0],["2000-12-14",6.5625,6.5625,6.5625,6.5625,293.0],["2000-12-15",6.5625,7.875,6.5625,7.6562,1421.0],["2000-12-18",7.0,7.0,6.5625,7.0,3750.0],["2000-12-19",7.2188,7.2188,6.5625,6.5625,3121.0],["2000-12-20",6.7812,7.0,5.6875,7.0,3657.0],["2000-12-21",6.5625,7.2188,6.125,6.125,3486.0],["2000-12-22",5.6875,7.2188,5.6875,6.7812,5300.0],["2000-12-26",6.125,7.0,6.125,6.3438,6579.0],["2000-12-27",6.3438,7.0,6.125,7.0,1593.0],["2000-12-28",7.0,7.4375,6.5625,7.4375,2493.0],["2000-12-29",6.5625,7.6562,6.5625,7.0,4021.0],["2001-01-02",7.0,7.0,7.0,7.0,29.0],["2001-01-03",7.0,7.6562,7.0,7.0,279.0],["2001-01-04",7.6562,7.6562,7.2188,7.4375,1050.0],["2001-01-05",7.0,7.0,7.0,7.0,1143.0],["2001-01-08",7.0,7.0,6.125,7.0,900.0],["2001-01-09",6.5625,7.0,6.125,6.125,143.0],["2001-01-10",6.125,7.0,6.125,7.0,721.0],["2001-01-11",7.0,7.0,7.0,7.0,0.0],["2001-01-12",6.125,6.125,6.125,6.125,79.0],["2001-01-16",7.4375,7.4375,7.4375,7.4375,71.0],["2001-01-17",7.875,7.875,6.5625,6.5625,1150.0],["2001-01-18",8.3125,8.3125,6.5625,6.5625,64.0],["2001-01-19",6.5625,6.5625,6.5625,6.5625,0.0],["2001-01-22",6.5625,7.4375,6.5625,7.4375,121.0],["2001-01-23",6.5625,8.3125,6.5625,6.5625,143.0],["2001-01-24",6.5625,8.3125,6.5625,8.3125,36.0],["2001-01-25",6.5625,6.5625,6.5625,6.5625,50.0],["2001-01-26",6.5625,8.3125,6.5625,8.3125,900.0],["2001-01-29",8.3125,8.75,7.875,8.75,893.0],["2001-01-30",7.875,8.75,7.875,7.875,136.0],["2001-01-31",7.875,7.875,7.875,7.875,0.0],["2001-02-01",7.875,8.75,7.875,8.75,786.0],["2001-02-02",9.625,9.625,9.625,9.625,679.0],["2001-02-05",7.875,9.625,7.875,7.875,307.0],["2001-02-06",7.875,8.3125,7.875,7.875,893.0],["2001-02-07",8.75,9.625,7.875,9.1875,2450.0],["2001-02-08",7.875,9.1875,7.4375,8.75,1086.0],["2001-02-09",7.875,7.875,7.875,7.875,386.0],["2001-02-12",7.4375,7.4375,7.4375,7.4375,36.0],["2001-02-13",7.4375,7.4375,7.4375,7.4375,0.0],["2001-02-14",7.4375,7.875,7.4375,7.4375,936.0],["2001-02-15",7.875,7.875,7.875,7.875,1286.0],["2001-02-16",7.4375,7.875,7.4375,7.875,86.0],["2001-02-20",7.875,7.875,7.4375,7.4375,607.0],["2001-02-21",7.4375,7.4375,7.0,7.4375,1193.0],["2001-02-22",7.4375,7.4375,6.5625,7.4375,614.0],["2001-02-23",6.125,7.0,5.6875,5.6875,921.0],["2001-02-26",7.0,7.0,6.5625,7.0,1500.0],["2001-02-27",7.0,7.4375,6.5625,7.0,2121.0],["2001-02-28",7.875,7.875,6.125,7.875,1400.0],["2001-03-01",5.6875,5.6875,5.6875,5.6875,86.0],["2001-03-02",5.6875,7.4375,5.6875,5.6875,157.0],["2001-03-05",6.125,7.4375,6.125,6.125,1457.0],["2001-03-06",7.4375,7.4375,7.4375,7.4375,7.0],["2001-03-07",6.125,6.125,6.125,6.125,79.0],["2001-03-08",6.125,6.125,6.125,6.125,43.0],["2001-03-09",6.125,7.2188,6.125,6.7812,343.0],["2001-03-12",7.2188,7.2188,5.6875,5.6875,186.0],["2001-03-13",5.6875,5.6875,5.6875,5.6875,536.0],["2001-03-14",6.7812,6.7812,6.7812,6.7812,50.0],["2001-03-15",5.25,6.7812,5.25,5.6875,607.0],["2001-03-16",5.4688,5.4688,5.4688,5.4688,14.0],["2001-03-19",7.0,7.0,5.6875,7.0,329.0],["2001-03-20",5.6875,5.6875,5.6875,5.6875,7.0],["2001-03-21",7.0,7.0,5.6875,5.6875,500.0],["2001-03-22",5.6875,6.125,5.4688,5.6875,2086.0],["2001-03-23",7.0,7.0,5.25,5.25,250.0],["2001-03-26",5.25,5.25,5.25,5.25,0.0],["2001-03-27",5.25,7.4375,5.25,7.4375,157.0],["2001-03-28",7.4375,7.4375,5.25,5.25,757.0],["2001-03-29",5.25,5.25,5.25,5.25,0.0],["2001-03-30",5.25,6.3438,5.25,5.9062,1136.0],["2001-04-02",5.9062,5.9062,5.9062,5.9062,14.0],["2001-04-03",6.7812,6.7812,5.9062,5.9062,386.0],["2001-04-04",5.9062,5.9062,5.9062,5.9062,186.0],["2001-04-05",5.9062,5.9062,5.9062,5.9062,29.0],["2001-04-06",5.9062,5.9062,5.9062,5.9062,143.0],["2001-04-09",5.32,5.32,5.32,5.32,7.0],["2001-04-10",5.32,5.32,5.32,5.32,14.0],["2001-04-11",5.32,5.32,5.32,5.32,286.0],["2001-04-12",5.32,5.32,5.32,5.32,71.0],["2001-04-16",5.32,6.72,5.32,6.72,307.0],["2001-04-17",5.74,6.72,5.32,6.72,257.0],["2001-04-18",5.32,6.44,5.32,6.44,307.0],["2001-04-19",5.32,5.32,5.32,5.32,21.0],["2001-04-20",5.32,5.32,5.32,5.32,157.0],["2001-04-23",5.32,5.32,5.32,5.32,100.0],["2001-04-24",5.32,5.32,5.32,5.32,0.0],["2001-04-25",5.32,5.32,5.32,5.32,114.0],["2001-04-26",5.32,6.02,5.32,6.02,250.0],["2001-04-27",5.32,5.32,4.62,4.62,29.0],["2001-04-30",4.62,4.62,4.62,4.62,21.0],["2001-05-01",4.62,6.3,4.62,6.3,579.0],["2001-05-02",5.04,5.32,4.62,4.62,200.0],["2001-05-03",4.62,4.62,4.62,4.62,0.0],["2001-05-04",4.62,4.62,4.62,4.62,0.0],["2001-05-07",4.62,4.62,4.62,4.62,0.0],["2001-05-08",5.32,5.32,4.9,4.9,14.0],["2001-05-09",6.58,6.58,4.9,4.9,214.0],["2001-05-10",4.9,4.9,4.9,4.9,0.0],["2001-05-11",4.9,4.9,4.9,4.9,0.0],["2001-05-14",4.9,6.02,4.62,6.02,3321.0],["2001-05-15",6.3,6.3,4.48,4.48,1486.0],["2001-05-16",4.76,6.3,4.76,6.3,5486.0],["2001-05-17",6.3,6.3,5.32,5.32,5157.0],["2001-05-18",5.6,5.88,4.48,5.88,6543.0],["2001-05-21",4.48,5.88,4.48,5.88,879.0],["2001-05-22",5.88,5.88,4.48,5.88,1479.0],["2001-05-23",4.76,4.76,4.76,4.76,36.0],["2001-05-24",4.9,5.04,4.9,5.04,871.0],["2001-05-25",5.04,5.04,5.04,5.04,0.0],["2001-05-29",6.02,6.02,5.04,5.04,200.0],["2001-05-30",5.18,5.18,5.18,5.18,143.0],["2001-05-31",5.18,5.18,5.18,5.18,0.0],["2001-06-01",5.18,5.18,5.18,5.18,36.0],["2001-06-04",5.18,5.18,5.18,5.18,0.0],["2001-06-05",5.18,5.18,5.18,5.18,129.0],["2001-06-06",5.18,6.72,5.18,5.32,3300.0],["2001-06-07",5.18,5.6,5.18,5.46,1114.0],["2001-06-08",5.18,5.18,5.18,5.18,7.0],["2001-06-11",5.18,5.18,5.18,5.18,143.0],["2001-06-12",4.9,4.9,4.9,4.9,214.0],["2001-06-13",4.62,4.62,4.62,4.62,71.0],["2001-06-14",4.62,4.62,4.62,4.62,0.0],["2001-06-15",5.6,5.6,4.62,4.62,1714.0],["2001-06-18",4.9,4.9,4.9,4.9,507.0],["2001-06-19",4.34,4.34,4.34,4.34,14.0],["2001-06-20",5.18,5.18,4.2,4.2,2436.0],["2001-06-21",4.48,4.48,3.08,3.08,4543.0],["2001-06-22",2.94,3.22,2.94,2.94,2329.0],["2001-06-25",2.94,3.5,2.94,3.5,5786.0],["2001-06-26",3.5,3.5,3.5,3.5,0.0],["2001-06-27",3.5,3.5,3.5,3.5,0.0],["2001-06-28",3.22,3.22,3.08,3.08,2029.0],["2001-06-29",3.5,3.92,3.5,3.92,2857.0],["2001-07-02",3.92,4.2,3.36,4.2,7586.0],["2001-07-03",4.2,4.2,4.2,4.2,214.0],["2001-07-05",3.64,3.64,3.64,3.64,850.0],["2001-07-06",4.2,4.2,3.78,3.92,2214.0],["2001-07-09",3.5,4.2,3.5,4.2,607.0],["2001-07-10",3.5,3.78,3.5,3.5,1364.0],["2001-07-11",4.2,4.2,3.5,3.5,186.0],["2001-07-12",3.5,3.5,3.5,3.5,0.0],["2001-07-13",4.2,4.2,3.5,3.5,186.0],["2001-07-16",4.2,4.2,4.2,4.2,857.0],["2001-07-17",3.5,4.2,3.5,3.5,421.0],["2001-07-18",3.5,3.78,3.5,3.78,3214.0],["2001-07-19",3.5,3.78,3.5,3.64,11371.0],["2001-07-20",3.64,3.64,3.22,3.36,5579.0],["2001-07-23",3.36,3.36,3.36,3.36,0.0],["2001-07-24",3.36,3.36,3.36,3.36,0.0],["2001-07-25",3.36,3.36,3.36,3.36,29.0],["2001-07-26",3.36,3.36,3.36,3.36,93.0],["2001-07-27",3.78,3.78,3.36,3.36,171.0],["2001-07-30",3.36,3.5,3.36,3.36,650.0],["2001-07-31",3.36,3.36,3.08,3.08,1450.0],["2001-08-01",3.08,3.08,3.08,3.08,0.0],["2001-08-02",3.08,3.08,2.94,3.08,2586.0],["2001-08-03",2.94,3.78,2.94,3.08,4393.0],["2001-08-06",3.08,3.08,3.08,3.08,100.0],["2001-08-07",3.08,3.08,3.08,3.08,21.0],["2001-08-08",3.08,3.22,3.08,3.08,1393.0],["2001-08-09",3.08,3.08,3.08,3.08,0.0],["2001-08-10",2.94,3.08,2.8,2.8,3357.0],["2001-08-13",2.52,2.52,1.68,1.82,5629.0],["2001-08-14",2.1,2.52,1.96,1.96,1843.0],["2001-08-15",1.96,1.96,1.96,1.96,57.0],["2001-08-16",1.96,1.96,1.96,1.96,79.0],["2001-08-17",2.52,2.52,2.24,2.24,950.0],["2001-08-20",2.24,2.24,2.24,2.24,57.0],["2001-08-21",2.24,2.24,2.24,2.24,86.0],["2001-08-22",2.24,2.24,2.24,2.24,157.0],["2001-08-23",1.96,1.96,1.96,1.96,400.0],["2001-08-24",1.96,2.1,1.82,1.82,2707.0],["2001-08-27",1.82,1.82,1.82,1.82,14.0],["2001-08-28",1.82,1.82,1.82,1.82,100.0],["2001-08-29",1.82,1.82,1.82,1.82,14.0],["2001-08-30",1.82,2.1,1.82,2.1,721.0],["2001-08-31",2.1,2.1,2.1,2.1,0.0],["2001-09-04",1.96,1.96,1.68,1.68,2871.0],["2001-09-05",1.68,1.82,1.54,1.54,5779.0],["2001-09-06",1.54,1.68,1.4,1.4,3143.0],["2001-09-07",1.26,1.4,1.26,1.4,1271.0],["2001-09-10",1.4,1.4,1.26,1.26,2007.0],["2001-09-17",1.26,1.4,1.26,1.4,1850.0],["2001-09-18",1.12,1.12,1.12,1.12,614.0],["2001-09-19",1.12,1.12,1.12,1.12,121.0],["2001-09-20",1.12,1.12,0.98,0.98,600.0],["2001-09-21",0.7,1.12,0.56,0.7,2236.0],["2001-09-24",0.7,0.7,0.7,0.7,21.0],["2001-09-25",0.7,1.12,0.7,1.12,1886.0],["2001-09-26",1.12,1.12,1.12,1.12,100.0],["2001-09-27",1.12,1.12,1.12,1.12,286.0],["2001-09-28",1.54,1.68,1.26,1.68,5314.0],["2001-10-01",1.68,1.68,1.4,1.68,243.0],["2001-10-02",1.4,1.4,0.56,0.84,23114.0],["2001-10-03",0.98,1.12,0.84,0.84,1814.0],["2001-10-04",1.12,1.12,0.98,1.12,857.0],["2001-10-05",0.98,1.26,0.98,1.12,1643.0],["2001-10-08",1.12,1.12,1.12,1.12,0.0],["2001-10-09",0.98,1.26,0.98,1.26,164.0],["2001-10-10",0.98,0.98,0.98,0.98,100.0],["2001-10-11",1.26,1.26,0.98,0.98,1107.0],["2001-10-12",0.84,0.98,0.84,0.98,4757.0],["2001-10-15",0.84,1.82,0.84,1.68,6043.0],["2001-10-16",2.1,2.24,1.96,2.24,4407.0],["2001-10-17",2.1,3.92,2.1,3.08,5857.0],["2001-10-18",3.08,3.08,2.1,2.66,11393.0],["2001-10-19",2.24,2.24,2.24,2.24,36.0],["2001-10-22",2.8,3.92,2.66,3.64,7200.0],["2001-10-23",2.94,3.64,2.94,2.94,3293.0],["2001-10-24",2.94,3.08,2.8,3.08,5029.0],["2001-10-25",2.66,2.66,2.66,2.66,43.0],["2001-10-26",2.66,2.66,2.66,2.66,0.0],["2001-10-29",2.52,3.22,2.52,2.8,6864.0],["2001-10-30",2.8,3.92,2.8,3.92,1129.0],["2001-10-31",3.92,3.92,3.08,3.08,50.0],["2001-11-01",3.08,3.5,2.94,2.94,1986.0],["2001-11-02",2.94,4.06,2.94,4.06,129.0],["2001-11-05",4.06,4.34,3.08,3.5,9629.0],["2001-11-06",3.5,3.78,3.5,3.5,2514.0],["2001-11-07",3.5,3.5,3.5,3.5,86.0],["2001-11-08",3.5,4.48,3.5,4.48,1079.0],["2001-11-09",3.78,4.9,3.78,4.48,6471.0],["2001-11-12",4.48,4.62,4.48,4.62,71.0],["2001-11-13",4.62,4.9,4.62,4.9,1671.0],["2001-11-14",3.92,4.48,3.78,4.2,3336.0],["2001-11-15",4.2,4.2,4.2,4.2,0.0],["2001-11-16",3.78,3.78,3.78,3.78,7.0],["2001-11-19",3.64,3.78,3.64,3.78,1050.0],["2001-11-20",3.78,4.2,3.78,3.78,307.0],["2001-11-21",3.78,4.2,3.78,4.2,350.0],["2001-11-23",3.78,3.78,3.78,3.78,14.0],["2001-11-26",3.78,3.78,3.78,3.78,36.0],["2001-11-27",3.78,3.78,3.64,3.64,757.0],["2001-11-28",4.2,4.2,3.64,3.64,264.0],["2001-11-29",4.2,4.2,3.64,3.64,421.0],["2001-11-30",3.64,3.64,3.64,3.64,1221.0],["2001-12-03",3.64,3.78,3.5,3.5,1279.0],["2001-12-04",3.5,3.5,2.66,2.66,2457.0],["2001-12-05",2.66,2.66,2.66,2.66,179.0],["2001-12-06",3.08,3.08,2.52,2.8,2264.0],["2001-12-07",2.8,2.94,2.8,2.94,93.0],["2001-12-10",2.94,3.22,2.8,2.8,3371.0],["2001-12-11",2.8,2.8,2.8,2.8,150.0],["2001-12-12",2.8,2.8,2.52,2.52,1271.0],["2001-12-13",2.66,2.66,2.66,2.66,579.0],["2001-12-14",2.66,3.22,2.66,3.22,464.0],["2001-12-17",2.8,3.22,2.66,3.08,4336.0],["2001-12-18",2.66,2.8,2.52,2.8,2614.0],["2001-12-19",2.66,2.66,2.66,2.66,7.0],["2001-12-20",2.66,2.66,2.66,2.66,279.0],["2001-12-21",2.66,2.94,2.52,2.94,9879.0],["2001-12-24",2.8,3.08,2.8,3.08,500.0],["2001-12-26",2.8,2.8,2.8,2.8,200.0],["2001-12-27",2.8,2.8,2.8,2.8,343.0],["2001-12-28",2.94,2.94,2.94,2.94,421.0],["2001-12-31",2.94,3.08,2.94,2.94,886.0],["2002-01-02",2.8,2.8,2.8,2.8,7.0],["2002-01-03",2.8,2.8,2.8,2.8,500.0],["2002-01-04",2.8,3.08,2.8,3.08,714.0],["2002-01-07",3.08,3.08,3.08,3.08,0.0],["2002-01-08",3.08,3.5,3.08,3.5,2500.0],["2002-01-09",3.36,4.06,3.36,4.06,586.0],["2002-01-10",3.36,4.06,3.36,3.36,2000.0],["2002-01-11",4.06,4.06,3.36,3.36,250.0],["2002-01-14",3.36,3.36,3.36,3.36,386.0],["2002-01-15",3.36,3.36,3.36,3.36,0.0],["2002-01-16",3.36,3.36,3.36,3.36,393.0],["2002-01-17",3.36,3.5,3.36,3.5,29.0],["2002-01-18",3.5,3.5,2.8,3.36,5021.0],["2002-01-22",3.36,3.36,3.36,3.36,43.0],["2002-01-23",3.36,3.36,2.94,2.94,2371.0],["2002-01-24",3.08,3.36,3.08,3.36,1086.0],["2002-01-25",3.22,3.5,3.22,3.36,1264.0],["2002-01-28",3.36,3.36,3.36,3.36,100.0],["2002-01-29",3.36,3.36,3.36,3.36,143.0],["2002-01-30",3.36,3.36,3.36,3.36,171.0],["2002-01-31",3.36,3.5,3.36,3.5,814.0],["2002-02-01",3.36,3.36,3.36,3.36,286.0],["2002-02-04",2.94,2.94,2.94,2.94,1664.0],["2002-02-05",2.94,2.94,2.94,2.94,0.0],["2002-02-06",3.08,3.08,2.24,2.38,5093.0],["2002-02-07",2.52,2.52,2.38,2.38,1264.0],["2002-02-08",2.66,2.66,2.38,2.38,1271.0],["2002-02-11",2.38,2.38,2.38,2.38,100.0],["2002-02-12",2.38,2.8,2.38,2.52,736.0],["2002-02-13",2.52,2.52,2.52,2.52,36.0],["2002-02-14",2.52,2.52,2.52,2.52,71.0],["2002-02-15",2.52,2.52,2.52,2.52,0.0],["2002-02-19",2.38,2.8,2.38,2.52,1107.0],["2002-02-20",2.52,2.52,2.1,2.24,3314.0],["2002-02-21",2.24,2.24,2.24,2.24,0.0],["2002-02-22",2.24,2.24,2.24,2.24,0.0],["2002-02-25",2.1,2.38,2.1,2.38,1157.0],["2002-02-26",2.38,2.38,2.38,2.38,357.0],["2002-02-27",2.24,2.38,1.82,2.38,15179.0],["2002-02-28",2.52,2.52,2.1,2.1,129.0],["2002-03-01",2.24,2.24,2.1,2.1,229.0],["2002-03-04",2.1,2.52,2.1,2.52,414.0],["2002-03-05",2.24,2.52,2.24,2.52,57.0],["2002-03-06",2.52,2.52,2.24,2.52,1300.0],["2002-03-07",2.24,2.24,2.24,2.24,100.0],["2002-03-08",2.24,2.24,2.24,2.24,0.0],["2002-03-11",2.24,2.24,2.24,2.24,43.0],["2002-03-12",2.24,2.24,2.24,2.24,0.0],["2002-03-13",2.24,2.24,2.24,2.24,14.0],["2002-03-14",2.24,2.24,2.24,2.24,0.0],["2002-03-15",2.24,2.24,2.24,2.24,93.0],["2002-03-18",2.24,2.24,2.24,2.24,600.0],["2002-03-19",2.24,2.24,2.1,2.24,807.0],["2002-03-20",2.1,2.1,2.1,2.1,29.0],["2002-03-21",2.1,2.24,1.96,1.96,3579.0],["2002-03-22",1.68,2.24,1.68,2.1,257.0],["2002-03-25",1.82,2.24,1.82,1.82,2386.0],["2002-03-26",1.68,2.24,1.68,1.82,3464.0],["2002-03-27",1.54,1.54,1.54,1.54,2207.0],["2002-03-28",1.26,1.96,1.26,1.96,6521.0],["2002-04-01",1.4,1.68,1.4,1.68,4286.0],["2002-04-02",1.68,1.68,1.68,1.68,0.0],["2002-04-03",1.68,1.68,1.68,1.68,0.0],["2002-04-04",1.68,1.68,1.68,1.68,750.0],["2002-04-05",1.68,1.68,1.68,1.68,443.0],["2002-04-08",1.68,1.96,1.68,1.96,2886.0],["2002-04-09",1.82,1.82,1.82,1.82,29.0],["2002-04-10",1.82,1.82,1.82,1.82,57.0],["2002-04-11",2.1,2.1,1.82,1.82,1786.0],["2002-04-12",1.4,2.52,1.4,1.54,3221.0],["2002-04-15",1.82,1.82,1.4,1.4,3779.0],["2002-04-16",1.68,1.82,1.68,1.82,729.0],["2002-04-17",1.82,1.82,1.82,1.82,129.0],["2002-04-18",1.82,1.82,1.82,1.82,0.0],["2002-04-19",1.82,2.24,1.82,1.96,3586.0],["2002-04-22",2.24,2.38,2.1,2.1,3743.0],["2002-04-23",2.1,2.24,1.68,1.68,2400.0],["2002-04-24",1.96,2.24,1.96,2.24,1786.0],["2002-04-25",2.1,2.24,2.1,2.1,1457.0],["2002-04-26",1.96,2.1,1.96,2.1,379.0],["2002-04-29",1.96,1.96,1.96,1.96,71.0],["2002-04-30",1.96,1.96,1.82,1.82,714.0],["2002-05-01",1.82,1.82,1.82,1.82,0.0],["2002-05-02",1.68,1.82,1.4,1.68,4307.0],["2002-05-03",1.4,1.96,1.4,1.82,2943.0],["2002-05-06",1.82,1.82,1.82,1.82,371.0],["2002-05-07",1.82,1.82,1.82,1.82,264.0],["2002-05-08",1.82,1.82,1.54,1.54,1521.0],["2002-05-09",1.54,1.54,1.54,1.54,57.0],["2002-05-10",1.54,1.82,1.4,1.54,4129.0],["2002-05-13",1.4,1.82,1.4,1.82,2157.0],["2002-05-14",1.82,1.82,1.68,1.68,1093.0],["2002-05-15",1.68,1.68,1.68,1.68,64.0],["2002-05-16",1.68,1.68,1.68,1.68,36.0],["2002-05-17",1.68,1.68,1.68,1.68,50.0],["2002-05-20",1.68,1.68,1.68,1.68,543.0],["2002-05-21",1.68,1.82,1.68,1.82,614.0],["2002-05-22",1.82,1.82,1.82,1.82,0.0],["2002-05-23",1.82,1.82,1.82,1.82,607.0],["2002-05-24",1.68,1.68,1.54,1.54,1500.0],["2002-05-28",1.54,1.54,1.54,1.54,100.0],["2002-05-29",1.96,3.5,1.96,3.36,18264.0],["2002-05-30",2.8,3.36,2.8,3.36,2071.0],["2002-05-31",3.22,3.36,2.52,2.66,5021.0],["2002-06-03",2.66,2.8,2.66,2.8,436.0],["2002-06-04",2.66,2.66,2.38,2.66,7714.0],["2002-06-05",2.52,2.52,2.24,2.38,3029.0],["2002-06-06",2.24,2.38,2.24,2.38,1071.0],["2002-06-07",2.24,2.24,2.24,2.24,714.0],["2002-06-10",2.24,2.24,2.24,2.24,743.0],["2002-06-11",2.24,2.24,2.1,2.24,786.0],["2002-06-12",1.96,2.24,1.96,2.24,300.0],["2002-06-13",1.96,2.24,1.96,2.24,786.0],["2002-06-14",1.96,1.96,1.96,1.96,143.0],["2002-06-17",1.96,1.96,1.96,1.96,0.0],["2002-06-18",1.96,2.24,1.96,2.24,79.0],["2002-06-19",1.96,2.24,1.96,2.1,2600.0],["2002-06-20",2.1,2.1,2.1,2.1,357.0],["2002-06-21",2.1,2.1,2.1,2.1,0.0],["2002-06-24",2.1,2.1,2.1,2.1,14.0],["2002-06-25",1.96,1.96,1.96,1.96,100.0],["2002-06-26",1.96,1.96,1.96,1.96,114.0],["2002-06-27",2.24,2.38,2.24,2.38,2700.0],["2002-06-28",2.8,2.8,2.66,2.66,143.0],["2002-07-01",2.8,2.8,1.96,1.96,707.0],["2002-07-02",1.96,1.96,1.96,1.96,7.0],["2002-07-03",1.96,1.96,1.96,1.96,0.0],["2002-07-05",2.52,2.66,2.24,2.24,1693.0],["2002-07-08",2.24,2.24,2.24,2.24,100.0],["2002-07-09",2.24,2.24,2.24,2.24,150.0],["2002-07-10",2.24,2.24,2.24,2.24,14.0],["2002-07-11",2.24,2.24,2.24,2.24,143.0],["2002-07-12",2.24,2.38,1.82,1.82,514.0],["2002-07-15",1.82,2.1,1.68,1.82,2900.0],["2002-07-16",1.68,1.82,1.68,1.68,907.0],["2002-07-17",1.68,1.68,1.68,1.68,0.0],["2002-07-18",1.68,1.68,1.68,1.68,0.0],["2002-07-19",1.68,1.68,1.68,1.68,29.0],["2002-07-22",1.68,1.68,1.68,1.68,14.0],["2002-07-23",1.68,1.68,1.68,1.68,36.0],["2002-07-24",1.68,1.68,1.68,1.68,50.0],["2002-07-25",1.68,1.68,1.68,1.68,0.0],["2002-07-26",1.68,1.82,1.68,1.82,4093.0],["2002-07-29",1.68,1.68,1.68,1.68,14.0],["2002-07-30",1.68,1.82,1.68,1.68,43.0],["2002-07-31",1.68,1.96,1.68,1.96,371.0],["2002-08-01",1.96,1.96,1.96,1.96,414.0],["2002-08-02",1.82,1.82,1.82,1.82,771.0],["2002-08-05",1.82,1.82,1.82,1.82,714.0],["2002-08-06",1.82,1.82,1.82,1.82,86.0],["2002-08-07",1.82,1.82,1.82,1.82,0.0],["2002-08-08",1.82,1.82,1.82,1.82,14.0],["2002-08-09",1.82,1.82,1.82,1.82,0.0],["2002-08-12",1.82,1.82,1.68,1.82,3779.0],["2002-08-13",1.82,1.82,1.68,1.68,743.0],["2002-08-14",1.68,1.68,1.68,1.68,21.0],["2002-08-15",1.68,1.82,1.68,1.82,336.0],["2002-08-16",2.1,2.24,2.1,2.1,2500.0],["2002-08-19",2.66,2.66,2.66,2.66,71.0],["2002-08-20",2.1,2.1,2.1,2.1,86.0],["2002-08-21",2.1,2.1,2.1,2.1,7.0],["2002-08-22",2.1,2.1,2.1,2.1,64.0],["2002-08-23",2.1,2.1,2.1,2.1,7.0],["2002-08-26",2.1,2.66,2.1,2.66,100.0],["2002-08-27",2.1,2.66,2.1,2.1,57.0],["2002-08-28",2.1,2.66,2.1,2.24,457.0],["2002-08-29",2.66,2.66,2.66,2.66,179.0],["2002-08-30",2.66,2.66,2.52,2.66,1429.0],["2002-09-03",2.24,2.24,2.24,2.24,29.0],["2002-09-04",2.24,2.24,2.24,2.24,14.0],["2002-09-05",2.24,2.24,2.24,2.24,357.0],["2002-09-06",2.38,2.38,2.1,2.1,86.0],["2002-09-09",2.1,2.1,1.4,1.82,17250.0],["2002-09-10",1.68,1.68,1.68,1.68,57.0],["2002-09-11",1.68,1.68,1.68,1.68,79.0],["2002-09-12",1.96,1.96,1.68,1.96,2050.0],["2002-09-13",1.82,1.82,1.82,1.82,36.0],["2002-09-16",1.96,1.96,1.82,1.82,1100.0],["2002-09-17",1.96,1.96,1.96,1.96,1107.0],["2002-09-18",1.82,1.82,1.82,1.82,764.0],["2002-09-19",1.54,1.54,1.54,1.54,721.0],["2002-09-20",1.82,1.82,1.82,1.82,443.0],["2002-09-23",1.68,1.68,1.68,1.68,864.0],["2002-09-24",1.68,1.68,1.68,1.68,0.0],["2002-09-25",1.68,1.68,1.68,1.68,371.0],["2002-09-26",1.68,1.96,1.68,1.96,1279.0],["2002-09-27",1.96,1.96,1.96,1.96,1186.0],["2002-09-30",1.96,1.96,1.96,1.96,0.0],["2002-10-01",1.82,1.82,1.68,1.68,736.0],["2002-10-02",1.68,1.68,1.68,1.68,71.0],["2002-10-03",1.68,1.82,1.68,1.82,1036.0],["2002-10-04",1.96,1.96,1.96,1.96,93.0],["2002-10-07",1.96,1.96,1.96,1.96,179.0],["2002-10-08",1.68,1.68,1.68,1.68,943.0],["2002-10-09",1.68,1.68,1.68,1.68,21.0],["2002-10-10",1.82,1.82,1.68,1.68,1471.0],["2002-10-11",1.82,1.82,1.82,1.82,357.0],["2002-10-14",1.82,2.24,1.82,1.82,2614.0],["2002-10-15",1.68,1.68,1.68,1.68,43.0],["2002-10-16",1.82,1.82,1.82,1.82,1286.0],["2002-10-17",1.82,2.8,1.82,2.8,4579.0],["2002-10-18",2.52,2.8,2.52,2.8,1693.0],["2002-10-21",2.8,2.8,2.52,2.52,1000.0],["2002-10-22",2.52,2.52,2.52,2.52,0.0],["2002-10-23",2.52,2.52,1.68,2.1,1721.0],["2002-10-24",2.52,2.52,2.1,2.1,2500.0],["2002-10-25",2.24,2.24,1.96,2.1,3329.0],["2002-10-28",2.1,2.1,1.96,1.96,1707.0],["2002-10-29",1.68,1.96,1.68,1.68,771.0],["2002-10-30",1.68,1.68,1.68,1.68,0.0],["2002-10-31",1.82,2.1,1.68,1.96,2471.0],["2002-11-01",1.96,1.96,1.96,1.96,0.0],["2002-11-04",2.1,2.1,1.68,1.68,1086.0],["2002-11-05",1.82,1.82,1.82,1.82,314.0],["2002-11-06",1.82,2.1,1.82,2.1,1807.0],["2002-11-07",2.24,2.24,2.1,2.1,457.0],["2002-11-08",2.8,2.8,2.38,2.38,1071.0],["2002-11-11",2.24,2.52,1.82,1.82,1621.0],["2002-11-12",2.38,2.38,1.96,2.38,557.0],["2002-11-13",1.96,1.96,1.96,1.96,7.0],["2002-11-14",2.38,2.38,2.1,2.1,143.0],["2002-11-15",2.66,2.66,2.24,2.24,914.0],["2002-11-18",2.24,2.66,2.24,2.24,129.0],["2002-11-19",2.66,2.66,2.24,2.24,2057.0],["2002-11-20",2.24,2.24,2.24,2.24,0.0],["2002-11-21",2.24,2.24,2.24,2.24,0.0],["2002-11-22",1.96,1.96,1.96,1.96,29.0],["2002-11-25",1.96,2.52,1.96,2.52,243.0],["2002-11-26",1.96,1.96,1.96,1.96,21.0],["2002-11-27",1.96,1.96,1.96,1.96,0.0],["2002-11-29",1.96,1.96,1.96,1.96,43.0],["2002-12-02",1.96,1.96,1.96,1.96,0.0],["2002-12-03",2.1,2.1,1.96,1.96,100.0],["2002-12-04",1.96,1.96,1.96,1.96,7.0],["2002-12-05",1.96,2.1,1.96,2.1,221.0],["2002-12-06",2.1,2.52,2.1,2.1,1714.0],["2002-12-09",2.1,2.52,2.1,2.24,536.0],["2002-12-10",2.24,2.24,1.68,1.68,4686.0],["2002-12-11",1.68,1.68,1.68,1.68,286.0],["2002-12-12",1.68,1.96,1.68,1.68,1571.0],["2002-12-13",1.68,1.82,1.4,1.68,9721.0],["2002-12-16",1.96,1.96,1.4,1.4,1764.0],["2002-12-17",1.4,1.4,1.4,1.4,57.0],["2002-12-18",1.4,1.68,1.4,1.68,964.0],["2002-12-19",1.4,1.4,1.4,1.4,529.0],["2002-12-20",1.4,1.4,1.4,1.4,36.0],["2002-12-23",1.4,1.54,1.26,1.4,4336.0],["2002-12-24",1.4,1.4,1.4,1.4,0.0],["2002-12-26",1.4,1.54,1.26,1.26,1136.0],["2002-12-27",1.26,1.68,1.26,1.68,1007.0],["2002-12-30",1.54,1.96,1.54,1.68,1771.0],["2002-12-31",1.68,1.96,1.68,1.68,1643.0],["2003-01-02",1.68,1.68,1.68,1.68,0.0],["2003-01-03",1.82,2.1,1.68,2.1,707.0],["2003-01-06",2.1,2.1,1.68,1.68,300.0],["2003-01-07",2.1,2.24,1.82,1.82,2364.0],["2003-01-08",1.82,1.82,1.82,1.82,0.0],["2003-01-09",2.1,2.1,2.1,2.1,307.0],["2003-01-10",1.68,1.68,1.68,1.68,157.0],["2003-01-13",2.1,2.1,1.68,1.68,43.0],["2003-01-14",1.68,1.96,1.68,1.96,436.0],["2003-01-15",1.96,1.96,1.96,1.96,0.0],["2003-01-16",1.68,1.68,1.68,1.68,357.0],["2003-01-17",1.68,1.68,1.68,1.68,0.0],["2003-01-21",1.68,1.68,1.68,1.68,7.0],["2003-01-22",1.82,1.96,1.82,1.96,529.0],["2003-01-23",1.96,1.96,1.96,1.96,0.0],["2003-01-24",1.82,1.82,1.82,1.82,21.0],["2003-01-27",1.82,1.82,1.82,1.82,700.0],["2003-01-28",1.82,1.82,1.82,1.82,300.0],["2003-01-29",1.82,1.82,1.82,1.82,100.0],["2003-01-30",1.82,1.82,1.82,1.82,221.0],["2003-01-31",1.82,1.96,1.82,1.96,2093.0],["2003-02-03",1.82,1.82,1.82,1.82,36.0],["2003-02-04",1.82,1.82,1.82,1.82,357.0],["2003-02-05",1.82,1.82,1.82,1.82,0.0],["2003-02-06",1.96,1.96,1.82,1.96,2771.0],["2003-02-07",1.68,1.96,1.68,1.96,2286.0],["2003-02-10",1.96,1.96,1.96,1.96,0.0],["2003-02-11",1.96,1.96,1.96,1.96,0.0],["2003-02-12",1.54,1.54,1.54,1.54,14.0],["2003-02-13",1.54,1.54,1.54,1.54,0.0],["2003-02-14",1.54,1.54,1.54,1.54,71.0],["2003-02-18",1.54,1.54,1.54,1.54,0.0],["2003-02-19",1.54,1.54,1.54,1.54,50.0],["2003-02-20",1.54,1.54,1.54,1.54,0.0],["2003-02-21",1.54,2.38,1.54,2.38,79.0],["2003-02-24",1.54,1.68,1.54,1.68,321.0],["2003-02-25",1.54,1.54,1.54,1.54,29.0],["2003-02-26",1.54,1.54,1.54,1.54,0.0],["2003-02-27",1.54,1.54,1.54,1.54,214.0],["2003-02-28",1.54,1.54,1.54,1.54,7.0],["2003-03-03",1.54,1.54,1.54,1.54,371.0],["2003-03-04",1.54,1.82,1.54,1.54,1143.0],["2003-03-05",1.68,1.68,1.68,1.68,29.0],["2003-03-06",1.82,2.1,1.82,2.1,1414.0],["2003-03-07",2.1,2.1,2.1,2.1,0.0],["2003-03-10",1.96,1.96,1.96,1.96,714.0],["2003-03-11",1.68,1.68,1.68,1.68,150.0],["2003-03-12",1.68,1.68,1.68,1.68,14.0],["2003-03-13",1.68,1.68,1.68,1.68,0.0],["2003-03-14",1.68,1.68,1.68,1.68,214.0],["2003-03-17",1.68,1.68,1.68,1.68,57.0],["2003-03-18",1.68,1.68,1.68,1.68,0.0],["2003-03-19",1.96,1.96,1.96,1.96,43.0],["2003-03-20",1.96,1.96,1.68,1.96,1486.0],["2003-03-21",1.68,1.68,1.68,1.68,14.0],["2003-03-24",2.24,2.24,1.82,1.82,536.0],["2003-03-25",1.68,1.68,1.68,1.68,57.0],["2003-03-26",1.68,1.68,1.68,1.68,479.0],["2003-03-27",1.68,1.68,1.68,1.68,21.0],["2003-03-28",1.68,1.68,1.68,1.68,0.0],["2003-03-31",1.68,1.68,1.68,1.68,29.0],["2003-04-01",1.68,1.68,1.68,1.68,57.0],["2003-04-02",1.68,1.68,1.68,1.68,0.0],["2003-04-03",1.68,2.52,1.68,2.24,6557.0],["2003-04-04",1.82,2.38,1.82,2.38,229.0],["2003-04-07",1.82,2.38,1.82,2.38,136.0],["2003-04-08",1.54,2.38,1.54,2.38,21.0],["2003-04-09",1.54,2.38,1.54,2.38,164.0],["2003-04-10",2.38,2.38,1.54,1.54,157.0],["2003-04-11",1.54,1.54,1.54,1.54,21.0],["2003-04-14",1.54,1.54,1.54,1.54,79.0],["2003-04-15",2.38,2.66,2.1,2.38,8779.0],["2003-04-16",1.82,2.52,1.82,2.52,1179.0],["2003-04-17",2.52,2.52,2.52,2.52,0.0],["2003-04-21",2.52,2.52,1.82,1.82,264.0],["2003-04-22",1.82,3.08,1.82,2.94,10436.0],["2003-04-23",2.94,2.94,2.66,2.94,807.0],["2003-04-24",2.94,2.94,2.94,2.94,71.0],["2003-04-25",2.1,2.1,2.1,2.1,7.0],["2003-04-28",2.1,2.1,2.1,2.1,79.0],["2003-04-29",2.1,2.1,2.1,2.1,0.0],["2003-04-30",2.1,2.38,2.1,2.38,500.0],["2003-05-01",2.1,2.38,2.1,2.1,86.0],["2003-05-02",2.1,2.1,2.1,2.1,50.0],["2003-05-05",2.1,2.38,2.1,2.38,86.0],["2003-05-06",2.1,2.38,2.1,2.24,43.0],["2003-05-07",2.24,2.24,2.24,2.24,14.0],["2003-05-08",3.08,3.08,3.08,3.08,107.0],["2003-05-09",2.52,2.52,2.52,2.52,21.0],["2003-05-12",2.52,2.52,2.52,2.52,150.0],["2003-05-13",2.52,2.52,2.52,2.52,221.0],["2003-05-14",2.52,2.52,2.52,2.52,386.0],["2003-05-15",2.52,2.52,2.52,2.52,0.0],["2003-05-16",2.38,2.52,2.24,2.24,4750.0],["2003-05-19",2.52,2.52,2.38,2.38,1071.0],["2003-05-20",2.38,2.38,2.38,2.38,257.0],["2003-05-21",2.38,2.38,2.38,2.38,7.0],["2003-05-22",2.38,2.38,2.38,2.38,79.0],["2003-05-23",2.38,2.38,2.38,2.38,0.0],["2003-05-27",2.38,2.38,2.38,2.38,64.0],["2003-05-28",2.38,2.38,2.38,2.38,0.0],["2003-05-29",2.24,2.24,2.24,2.24,29.0],["2003-05-30",2.24,2.24,2.24,2.24,0.0],["2003-06-02",2.24,2.24,2.24,2.24,164.0],["2003-06-03",2.24,2.24,2.24,2.24,714.0],["2003-06-04",2.24,2.24,2.24,2.24,7.0],["2003-06-05",2.24,2.24,2.24,2.24,293.0],["2003-06-06",2.24,2.38,2.24,2.38,4264.0],["2003-06-09",2.38,2.38,2.38,2.38,0.0],["2003-06-10",2.38,2.38,2.38,2.38,21.0],["2003-06-11",2.38,2.38,2.38,2.38,0.0],["2003-06-12",2.38,2.38,2.1,2.1,4093.0],["2003-06-13",2.1,2.1,2.1,2.1,329.0],["2003-06-16",2.24,2.24,2.24,2.24,357.0],["2003-06-17",1.96,2.1,1.96,2.1,29.0],["2003-06-18",1.96,2.24,1.96,2.24,400.0],["2003-06-19",2.38,2.38,2.38,2.38,143.0],["2003-06-20",1.96,2.1,1.96,2.1,171.0],["2003-06-23",1.96,2.1,1.96,2.1,14.0],["2003-06-24",2.1,2.1,2.1,2.1,0.0],["2003-06-25",1.96,2.1,1.96,2.1,57.0],["2003-06-26",2.1,2.1,2.1,2.1,0.0],["2003-06-27",1.96,2.1,1.82,1.96,2179.0],["2003-06-30",1.96,1.96,1.96,1.96,0.0],["2003-07-01",1.82,1.82,1.82,1.82,7.0],["2003-07-02",1.82,1.82,1.82,1.82,21.0],["2003-07-03",1.82,1.82,1.82,1.82,29.0],["2003-07-07",1.96,1.96,1.82,1.82,1329.0],["2003-07-08",1.82,1.82,1.82,1.82,0.0],["2003-07-09",1.82,1.82,1.82,1.82,86.0],["2003-07-10",1.82,1.82,1.82,1.82,0.0],["2003-07-11",1.82,1.82,1.82,1.82,36.0],["2003-07-14",1.82,1.82,1.82,1.82,129.0],["2003-07-15",1.82,1.82,1.82,1.82,7.0],["2003-07-16",1.82,1.82,1.82,1.82,14.0],["2003-07-17",1.82,1.82,1.82,1.82,414.0],["2003-07-18",1.82,1.82,1.82,1.82,0.0],["2003-07-21",1.82,1.82,1.82,1.82,0.0],["2003-07-22",2.1,2.1,1.82,1.96,186.0],["2003-07-23",1.82,1.96,1.82,1.96,14.0],["2003-07-24",1.96,1.96,1.96,1.96,0.0],["2003-07-25",1.96,2.1,1.82,1.82,443.0],["2003-07-28",1.96,1.96,1.96,1.96,221.0],["2003-07-29",1.82,2.1,1.82,2.1,50.0],["2003-07-30",2.1,2.1,1.4,1.54,1043.0],["2003-07-31",1.82,1.82,1.54,1.54,379.0],["2003-08-01",1.82,1.82,1.82,1.82,143.0],["2003-08-04",1.4,1.82,1.4,1.4,1657.0],["2003-08-05",1.4,1.4,1.4,1.4,0.0],["2003-08-06",1.4,1.82,1.4,1.82,157.0],["2003-08-07",1.82,1.82,1.82,1.82,0.0],["2003-08-08",1.4,1.4,1.4,1.4,971.0],["2003-08-11",1.4,1.4,1.4,1.4,14.0],["2003-08-12",1.4,1.54,1.12,1.12,8779.0],["2003-08-13",1.68,1.68,1.54,1.54,407.0],["2003-08-14",1.54,1.54,1.54,1.54,0.0],["2003-08-15",1.68,1.68,1.12,1.12,614.0],["2003-08-18",1.12,1.12,1.12,1.12,71.0],["2003-08-19",1.12,1.12,1.12,1.12,136.0],["2003-08-20",1.12,1.4,1.12,1.12,1250.0],["2003-08-21",1.12,1.12,1.12,1.12,0.0],["2003-08-22",1.12,1.12,1.12,1.12,21.0],["2003-08-25",1.26,1.26,1.26,1.26,343.0],["2003-08-26",1.26,1.26,1.26,1.26,36.0],["2003-08-27",1.26,1.26,1.26,1.26,57.0],["2003-08-28",1.4,1.4,1.4,1.4,107.0],["2003-08-29",1.54,1.96,1.54,1.54,3543.0],["2003-09-02",1.68,1.96,1.68,1.82,1429.0],["2003-09-03",1.68,1.68,1.68,1.68,14.0],["2003-09-04",1.96,1.96,1.68,1.68,1150.0],["2003-09-05",1.54,1.82,1.54,1.54,443.0],["2003-09-08",1.54,1.54,1.54,1.54,36.0],["2003-09-09",1.54,1.54,1.54,1.54,1021.0],["2003-09-10",1.68,1.68,1.68,1.68,693.0],["2003-09-11",1.54,1.54,1.4,1.54,186.0],["2003-09-12",1.54,1.54,1.54,1.54,1000.0],["2003-09-15",1.54,1.54,1.4,1.4,1207.0],["2003-09-16",1.4,1.4,1.4,1.4,36.0],["2003-09-17",1.4,1.4,1.4,1.4,71.0],["2003-09-18",1.4,1.4,1.4,1.4,0.0],["2003-09-19",1.4,1.4,1.4,1.4,36.0],["2003-09-22",1.4,1.4,1.12,1.4,6186.0],["2003-09-23",1.26,1.26,1.26,1.26,564.0],["2003-09-24",1.26,1.4,1.26,1.4,2236.0],["2003-09-25",1.12,1.12,1.12,1.12,457.0],["2003-09-26",1.12,1.12,1.12,1.12,0.0],["2003-09-29",1.68,1.68,1.68,1.68,143.0],["2003-09-30",1.12,1.4,1.12,1.4,29.0],["2003-10-01",1.12,1.4,1.12,1.4,14.0],["2003-10-02",1.12,1.4,1.12,1.4,14.0],["2003-10-03",1.12,1.4,1.12,1.26,64.0],["2003-10-06",1.12,1.26,1.12,1.12,229.0],["2003-10-07",1.12,1.4,1.12,1.26,1479.0],["2003-10-08",1.26,1.54,1.26,1.54,2736.0],["2003-10-09",1.4,1.4,1.4,1.4,71.0],["2003-10-10",1.4,1.4,1.4,1.4,286.0],["2003-10-13",1.4,1.4,1.4,1.4,50.0],["2003-10-14",1.68,1.68,1.68,1.68,1429.0],["2003-10-15",1.4,1.4,1.4,1.4,71.0],["2003-10-16",1.4,1.4,1.4,1.4,14.0],["2003-10-17",1.4,1.4,1.4,1.4,71.0],["2003-10-20",1.68,1.68,1.54,1.54,1636.0],["2003-10-21",1.54,1.54,1.54,1.54,371.0],["2003-10-22",1.54,1.96,1.54,1.96,2579.0],["2003-10-23",1.96,1.96,1.96,1.96,179.0],["2003-10-24",1.4,1.68,1.4,1.68,407.0],["2003-10-27",1.4,1.96,1.4,1.4,229.0],["2003-10-28",1.4,1.4,1.4,1.4,29.0],["2003-10-29",1.4,1.54,1.4,1.4,107.0],["2003-10-30",1.4,1.4,0.84,1.26,7893.0],["2003-10-31",1.26,1.54,1.26,1.26,7193.0],["2003-11-03",1.26,1.26,1.26,1.26,357.0],["2003-11-04",1.82,1.82,1.82,1.82,29.0],["2003-11-05",1.26,1.82,1.26,1.82,21.0],["2003-11-06",1.82,1.82,1.82,1.82,0.0],["2003-11-07",1.26,1.26,1.26,1.26,207.0],["2003-11-10",1.26,1.26,1.26,1.26,0.0],["2003-11-11",1.82,2.38,1.26,2.38,10850.0],["2003-11-12",2.1,2.52,1.96,1.96,671.0],["2003-11-13",2.52,2.52,1.96,2.52,2300.0],["2003-11-14",2.52,2.52,1.54,2.1,5479.0],["2003-11-17",1.54,1.82,1.54,1.54,371.0],["2003-11-18",1.54,1.54,1.54,1.54,100.0],["2003-11-19",1.54,1.82,1.4,1.4,4843.0],["2003-11-20",1.68,1.68,1.68,1.68,143.0],["2003-11-21",1.4,1.4,1.4,1.4,14.0],["2003-11-24",1.4,1.68,1.4,1.4,450.0],["2003-11-25",1.4,1.68,1.4,1.68,1057.0],["2003-11-26",1.4,1.4,1.4,1.4,21.0],["2003-11-28",1.4,1.4,1.4,1.4,0.0],["2003-12-01",1.4,1.4,1.4,1.4,64.0],["2003-12-02",1.4,1.68,1.4,1.4,193.0],["2003-12-03",1.68,2.1,1.68,1.96,17807.0],["2003-12-04",1.96,1.96,1.54,1.68,2621.0],["2003-12-05",1.54,1.96,1.54,1.96,914.0],["2003-12-08",1.82,1.82,1.82,1.82,400.0],["2003-12-09",1.82,1.96,1.82,1.96,500.0],["2003-12-10",1.68,1.68,1.68,1.68,307.0],["2003-12-11",1.68,1.68,1.68,1.68,150.0],["2003-12-12",1.68,1.68,1.68,1.68,29.0],["2003-12-15",1.68,1.68,1.68,1.68,571.0],["2003-12-16",1.68,1.68,1.68,1.68,57.0],["2003-12-17",1.68,1.68,1.68,1.68,1443.0],["2003-12-18",1.68,1.82,1.54,1.82,2793.0],["2003-12-19",1.96,1.96,1.54,1.54,329.0],["2003-12-22",1.54,1.54,1.54,1.54,207.0],["2003-12-23",1.54,1.54,1.54,1.54,14.0],["2003-12-24",1.54,1.54,1.54,1.54,164.0],["2003-12-26",1.54,1.54,1.54,1.54,50.0],["2003-12-29",1.54,1.96,1.54,1.54,279.0],["2003-12-30",1.54,1.68,1.54,1.54,1393.0],["2003-12-31",1.54,1.96,1.54,1.54,629.0],["2004-01-02",1.54,1.54,1.54,1.54,150.0],["2004-01-05",1.54,1.54,1.54,1.54,0.0],["2004-01-06",1.54,1.54,1.12,1.12,4200.0],["2004-01-07",1.12,1.12,1.12,1.12,0.0],["2004-01-08",1.54,1.54,1.54,1.54,464.0],["2004-01-09",1.54,1.82,1.4,1.4,2657.0],["2004-01-12",1.4,1.68,1.4,1.4,1214.0],["2004-01-13",1.4,1.4,1.4,1.4,136.0],["2004-01-14",1.4,1.4,1.4,1.4,57.0],["2004-01-15",1.4,2.1,1.4,2.1,64.0],["2004-01-16",1.4,1.54,1.26,1.4,14893.0],["2004-01-20",1.26,1.54,1.26,1.54,29.0],["2004-01-21",2.1,2.1,1.82,1.82,714.0],["2004-01-22",2.1,2.1,1.54,1.82,5793.0],["2004-01-23",1.96,1.96,1.54,1.96,114.0],["2004-01-26",1.96,1.96,1.96,1.96,71.0],["2004-01-27",1.96,1.96,1.54,1.54,1129.0],["2004-01-28",1.54,1.96,1.54,1.82,3029.0],["2004-01-29",1.54,1.54,1.54,1.54,29.0],["2004-01-30",1.82,1.82,1.54,1.54,386.0],["2004-02-02",1.54,1.96,1.54,1.96,136.0],["2004-02-03",1.54,2.24,1.54,2.1,429.0],["2004-02-04",1.54,1.68,1.54,1.68,1000.0],["2004-02-05",1.54,1.54,1.54,1.54,171.0],["2004-02-06",1.54,1.54,1.54,1.54,7.0],["2004-02-09",1.54,2.24,1.54,1.54,1286.0],["2004-02-10",2.24,2.24,1.54,1.54,343.0],["2004-02-11",1.54,1.54,1.54,1.54,0.0],["2004-02-12",1.54,1.68,1.54,1.68,2071.0],["2004-02-13",1.54,1.54,1.54,1.54,179.0],["2004-02-17",1.54,1.54,1.54,1.54,136.0],["2004-02-18",1.54,1.54,1.54,1.54,21.0],["2004-02-19",1.54,1.54,1.54,1.54,357.0],["2004-02-20",1.96,2.24,1.54,1.54,857.0],["2004-02-23",1.54,1.54,1.54,1.54,157.0],["2004-02-24",2.24,2.66,1.96,2.1,2857.0],["2004-02-25",2.1,2.1,2.1,2.1,0.0],["2004-02-26",1.68,1.68,1.4,1.4,1386.0],["2004-02-27",1.4,1.4,1.4,1.4,36.0],["2004-03-01",2.1,2.1,2.1,2.1,36.0],["2004-03-02",1.4,1.96,1.4,1.4,193.0],["2004-03-03",1.4,1.96,1.4,1.4,57.0],["2004-03-04",2.1,2.1,1.54,1.54,171.0],["2004-03-05",2.1,2.24,1.96,2.24,5579.0],["2004-03-08",2.24,2.24,1.96,2.1,2771.0],["2004-03-09",1.68,2.1,1.68,2.1,1007.0],["2004-03-10",1.68,1.82,1.68,1.68,314.0],["2004-03-11",1.68,1.68,1.68,1.68,50.0],["2004-03-12",1.68,1.68,1.68,1.68,21.0],["2004-03-15",1.54,1.54,1.54,1.54,521.0],["2004-03-16",1.54,1.54,1.54,1.54,0.0],["2004-03-17",1.96,2.1,1.54,1.54,2307.0],["2004-03-18",1.54,1.54,1.54,1.54,0.0],["2004-03-19",2.24,2.24,1.96,2.1,3000.0],["2004-03-22",2.24,2.24,1.68,2.24,714.0],["2004-03-23",1.68,2.24,1.68,2.24,379.0],["2004-03-24",1.82,1.82,1.82,1.82,229.0],["2004-03-25",1.82,1.82,1.82,1.82,243.0],["2004-03-26",2.38,3.36,2.24,3.36,1536.0],["2004-03-29",2.8,3.36,1.96,1.96,2771.0],["2004-03-30",1.96,1.96,1.96,1.96,21.0],["2004-03-31",2.66,2.66,2.24,2.24,1286.0],["2004-04-01",2.24,2.24,2.24,2.24,0.0],["2004-04-02",1.96,2.52,1.96,2.24,1521.0],["2004-04-05",2.24,2.24,2.24,2.24,0.0],["2004-04-06",2.24,2.66,1.96,2.24,1593.0],["2004-04-07",1.96,2.38,1.96,1.96,36.0],["2004-04-08",1.96,2.38,1.96,2.38,29.0],["2004-04-12",1.96,2.24,1.96,1.96,650.0],["2004-04-13",2.24,2.24,1.96,1.96,571.0],["2004-04-14",1.96,1.96,1.96,1.96,0.0],["2004-04-15",1.96,2.1,1.96,1.96,829.0],["2004-04-16",1.96,1.96,1.96,1.96,0.0],["2004-04-19",2.24,2.24,1.96,1.96,207.0],["2004-04-20",1.96,1.96,1.96,1.96,0.0],["2004-04-21",1.96,1.96,1.96,1.96,7.0],["2004-04-22",1.96,2.24,1.96,1.96,1043.0],["2004-04-23",1.68,2.38,1.68,2.24,171.0],["2004-04-26",2.24,2.24,2.24,2.24,0.0],["2004-04-27",2.24,2.24,2.24,2.24,0.0],["2004-04-28",2.24,2.24,2.24,2.24,0.0],["2004-04-29",1.82,2.38,1.82,2.1,2929.0],["2004-04-30",1.96,1.96,1.96,1.96,107.0],["2004-05-03",1.96,3.22,1.96,3.22,2114.0],["2004-05-04",3.22,3.22,2.24,3.22,421.0],["2004-05-05",3.22,3.22,3.08,3.22,486.0],["2004-05-06",2.24,3.22,2.24,3.22,257.0],["2004-05-07",3.22,3.22,2.24,2.24,1593.0],["2004-05-10",2.38,2.38,2.38,2.38,71.0],["2004-05-11",2.94,2.94,2.94,2.94,57.0],["2004-05-12",2.24,2.24,2.24,2.24,21.0],["2004-05-13",2.38,2.52,2.24,2.24,1100.0],["2004-05-14",2.24,2.24,2.24,2.24,0.0],["2004-05-17",2.52,2.52,2.52,2.52,64.0],["2004-05-18",2.1,2.1,2.1,2.1,164.0],["2004-05-19",2.1,2.1,2.1,2.1,100.0],["2004-05-20",2.1,2.1,1.96,2.1,907.0],["2004-05-21",1.96,2.1,1.96,2.1,1564.0],["2004-05-24",2.66,2.66,2.66,2.66,714.0],["2004-05-25",2.8,2.8,2.1,2.8,43.0],["2004-05-26",2.8,2.8,2.1,2.1,86.0],["2004-05-27",2.1,2.8,2.1,2.52,10043.0],["2004-05-28",2.24,2.66,2.24,2.24,393.0],["2004-06-01",2.24,2.24,2.24,2.24,0.0],["2004-06-02",2.24,2.24,2.24,2.24,0.0],["2004-06-03",2.24,2.24,2.24,2.24,0.0],["2004-06-04",2.24,2.38,2.1,2.1,3657.0],["2004-06-07",2.1,2.1,2.1,2.1,71.0],["2004-06-08",2.1,2.1,2.1,2.1,64.0],["2004-06-09",2.38,2.38,2.1,2.1,379.0],["2004-06-10",2.1,2.1,2.1,2.1,36.0],["2004-06-14",2.24,2.24,2.24,2.24,29.0],["2004-06-15",2.24,2.24,2.24,2.24,821.0],["2004-06-16",2.52,2.66,2.38,2.52,6400.0],["2004-06-17",2.52,2.52,2.52,2.52,0.0],["2004-06-18",2.52,2.52,2.38,2.38,386.0],["2004-06-21",2.38,2.38,2.38,2.38,0.0],["2004-06-22",2.38,2.8,2.38,2.38,793.0],["2004-06-23",2.52,2.52,2.52,2.52,143.0],["2004-06-24",2.38,2.38,2.38,2.38,643.0],["2004-06-25",2.38,2.8,2.38,2.8,71.0],["2004-06-28",2.52,2.52,2.38,2.52,3000.0],["2004-06-29",2.52,2.52,2.52,2.52,0.0],["2004-06-30",2.38,2.38,2.38,2.38,7.0],["2004-07-01",2.38,2.38,2.38,2.38,1071.0],["2004-07-02",2.38,2.38,2.38,2.38,14.0],["2004-07-06",2.38,2.38,2.38,2.38,386.0],["2004-07-07",2.52,2.52,2.38,2.38,964.0],["2004-07-08",2.38,2.38,2.38,2.38,207.0],["2004-07-09",2.38,2.38,2.38,2.38,186.0],["2004-07-12",2.38,2.38,2.1,2.1,2829.0],["2004-07-13",2.66,2.66,2.66,2.66,7.0],["2004-07-14",2.66,2.66,2.66,2.66,0.0],["2004-07-15",2.66,2.66,2.1,2.1,93.0],["2004-07-16",2.1,2.1,2.1,2.1,29.0],["2004-07-19",2.1,2.38,2.1,2.38,286.0],["2004-07-20",2.24,2.38,2.24,2.24,79.0],["2004-07-21",2.38,2.38,2.24,2.38,821.0],["2004-07-22",2.38,2.38,2.24,2.38,414.0],["2004-07-23",2.38,2.38,2.24,2.38,1000.0],["2004-07-26",2.24,2.66,2.24,2.66,29.0],["2004-07-27",2.24,2.38,2.24,2.38,86.0],["2004-07-28",2.24,2.52,2.24,2.52,121.0],["2004-07-29",2.24,2.24,2.24,2.24,114.0],["2004-07-30",2.24,2.38,2.24,2.38,3543.0],["2004-08-02",2.24,2.38,2.24,2.38,21.0],["2004-08-03",2.8,2.8,2.52,2.52,8429.0],["2004-08-04",2.52,2.52,2.52,2.52,664.0],["2004-08-05",2.38,2.38,2.38,2.38,86.0],["2004-08-06",2.38,2.38,2.38,2.38,36.0],["2004-08-09",2.38,2.38,2.38,2.38,0.0],["2004-08-10",2.38,2.38,2.38,2.38,150.0],["2004-08-11",2.38,2.38,2.38,2.38,279.0],["2004-08-12",2.38,2.38,2.38,2.38,14.0],["2004-08-13",2.38,2.38,2.38,2.38,150.0],["2004-08-16",2.38,2.38,2.38,2.38,21.0],["2004-08-17",2.38,2.38,2.38,2.38,21.0],["2004-08-18",2.38,2.38,2.38,2.38,14.0],["2004-08-19",2.38,2.52,2.38,2.38,457.0],["2004-08-20",2.38,2.38,2.38,2.38,21.0],["2004-08-23",2.66,2.66,2.66,2.66,250.0],["2004-08-24",2.38,2.38,2.38,2.38,564.0],["2004-08-25",2.38,2.38,2.38,2.38,221.0],["2004-08-26",2.38,2.38,2.24,2.24,743.0],["2004-08-27",2.24,2.24,2.24,2.24,50.0],["2004-08-30",2.24,2.24,2.24,2.24,0.0],["2004-08-31",2.24,2.24,2.24,2.24,71.0],["2004-09-01",2.24,2.24,2.24,2.24,79.0],["2004-09-02",2.24,2.24,2.24,2.24,21.0],["2004-09-03",2.24,2.24,2.24,2.24,0.0],["2004-09-07",2.24,2.24,2.24,2.24,143.0],["2004-09-08",2.24,2.24,2.24,2.24,200.0],["2004-09-09",2.24,2.24,2.24,2.24,50.0],["2004-09-10",2.1,2.1,2.1,2.1,557.0],["2004-09-13",2.1,2.1,2.1,2.1,43.0],["2004-09-14",2.1,2.1,2.1,2.1,0.0],["2004-09-15",2.1,2.1,2.1,2.1,0.0],["2004-09-16",2.1,2.1,2.1,2.1,264.0],["2004-09-17",2.1,2.1,2.1,2.1,229.0],["2004-09-20",2.1,2.1,2.1,2.1,107.0],["2004-09-21",2.1,2.1,2.1,2.1,364.0],["2004-09-22",2.1,2.1,2.1,2.1,286.0],["2004-09-23",2.1,2.1,2.1,2.1,0.0],["2004-09-24",2.1,2.1,2.1,2.1,157.0],["2004-09-27",2.1,2.1,2.1,2.1,100.0],["2004-09-28",2.1,2.1,2.1,2.1,0.0],["2004-09-29",2.1,2.1,2.1,2.1,921.0],["2004-09-30",1.82,1.82,1.82,1.82,429.0],["2004-10-01",1.82,1.82,1.82,1.82,357.0],["2004-10-04",1.82,1.82,1.82,1.82,0.0],["2004-10-05",1.96,1.96,1.82,1.82,86.0],["2004-10-06",1.82,1.82,1.82,1.82,236.0],["2004-10-07",1.82,1.82,1.82,1.82,43.0],["2004-10-08",1.82,1.82,1.82,1.82,150.0],["2004-10-11",1.82,1.82,1.82,1.82,0.0],["2004-10-12",1.82,1.82,1.82,1.82,0.0],["2004-10-13",1.82,1.82,1.82,1.82,114.0],["2004-10-14",1.82,1.82,1.82,1.82,21.0],["2004-10-15",1.82,1.82,1.82,1.82,29.0],["2004-10-18",1.82,1.82,1.82,1.82,114.0],["2004-10-19",1.82,1.96,1.82,1.96,429.0],["2004-10-20",1.82,2.1,1.82,1.96,686.0],["2004-10-21",2.1,2.38,1.96,1.96,736.0],["2004-10-22",1.96,2.38,1.96,1.96,214.0],["2004-10-25",1.96,2.38,1.96,1.96,550.0],["2004-10-26",1.96,1.96,1.54,1.54,1871.0],["2004-10-27",1.68,1.68,1.54,1.54,250.0],["2004-10-28",1.54,1.54,1.54,1.54,636.0],["2004-10-29",1.54,1.54,1.54,1.54,621.0],["2004-11-01",1.54,1.54,1.54,1.54,0.0],["2004-11-02",1.54,1.54,1.54,1.54,0.0],["2004-11-03",1.68,1.68,1.54,1.54,464.0],["2004-11-04",1.54,1.54,1.54,1.54,14.0],["2004-11-05",1.82,1.82,1.82,1.82,71.0],["2004-11-08",1.54,1.54,1.54,1.54,36.0],["2004-11-09",1.54,1.82,1.54,1.68,671.0],["2004-11-10",1.54,1.54,1.54,1.54,7.0],["2004-11-11",1.54,1.54,1.4,1.4,964.0],["2004-11-12",1.4,1.4,1.4,1.4,243.0],["2004-11-15",1.4,1.4,1.4,1.4,29.0],["2004-11-16",1.4,1.4,1.4,1.4,0.0],["2004-11-17",1.4,1.4,1.12,1.26,4821.0],["2004-11-18",1.26,1.26,0.84,1.26,750.0],["2004-11-19",1.26,1.26,0.84,1.26,1214.0],["2004-11-22",1.26,1.26,0.98,0.98,171.0],["2004-11-23",0.98,1.26,0.98,0.98,1286.0],["2004-11-24",0.98,0.98,0.98,0.98,300.0],["2004-11-26",0.98,0.98,0.98,0.98,0.0],["2004-11-29",0.98,0.98,0.98,0.98,21.0],["2004-11-30",1.12,1.12,1.12,1.12,1071.0],["2004-12-01",0.98,1.12,0.98,0.98,807.0],["2004-12-02",0.98,1.26,0.98,1.26,2171.0],["2004-12-03",0.98,1.12,0.98,1.12,386.0],["2004-12-06",0.98,1.12,0.98,0.98,100.0],["2004-12-07",1.12,1.26,1.12,1.26,1079.0],["2004-12-08",1.12,1.12,0.98,0.98,129.0],["2004-12-09",0.98,0.98,0.98,0.98,0.0],["2004-12-10",1.12,1.12,0.98,0.98,1429.0],["2004-12-13",0.98,0.98,0.98,0.98,0.0],["2004-12-14",1.12,1.12,0.98,0.98,5000.0],["2004-12-15",0.98,1.12,0.98,0.98,4179.0],["2004-12-16",0.98,1.12,0.98,1.12,679.0],["2004-12-17",0.98,1.4,0.98,1.4,3029.0],["2004-12-20",1.12,1.12,1.12,1.12,729.0],["2004-12-21",1.12,1.12,1.12,1.12,414.0],["2004-12-22",1.12,1.12,1.12,1.12,529.0],["2004-12-23",1.12,1.26,1.12,1.12,443.0],["2004-12-27",0.98,1.4,0.98,1.4,2114.0],["2004-12-28",0.98,0.98,0.98,0.98,1871.0],["2004-12-29",0.98,1.12,0.98,1.12,464.0],["2004-12-30",0.98,1.4,0.98,1.4,764.0],["2004-12-31",0.98,1.26,0.84,1.26,3021.0],["2005-01-03",0.84,0.84,0.84,0.84,307.0],["2005-01-04",1.26,1.26,1.26,1.26,2857.0],["2005-01-05",1.26,1.26,1.26,1.26,0.0],["2005-01-06",0.84,0.84,0.84,0.84,21.0],["2005-01-07",0.84,0.98,0.84,0.84,229.0],["2005-01-10",0.84,0.98,0.84,0.84,93.0],["2005-01-11",0.84,0.84,0.84,0.84,0.0],["2005-01-12",0.98,0.98,0.98,0.98,229.0],["2005-01-13",1.26,1.26,0.98,1.26,2221.0],["2005-01-14",0.98,1.26,0.98,0.98,807.0],["2005-01-18",1.4,1.4,1.4,1.4,36.0],["2005-01-19",1.26,1.26,1.26,1.26,286.0],["2005-01-20",1.12,1.4,1.12,1.12,1607.0],["2005-01-21",1.12,1.12,1.12,1.12,71.0],["2005-01-24",1.12,1.26,1.12,1.26,200.0],["2005-01-25",1.26,1.26,1.26,1.26,0.0],["2005-01-26",1.12,1.12,1.12,1.12,100.0],["2005-01-27",1.12,1.12,1.12,1.12,143.0],["2005-01-28",1.54,1.54,1.12,1.26,586.0],["2005-01-31",1.26,1.26,1.26,1.26,0.0],["2005-02-01",1.12,2.1,0.98,2.1,4921.0],["2005-02-02",1.96,1.96,1.54,1.54,229.0],["2005-02-03",1.54,1.54,1.54,1.54,71.0],["2005-02-04",1.54,1.54,1.54,1.54,0.0],["2005-02-07",1.96,2.1,1.96,2.1,771.0],["2005-02-08",2.1,2.1,1.68,1.68,79.0],["2005-02-09",2.1,2.1,1.68,1.68,21.0],["2005-02-10",1.68,1.96,1.68,1.68,850.0],["2005-02-11",1.68,1.68,1.68,1.68,50.0],["2005-02-14",1.68,1.68,1.68,1.68,43.0],["2005-02-15",2.38,2.38,1.96,1.96,2657.0],["2005-02-16",2.24,2.24,1.96,2.1,1986.0],["2005-02-17",2.1,2.1,2.1,2.1,629.0],["2005-02-18",2.1,2.1,1.96,1.96,771.0],["2005-02-22",1.68,1.68,1.68,1.68,114.0],["2005-02-23",1.68,2.1,1.68,2.1,536.0],["2005-02-24",2.1,2.1,2.1,2.1,100.0],["2005-02-25",1.68,1.68,1.68,1.68,57.0],["2005-02-28",1.68,1.68,1.68,1.68,71.0],["2005-03-01",1.68,1.68,1.68,1.68,143.0],["2005-03-02",1.68,1.68,1.68,1.68,0.0],["2005-03-03",1.68,1.68,1.68,1.68,0.0],["2005-03-04",1.68,1.68,1.68,1.68,43.0],["2005-03-07",1.68,2.1,1.68,2.1,1157.0],["2005-03-08",1.68,1.68,1.68,1.68,150.0],["2005-03-09",1.68,1.68,1.68,1.68,243.0],["2005-03-10",1.68,1.82,1.68,1.82,400.0],["2005-03-11",1.82,1.82,1.82,1.82,0.0],["2005-03-14",1.68,2.24,1.68,2.1,386.0],["2005-03-15",1.68,1.68,1.68,1.68,286.0],["2005-03-16",1.68,1.68,1.68,1.68,29.0],["2005-03-17",1.68,1.68,1.68,1.68,250.0],["2005-03-18",1.68,1.68,1.68,1.68,0.0],["2005-03-21",1.68,1.68,1.68,1.68,114.0],["2005-03-22",1.68,1.68,1.68,1.68,0.0],["2005-03-23",1.68,1.68,1.68,1.68,36.0],["2005-03-24",1.68,2.1,1.68,2.1,143.0],["2005-03-28",1.68,1.68,1.68,1.68,14.0],["2005-03-29",1.68,1.68,1.68,1.68,0.0],["2005-03-30",1.68,1.68,1.68,1.68,0.0],["2005-03-31",1.68,1.68,1.68,1.68,29.0],["2005-04-01",1.68,1.68,1.68,1.68,164.0],["2005-04-04",1.68,1.68,1.54,1.68,1529.0],["2005-04-05",1.54,1.54,1.54,1.54,636.0],["2005-04-06",1.4,1.54,1.4,1.54,471.0],["2005-04-07",1.54,1.54,1.54,1.54,0.0],["2005-04-08",1.4,1.54,1.4,1.54,807.0],["2005-04-11",1.4,1.4,1.4,1.4,79.0],["2005-04-12",1.4,1.4,1.4,1.4,71.0],["2005-04-13",1.4,1.4,1.4,1.4,779.0],["2005-04-14",1.4,1.4,1.4,1.4,621.0],["2005-04-15",1.54,1.54,1.4,1.4,1286.0],["2005-04-18",1.4,1.4,1.4,1.4,607.0],["2005-04-19",1.4,1.4,1.4,1.4,357.0],["2005-04-20",1.4,1.4,1.4,1.4,0.0],["2005-04-21",1.12,1.4,1.12,1.4,79.0],["2005-04-22",1.12,1.26,1.12,1.26,393.0],["2005-04-25",1.54,1.54,1.12,1.4,571.0],["2005-04-26",1.12,1.12,1.12,1.12,50.0],["2005-04-27",1.12,1.12,0.84,0.98,3057.0],["2005-04-28",0.98,0.98,0.98,0.98,443.0],["2005-04-29",1.12,1.26,1.12,1.26,3100.0],["2005-05-02",1.12,1.12,1.12,1.12,14.0],["2005-05-03",1.26,1.26,1.26,1.26,393.0],["2005-05-04",1.26,1.26,1.26,1.26,0.0],["2005-05-05",1.4,1.54,1.4,1.54,664.0],["2005-05-06",1.4,1.54,1.4,1.4,364.0],["2005-05-09",1.12,1.12,1.12,1.12,64.0],["2005-05-10",1.12,1.26,1.12,1.26,414.0],["2005-05-11",1.26,1.26,1.26,1.26,0.0],["2005-05-12",1.12,1.12,1.12,1.12,721.0],["2005-05-13",1.12,1.4,1.12,1.12,121.0],["2005-05-16",1.12,1.12,1.12,1.12,0.0],["2005-05-17",1.54,1.54,1.54,1.54,914.0],["2005-05-18",1.54,2.8,1.26,2.66,16314.0],["2005-05-19",2.52,4.34,2.24,3.5,40664.0],["2005-05-20",3.36,3.5,2.8,2.8,20029.0],["2005-05-23",2.8,2.8,1.68,2.1,29857.0],["2005-05-24",1.96,1.96,1.68,1.82,843.0],["2005-05-25",2.1,2.1,1.82,1.82,3500.0],["2005-05-26",2.1,2.1,1.68,1.82,5236.0],["2005-05-27",1.82,1.96,1.82,1.96,257.0],["2005-05-31",1.96,1.96,1.4,1.54,3471.0],["2005-06-01",1.68,1.68,1.68,1.68,579.0],["2005-06-02",1.68,1.68,1.68,1.68,57.0],["2005-06-03",1.68,1.96,1.68,1.96,1643.0],["2005-06-06",1.82,1.96,1.82,1.96,2379.0],["2005-06-07",1.96,1.96,1.96,1.96,14.0],["2005-06-08",2.1,2.1,1.96,2.1,4200.0],["2005-06-09",1.96,2.1,1.96,1.96,814.0],["2005-06-10",1.82,1.82,1.68,1.68,4229.0],["2005-06-13",1.96,2.1,1.96,2.1,2600.0],["2005-06-14",2.1,2.24,2.1,2.1,743.0],["2005-06-15",2.24,2.24,2.1,2.1,2150.0],["2005-06-16",2.1,2.1,2.1,2.1,86.0],["2005-06-17",2.1,2.1,2.1,2.1,0.0],["2005-06-20",2.1,2.1,2.1,2.1,7.0],["2005-06-21",2.24,2.24,2.1,2.1,657.0],["2005-06-22",2.24,2.24,2.1,2.1,3850.0],["2005-06-23",2.1,2.1,2.1,2.1,1343.0],["2005-06-24",2.1,2.1,2.1,2.1,29.0],["2005-06-27",2.1,2.1,2.1,2.1,107.0],["2005-06-28",2.1,2.1,2.1,2.1,707.0],["2005-06-29",2.1,2.1,2.1,2.1,250.0],["2005-06-30",2.1,2.1,2.1,2.1,0.0],["2005-07-01",2.38,2.38,2.38,2.38,500.0],["2005-07-05",2.1,2.1,2.1,2.1,486.0],["2005-07-06",2.1,2.1,2.1,2.1,736.0],["2005-07-07",2.1,2.1,1.96,1.96,1657.0],["2005-07-08",1.96,1.96,1.96,1.96,614.0],["2005-07-11",1.96,1.96,1.96,1.96,100.0],["2005-07-12",1.96,1.96,1.96,1.96,21.0],["2005-07-13",1.96,1.96,1.96,1.96,386.0],["2005-07-14",1.96,1.96,1.96,1.96,71.0],["2005-07-15",1.96,1.96,1.82,1.82,414.0],["2005-07-18",1.82,1.82,1.82,1.82,57.0],["2005-07-19",1.82,1.82,1.82,1.82,0.0],["2005-07-20",1.82,1.82,1.82,1.82,0.0],["2005-07-21",1.82,1.82,1.82,1.82,57.0],["2005-07-22",1.82,1.96,1.82,1.96,443.0],["2005-07-25",2.24,2.24,2.24,2.24,357.0],["2005-07-26",1.82,2.1,1.82,2.1,336.0],["2005-07-27",2.1,2.1,1.96,2.1,979.0],["2005-07-28",1.96,1.96,1.96,1.96,79.0],["2005-07-29",2.1,2.24,2.1,2.24,86.0],["2005-08-01",2.24,2.52,2.1,2.52,7543.0],["2005-08-02",2.1,2.1,2.1,2.1,36.0],["2005-08-03",2.52,2.66,2.24,2.38,12200.0],["2005-08-04",2.38,2.8,2.38,2.8,4957.0],["2005-08-05",2.8,2.94,2.8,2.94,3357.0],["2005-08-08",2.94,2.94,2.52,2.52,5471.0],["2005-08-09",2.52,2.52,2.38,2.38,593.0],["2005-08-10",2.38,2.66,2.38,2.66,407.0],["2005-08-11",2.66,2.66,2.66,2.66,721.0],["2005-08-12",2.8,2.8,2.66,2.8,2786.0],["2005-08-15",2.24,2.24,2.24,2.24,6557.0],["2005-08-16",2.24,2.24,2.1,2.1,3021.0],["2005-08-17",2.1,2.1,2.1,2.1,0.0],["2005-08-18",2.24,2.24,1.96,1.96,12893.0],["2005-08-19",1.96,2.1,1.96,2.1,771.0],["2005-08-22",1.96,2.24,1.96,2.24,1436.0],["2005-08-23",2.1,2.24,2.1,2.1,814.0],["2005-08-24",2.1,2.1,2.1,2.1,14.0],["2005-08-25",2.24,2.24,2.1,2.1,86.0],["2005-08-26",2.1,2.24,2.1,2.1,2021.0],["2005-08-29",2.1,2.24,2.1,2.24,50.0],["2005-08-30",2.1,2.1,2.1,2.1,14.0],["2005-08-31",2.1,2.1,2.1,2.1,171.0],["2005-09-01",2.24,2.24,2.24,2.24,1614.0],["2005-09-02",2.24,2.24,2.24,2.24,93.0],["2005-09-06",2.1,2.24,2.1,2.1,607.0],["2005-09-07",2.24,2.24,2.1,2.1,421.0],["2005-09-08",2.1,2.24,2.1,2.1,800.0],["2005-09-09",2.1,2.1,2.1,2.1,271.0],["2005-09-12",2.1,2.24,2.1,2.24,2871.0],["2005-09-13",2.1,2.24,2.1,2.24,714.0],["2005-09-14",2.1,2.1,2.1,2.1,714.0],["2005-09-15",1.96,1.96,1.96,1.96,729.0],["2005-09-16",1.96,1.96,1.96,1.96,757.0],["2005-09-19",1.96,2.1,1.96,1.96,4043.0],["2005-09-20",1.96,2.1,1.96,1.96,4293.0],["2005-09-21",2.24,2.24,2.24,2.24,214.0],["2005-09-22",2.1,2.1,1.82,1.96,8271.0],["2005-09-23",1.82,1.96,1.54,1.68,18850.0],["2005-09-26",1.68,1.68,1.68,1.68,29.0],["2005-09-27",1.68,1.68,1.54,1.54,1357.0],["2005-09-28",1.68,1.68,1.26,1.26,8921.0],["2005-09-29",1.26,1.54,1.26,1.4,286.0],["2005-09-30",1.4,1.4,1.4,1.4,0.0],["2005-10-03",1.4,1.54,1.4,1.54,2186.0],["2005-10-04",1.4,1.4,1.26,1.4,6150.0],["2005-10-05",1.4,1.54,1.4,1.54,721.0],["2005-10-06",1.4,1.54,1.4,1.4,371.0],["2005-10-07",1.4,1.4,1.4,1.4,1500.0],["2005-10-10",1.54,1.54,1.4,1.4,50.0],["2005-10-11",1.4,1.4,1.4,1.4,214.0],["2005-10-12",1.4,1.4,1.4,1.4,2886.0],["2005-10-13",1.4,1.4,1.4,1.4,1071.0],["2005-10-14",1.54,1.54,1.4,1.4,450.0],["2005-10-17",1.4,1.4,1.4,1.4,29.0],["2005-10-18",1.4,1.4,1.4,1.4,593.0],["2005-10-19",1.4,1.4,1.4,1.4,14.0],["2005-10-20",1.4,1.4,1.4,1.4,2886.0],["2005-10-21",1.4,1.4,1.26,1.26,86.0],["2005-10-24",1.26,1.26,1.26,1.26,0.0],["2005-10-25",1.26,1.26,1.26,1.26,0.0],["2005-10-26",1.26,1.26,1.26,1.26,0.0],["2005-10-27",1.26,1.26,1.26,1.26,36.0],["2005-10-28",1.4,1.4,1.26,1.26,214.0],["2005-10-31",1.26,1.4,1.26,1.26,743.0],["2005-11-01",1.26,1.4,1.26,1.4,1407.0],["2005-11-02",1.4,1.4,1.26,1.26,550.0],["2005-11-03",1.26,1.26,1.26,1.26,164.0],["2005-11-04",1.26,1.4,1.26,1.4,600.0],["2005-11-07",1.26,1.4,1.26,1.26,50.0],["2005-11-08",1.26,1.26,1.26,1.26,29.0],["2005-11-09",1.26,1.4,1.26,1.4,129.0],["2005-11-10",1.26,1.26,1.26,1.26,1300.0],["2005-11-11",1.26,1.4,1.26,1.4,4186.0],["2005-11-14",1.4,1.4,1.26,1.26,400.0],["2005-11-15",1.4,1.4,1.26,1.26,714.0],["2005-11-16",1.26,1.26,1.26,1.26,693.0],["2005-11-17",1.26,1.26,1.26,1.26,29.0],["2005-11-18",1.26,1.26,1.26,1.26,0.0],["2005-11-21",1.26,1.26,1.26,1.26,414.0],["2005-11-22",1.26,1.26,1.26,1.26,371.0],["2005-11-23",1.26,1.4,1.26,1.26,300.0],["2005-11-25",1.26,1.26,1.26,1.26,0.0],["2005-11-28",1.4,1.4,1.26,1.26,371.0],["2005-11-29",1.26,1.26,1.26,1.26,1500.0],["2005-11-30",1.26,1.26,1.26,1.26,664.0],["2005-12-01",1.26,1.26,1.26,1.26,457.0],["2005-12-02",1.26,1.26,1.26,1.26,14.0],["2005-12-05",1.26,1.26,1.26,1.26,700.0],["2005-12-06",1.26,1.26,1.12,1.26,5429.0],["2005-12-07",1.12,1.68,1.12,1.54,54143.0],["2005-12-08",1.54,1.54,1.26,1.4,2550.0],["2005-12-09",1.54,2.24,1.4,1.82,130600.0],["2005-12-12",1.82,2.38,1.82,2.24,11279.0],["2005-12-13",2.1,2.52,1.82,2.1,10614.0],["2005-12-14",2.1,2.24,1.82,1.96,3221.0],["2005-12-15",2.24,2.24,1.68,2.1,2907.0],["2005-12-16",1.68,2.24,1.68,2.24,1514.0],["2005-12-19",2.24,2.24,1.68,1.68,10936.0],["2005-12-20",1.82,1.82,1.54,1.54,607.0],["2005-12-21",1.54,1.54,1.54,1.54,821.0],["2005-12-22",1.54,2.1,1.54,1.54,257.0],["2005-12-23",1.54,1.54,1.54,1.54,836.0],["2005-12-27",1.54,2.1,1.54,2.1,964.0],["2005-12-28",2.1,2.1,1.54,1.54,107.0],["2005-12-29",1.54,1.54,1.54,1.54,6621.0],["2005-12-30",1.54,2.1,1.54,1.68,2586.0],["2006-01-03",1.68,1.68,1.68,1.68,721.0],["2006-01-04",1.68,1.68,1.68,1.68,714.0],["2006-01-05",1.68,1.68,1.54,1.68,6171.0],["2006-01-06",1.54,1.54,1.4,1.4,7464.0],["2006-01-09",1.26,1.54,1.26,1.26,150.0],["2006-01-10",1.26,1.26,1.26,1.26,114.0],["2006-01-11",1.26,1.4,1.26,1.4,1571.0],["2006-01-12",1.54,1.54,1.26,1.26,50.0],["2006-01-13",1.54,1.54,1.26,1.26,2014.0],["2006-01-17",1.26,1.26,1.26,1.26,0.0],["2006-01-18",1.26,1.68,1.26,1.54,5814.0],["2006-01-19",1.54,1.54,1.54,1.54,57.0],["2006-01-20",1.54,1.54,1.54,1.54,564.0],["2006-01-23",1.68,1.68,1.68,1.68,64.0],["2006-01-24",1.54,1.54,1.54,1.54,2007.0],["2006-01-25",1.54,1.54,1.4,1.54,7043.0],["2006-01-26",1.68,1.68,1.68,1.68,43.0],["2006-01-27",1.68,1.68,1.68,1.68,0.0],["2006-01-30",1.26,1.26,1.26,1.26,57.0],["2006-01-31",1.26,1.26,1.26,1.26,0.0],["2006-02-01",1.54,1.54,1.26,1.26,600.0],["2006-02-02",1.4,1.4,1.4,1.4,429.0],["2006-02-03",1.4,1.4,1.4,1.4,21.0],["2006-02-06",1.4,1.4,1.4,1.4,357.0],["2006-02-07",1.4,1.4,1.4,1.4,357.0],["2006-02-08",1.4,1.4,1.4,1.4,214.0],["2006-02-09",1.54,1.54,1.4,1.54,1193.0],["2006-02-10",1.54,1.54,1.54,1.54,714.0],["2006-02-13",1.54,1.54,1.54,1.54,429.0],["2006-02-14",1.54,1.54,1.54,1.54,0.0],["2006-02-15",1.4,1.54,1.4,1.4,721.0],["2006-02-16",1.4,1.4,1.4,1.4,4257.0],["2006-02-17",1.4,1.4,1.4,1.4,2671.0],["2006-02-21",1.4,1.4,1.26,1.26,5421.0],["2006-02-22",1.4,1.4,1.26,1.26,286.0],["2006-02-23",1.12,1.26,1.12,1.26,2579.0],["2006-02-24",1.12,1.26,1.12,1.26,4157.0],["2006-02-27",1.26,1.26,1.26,1.26,0.0],["2006-02-28",1.26,1.26,1.26,1.26,14.0],["2006-03-01",1.4,1.4,1.26,1.26,286.0],["2006-03-02",1.26,1.26,1.26,1.26,586.0],["2006-03-03",1.26,1.26,1.26,1.26,286.0],["2006-03-06",1.26,1.26,1.26,1.26,493.0],["2006-03-07",1.26,1.26,1.26,1.26,7.0],["2006-03-08",1.26,1.4,1.26,1.4,7214.0],["2006-03-09",1.4,1.4,1.4,1.4,421.0],["2006-03-10",1.4,1.54,1.4,1.4,4321.0],["2006-03-13",1.4,1.4,1.26,1.26,893.0],["2006-03-14",1.26,1.54,1.26,1.4,5286.0],["2006-03-15",1.26,1.54,1.26,1.54,157.0],["2006-03-16",1.26,1.26,1.26,1.26,11093.0],["2006-03-17",1.26,1.26,1.26,1.26,1786.0],["2006-03-20",1.26,1.26,1.12,1.12,3314.0],["2006-03-21",1.12,1.12,1.12,1.12,29.0],["2006-03-22",1.12,1.12,1.12,1.12,107.0],["2006-03-23",1.12,1.26,1.12,1.26,3950.0],["2006-03-24",1.4,1.4,1.26,1.26,3221.0],["2006-03-27",1.26,1.4,1.12,1.4,2686.0],["2006-03-28",1.12,1.26,0.98,1.12,13936.0],["2006-03-29",1.12,1.12,0.98,1.12,5643.0],["2006-03-30",0.98,1.12,0.98,1.12,371.0],["2006-03-31",0.98,1.12,0.98,1.12,10457.0],["2006-04-03",1.26,1.26,0.98,0.98,679.0],["2006-04-04",0.98,1.26,0.98,1.26,571.0],["2006-04-05",1.12,1.12,1.12,1.12,50.0],["2006-04-06",0.98,0.98,0.98,0.98,29.0],["2006-04-07",1.26,1.26,1.26,1.26,14.0],["2006-04-10",1.12,1.12,1.12,1.12,764.0],["2006-04-11",1.12,1.12,1.12,1.12,0.0],["2006-04-12",1.12,1.12,0.98,0.98,8679.0],["2006-04-13",0.84,1.12,0.84,0.84,1764.0],["2006-04-17",0.98,1.12,0.84,1.12,786.0],["2006-04-18",1.12,1.12,0.98,0.98,10321.0],["2006-04-19",0.98,1.12,0.98,0.98,10457.0],["2006-04-20",0.98,0.98,0.98,0.98,2786.0],["2006-04-21",1.12,1.12,0.84,0.98,1921.0],["2006-04-24",0.84,1.12,0.84,1.12,179.0],["2006-04-25",0.98,0.98,0.98,0.98,257.0],["2006-04-26",0.84,0.98,0.84,0.84,14664.0],["2006-04-27",0.98,0.98,0.98,0.98,1071.0],["2006-04-28",0.98,0.98,0.84,0.98,17457.0],["2006-05-01",0.84,0.98,0.84,0.98,2979.0],["2006-05-02",0.84,0.84,0.84,0.84,21.0],["2006-05-03",0.98,0.98,0.84,0.98,23900.0],["2006-05-04",0.98,1.12,0.98,0.98,9771.0],["2006-05-05",0.98,0.98,0.98,0.98,57.0],["2006-05-08",1.12,1.12,0.98,0.98,3257.0],["2006-05-09",0.98,0.98,0.98,0.98,1214.0],["2006-05-10",0.98,0.98,0.98,0.98,29.0],["2006-05-11",1.26,1.26,0.98,1.12,7993.0],["2006-05-12",1.12,1.12,0.98,0.98,12143.0],["2006-05-15",0.98,1.12,0.98,0.98,9214.0],["2006-05-16",0.98,1.12,0.98,1.12,3843.0],["2006-05-17",1.12,1.12,0.98,1.12,1321.0],["2006-05-18",1.12,1.12,0.98,0.98,86.0],["2006-05-19",1.12,1.12,1.12,1.12,7.0],["2006-05-22",1.12,1.12,0.98,0.98,157.0],["2006-05-23",0.98,0.98,0.98,0.98,3636.0],["2006-05-24",0.98,0.98,0.98,0.98,0.0],["2006-05-25",1.12,1.12,0.98,0.98,2943.0],["2006-05-26",0.98,0.98,0.98,0.98,1679.0],["2006-05-30",0.98,0.98,0.84,0.84,7679.0],["2006-05-31",0.84,0.84,0.84,0.84,1393.0],["2006-06-01",0.84,0.84,0.84,0.84,57.0],["2006-06-02",0.84,0.98,0.84,0.98,3329.0],["2006-06-05",0.98,0.98,0.98,0.98,829.0],["2006-06-06",0.98,0.98,0.98,0.98,0.0],["2006-06-07",0.98,0.98,0.84,0.98,1100.0],["2006-06-08",0.98,0.98,0.84,0.84,236.0],["2006-06-09",0.98,0.98,0.98,0.98,714.0],["2006-06-12",0.84,0.98,0.84,0.98,4579.0],["2006-06-13",0.98,0.98,0.84,0.84,429.0],["2006-06-14",0.84,0.98,0.84,0.98,7207.0],["2006-06-15",1.12,1.12,1.12,1.12,1429.0],["2006-06-16",1.12,1.12,1.12,1.12,0.0],["2006-06-19",1.12,1.12,1.12,1.12,0.0],["2006-06-20",0.98,0.98,0.98,0.98,714.0],["2006-06-21",1.12,1.12,0.98,0.98,2629.0],["2006-06-22",1.12,1.12,1.12,1.12,329.0],["2006-06-23",0.98,1.12,0.98,1.12,736.0],["2006-06-26",0.98,0.98,0.98,0.98,2907.0],["2006-06-27",0.98,0.98,0.84,0.98,3621.0],["2006-06-28",0.98,1.12,0.84,1.12,21057.0],["2006-06-29",1.12,1.26,1.12,1.26,18586.0],["2006-06-30",1.26,1.4,1.26,1.4,2964.0],["2006-07-03",1.4,1.4,1.4,1.4,2179.0],["2006-07-05",1.4,1.4,1.12,1.12,771.0],["2006-07-06",1.12,1.26,1.12,1.26,8721.0],["2006-07-07",1.26,1.26,1.26,1.26,0.0],["2006-07-10",1.26,1.4,1.26,1.4,16050.0],["2006-07-11",1.26,1.26,0.98,1.12,3464.0],["2006-07-12",1.12,1.12,0.98,1.12,386.0],["2006-07-13",0.98,1.12,0.98,1.12,150.0],["2006-07-14",1.12,1.12,1.12,1.12,14.0],["2006-07-17",1.12,1.12,1.12,1.12,1329.0],["2006-07-18",1.12,1.26,1.12,1.12,3793.0],["2006-07-19",1.26,1.26,0.98,1.12,1400.0],["2006-07-20",1.26,1.26,0.98,1.26,4214.0],["2006-07-21",0.98,1.26,0.98,1.26,57.0],["2006-07-24",1.26,1.26,1.26,1.26,829.0],["2006-07-25",0.98,0.98,0.98,0.98,1400.0],["2006-07-26",1.12,1.26,1.12,1.26,371.0],["2006-07-27",0.98,1.12,0.98,0.98,3493.0],["2006-07-28",1.12,1.12,0.98,0.98,943.0],["2006-07-31",0.98,1.26,0.98,1.26,729.0],["2006-08-01",1.12,1.12,0.98,0.98,2036.0],["2006-08-02",0.98,0.98,0.98,0.98,0.0],["2006-08-03",0.98,1.12,0.98,1.12,721.0],["2006-08-04",0.98,0.98,0.98,0.98,429.0],["2006-08-07",0.98,1.12,0.98,0.98,5979.0],["2006-08-08",0.98,0.98,0.98,0.98,1079.0],["2006-08-09",0.98,0.98,0.98,0.98,0.0],["2006-08-10",0.98,0.98,0.98,0.98,1893.0],["2006-08-11",1.12,1.12,1.12,1.12,821.0],["2006-08-14",1.12,1.12,1.12,1.12,0.0],["2006-08-15",0.98,1.26,0.98,1.12,2850.0],["2006-08-16",1.12,1.12,1.12,1.12,14.0],["2006-08-17",1.12,1.12,1.12,1.12,0.0],["2006-08-18",1.12,1.12,1.12,1.12,29.0],["2006-08-21",1.12,1.12,1.12,1.12,71.0],["2006-08-22",1.12,1.12,1.12,1.12,536.0],["2006-08-23",1.12,1.12,1.12,1.12,850.0],["2006-08-24",0.98,0.98,0.98,0.98,1443.0],["2006-08-25",0.98,1.12,0.98,1.12,6293.0],["2006-08-28",1.12,1.12,1.12,1.12,29.0],["2006-08-29",1.12,1.26,1.12,1.26,2121.0],["2006-08-30",1.26,1.26,1.12,1.12,3321.0],["2006-08-31",1.12,1.12,1.12,1.12,0.0],["2006-09-01",1.26,1.26,1.12,1.12,614.0],["2006-09-05",1.12,1.12,1.12,1.12,786.0],["2006-09-06",1.12,1.26,1.12,1.26,1893.0],["2006-09-07",1.12,1.26,1.12,1.26,4936.0],["2006-09-08",1.12,1.12,1.12,1.12,29.0],["2006-09-11",1.12,1.12,1.12,1.12,50.0],["2006-09-12",1.12,1.26,1.12,1.12,12814.0],["2006-09-13",1.26,1.26,1.26,1.26,64.0],["2006-09-14",1.26,1.26,1.26,1.26,6479.0],["2006-09-15",1.26,1.4,1.26,1.4,86.0],["2006-09-18",1.26,1.26,1.26,1.26,214.0],["2006-09-19",1.26,1.26,1.26,1.26,393.0],["2006-09-20",1.26,1.26,1.26,1.26,64.0],["2006-09-21",1.26,1.26,1.26,1.26,1071.0],["2006-09-22",1.4,1.4,1.26,1.26,743.0],["2006-09-25",1.26,1.4,1.26,1.26,2393.0],["2006-09-26",1.26,1.4,1.26,1.26,5379.0],["2006-09-27",1.26,1.26,1.26,1.26,257.0],["2006-09-28",1.26,1.26,1.26,1.26,186.0],["2006-09-29",1.26,1.26,1.12,1.12,4143.0],["2006-10-02",1.12,1.26,1.12,1.26,50.0],["2006-10-03",1.12,1.12,1.12,1.12,21.0],["2006-10-04",1.26,1.26,1.12,1.12,6950.0],["2006-10-05",1.26,1.26,1.26,1.26,143.0],["2006-10-06",1.12,1.12,1.12,1.12,1007.0],["2006-10-09",1.12,1.12,1.12,1.12,193.0],["2006-10-10",1.12,1.12,1.12,1.12,86.0],["2006-10-11",1.12,1.12,1.12,1.12,500.0],["2006-10-12",1.12,1.12,0.98,0.98,3907.0],["2006-10-13",0.98,1.12,0.98,1.12,50.0],["2006-10-16",0.98,1.12,0.98,0.98,886.0],["2006-10-17",0.98,0.98,0.98,0.98,93.0],["2006-10-18",0.98,1.26,0.98,1.26,4379.0],["2006-10-19",1.12,1.12,1.12,1.12,36.0],["2006-10-20",1.12,1.12,0.98,1.12,8107.0],["2006-10-23",1.12,1.12,1.12,1.12,64.0],["2006-10-24",1.12,1.12,1.12,1.12,7.0],["2006-10-25",1.12,1.12,1.12,1.12,0.0],["2006-10-26",1.12,1.12,1.12,1.12,357.0],["2006-10-27",1.12,1.12,1.12,1.12,286.0],["2006-10-30",1.12,1.12,1.12,1.12,236.0],["2006-10-31",1.12,1.26,1.12,1.26,24857.0],["2006-11-01",1.26,1.26,1.26,1.26,5200.0],["2006-11-02",1.26,1.26,1.12,1.12,2836.0],["2006-11-03",1.12,1.12,1.12,1.12,929.0],["2006-11-06",1.12,1.12,1.12,1.12,64.0],["2006-11-07",1.12,1.26,1.12,1.12,1443.0],["2006-11-08",1.26,1.26,1.12,1.12,2971.0],["2006-11-09",1.12,1.12,1.12,1.12,664.0],["2006-11-10",1.12,1.12,1.12,1.12,79.0],["2006-11-13",1.12,1.26,1.12,1.26,379.0],["2006-11-14",1.12,1.12,1.12,1.12,136.0],["2006-11-15",1.12,1.26,1.12,1.26,457.0],["2006-11-16",1.12,1.12,1.12,1.12,14.0],["2006-11-17",1.12,1.26,1.12,1.26,200.0],["2006-11-20",1.12,1.12,1.12,1.12,21.0],["2006-11-21",1.12,1.12,1.12,1.12,400.0],["2006-11-22",1.12,1.26,1.12,1.12,200.0],["2006-11-24",1.12,1.12,1.12,1.12,14.0],["2006-11-27",1.12,1.12,1.12,1.12,1357.0],["2006-11-28",1.12,1.12,0.98,1.12,1100.0],["2006-11-29",1.12,1.12,0.98,1.12,636.0],["2006-11-30",0.98,1.12,0.98,1.12,557.0],["2006-12-01",1.12,1.12,1.12,1.12,0.0],["2006-12-04",0.98,1.26,0.98,1.26,479.0],["2006-12-05",1.12,1.12,1.12,1.12,379.0],["2006-12-06",0.98,1.12,0.98,1.12,1064.0],["2006-12-07",0.98,1.12,0.98,1.12,179.0],["2006-12-08",1.12,1.12,1.12,1.12,357.0],["2006-12-11",0.98,0.98,0.98,0.98,1107.0],["2006-12-12",0.98,1.12,0.98,0.98,300.0],["2006-12-13",0.98,0.98,0.98,0.98,293.0],["2006-12-14",0.98,0.98,0.98,0.98,386.0],["2006-12-15",0.98,0.98,0.98,0.98,807.0],["2006-12-18",0.98,1.12,0.98,1.12,1471.0],["2006-12-19",1.12,1.12,1.12,1.12,0.0],["2006-12-20",0.98,0.98,0.98,0.98,564.0],["2006-12-21",0.98,0.98,0.98,0.98,757.0],["2006-12-22",0.98,0.98,0.98,0.98,0.0],["2006-12-26",0.84,0.84,0.84,0.84,71.0],["2006-12-27",0.84,0.98,0.84,0.84,1993.0],["2006-12-28",0.84,0.98,0.84,0.84,5879.0],["2006-12-29",0.84,0.98,0.84,0.98,12336.0],["2007-01-03",0.98,1.12,0.98,1.12,3371.0],["2007-01-04",1.12,1.12,1.12,1.12,0.0],["2007-01-05",1.12,1.54,1.12,1.54,11043.0],["2007-01-08",1.54,1.54,1.54,1.54,0.0],["2007-01-09",1.54,1.54,1.54,1.54,0.0],["2007-01-10",1.26,1.26,1.26,1.26,407.0],["2007-01-11",1.26,1.26,1.26,1.26,857.0],["2007-01-12",1.26,1.26,1.26,1.26,1964.0],["2007-01-16",1.12,1.12,1.12,1.12,6086.0],["2007-01-17",0.98,1.12,0.98,0.98,1729.0],["2007-01-18",0.98,0.98,0.98,0.98,1629.0],["2007-01-19",0.98,1.12,0.98,1.12,271.0],["2007-01-22",0.98,1.26,0.98,1.12,1514.0],["2007-01-23",1.12,1.12,0.98,0.98,1214.0],["2007-01-24",1.12,1.26,0.98,1.12,3507.0],["2007-01-25",1.12,1.12,0.98,0.98,4014.0],["2007-01-26",1.12,1.12,1.12,1.12,357.0],["2007-01-29",1.12,1.12,1.12,1.12,0.0],["2007-01-30",0.98,1.12,0.98,1.12,471.0],["2007-01-31",1.26,1.26,1.12,1.26,6371.0],["2007-02-01",1.26,1.26,1.26,1.26,0.0],["2007-02-02",1.26,1.26,1.26,1.26,5214.0],["2007-02-05",1.4,1.4,1.12,1.12,8700.0],["2007-02-06",1.26,1.26,1.12,1.12,1393.0],["2007-02-07",1.12,1.12,1.12,1.12,14.0],["2007-02-08",1.12,1.12,1.12,1.12,29.0],["2007-02-09",1.12,1.4,1.12,1.26,1293.0],["2007-02-12",1.4,1.4,1.26,1.26,929.0],["2007-02-13",1.26,1.26,1.26,1.26,2143.0],["2007-02-14",1.26,1.26,1.26,1.26,71.0],["2007-02-15",1.4,1.4,1.26,1.26,2179.0],["2007-02-16",1.4,1.4,1.4,1.4,786.0],["2007-02-20",1.4,1.4,1.26,1.26,7214.0],["2007-02-21",1.4,1.4,1.4,1.4,5750.0],["2007-02-22",1.26,1.26,1.26,1.26,7.0],["2007-02-23",1.26,1.26,1.26,1.26,0.0],["2007-02-26",1.26,1.26,1.26,1.26,293.0],["2007-02-27",1.26,1.26,1.26,1.26,4200.0],["2007-02-28",1.4,1.4,1.26,1.4,321.0],["2007-03-01",1.26,1.26,1.26,1.26,1071.0],["2007-03-02",1.26,1.4,1.26,1.4,2771.0],["2007-03-05",1.26,1.4,1.26,1.4,2657.0],["2007-03-06",1.26,1.54,1.26,1.54,1000.0],["2007-03-07",1.4,1.82,1.4,1.82,5543.0],["2007-03-08",1.82,1.82,1.68,1.68,1150.0],["2007-03-09",1.82,1.82,1.54,1.82,186.0],["2007-03-12",1.82,1.82,1.54,1.54,1157.0],["2007-03-13",1.54,1.54,1.54,1.54,14.0],["2007-03-14",1.54,1.54,1.54,1.54,0.0],["2007-03-15",1.54,1.54,1.54,1.54,0.0],["2007-03-16",1.54,1.54,1.54,1.54,29.0],["2007-03-19",1.82,1.82,1.68,1.82,7379.0],["2007-03-20",1.82,1.82,1.54,1.82,886.0],["2007-03-21",1.68,1.68,1.54,1.68,521.0],["2007-03-22",1.68,1.68,1.68,1.68,8393.0],["2007-03-23",1.82,1.82,1.54,1.68,1136.0],["2007-03-26",1.54,1.68,1.54,1.68,679.0],["2007-03-27",1.54,1.54,1.54,1.54,357.0],["2007-03-28",1.54,1.54,1.54,1.54,0.0],["2007-03-29",1.4,1.4,1.4,1.4,14.0],["2007-03-30",1.4,1.54,1.4,1.54,79.0],["2007-04-02",1.4,1.68,1.4,1.68,11886.0],["2007-04-03",1.68,1.68,1.54,1.54,900.0],["2007-04-04",1.54,1.54,1.54,1.54,614.0],["2007-04-05",1.68,1.68,1.68,1.68,5900.0],["2007-04-09",1.68,1.68,1.54,1.54,3564.0],["2007-04-10",1.54,1.54,1.26,1.4,1307.0],["2007-04-11",1.4,1.4,1.4,1.4,929.0],["2007-04-12",1.4,1.54,1.4,1.54,464.0],["2007-04-13",1.4,1.4,1.4,1.4,357.0],["2007-04-16",1.54,1.54,1.54,1.54,1493.0],["2007-04-17",1.54,1.54,1.4,1.4,5436.0],["2007-04-18",1.26,1.26,1.26,1.26,71.0],["2007-04-19",1.4,1.4,1.12,1.12,28657.0],["2007-04-20",1.26,1.26,1.26,1.26,357.0],["2007-04-23",1.26,1.26,1.26,1.26,736.0],["2007-04-24",1.26,1.54,1.26,1.54,3257.0],["2007-04-25",1.54,2.38,1.54,2.38,50879.0],["2007-04-26",2.52,2.52,1.26,1.4,19993.0],["2007-04-27",1.54,1.68,1.54,1.68,3907.0],["2007-04-30",1.68,1.96,1.54,1.54,9257.0],["2007-05-01",1.54,1.54,1.4,1.4,1129.0],["2007-05-02",1.4,1.54,1.4,1.54,3821.0],["2007-05-03",1.68,1.68,1.68,1.68,500.0],["2007-05-04",1.68,1.68,1.68,1.68,229.0],["2007-05-07",1.68,1.82,1.68,1.82,6193.0],["2007-05-08",2.1,2.1,1.68,1.68,1564.0],["2007-05-09",1.82,2.1,1.82,1.96,3879.0],["2007-05-10",1.96,1.96,1.82,1.82,1021.0],["2007-05-11",1.96,1.96,1.82,1.96,1579.0],["2007-05-14",1.96,1.96,1.68,1.82,25750.0],["2007-05-15",1.82,1.82,1.82,1.82,2993.0],["2007-05-16",1.82,1.96,1.82,1.96,4457.0],["2007-05-17",1.82,1.96,1.82,1.96,457.0],["2007-05-18",1.82,1.96,1.82,1.96,214.0],["2007-05-21",1.82,1.96,1.82,1.96,157.0],["2007-05-22",1.96,1.96,1.96,1.96,964.0],["2007-05-23",1.82,1.96,1.82,1.82,1357.0],["2007-05-24",1.96,1.96,1.82,1.96,2171.0],["2007-05-25",1.82,1.96,1.82,1.96,3429.0],["2007-05-29",1.82,1.82,1.82,1.82,379.0],["2007-05-30",1.96,1.96,1.82,1.82,750.0],["2007-05-31",1.96,1.96,1.82,1.82,936.0],["2007-06-01",1.96,2.1,1.96,1.96,7650.0],["2007-06-04",2.1,2.1,1.96,1.96,1500.0],["2007-06-05",1.96,2.1,1.96,2.1,536.0],["2007-06-06",2.1,2.1,1.82,1.82,2750.0],["2007-06-07",1.96,1.96,1.68,1.82,5793.0],["2007-06-08",1.82,1.82,1.54,1.68,8550.0],["2007-06-11",1.54,1.68,1.4,1.54,10529.0],["2007-06-12",1.54,1.54,1.54,1.54,9150.0],["2007-06-13",1.54,1.54,1.26,1.4,12257.0],["2007-06-14",1.4,1.4,1.4,1.4,571.0],["2007-06-15",1.4,1.96,1.4,1.54,29786.0],["2007-06-18",1.4,1.4,1.4,1.4,29.0],["2007-06-19",1.54,1.54,1.4,1.4,8214.0],["2007-06-20",1.4,1.4,1.4,1.4,2857.0],["2007-06-21",1.4,1.54,1.4,1.4,1300.0],["2007-06-22",1.54,1.54,1.54,1.54,71.0],["2007-06-25",1.4,1.4,1.4,1.4,4157.0],["2007-06-26",1.4,1.4,1.4,1.4,1793.0],["2007-06-27",1.26,1.4,1.26,1.26,16750.0],["2007-06-28",1.4,1.4,1.4,1.4,6929.0],["2007-06-29",1.4,1.54,1.26,1.26,19107.0],["2007-07-02",1.4,1.4,1.26,1.4,9564.0],["2007-07-03",1.54,1.54,1.26,1.26,10686.0],["2007-07-05",1.26,1.4,1.12,1.26,10486.0],["2007-07-06",1.26,1.26,1.12,1.12,10500.0],["2007-07-09",1.4,1.4,1.26,1.4,3071.0],["2007-07-10",1.4,1.4,1.12,1.4,7614.0],["2007-07-11",1.4,1.4,1.4,1.4,0.0],["2007-07-12",1.12,1.4,1.12,1.26,507.0],["2007-07-13",1.12,1.26,1.12,1.12,171.0],["2007-07-16",1.4,1.4,1.12,1.4,807.0],["2007-07-17",1.26,1.54,1.26,1.4,5986.0],["2007-07-18",1.54,1.54,1.4,1.4,957.0],["2007-07-19",1.4,1.4,1.4,1.4,2157.0],["2007-07-20",1.4,1.4,1.4,1.4,650.0],["2007-07-23",1.26,1.4,1.26,1.4,221.0],["2007-07-24",1.26,1.4,1.26,1.4,57.0],["2007-07-25",1.4,1.4,1.26,1.4,86.0],["2007-07-26",1.4,1.4,1.4,1.4,4529.0],["2007-07-27",1.26,1.26,1.26,1.26,14.0],["2007-07-30",1.26,1.26,1.26,1.26,293.0],["2007-07-31",1.54,1.54,1.26,1.26,86.0],["2007-08-01",1.4,1.4,1.4,1.4,429.0],["2007-08-02",1.26,1.54,1.26,1.26,964.0],["2007-08-03",1.26,1.26,1.26,1.26,1036.0],["2007-08-06",1.26,1.26,1.26,1.26,57.0],["2007-08-07",1.4,1.4,1.4,1.4,286.0],["2007-08-08",1.4,1.4,1.4,1.4,71.0],["2007-08-09",1.26,1.4,1.26,1.4,321.0],["2007-08-10",1.4,1.4,1.4,1.4,771.0],["2007-08-13",1.54,1.54,1.26,1.4,893.0],["2007-08-14",1.4,1.54,1.4,1.54,5679.0],["2007-08-15",1.26,1.4,1.26,1.4,429.0],["2007-08-16",1.4,1.4,1.4,1.4,0.0],["2007-08-17",1.4,1.4,1.26,1.26,5300.0],["2007-08-20",1.4,1.4,1.4,1.4,871.0],["2007-08-21",1.4,1.4,1.4,1.4,1700.0],["2007-08-22",1.4,1.54,1.4,1.54,7071.0],["2007-08-23",1.4,1.54,1.4,1.4,964.0],["2007-08-24",1.54,1.54,1.54,1.54,1050.0],["2007-08-27",1.54,1.68,1.4,1.68,5264.0],["2007-08-28",1.68,1.68,1.54,1.54,557.0],["2007-08-29",1.4,1.68,1.4,1.68,179.0],["2007-08-30",1.4,1.68,1.4,1.68,171.0],["2007-08-31",1.4,1.54,1.26,1.26,2479.0],["2007-09-04",1.54,1.54,1.54,1.54,107.0],["2007-09-05",1.54,1.54,1.26,1.54,529.0],["2007-09-06",1.54,1.54,1.54,1.54,0.0],["2007-09-07",1.54,1.54,1.54,1.54,3264.0],["2007-09-10",1.54,1.54,1.54,1.54,500.0],["2007-09-11",1.54,1.54,1.4,1.54,4107.0],["2007-09-12",1.54,1.54,1.54,1.54,0.0],["2007-09-13",1.4,1.4,1.4,1.4,357.0],["2007-09-14",1.4,1.54,1.4,1.4,600.0],["2007-09-17",1.54,1.54,1.54,1.54,4286.0],["2007-09-18",1.54,1.54,1.4,1.54,2564.0],["2007-09-19",1.54,1.54,1.4,1.54,2414.0],["2007-09-20",1.54,1.54,1.54,1.54,7836.0],["2007-09-21",1.68,1.68,1.54,1.68,171.0],["2007-09-24",1.54,1.68,1.54,1.68,429.0],["2007-09-25",1.54,1.54,1.54,1.54,1386.0],["2007-09-26",1.54,1.54,1.54,1.54,907.0],["2007-09-27",1.54,1.54,1.54,1.54,4671.0],["2007-09-28",1.4,1.54,1.4,1.4,3036.0],["2007-10-01",1.4,1.54,1.4,1.54,4014.0],["2007-10-02",1.54,1.54,1.54,1.54,2286.0],["2007-10-03",1.4,1.54,1.4,1.54,50.0],["2007-10-04",1.54,1.54,1.54,1.54,86.0],["2007-10-05",1.4,1.54,1.4,1.54,336.0],["2007-10-08",1.54,1.54,1.54,1.54,0.0],["2007-10-09",1.54,1.54,1.4,1.54,471.0],["2007-10-10",1.4,1.4,1.26,1.26,3436.0],["2007-10-11",1.4,1.54,1.26,1.54,729.0],["2007-10-12",1.54,1.54,1.54,1.54,0.0],["2007-10-15",1.4,1.4,1.4,1.4,1036.0],["2007-10-16",1.4,1.4,1.26,1.26,200.0],["2007-10-17",1.4,1.54,1.26,1.54,950.0],["2007-10-18",1.54,1.54,1.54,1.54,186.0],["2007-10-19",1.26,1.54,1.26,1.54,50.0],["2007-10-22",1.26,1.4,1.26,1.26,993.0],["2007-10-23",1.4,1.4,1.26,1.26,93.0],["2007-10-24",1.4,1.4,1.12,1.26,4986.0],["2007-10-25",1.26,1.4,1.26,1.4,7029.0],["2007-10-26",1.4,1.4,1.4,1.4,1429.0],["2007-10-29",1.4,1.54,1.4,1.4,1629.0],["2007-10-30",1.4,1.54,1.26,1.26,907.0],["2007-10-31",1.26,1.4,1.26,1.4,64.0],["2007-11-01",1.4,1.54,1.4,1.54,2771.0],["2007-11-02",1.54,1.54,1.54,1.54,3529.0],["2007-11-05",1.4,1.4,1.4,1.4,71.0],["2007-11-06",1.4,1.4,1.12,1.4,6621.0],["2007-11-07",1.26,1.26,1.26,1.26,2500.0],["2007-11-08",1.26,1.26,1.26,1.26,0.0],["2007-11-09",1.26,1.26,1.26,1.26,93.0],["2007-11-12",1.4,1.4,1.26,1.4,3329.0],["2007-11-13",1.26,1.4,1.26,1.4,1021.0],["2007-11-14",1.26,1.26,1.26,1.26,2257.0],["2007-11-15",1.26,1.26,1.26,1.26,814.0],["2007-11-16",1.26,1.26,1.26,1.26,436.0],["2007-11-19",1.26,1.26,1.26,1.26,0.0],["2007-11-20",1.26,1.26,1.12,1.12,3843.0],["2007-11-21",1.26,1.26,1.26,1.26,829.0],["2007-11-23",1.12,1.26,1.12,1.12,1671.0],["2007-11-26",1.26,1.26,1.26,1.26,71.0],["2007-11-27",1.26,1.26,1.12,1.12,729.0],["2007-11-28",1.12,1.26,1.12,1.26,2257.0],["2007-11-29",1.12,1.12,1.12,1.12,107.0],["2007-11-30",1.12,1.12,1.12,1.12,143.0],["2007-12-03",1.12,1.12,1.12,1.12,0.0],["2007-12-04",1.12,1.12,1.12,1.12,86.0],["2007-12-05",1.12,1.26,1.12,1.12,4443.0],["2007-12-06",1.12,1.12,1.12,1.12,14.0],["2007-12-07",1.12,1.26,1.12,1.12,821.0],["2007-12-10",1.26,1.26,1.12,1.26,764.0],["2007-12-11",1.12,1.26,1.12,1.26,1579.0],["2007-12-12",1.12,1.12,1.12,1.12,2129.0],["2007-12-13",1.12,1.12,1.12,1.12,421.0],["2007-12-14",1.12,1.12,0.98,1.12,4979.0],["2007-12-17",0.98,0.98,0.98,0.98,2386.0],["2007-12-18",0.84,0.98,0.84,0.98,6771.0],["2007-12-19",0.98,0.98,0.7,0.7,1229.0],["2007-12-20",0.98,0.98,0.98,0.98,71.0],["2007-12-21",0.84,0.98,0.84,0.98,757.0],["2007-12-24",0.84,0.84,0.84,0.84,257.0],["2007-12-26",0.84,0.84,0.7,0.84,3614.0],["2007-12-27",0.7,0.84,0.7,0.7,507.0],["2007-12-28",0.7,0.84,0.7,0.84,1321.0],["2007-12-31",0.7,0.84,0.7,0.84,1543.0],["2008-01-02",0.84,0.84,0.84,0.84,321.0],["2008-01-03",0.84,0.84,0.84,0.84,436.0],["2008-01-04",0.84,0.84,0.84,0.84,507.0],["2008-01-07",0.84,0.84,0.84,0.84,379.0],["2008-01-08",0.84,0.84,0.84,0.84,86.0],["2008-01-09",0.84,0.84,0.84,0.84,3093.0],["2008-01-10",0.84,0.84,0.84,0.84,0.0],["2008-01-11",0.84,0.84,0.84,0.84,450.0],["2008-01-14",0.84,0.98,0.84,0.84,1629.0],["2008-01-15",0.84,0.98,0.84,0.98,3879.0],["2008-01-16",0.84,0.98,0.84,0.98,6800.0],["2008-01-17",0.84,0.98,0.84,0.98,43.0],["2008-01-18",0.84,0.98,0.84,0.84,2700.0],["2008-01-22",1.12,1.12,0.84,0.84,2500.0],["2008-01-23",0.98,0.98,0.98,0.98,1514.0],["2008-01-24",0.98,1.12,0.98,1.12,229.0],["2008-01-25",0.98,0.98,0.98,0.98,29.0],["2008-01-28",1.12,1.12,0.98,0.98,86.0],["2008-01-29",0.98,0.98,0.98,0.98,100.0],["2008-01-30",0.98,0.98,0.84,0.84,643.0],["2008-01-31",0.84,0.98,0.84,0.84,614.0],["2008-02-01",0.84,0.84,0.84,0.84,7.0],["2008-02-04",0.84,0.84,0.84,0.84,229.0],["2008-02-05",0.84,0.84,0.84,0.84,729.0],["2008-02-06",0.84,0.84,0.84,0.84,414.0],["2008-02-07",0.84,0.84,0.84,0.84,1314.0],["2008-02-08",0.84,0.84,0.84,0.84,321.0],["2008-02-11",0.84,0.84,0.7,0.7,2086.0],["2008-02-12",0.84,0.84,0.7,0.7,721.0],["2008-02-13",0.84,0.84,0.7,0.7,21.0],["2008-02-14",0.84,0.84,0.84,0.84,721.0],["2008-02-15",0.84,0.84,0.7,0.84,857.0],["2008-02-19",0.84,0.84,0.84,0.84,0.0],["2008-02-20",0.84,0.98,0.84,0.98,1543.0],["2008-02-21",0.98,1.12,0.98,1.12,850.0],["2008-02-22",1.12,1.12,0.98,1.12,971.0],["2008-02-25",1.12,1.12,1.12,1.12,0.0],["2008-02-26",0.84,0.98,0.84,0.98,14.0],["2008-02-27",0.84,0.98,0.84,0.98,50.0],["2008-02-28",0.98,1.12,0.98,1.12,1300.0],["2008-02-29",0.84,0.98,0.84,0.98,1579.0],["2008-03-03",0.84,0.98,0.84,0.84,814.0],["2008-03-04",0.84,0.98,0.84,0.98,21.0],["2008-03-05",0.98,1.12,0.84,0.98,5236.0],["2008-03-06",1.12,1.12,1.12,1.12,7.0],["2008-03-07",0.84,1.12,0.84,1.12,14.0],["2008-03-10",1.12,1.12,1.12,1.12,0.0],["2008-03-11",0.84,1.12,0.84,1.12,79.0],["2008-03-12",0.84,1.26,0.84,1.26,2971.0],["2008-03-13",1.12,1.26,1.12,1.12,1450.0],["2008-03-14",1.12,1.26,1.12,1.12,2714.0],["2008-03-17",1.12,1.26,0.56,0.98,26543.0],["2008-03-18",0.84,0.98,0.84,0.98,779.0],["2008-03-19",0.84,1.12,0.84,0.84,1493.0],["2008-03-20",1.12,1.12,0.84,1.12,107.0],["2008-03-24",1.12,1.12,1.12,1.12,86.0],["2008-03-25",0.84,1.12,0.84,1.12,250.0],["2008-03-26",0.84,1.12,0.84,1.12,121.0],["2008-03-27",1.12,1.12,0.84,1.12,921.0],["2008-03-28",0.84,0.98,0.84,0.84,79.0],["2008-03-31",1.12,1.12,1.12,1.12,7.0],["2008-04-01",0.84,0.98,0.84,0.98,279.0],["2008-04-02",0.84,0.98,0.84,0.84,86.0],["2008-04-03",0.98,0.98,0.84,0.84,1293.0],["2008-04-04",0.84,0.84,0.84,0.84,0.0],["2008-04-07",0.98,0.98,0.98,0.98,7.0],["2008-04-08",0.98,0.98,0.98,0.98,357.0],["2008-04-09",0.84,0.98,0.84,0.84,607.0],["2008-04-10",0.84,0.84,0.84,0.84,0.0],["2008-04-11",0.84,0.84,0.84,0.84,14.0],["2008-04-14",0.84,0.84,0.84,0.84,164.0],["2008-04-15",0.98,0.98,0.98,0.98,36.0],["2008-04-16",0.98,0.98,0.98,0.98,786.0],["2008-04-17",0.98,0.98,0.98,0.98,0.0],["2008-04-18",0.98,0.98,0.98,0.98,0.0],["2008-04-21",1.12,1.12,0.84,0.84,157.0],["2008-04-22",0.84,0.84,0.84,0.84,0.0],["2008-04-23",0.98,0.98,0.84,0.98,671.0],["2008-04-24",0.84,0.98,0.84,0.98,1807.0],["2008-04-25",0.84,0.84,0.84,0.84,186.0],["2008-04-28",0.84,0.98,0.84,0.84,107.0],["2008-04-29",0.98,0.98,0.84,0.98,571.0],["2008-04-30",0.84,0.98,0.84,0.98,93.0],["2008-05-01",0.98,0.98,0.98,0.98,0.0],["2008-05-02",1.12,1.12,0.84,1.12,100.0],["2008-05-05",0.84,0.84,0.84,0.84,771.0],["2008-05-06",0.98,1.12,0.98,1.12,1486.0],["2008-05-07",1.12,1.12,1.12,1.12,0.0],["2008-05-08",0.98,1.12,0.98,1.12,143.0],["2008-05-09",1.12,1.12,1.12,1.12,0.0],["2008-05-12",1.12,1.12,1.12,1.12,0.0],["2008-05-13",1.12,1.12,1.12,1.12,21.0],["2008-05-14",0.98,0.98,0.98,0.98,86.0],["2008-05-15",1.12,1.12,0.84,0.84,1300.0],["2008-05-16",1.12,1.12,1.12,1.12,500.0],["2008-05-19",0.84,1.12,0.84,0.84,1014.0],["2008-05-20",1.12,1.12,1.12,1.12,564.0],["2008-05-21",1.12,1.12,1.12,1.12,357.0],["2008-05-22",0.84,0.98,0.84,0.98,2000.0],["2008-05-23",0.84,0.84,0.84,0.84,29.0],["2008-05-27",0.84,1.12,0.84,0.84,664.0],["2008-05-28",0.84,1.12,0.84,1.12,443.0],["2008-05-29",0.84,1.12,0.84,1.12,57.0],["2008-05-30",0.84,0.84,0.84,0.84,14.0],["2008-06-02",0.84,0.84,0.84,0.84,0.0],["2008-06-03",1.12,1.12,1.12,1.12,14.0],["2008-06-04",1.12,1.12,1.12,1.12,0.0],["2008-06-05",1.12,1.12,1.12,1.12,21.0],["2008-06-06",0.84,1.12,0.84,1.12,86.0],["2008-06-09",0.84,0.84,0.7,0.84,2879.0],["2008-06-10",0.7,0.7,0.7,0.7,707.0],["2008-06-11",0.7,0.7,0.7,0.7,0.0],["2008-06-12",0.7,0.7,0.7,0.7,29.0],["2008-06-13",0.7,0.7,0.7,0.7,43.0],["2008-06-16",0.7,0.7,0.7,0.7,0.0],["2008-06-17",0.98,0.98,0.98,0.98,71.0],["2008-06-18",0.84,0.84,0.84,0.84,157.0],["2008-06-19",0.7,0.84,0.7,0.84,164.0],["2008-06-20",0.7,0.7,0.7,0.7,307.0],["2008-06-23",0.7,0.98,0.7,0.98,57.0],["2008-06-24",0.7,0.7,0.7,0.7,29.0],["2008-06-25",0.7,0.7,0.7,0.7,871.0],["2008-06-26",0.7,0.7,0.7,0.7,57.0],["2008-06-27",0.7,0.7,0.7,0.7,29.0],["2008-06-30",0.7,0.7,0.7,0.7,0.0],["2008-07-01",0.7,0.7,0.7,0.7,0.0],["2008-07-02",0.7,0.7,0.7,0.7,0.0],["2008-07-03",0.7,0.7,0.7,0.7,0.0],["2008-07-07",0.7,0.7,0.7,0.7,29.0],["2008-07-08",0.7,0.7,0.7,0.7,0.0],["2008-07-09",0.7,0.7,0.7,0.7,0.0],["2008-07-10",0.7,0.7,0.7,0.7,136.0],["2008-07-11",0.7,0.7,0.7,0.7,57.0],["2008-07-14",0.7,0.7,0.7,0.7,0.0],["2008-07-15",0.7,0.7,0.7,0.7,0.0],["2008-07-16",0.7,0.84,0.7,0.7,3900.0],["2008-07-17",0.7,0.7,0.7,0.7,1143.0],["2008-07-18",0.7,0.84,0.7,0.84,2707.0],["2008-07-21",0.56,0.84,0.56,0.7,1336.0],["2008-07-22",0.7,0.7,0.7,0.7,179.0],["2008-07-23",0.7,0.7,0.7,0.7,0.0],["2008-07-24",0.7,0.7,0.7,0.7,0.0],["2008-07-25",0.7,0.7,0.7,0.7,29.0],["2008-07-28",0.7,0.7,0.7,0.7,0.0],["2008-07-29",0.7,0.7,0.7,0.7,14.0],["2008-07-30",0.7,0.7,0.7,0.7,100.0],["2008-07-31",0.7,0.7,0.7,0.7,0.0],["2008-08-01",0.7,0.7,0.7,0.7,0.0],["2008-08-04",0.7,0.7,0.7,0.7,7.0],["2008-08-05",0.7,0.7,0.7,0.7,1143.0],["2008-08-06",0.7,0.7,0.7,0.7,786.0],["2008-08-07",0.7,0.7,0.7,0.7,114.0],["2008-08-08",0.7,0.7,0.7,0.7,14.0],["2008-08-11",0.7,0.7,0.7,0.7,214.0],["2008-08-12",0.56,0.7,0.56,0.7,371.0],["2008-08-13",0.7,0.7,0.7,0.7,0.0],["2008-08-14",0.56,0.56,0.56,0.56,14.0],["2008-08-15",0.56,0.56,0.56,0.56,357.0],["2008-08-18",0.56,0.56,0.56,0.56,1429.0],["2008-08-19",0.56,0.56,0.56,0.56,64.0],["2008-08-20",0.7,0.7,0.7,0.7,464.0],["2008-08-21",0.56,0.56,0.56,0.56,286.0],["2008-08-22",0.56,0.56,0.56,0.56,0.0],["2008-08-25",0.56,0.56,0.56,0.56,21.0],["2008-08-26",0.84,0.84,0.84,0.84,1214.0],["2008-08-27",0.56,0.56,0.56,0.56,14.0],["2008-08-28",0.56,0.56,0.56,0.56,0.0],["2008-08-29",0.56,0.56,0.56,0.56,0.0],["2008-09-02",0.56,0.56,0.56,0.56,0.0],["2008-09-03",0.56,0.56,0.56,0.56,0.0],["2008-09-04",0.56,0.56,0.56,0.56,214.0],["2008-09-05",0.56,0.56,0.56,0.56,21.0],["2008-09-08",0.56,0.56,0.56,0.56,0.0],["2008-09-09",0.56,0.56,0.56,0.56,0.0],["2008-09-10",0.56,0.56,0.56,0.56,0.0],["2008-09-11",0.56,0.56,0.56,0.56,0.0],["2008-09-12",0.56,0.56,0.56,0.56,714.0],["2008-09-15",0.56,0.56,0.56,0.56,0.0],["2008-09-16",0.56,0.7,0.56,0.56,1671.0],["2008-09-17",0.56,0.56,0.56,0.56,0.0],["2008-09-18",0.56,0.56,0.56,0.56,0.0],["2008-09-19",0.56,0.56,0.56,0.56,357.0],["2008-09-22",0.98,0.98,0.98,0.98,357.0],["2008-09-23",0.98,0.98,0.98,0.98,0.0],["2008-09-24",0.98,0.98,0.98,0.98,0.0],["2008-09-25",0.56,0.56,0.56,0.56,2257.0],["2008-09-26",0.56,0.56,0.56,0.56,207.0],["2008-09-29",0.56,0.56,0.56,0.56,0.0],["2008-09-30",0.56,0.56,0.56,0.56,0.0],["2008-10-01",0.84,0.84,0.84,0.84,7.0],["2008-10-02",0.56,0.84,0.56,0.84,43.0],["2008-10-03",0.84,0.84,0.84,0.84,0.0],["2008-10-06",0.56,0.56,0.56,0.56,2414.0],["2008-10-07",0.42,0.84,0.42,0.84,3743.0],["2008-10-08",0.42,0.56,0.42,0.56,250.0],["2008-10-09",0.56,0.56,0.56,0.56,1857.0],["2008-10-10",0.42,0.56,0.14,0.56,11857.0],["2008-10-13",0.42,0.42,0.42,0.42,64.0],["2008-10-14",0.42,0.42,0.42,0.42,0.0],["2008-10-15",0.28,0.28,0.28,0.28,14.0],["2008-10-16",0.42,0.42,0.28,0.42,36.0],["2008-10-17",0.42,0.42,0.42,0.42,571.0],["2008-10-20",0.42,0.42,0.42,0.42,357.0],["2008-10-21",0.28,0.28,0.28,0.28,57.0],["2008-10-22",0.56,0.56,0.56,0.56,714.0],["2008-10-23",0.56,0.56,0.56,0.56,0.0],["2008-10-24",0.56,0.56,0.42,0.42,386.0],["2008-10-27",0.42,0.42,0.42,0.42,257.0],["2008-10-28",0.42,0.42,0.42,0.42,286.0],["2008-10-29",0.42,0.42,0.42,0.42,71.0],["2008-10-30",0.42,0.56,0.42,0.56,1229.0],["2008-10-31",0.56,0.56,0.56,0.56,71.0],["2008-11-03",0.56,0.56,0.56,0.56,657.0],["2008-11-04",0.84,0.84,0.84,0.84,71.0],["2008-11-05",0.84,0.84,0.56,0.56,314.0],["2008-11-06",0.56,0.84,0.56,0.84,271.0],["2008-11-07",0.56,0.56,0.56,0.56,14.0],["2008-11-10",0.7,0.7,0.7,0.7,14.0],["2008-11-11",0.56,0.98,0.56,0.7,743.0],["2008-11-12",0.7,0.7,0.7,0.7,0.0],["2008-11-13",0.7,0.7,0.7,0.7,2836.0],["2008-11-14",0.7,0.7,0.7,0.7,57.0],["2008-11-17",0.7,0.7,0.7,0.7,250.0],["2008-11-18",0.7,0.7,0.7,0.7,14.0],["2008-11-19",0.7,0.84,0.7,0.84,1064.0],["2008-11-20",0.84,0.84,0.84,0.84,0.0],["2008-11-21",0.84,0.84,0.84,0.84,14.0],["2008-11-24",0.7,0.7,0.7,0.7,64.0],["2008-11-25",0.7,0.7,0.7,0.7,0.0],["2008-11-26",0.7,0.7,0.56,0.56,2143.0],["2008-11-28",0.56,0.56,0.56,0.56,0.0],["2008-12-01",0.56,0.84,0.56,0.84,657.0],["2008-12-02",0.56,0.84,0.56,0.56,614.0],["2008-12-03",0.56,0.56,0.56,0.56,0.0],["2008-12-04",0.56,0.56,0.56,0.56,0.0],["2008-12-05",0.56,0.56,0.56,0.56,0.0],["2008-12-08",0.56,0.56,0.56,0.56,3650.0],["2008-12-09",0.56,0.84,0.28,0.28,12286.0],["2008-12-10",0.28,0.28,0.28,0.28,100.0],["2008-12-11",0.42,0.42,0.42,0.42,7.0],["2008-12-12",0.7,0.7,0.56,0.56,1893.0],["2008-12-15",0.42,0.42,0.42,0.42,807.0],["2008-12-16",0.42,0.42,0.42,0.42,29.0],["2008-12-17",0.42,0.7,0.42,0.7,143.0],["2008-12-18",0.7,0.7,0.7,0.7,1071.0],["2008-12-19",0.56,0.56,0.56,0.56,43.0],["2008-12-22",0.56,0.56,0.56,0.56,64.0],["2008-12-23",0.42,0.56,0.42,0.56,629.0],["2008-12-24",0.56,0.56,0.56,0.56,0.0],["2008-12-26",0.56,0.56,0.56,0.56,0.0],["2008-12-29",0.56,0.56,0.42,0.42,350.0],["2008-12-30",0.56,0.56,0.42,0.42,107.0],["2008-12-31",0.56,0.56,0.42,0.42,314.0],["2009-01-02",0.56,0.56,0.56,0.56,29.0],["2009-01-05",0.42,0.56,0.42,0.56,43.0],["2009-01-06",0.56,0.56,0.56,0.56,0.0],["2009-01-07",0.42,0.42,0.42,0.42,100.0],["2009-01-08",0.56,0.56,0.56,0.56,214.0],["2009-01-09",0.7,0.7,0.7,0.7,757.0],["2009-01-12",0.7,0.7,0.7,0.7,2143.0],["2009-01-13",0.84,0.84,0.84,0.84,357.0],["2009-01-14",0.7,0.7,0.7,0.7,657.0],["2009-01-15",0.56,0.98,0.56,0.98,407.0],["2009-01-16",0.98,0.98,0.98,0.98,0.0],["2009-01-20",0.84,0.84,0.84,0.84,150.0],["2009-01-21",0.98,0.98,0.84,0.84,786.0],["2009-01-22",0.84,0.84,0.84,0.84,571.0],["2009-01-23",0.84,0.84,0.84,0.84,0.0],["2009-01-26",0.98,1.4,0.98,1.4,21550.0],["2009-01-27",1.4,1.54,0.98,1.4,9107.0],["2009-01-28",0.98,0.98,0.98,0.98,1450.0],["2009-01-29",0.98,1.4,0.98,1.4,2150.0],["2009-01-30",1.4,1.54,0.98,1.4,4014.0],["2009-02-02",1.4,1.4,1.26,1.26,343.0],["2009-02-03",1.4,1.4,1.4,1.4,343.0],["2009-02-04",1.26,1.26,1.26,1.26,143.0],["2009-02-05",1.12,1.4,1.12,1.4,50.0],["2009-02-06",1.4,1.54,1.4,1.4,1564.0],["2009-02-09",1.12,1.82,1.12,1.82,21.0],["2009-02-10",1.68,1.68,1.4,1.4,614.0],["2009-02-11",1.68,1.82,1.26,1.26,600.0],["2009-02-12",1.82,1.82,1.82,1.82,143.0],["2009-02-13",1.4,1.54,0.98,0.98,4614.0],["2009-02-17",0.98,1.12,0.98,1.12,171.0],["2009-02-18",1.26,1.26,1.26,1.26,57.0],["2009-02-19",1.4,1.4,1.12,1.12,136.0],["2009-02-20",1.26,1.26,1.26,1.26,14.0],["2009-02-23",1.26,1.26,1.26,1.26,0.0],["2009-02-24",1.26,1.26,1.26,1.26,0.0],["2009-02-25",1.26,1.26,1.26,1.26,21.0],["2009-02-26",1.26,1.26,1.26,1.26,0.0],["2009-02-27",1.26,1.26,1.26,1.26,0.0],["2009-03-02",1.12,1.12,0.98,0.98,1186.0],["2009-03-03",0.98,0.98,0.98,0.98,114.0],["2009-03-04",0.98,0.98,0.98,0.98,0.0],["2009-03-05",0.98,0.98,0.7,0.84,1071.0],["2009-03-06",0.7,0.7,0.7,0.7,79.0],["2009-03-09",0.7,0.7,0.7,0.7,0.0],["2009-03-10",0.7,1.68,0.7,0.7,3064.0],["2009-03-11",0.7,0.7,0.7,0.7,107.0],["2009-03-12",0.7,1.4,0.7,1.4,171.0],["2009-03-13",1.4,1.4,1.4,1.4,1650.0],["2009-03-16",1.4,1.4,0.7,0.7,86.0],["2009-03-17",0.7,0.7,0.7,0.7,114.0],["2009-03-18",0.7,0.7,0.7,0.7,0.0],["2009-03-19",0.7,0.7,0.7,0.7,0.0],["2009-03-20",1.4,1.4,1.4,1.4,71.0],["2009-03-23",0.7,0.7,0.7,0.7,43.0],["2009-03-24",0.7,0.7,0.7,0.7,0.0],["2009-03-25",0.7,0.7,0.7,0.7,0.0],["2009-03-26",0.7,0.7,0.7,0.7,0.0],["2009-03-27",1.26,1.26,1.26,1.26,979.0],["2009-03-30",1.68,1.68,1.12,1.12,521.0],["2009-03-31",0.98,0.98,0.7,0.7,7329.0],["2009-04-01",0.98,0.98,0.98,0.98,64.0],["2009-04-02",0.98,1.54,0.7,0.7,643.0],["2009-04-03",1.68,1.68,1.68,1.68,7.0],["2009-04-06",1.68,1.68,0.7,1.68,64.0],["2009-04-07",1.68,1.68,1.68,1.68,71.0],["2009-04-08",0.7,1.4,0.7,1.4,386.0],["2009-04-09",0.7,1.68,0.7,1.68,86.0],["2009-04-13",0.7,0.7,0.7,0.7,379.0],["2009-04-14",0.7,1.54,0.7,1.54,629.0],["2009-04-15",1.54,1.54,1.54,1.54,143.0],["2009-04-16",1.12,1.12,0.7,1.12,264.0],["2009-04-17",1.12,1.12,1.12,1.12,0.0],["2009-04-20",1.54,1.54,1.54,1.54,43.0],["2009-04-21",0.84,1.54,0.84,1.54,93.0],["2009-04-22",0.84,0.84,0.84,0.84,14.0],["2009-04-23",0.84,0.84,0.84,0.84,0.0],["2009-04-24",0.84,0.84,0.84,0.84,0.0],["2009-04-27",0.84,0.84,0.84,0.84,0.0],["2009-04-28",0.84,0.84,0.84,0.84,29.0],["2009-04-29",1.54,1.54,1.4,1.4,500.0],["2009-04-30",1.4,1.4,1.4,1.4,0.0],["2009-05-01",0.84,0.84,0.84,0.84,929.0],["2009-05-04",1.4,1.4,1.4,1.4,193.0],["2009-05-05",1.4,1.54,1.4,1.4,2629.0],["2009-05-06",1.54,1.68,1.12,1.12,5664.0],["2009-05-07",1.12,1.12,1.12,1.12,0.0],["2009-05-08",1.4,1.4,1.4,1.4,79.0],["2009-05-11",1.68,1.68,1.68,1.68,3600.0],["2009-05-12",1.68,1.68,1.12,1.12,193.0],["2009-05-13",1.12,1.12,1.12,1.12,500.0],["2009-05-14",1.12,1.68,1.12,1.68,4064.0],["2009-05-15",1.68,1.68,1.68,1.68,0.0],["2009-05-18",2.38,2.38,2.38,2.38,7.0],["2009-05-19",1.4,1.4,1.4,1.4,43.0],["2009-05-20",2.1,2.1,1.4,1.4,736.0],["2009-05-21",1.4,1.4,1.4,1.4,71.0],["2009-05-22",1.4,1.82,1.26,1.26,964.0],["2009-05-26",1.26,1.26,1.26,1.26,129.0],["2009-05-27",1.82,1.82,1.68,1.68,1079.0],["2009-05-28",1.4,1.54,1.4,1.54,6857.0],["2009-05-29",1.68,1.68,1.4,1.4,1721.0],["2009-06-01",1.54,1.68,1.4,1.68,721.0],["2009-06-02",1.68,1.68,1.68,1.68,0.0],["2009-06-03",1.4,1.68,1.4,1.68,1364.0],["2009-06-04",1.68,1.68,1.68,1.68,107.0],["2009-06-05",1.54,1.54,1.54,1.54,357.0],["2009-06-08",1.54,1.54,1.54,1.54,1193.0],["2009-06-09",1.54,1.54,1.54,1.54,0.0],["2009-06-10",1.68,2.1,1.68,2.1,1179.0],["2009-06-11",2.1,2.1,1.68,1.68,1414.0],["2009-06-12",1.68,1.68,1.68,1.68,614.0],["2009-06-15",1.68,1.68,1.68,1.68,14.0],["2009-06-16",1.68,2.1,1.68,2.1,3943.0],["2009-06-17",1.82,2.38,1.82,2.38,6150.0],["2009-06-18",2.38,2.38,2.38,2.38,0.0],["2009-06-19",2.1,2.38,2.1,2.1,2214.0],["2009-06-22",2.1,2.38,2.1,2.1,1264.0],["2009-06-23",2.1,2.1,2.1,2.1,357.0],["2009-06-24",2.1,2.1,2.1,2.1,4971.0],["2009-06-25",2.1,2.1,2.1,2.1,143.0],["2009-06-26",2.1,2.1,2.1,2.1,29.0],["2009-06-29",2.1,2.1,2.1,2.1,0.0],["2009-06-30",2.38,3.08,2.38,2.38,2229.0],["2009-07-01",2.1,2.38,2.1,2.38,507.0],["2009-07-02",2.38,2.38,2.24,2.38,1429.0],["2009-07-06",2.38,2.38,2.1,2.1,2507.0],["2009-07-07",2.1,2.1,2.1,2.1,43.0],["2009-07-08",2.1,2.1,2.1,2.1,429.0],["2009-07-09",2.1,2.1,2.1,2.1,143.0],["2009-07-10",2.1,2.1,2.1,2.1,814.0],["2009-07-13",2.1,2.1,2.1,2.1,71.0],["2009-07-14",2.1,2.1,2.1,2.1,386.0],["2009-07-15",2.1,2.1,2.1,2.1,0.0],["2009-07-16",2.1,2.1,2.1,2.1,414.0],["2009-07-17",2.1,2.1,2.1,2.1,0.0],["2009-07-20",2.52,2.52,2.52,2.52,714.0],["2009-07-21",2.38,2.38,2.38,2.38,29.0],["2009-07-22",2.1,2.1,2.1,2.1,11800.0],["2009-07-23",1.82,1.82,1.82,1.82,29.0],["2009-07-24",1.82,1.82,1.82,1.82,0.0],["2009-07-27",1.82,2.1,1.68,1.68,2107.0],["2009-07-28",1.26,1.26,1.26,1.26,86.0],["2009-07-29",1.26,1.26,1.26,1.26,0.0],["2009-07-30",1.54,1.54,1.54,1.54,14.0],["2009-07-31",2.24,2.24,2.24,2.24,357.0],["2009-08-03",2.24,2.24,2.24,2.24,0.0],["2009-08-04",2.24,2.24,2.24,2.24,0.0],["2009-08-05",1.96,1.96,1.96,1.96,64.0],["2009-08-06",1.96,1.96,1.96,1.96,229.0],["2009-08-07",1.96,1.96,1.96,1.96,0.0],["2009-08-10",1.96,1.96,1.96,1.96,57.0],["2009-08-11",1.96,1.96,1.96,1.96,357.0],["2009-08-12",1.96,2.1,1.96,1.96,386.0],["2009-08-13",2.38,2.38,1.96,1.96,207.0],["2009-08-14",1.96,1.96,1.96,1.96,0.0],["2009-08-17",1.96,1.96,1.4,1.4,1286.0],["2009-08-18",1.4,1.4,1.4,1.4,607.0],["2009-08-19",1.54,1.54,1.54,1.54,21.0],["2009-08-20",1.96,1.96,1.96,1.96,357.0],["2009-08-21",1.54,1.96,1.54,1.96,93.0],["2009-08-24",1.96,1.96,1.96,1.96,1450.0],["2009-08-25",1.54,2.1,1.54,2.1,21.0],["2009-08-26",2.1,2.1,2.1,2.1,0.0],["2009-08-27",2.1,2.1,1.54,1.54,1143.0],["2009-08-28",2.1,2.1,2.1,2.1,7.0],["2009-08-31",2.1,2.1,1.54,1.54,129.0],["2009-09-01",1.82,1.82,1.82,1.82,179.0],["2009-09-02",2.1,2.1,2.1,2.1,1257.0],["2009-09-03",1.96,1.96,1.54,1.54,786.0],["2009-09-04",1.54,1.54,1.54,1.54,71.0],["2009-09-08",1.96,1.96,1.54,1.96,100.0],["2009-09-09",1.96,1.96,1.96,1.96,0.0],["2009-09-10",1.96,1.96,1.96,1.96,143.0],["2009-09-11",1.68,1.68,1.68,1.68,286.0],["2009-09-14",1.68,3.22,1.68,2.94,44571.0],["2009-09-15",3.5,3.5,1.68,2.24,16814.0],["2009-09-16",2.1,2.1,1.68,1.68,4843.0],["2009-09-17",1.54,1.96,1.54,1.82,900.0],["2009-09-18",1.82,1.96,1.82,1.96,1343.0],["2009-09-21",1.96,2.1,1.82,1.96,5743.0],["2009-09-22",1.82,1.82,1.4,1.68,5457.0],["2009-09-23",1.96,1.96,1.82,1.82,36.0],["2009-09-24",1.4,1.82,1.4,1.82,71.0],["2009-09-25",1.54,1.82,1.54,1.54,4500.0],["2009-09-28",1.82,1.96,1.54,1.54,286.0],["2009-09-29",1.96,1.96,1.96,1.96,314.0],["2009-09-30",1.82,1.82,1.82,1.82,821.0],["2009-10-01",1.82,1.82,1.68,1.68,614.0],["2009-10-02",1.82,1.82,1.82,1.82,457.0],["2009-10-05",1.82,1.82,1.68,1.82,514.0],["2009-10-06",1.68,1.96,1.68,1.68,321.0],["2009-10-07",1.68,1.82,1.68,1.82,1443.0],["2009-10-08",1.96,1.96,1.82,1.82,1529.0],["2009-10-09",1.82,1.82,1.82,1.82,814.0],["2009-10-12",1.82,1.82,1.82,1.82,57.0],["2009-10-13",1.82,1.82,1.82,1.82,1129.0],["2009-10-14",1.82,1.82,1.82,1.82,364.0],["2009-10-15",1.82,1.82,1.82,1.82,779.0],["2009-10-16",1.82,1.82,1.82,1.82,357.0],["2009-10-19",1.82,1.82,1.82,1.82,521.0],["2009-10-20",1.82,1.82,1.82,1.82,0.0],["2009-10-21",1.82,1.82,1.82,1.82,1729.0],["2009-10-22",1.82,1.82,1.82,1.82,479.0],["2009-10-23",1.54,1.54,1.54,1.54,57.0],["2009-10-26",1.82,1.82,1.82,1.82,36.0],["2009-10-27",1.82,1.82,1.82,1.82,0.0],["2009-10-28",1.68,1.68,1.54,1.54,2321.0],["2009-10-29",1.54,1.54,1.54,1.54,36.0],["2009-10-30",1.82,1.82,1.68,1.68,1436.0],["2009-11-02",1.68,1.68,1.68,1.68,0.0],["2009-11-03",1.68,1.82,1.68,1.82,100.0],["2009-11-04",1.68,1.68,1.68,1.68,2243.0],["2009-11-05",1.68,1.68,1.68,1.68,0.0],["2009-11-06",1.54,1.54,1.54,1.54,171.0],["2009-11-09",1.54,1.54,1.4,1.54,2800.0],["2009-11-10",1.96,1.96,1.82,1.82,729.0],["2009-11-11",1.54,1.54,1.54,1.54,286.0],["2009-11-12",1.82,1.82,1.68,1.68,1786.0],["2009-11-13",1.68,1.68,1.68,1.68,0.0],["2009-11-16",1.54,1.54,1.26,1.4,2493.0],["2009-11-17",1.4,1.4,1.26,1.26,421.0],["2009-11-18",1.4,1.4,1.4,1.4,357.0],["2009-11-19",1.26,1.54,1.26,1.54,393.0],["2009-11-20",1.26,1.26,1.26,1.26,7.0],["2009-11-23",1.26,1.26,1.26,1.26,86.0],["2009-11-24",1.26,1.4,1.26,1.4,1093.0],["2009-11-25",1.26,1.26,1.26,1.26,743.0],["2009-11-27",1.26,1.26,1.26,1.26,564.0],["2009-11-30",1.26,1.26,1.26,1.26,0.0],["2009-12-01",1.26,1.54,1.26,1.26,1136.0],["2009-12-02",1.26,1.54,1.26,1.54,136.0],["2009-12-03",1.54,1.54,1.26,1.26,150.0],["2009-12-04",1.26,1.26,1.26,1.26,0.0],["2009-12-07",1.26,1.4,1.26,1.26,257.0],["2009-12-08",1.26,1.26,1.26,1.26,0.0],["2009-12-09",1.26,1.26,1.26,1.26,0.0],["2009-12-10",1.26,1.26,1.26,1.26,4293.0],["2009-12-11",1.26,1.26,1.26,1.26,236.0],["2009-12-14",1.26,1.26,1.12,1.26,4557.0],["2009-12-15",0.84,1.54,0.84,1.54,707.0],["2009-12-16",0.98,1.54,0.98,1.54,1064.0],["2009-12-17",1.54,1.54,1.54,1.54,71.0],["2009-12-18",0.98,1.54,0.98,1.54,100.0],["2009-12-21",0.98,1.54,0.98,1.54,43.0],["2009-12-22",0.98,1.54,0.98,1.54,329.0],["2009-12-23",1.12,1.54,1.12,1.54,164.0],["2009-12-24",1.4,1.54,1.4,1.54,336.0],["2009-12-28",1.54,1.54,1.54,1.54,21.0],["2009-12-29",1.4,1.54,1.4,1.54,1621.0],["2009-12-30",1.54,1.54,1.54,1.54,0.0],["2009-12-31",1.4,1.54,1.4,1.54,364.0],["2010-01-04",0.84,1.54,0.84,1.54,571.0],["2010-01-05",1.54,1.54,1.54,1.54,0.0],["2010-01-06",1.54,1.54,1.54,1.54,0.0],["2010-01-07",1.4,1.4,1.4,1.4,721.0],["2010-01-08",1.4,1.82,1.4,1.82,664.0],["2010-01-11",1.82,1.82,1.26,1.26,921.0],["2010-01-12",1.12,1.12,1.12,1.12,14.0],["2010-01-13",1.26,1.26,1.26,1.26,79.0],["2010-01-14",1.26,1.54,1.26,1.26,857.0],["2010-01-15",1.26,1.26,1.26,1.26,0.0],["2010-01-19",1.82,1.82,1.82,1.82,14.0],["2010-01-20",1.82,1.82,1.82,1.82,0.0],["2010-01-21",1.82,1.82,1.26,1.26,286.0],["2010-01-22",1.26,1.4,1.26,1.4,2179.0],["2010-01-25",1.4,1.82,1.12,1.12,2514.0],["2010-01-26",1.12,1.4,1.12,1.4,2714.0],["2010-01-27",1.4,1.4,1.4,1.4,0.0],["2010-01-28",1.12,1.12,1.12,1.12,93.0],["2010-01-29",1.12,1.12,1.12,1.12,0.0],["2010-02-01",1.12,1.12,1.12,1.12,143.0],["2010-02-02",1.26,1.26,1.26,1.26,7.0],["2010-02-03",1.4,1.4,1.26,1.4,1871.0],["2010-02-04",1.4,1.4,1.4,1.4,357.0],["2010-02-05",1.4,1.4,1.4,1.4,64.0],["2010-02-08",1.4,1.54,1.4,1.4,229.0],["2010-02-09",1.54,1.54,1.26,1.54,2021.0],["2010-02-10",1.54,1.54,1.54,1.54,0.0],["2010-02-11",1.26,1.26,1.26,1.26,1429.0],["2010-02-12",1.26,1.4,1.26,1.4,493.0],["2010-02-16",1.4,1.4,1.4,1.4,114.0],["2010-02-17",1.54,1.54,1.54,1.54,214.0],["2010-02-18",1.26,1.54,1.26,1.54,36.0],["2010-02-19",1.54,1.54,1.54,1.54,0.0],["2010-02-22",1.54,1.54,1.54,1.54,0.0],["2010-02-23",1.54,1.54,1.54,1.54,0.0],["2010-02-24",1.26,1.54,1.26,1.26,93.0],["2010-02-25",1.26,1.26,1.26,1.26,0.0],["2010-02-26",1.26,1.54,1.26,1.54,86.0],["2010-03-01",1.54,1.68,1.26,1.54,2043.0],["2010-03-02",1.26,1.54,1.26,1.54,693.0],["2010-03-03",1.54,1.54,1.54,1.54,11093.0],["2010-03-04",1.54,1.54,1.54,1.54,0.0],["2010-03-05",1.26,1.54,1.26,1.54,100.0],["2010-03-08",1.54,1.54,1.54,1.54,0.0],["2010-03-09",1.26,1.4,1.26,1.4,1586.0],["2010-03-10",1.26,1.4,1.26,1.4,79.0],["2010-03-11",1.4,1.4,1.4,1.4,0.0],["2010-03-12",1.4,1.4,1.26,1.26,386.0],["2010-03-15",1.4,1.54,1.4,1.54,971.0],["2010-03-16",1.26,1.54,1.26,1.54,1143.0],["2010-03-17",1.26,1.54,1.26,1.54,543.0],["2010-03-18",1.4,1.4,1.4,1.4,1071.0],["2010-03-19",1.4,1.4,1.4,1.4,571.0],["2010-03-22",1.4,1.4,1.4,1.4,357.0],["2010-03-23",1.4,1.54,1.4,1.54,1086.0],["2010-03-24",1.4,1.4,1.4,1.4,357.0],["2010-03-25",1.54,1.54,1.54,1.54,1186.0],["2010-03-26",1.4,1.4,1.4,1.4,821.0],["2010-03-29",1.4,1.4,1.4,1.4,64.0],["2010-03-30",1.54,1.54,1.4,1.4,714.0],["2010-03-31",1.4,1.4,1.4,1.4,0.0],["2010-04-01",1.54,1.54,1.54,1.54,71.0],["2010-04-05",1.4,1.4,1.26,1.26,1607.0],["2010-04-06",1.26,1.26,1.26,1.26,364.0],["2010-04-07",1.54,1.54,1.26,1.26,79.0],["2010-04-08",1.26,1.26,1.26,1.26,871.0],["2010-04-09",1.26,1.26,1.26,1.26,500.0],["2010-04-12",1.26,1.26,1.26,1.26,557.0],["2010-04-13",1.12,1.26,1.12,1.26,321.0],["2010-04-14",1.12,1.12,1.12,1.12,57.0],["2010-04-15",1.12,1.4,1.12,1.4,293.0],["2010-04-16",1.12,1.12,1.12,1.12,143.0],["2010-04-19",1.12,1.12,1.12,1.12,607.0],["2010-04-20",1.12,1.12,1.12,1.12,0.0],["2010-04-21",1.12,1.12,1.12,1.12,0.0],["2010-04-22",1.26,1.26,1.26,1.26,136.0],["2010-04-23",1.26,1.26,1.26,1.26,0.0],["2010-04-26",1.4,1.4,1.12,1.4,29.0],["2010-04-27",1.12,1.12,0.98,0.98,2307.0],["2010-04-28",0.98,0.98,0.98,0.98,0.0],["2010-04-29",0.98,0.98,0.98,0.98,129.0],["2010-04-30",0.98,0.98,0.98,0.98,0.0],["2010-05-03",0.98,0.98,0.98,0.98,14.0],["2010-05-04",0.98,0.98,0.98,0.98,0.0],["2010-05-05",0.98,0.98,0.98,0.98,657.0],["2010-05-06",0.98,0.98,0.98,0.98,1979.0],["2010-05-07",0.98,0.98,0.98,0.98,171.0],["2010-05-10",0.98,0.98,0.98,0.98,143.0],["2010-05-11",0.98,0.98,0.98,0.98,0.0],["2010-05-12",0.98,0.98,0.98,0.98,429.0],["2010-05-13",0.98,0.98,0.98,0.98,357.0],["2010-05-14",0.98,1.12,0.98,0.98,1364.0],["2010-05-17",1.12,1.12,0.98,0.98,1693.0],["2010-05-18",0.98,0.98,0.98,0.98,1593.0],["2010-05-19",0.98,0.98,0.98,0.98,729.0],["2010-05-20",0.98,1.26,0.84,0.84,2229.0],["2010-05-21",0.84,0.84,0.84,0.84,0.0],["2010-05-24",0.84,0.84,0.84,0.84,0.0],["2010-05-25",0.84,0.84,0.84,0.84,179.0],["2010-05-26",0.84,0.84,0.84,0.84,0.0],["2010-05-27",0.84,0.84,0.84,0.84,0.0],["2010-05-28",0.84,1.4,0.84,1.4,464.0],["2010-06-01",0.84,0.84,0.84,0.84,71.0],["2010-06-02",0.84,0.84,0.84,0.84,0.0],["2010-06-03",0.84,0.84,0.84,0.84,0.0],["2010-06-04",1.4,1.4,1.4,1.4,14.0],["2010-06-07",0.84,1.4,0.84,1.4,14.0],["2010-06-08",0.84,0.84,0.84,0.84,179.0],["2010-06-09",0.84,0.84,0.84,0.84,0.0],["2010-06-10",0.84,0.84,0.84,0.84,0.0],["2010-06-11",0.84,0.84,0.84,0.84,136.0],["2010-06-14",0.98,0.98,0.98,0.98,14.0],["2010-06-15",1.4,1.4,1.4,1.4,21.0],["2010-06-16",1.4,1.4,1.4,1.4,0.0],["2010-06-17",1.4,1.4,0.98,0.98,364.0],["2010-06-18",1.12,1.26,1.12,1.12,1043.0],["2010-06-21",0.98,0.98,0.98,0.98,129.0],["2010-06-22",1.4,1.4,1.4,1.4,143.0],["2010-06-23",1.4,1.4,1.4,1.4,0.0],["2010-06-24",1.4,1.4,1.4,1.4,0.0],["2010-06-25",1.4,1.4,1.4,1.4,0.0],["2010-06-28",0.98,1.4,0.98,1.4,71.0],["2010-06-29",1.4,1.4,1.4,1.4,0.0],["2010-06-30",1.4,1.4,1.4,1.4,0.0],["2010-07-01",0.98,0.98,0.98,0.98,43.0],["2010-07-02",0.98,0.98,0.98,0.98,336.0],["2010-07-06",0.84,0.84,0.84,0.84,14.0],["2010-07-07",0.84,0.84,0.84,0.84,0.0],["2010-07-08",0.84,0.84,0.84,0.84,0.0],["2010-07-09",0.84,0.84,0.84,0.84,0.0],["2010-07-12",0.98,0.98,0.98,0.98,314.0],["2010-07-13",0.98,1.26,0.98,1.12,757.0],["2010-07-14",1.12,1.12,1.12,1.12,0.0],["2010-07-15",1.12,1.12,1.12,1.12,0.0],["2010-07-16",1.12,1.12,1.12,1.12,0.0],["2010-07-19",1.12,1.12,1.12,1.12,7.0],["2010-07-20",1.12,1.12,1.12,1.12,0.0],["2010-07-21",1.12,1.12,1.12,1.12,0.0],["2010-07-22",1.12,1.12,0.7,0.84,6164.0],["2010-07-23",0.84,0.84,0.84,0.84,186.0],["2010-07-26",0.84,0.84,0.84,0.84,571.0],["2010-07-27",0.84,0.84,0.84,0.84,214.0],["2010-07-28",0.84,0.84,0.84,0.84,0.0],["2010-07-29",0.84,0.84,0.84,0.84,0.0],["2010-07-30",0.84,0.84,0.84,0.84,0.0],["2010-08-02",0.98,0.98,0.98,0.98,893.0],["2010-08-03",0.98,0.98,0.98,0.98,0.0],["2010-08-04",0.98,0.98,0.98,0.98,0.0],["2010-08-05",0.84,0.84,0.84,0.84,64.0],["2010-08-06",0.84,0.84,0.84,0.84,36.0],["2010-08-09",0.84,0.84,0.84,0.84,0.0],["2010-08-10",0.84,0.84,0.84,0.84,21.0],["2010-08-11",0.84,0.84,0.84,0.84,0.0],["2010-08-12",0.84,0.84,0.84,0.84,286.0],["2010-08-13",0.84,0.84,0.84,0.84,0.0],["2010-08-16",0.84,0.84,0.84,0.84,221.0],["2010-08-17",0.84,0.84,0.84,0.84,43.0],["2010-08-18",0.84,0.84,0.84,0.84,350.0],["2010-08-19",0.84,0.84,0.84,0.84,71.0],["2010-08-20",0.84,0.98,0.84,0.98,1293.0],["2010-08-23",1.26,1.26,1.26,1.26,7.0],["2010-08-24",1.26,1.26,1.26,1.26,143.0],["2010-08-25",0.84,0.84,0.84,0.84,314.0],["2010-08-26",1.26,1.26,1.26,1.26,7.0],["2010-08-27",0.84,0.84,0.7,0.7,3643.0],["2010-08-30",0.7,0.7,0.7,0.7,0.0],["2010-08-31",0.56,0.84,0.56,0.84,171.0],["2010-09-01",0.84,0.84,0.84,0.84,0.0],["2010-09-02",0.56,0.56,0.56,0.56,964.0],["2010-09-03",0.56,0.84,0.56,0.84,564.0],["2010-09-07",0.84,0.84,0.84,0.84,0.0],["2010-09-08",0.84,0.84,0.84,0.84,0.0],["2010-09-09",0.84,0.84,0.84,0.84,0.0],["2010-09-10",0.84,0.84,0.84,0.84,0.0],["2010-09-13",0.56,0.56,0.56,0.56,71.0],["2010-09-14",1.12,1.12,1.12,1.12,7.0],["2010-09-15",0.98,0.98,0.98,0.98,371.0],["2010-09-16",0.98,0.98,0.98,0.98,150.0],["2010-09-17",0.98,0.98,0.98,0.98,371.0],["2010-09-20",0.98,0.98,0.98,0.98,3043.0],["2010-09-21",0.84,0.84,0.84,0.84,71.0],["2010-09-22",0.84,0.84,0.84,0.84,0.0],["2010-09-23",0.7,0.7,0.7,0.7,207.0],["2010-09-24",1.12,1.12,1.12,1.12,564.0],["2010-09-27",0.7,0.7,0.7,0.7,14.0],["2010-09-28",0.7,0.7,0.7,0.7,0.0],["2010-09-29",0.84,0.84,0.84,0.84,536.0],["2010-09-30",1.26,1.26,1.26,1.26,214.0],["2010-10-01",0.7,1.12,0.7,1.12,43.0],["2010-10-04",1.12,1.12,1.12,1.12,0.0],["2010-10-05",0.7,1.12,0.7,1.12,79.0],["2010-10-06",0.7,1.12,0.7,1.12,4164.0],["2010-10-07",1.12,1.12,0.98,0.98,1107.0],["2010-10-08",0.98,0.98,0.98,0.98,357.0],["2010-10-11",1.12,1.12,0.84,0.84,86.0],["2010-10-12",0.84,0.84,0.84,0.84,0.0],["2010-10-13",0.98,1.12,0.98,1.12,486.0],["2010-10-14",0.98,0.98,0.98,0.98,1279.0],["2010-10-15",0.98,0.98,0.98,0.98,0.0],["2010-10-18",0.98,0.98,0.98,0.98,0.0],["2010-10-19",0.98,0.98,0.98,0.98,0.0],["2010-10-20",0.98,0.98,0.98,0.98,71.0],["2010-10-21",0.84,0.84,0.7,0.7,9250.0],["2010-10-22",0.84,0.84,0.7,0.7,17286.0],["2010-10-25",0.84,0.84,0.84,0.84,850.0],["2010-10-26",0.7,0.98,0.7,0.98,36.0],["2010-10-27",0.98,1.12,0.98,1.12,18657.0],["2010-10-28",1.12,1.12,1.12,1.12,1143.0],["2010-10-29",0.98,1.26,0.98,1.26,12714.0],["2010-11-01",1.26,1.26,1.26,1.26,0.0],["2010-11-02",1.26,1.26,1.26,1.26,36.0],["2010-11-03",0.98,0.98,0.98,0.98,993.0],["2010-11-04",0.98,0.98,0.98,0.98,1071.0],["2010-11-05",1.12,1.12,1.12,1.12,286.0],["2010-11-08",0.98,0.98,0.98,0.98,21.0],["2010-11-09",0.98,0.98,0.98,0.98,786.0],["2010-11-10",0.98,0.98,0.98,0.98,29.0],["2010-11-11",0.98,0.98,0.98,0.98,0.0],["2010-11-12",0.98,0.98,0.98,0.98,14.0],["2010-11-15",0.98,0.98,0.98,0.98,136.0],["2010-11-16",0.98,0.98,0.98,0.98,786.0],["2010-11-17",0.98,0.98,0.98,0.98,2143.0],["2010-11-18",0.98,0.98,0.98,0.98,29.0],["2010-11-19",0.98,0.98,0.98,0.98,743.0],["2010-11-22",0.98,0.98,0.98,0.98,429.0],["2010-11-23",0.98,0.98,0.98,0.98,3000.0],["2010-11-24",0.98,0.98,0.98,0.98,7.0],["2010-11-26",0.98,0.98,0.98,0.98,0.0],["2010-11-29",0.98,0.98,0.98,0.98,114.0],["2010-11-30",0.98,0.98,0.98,0.98,1500.0],["2010-12-01",0.98,0.98,0.98,0.98,50.0],["2010-12-02",0.98,0.98,0.98,0.98,7.0],["2010-12-03",0.98,0.98,0.98,0.98,57.0],["2010-12-06",0.98,0.98,0.98,0.98,1800.0],["2010-12-07",0.98,0.98,0.98,0.98,2586.0],["2010-12-08",0.98,0.98,0.98,0.98,7.0],["2010-12-09",0.98,0.98,0.98,0.98,5000.0],["2010-12-10",0.98,0.98,0.98,0.98,0.0],["2010-12-13",0.98,0.98,0.7,0.98,3600.0],["2010-12-14",0.84,0.98,0.84,0.98,36.0],["2010-12-15",0.98,0.98,0.98,0.98,0.0],["2010-12-16",0.98,0.98,0.98,0.98,0.0],["2010-12-17",0.98,0.98,0.84,0.84,636.0],["2010-12-20",0.84,0.84,0.84,0.84,0.0],["2010-12-21",0.84,0.84,0.84,0.84,171.0],["2010-12-22",0.84,0.84,0.84,0.84,14.0],["2010-12-23",0.84,0.84,0.84,0.84,21.0],["2010-12-27",0.84,0.84,0.7,0.7,2643.0],["2010-12-28",0.7,0.7,0.7,0.7,464.0],["2010-12-29",0.7,0.7,0.7,0.7,43.0],["2010-12-30",0.7,0.7,0.7,0.7,64.0],["2010-12-31",0.98,0.98,0.7,0.84,207.0],["2011-01-03",1.26,1.26,1.26,1.26,1350.0],["2011-01-04",1.26,1.26,1.26,1.26,0.0],["2011-01-05",0.98,0.98,0.84,0.84,321.0],["2011-01-06",0.84,0.98,0.84,0.98,929.0],["2011-01-07",0.84,0.98,0.84,0.84,1057.0],["2011-01-10",0.98,0.98,0.98,0.98,243.0],["2011-01-11",0.98,0.98,0.98,0.98,0.0],["2011-01-12",0.98,0.98,0.98,0.98,0.0],["2011-01-13",1.12,1.12,1.12,1.12,571.0],["2011-01-14",1.12,1.26,1.12,1.26,879.0],["2011-01-18",1.4,1.4,1.4,1.4,286.0],["2011-01-19",1.12,1.12,1.12,1.12,21.0],["2011-01-20",1.12,1.12,1.12,1.12,0.0],["2011-01-21",1.12,1.12,1.12,1.12,0.0],["2011-01-24",1.26,1.26,0.84,0.84,714.0],["2011-01-25",0.98,0.98,0.98,0.98,7.0],["2011-01-26",1.12,1.12,1.12,1.12,36.0],["2011-01-27",1.26,1.26,0.98,0.98,36.0],["2011-01-28",1.26,1.26,0.98,0.98,1071.0],["2011-01-31",0.98,0.98,0.98,0.98,157.0],["2011-02-01",1.12,1.4,1.12,1.4,2121.0],["2011-02-02",1.4,1.4,1.4,1.4,0.0],["2011-02-03",1.4,1.4,1.4,1.4,357.0],["2011-02-04",1.4,1.4,1.4,1.4,0.0],["2011-02-07",1.4,1.4,1.4,1.4,93.0],["2011-02-08",1.4,1.4,1.4,1.4,0.0],["2011-02-09",1.12,1.12,1.12,1.12,714.0],["2011-02-10",1.12,1.12,1.12,1.12,0.0],["2011-02-11",1.12,1.12,1.12,1.12,71.0],["2011-02-14",1.12,1.4,1.12,1.4,214.0],["2011-02-15",1.4,1.54,1.4,1.54,2736.0],["2011-02-16",1.26,1.26,1.26,1.26,29.0],["2011-02-17",1.26,1.26,1.26,1.26,14.0],["2011-02-18",1.12,1.4,1.12,1.4,171.0],["2011-02-22",1.12,1.12,1.12,1.12,436.0],["2011-02-23",1.12,1.12,1.12,1.12,0.0],["2011-02-24",1.12,1.12,1.12,1.12,1786.0],["2011-02-25",1.12,1.12,1.12,1.12,0.0],["2011-02-28",0.98,1.4,0.98,1.4,736.0],["2011-03-01",1.4,1.4,1.4,1.4,0.0],["2011-03-02",0.98,1.12,0.98,1.12,479.0],["2011-03-03",1.12,1.12,0.84,1.12,1614.0],["2011-03-04",0.98,1.4,0.98,1.4,79.0],["2011-03-07",1.12,1.12,1.12,1.12,29.0],["2011-03-08",1.12,1.12,1.12,1.12,0.0],["2011-03-09",1.12,1.12,1.12,1.12,0.0],["2011-03-10",1.12,1.4,1.12,1.4,721.0],["2011-03-11",1.26,1.4,1.26,1.4,771.0],["2011-03-14",1.26,1.26,1.26,1.26,357.0],["2011-03-15",1.12,1.26,1.12,1.26,1093.0],["2011-03-16",1.26,1.26,1.26,1.26,0.0],["2011-03-17",1.26,1.26,1.26,1.26,1786.0],["2011-03-18",1.12,1.12,1.12,1.12,750.0],["2011-03-21",1.12,1.12,1.12,1.12,14.0],["2011-03-22",1.12,1.12,1.12,1.12,0.0],["2011-03-23",1.12,1.26,1.12,1.26,57.0],["2011-03-24",1.26,1.26,1.26,1.26,0.0],["2011-03-25",1.26,1.26,1.26,1.26,0.0],["2011-03-28",1.26,1.26,1.26,1.26,707.0],["2011-03-29",1.12,1.12,1.12,1.12,714.0],["2011-03-30",1.12,1.12,1.12,1.12,21.0],["2011-03-31",1.12,1.12,1.12,1.12,0.0],["2011-04-01",1.12,1.12,1.12,1.12,357.0],["2011-04-04",1.12,1.12,1.12,1.12,0.0],["2011-04-05",1.26,1.26,1.12,1.26,1521.0],["2011-04-06",1.26,1.26,1.12,1.12,1671.0],["2011-04-07",1.12,1.4,1.12,1.4,4886.0],["2011-04-08",1.4,1.4,1.4,1.4,4071.0],["2011-04-11",1.4,1.4,1.12,1.12,429.0],["2011-04-12",1.12,1.26,0.98,1.26,3864.0],["2011-04-13",1.12,1.12,0.98,0.98,379.0],["2011-04-14",0.98,0.98,0.98,0.98,0.0],["2011-04-15",1.26,1.26,1.26,1.26,2221.0],["2011-04-18",1.26,1.4,0.98,0.98,1236.0],["2011-04-19",0.98,0.98,0.98,0.98,0.0],["2011-04-20",1.12,1.12,1.12,1.12,29.0],["2011-04-21",1.12,1.12,0.98,1.12,1014.0],["2011-04-25",1.12,1.12,1.12,1.12,0.0],["2011-04-26",0.98,0.98,0.98,0.98,14.0],["2011-04-27",0.98,1.26,0.98,1.26,1000.0],["2011-04-28",0.98,1.12,0.98,1.12,500.0],["2011-04-29",0.98,1.4,0.98,1.4,1714.0],["2011-05-02",0.98,0.98,0.98,0.98,171.0],["2011-05-03",0.98,0.98,0.98,0.98,71.0],["2011-05-04",1.4,1.4,1.4,1.4,121.0],["2011-05-05",0.98,0.98,0.98,0.98,21.0],["2011-05-06",0.98,0.98,0.98,0.98,0.0],["2011-05-09",0.98,0.98,0.98,0.98,14.0],["2011-05-10",0.98,0.98,0.98,0.98,0.0],["2011-05-11",1.26,1.26,1.26,1.26,71.0],["2011-05-12",1.26,1.26,1.26,1.26,0.0],["2011-05-13",1.26,1.26,1.26,1.26,0.0],["2011-05-16",0.98,0.98,0.98,0.98,57.0],["2011-05-17",1.26,1.4,1.26,1.26,3214.0],["2011-05-18",1.12,1.26,1.12,1.26,3629.0],["2011-05-19",0.98,0.98,0.98,0.98,64.0],["2011-05-20",0.98,0.98,0.98,0.98,757.0],["2011-05-23",0.98,0.98,0.98,0.98,0.0],["2011-05-24",1.26,1.26,1.26,1.26,714.0],["2011-05-25",1.26,1.26,1.26,1.26,3500.0],["2011-05-26",0.98,0.98,0.98,0.98,57.0],["2011-05-27",1.4,1.4,1.4,1.4,357.0],["2011-05-31",1.4,1.4,0.98,0.98,57.0],["2011-06-01",0.98,0.98,0.98,0.98,57.0],["2011-06-02",0.98,0.98,0.98,0.98,0.0],["2011-06-03",0.98,0.98,0.98,0.98,0.0],["2011-06-06",1.26,1.26,1.26,1.26,357.0],["2011-06-07",1.26,1.26,1.26,1.26,357.0],["2011-06-08",0.98,1.12,0.98,1.12,3293.0],["2011-06-09",1.12,1.12,1.12,1.12,0.0],["2011-06-10",1.12,1.12,1.12,1.12,1786.0],["2011-06-13",0.98,0.98,0.98,0.98,157.0],["2011-06-14",0.98,0.98,0.98,0.98,0.0],["2011-06-15",0.98,0.98,0.98,0.98,0.0],["2011-06-16",0.84,0.84,0.84,0.84,14.0],["2011-06-17",1.12,1.12,1.12,1.12,7.0],["2011-06-20",1.12,1.12,1.12,1.12,0.0],["2011-06-21",1.12,1.12,1.12,1.12,71.0],["2011-06-22",1.12,1.12,1.12,1.12,1150.0],["2011-06-23",1.12,1.12,1.12,1.12,314.0],["2011-06-24",1.12,1.12,1.12,1.12,1214.0],["2011-06-27",1.12,1.12,1.12,1.12,7.0],["2011-06-28",1.12,1.12,1.12,1.12,0.0],["2011-06-29",1.26,1.26,1.12,1.12,729.0],["2011-06-30",1.12,1.12,1.12,1.12,0.0],["2011-07-01",1.26,1.26,1.12,1.12,979.0],["2011-07-05",1.12,1.12,1.12,1.12,0.0],["2011-07-06",1.12,1.12,1.12,1.12,0.0],["2011-07-07",1.12,1.12,1.12,1.12,0.0],["2011-07-08",1.26,1.4,1.26,1.26,2464.0],["2011-07-11",1.12,1.12,0.98,0.98,2229.0],["2011-07-12",0.98,0.98,0.98,0.98,0.0],["2011-07-13",1.12,1.12,0.98,0.98,850.0],["2011-07-14",0.98,1.12,0.98,1.12,1807.0],["2011-07-15",0.98,1.12,0.98,1.12,193.0],["2011-07-18",0.98,1.12,0.98,1.12,743.0],["2011-07-19",1.12,1.12,1.12,1.12,536.0],["2011-07-20",0.98,0.98,0.98,0.98,79.0],["2011-07-21",0.98,0.98,0.98,0.98,14.0],["2011-07-22",1.26,1.26,0.98,0.98,300.0],["2011-07-25",0.98,0.98,0.98,0.98,1843.0],["2011-07-26",0.98,0.98,0.98,0.98,0.0],["2011-07-27",0.98,0.98,0.98,0.98,286.0],["2011-07-28",0.98,0.98,0.98,0.98,357.0],["2011-07-29",1.26,1.26,1.26,1.26,143.0],["2011-08-01",0.98,0.98,0.84,0.84,714.0],["2011-08-02",0.84,0.84,0.84,0.84,0.0],["2011-08-03",0.84,1.12,0.84,1.12,443.0],["2011-08-04",1.12,1.12,1.12,1.12,0.0],["2011-08-05",0.84,0.84,0.84,0.84,43.0],["2011-08-08",0.84,0.84,0.84,0.84,100.0],["2011-08-09",0.84,0.84,0.84,0.84,71.0],["2011-08-10",0.84,0.98,0.84,0.98,221.0],["2011-08-11",0.98,0.98,0.98,0.98,0.0],["2011-08-12",0.56,0.56,0.56,0.56,29.0],["2011-08-15",0.84,0.84,0.84,0.84,14.0],["2011-08-16",0.84,0.84,0.84,0.84,29.0],["2011-08-17",0.84,0.84,0.84,0.84,0.0],["2011-08-18",0.84,0.84,0.84,0.84,14.0],["2011-08-19",0.84,0.84,0.84,0.84,0.0],["2011-08-22",0.98,0.98,0.98,0.98,29.0],["2011-08-23",0.98,0.98,0.98,0.98,0.0],["2011-08-24",0.84,0.84,0.84,0.84,100.0],["2011-08-25",0.84,0.84,0.84,0.84,21.0],["2011-08-26",0.84,0.84,0.84,0.84,0.0],["2011-08-29",0.84,0.84,0.84,0.84,14.0],["2011-08-30",0.84,0.84,0.84,0.84,29.0],["2011-08-31",0.98,0.98,0.98,0.98,121.0],["2011-09-01",0.98,0.98,0.98,0.98,29.0],["2011-09-02",0.56,1.26,0.56,1.26,86.0],["2011-09-06",0.84,0.84,0.84,0.84,179.0],["2011-09-07",0.84,0.84,0.84,0.84,543.0],["2011-09-08",1.12,1.12,1.12,1.12,986.0],["2011-09-09",0.84,0.84,0.84,0.84,14.0],["2011-09-12",0.84,0.84,0.84,0.84,121.0],["2011-09-13",0.28,0.28,0.28,0.28,43.0],["2011-09-14",0.84,0.84,0.84,0.84,43.0],["2011-09-15",0.84,0.98,0.84,0.98,721.0],["2011-09-16",0.84,0.84,0.84,0.84,14.0],["2011-09-19",0.98,1.12,0.98,1.12,621.0],["2011-09-20",1.12,1.12,1.12,1.12,0.0],["2011-09-21",1.12,1.12,1.12,1.12,0.0],["2011-09-22",1.12,1.12,1.12,1.12,0.0],["2011-09-23",0.84,0.84,0.84,0.84,57.0],["2011-09-26",0.84,0.84,0.84,0.84,0.0],["2011-09-27",0.84,0.84,0.84,0.84,0.0],["2011-09-28",0.98,0.98,0.98,0.98,121.0],["2011-09-29",0.98,0.98,0.98,0.98,7.0],["2011-09-30",1.12,1.12,1.12,1.12,14.0],["2011-10-03",1.12,1.12,0.98,0.98,929.0],["2011-10-04",0.98,0.98,0.98,0.98,321.0],["2011-10-05",0.98,0.98,0.98,0.98,0.0],["2011-10-06",0.98,0.98,0.98,0.98,7.0],["2011-10-07",0.98,0.98,0.98,0.98,214.0],["2011-10-10",0.98,0.98,0.98,0.98,0.0],["2011-10-11",0.98,0.98,0.98,0.98,0.0],["2011-10-12",0.28,0.28,0.28,0.28,2121.0],["2011-10-13",0.98,0.98,0.56,0.56,693.0],["2011-10-14",0.56,0.56,0.56,0.56,0.0],["2011-10-17",0.7,0.7,0.7,0.7,7.0],["2011-10-18",0.7,0.7,0.7,0.7,0.0],["2011-10-19",0.56,0.84,0.56,0.84,436.0],["2011-10-20",0.84,0.84,0.84,0.84,0.0],["2011-10-21",0.84,0.84,0.84,0.84,0.0],["2011-10-24",0.84,0.84,0.84,0.84,0.0],["2011-10-25",0.84,0.84,0.84,0.84,0.0],["2011-10-26",0.84,0.84,0.84,0.84,0.0],["2011-10-27",0.98,0.98,0.98,0.98,536.0],["2011-10-28",0.7,1.26,0.7,1.26,271.0],["2011-10-31",1.26,1.26,1.26,1.26,43.0],["2011-11-01",0.7,0.7,0.7,0.7,29.0],["2011-11-02",0.7,0.7,0.7,0.7,0.0],["2011-11-03",0.7,0.7,0.7,0.7,0.0],["2011-11-04",0.7,0.7,0.7,0.7,36.0],["2011-11-07",0.7,0.7,0.7,0.7,14.0],["2011-11-08",0.7,0.7,0.7,0.7,0.0],["2011-11-09",0.7,0.7,0.7,0.7,0.0],["2011-11-10",0.7,0.7,0.7,0.7,0.0],["2011-11-11",0.7,0.7,0.7,0.7,0.0],["2011-11-14",0.7,0.7,0.7,0.7,0.0],["2011-11-15",0.7,0.7,0.7,0.7,0.0],["2011-11-16",0.7,0.7,0.7,0.7,0.0],["2011-11-17",0.7,0.7,0.7,0.7,29.0],["2011-11-18",0.7,1.12,0.7,1.12,700.0],["2011-11-21",1.12,1.12,1.12,1.12,0.0],["2011-11-22",0.7,0.98,0.7,0.98,336.0],["2011-11-23",0.98,0.98,0.98,0.98,0.0],["2011-11-25",0.98,0.98,0.98,0.98,0.0],["2011-11-28",0.98,0.98,0.56,0.56,957.0],["2011-11-29",0.56,0.56,0.56,0.56,0.0],["2011-11-30",0.56,0.56,0.56,0.56,0.0],["2011-12-01",0.84,0.84,0.42,0.42,786.0],["2011-12-02",0.42,0.42,0.42,0.42,0.0],["2011-12-05",0.56,0.84,0.56,0.84,557.0],["2011-12-06",1.12,1.12,0.56,0.56,36.0],["2011-12-07",1.12,1.26,1.12,1.26,1064.0],["2011-12-08",0.84,1.26,0.84,1.26,1443.0],["2011-12-09",1.26,1.26,1.26,1.26,1107.0],["2011-12-12",1.26,1.4,0.7,0.7,800.0],["2011-12-13",1.4,1.4,1.4,1.4,179.0],["2011-12-14",0.56,1.12,0.56,0.7,2514.0],["2011-12-15",0.7,1.12,0.7,1.12,614.0],["2011-12-16",1.12,1.12,1.12,1.12,0.0],["2011-12-19",0.7,0.98,0.7,0.98,179.0],["2011-12-20",1.12,1.26,1.12,1.26,1000.0],["2011-12-21",0.7,0.7,0.7,0.7,29.0],["2011-12-22",0.7,0.7,0.7,0.7,0.0],["2011-12-23",0.7,0.7,0.7,0.7,0.0],["2011-12-27",0.84,0.84,0.84,0.84,21.0],["2011-12-28",0.84,0.84,0.7,0.7,1429.0],["2011-12-29",0.7,0.7,0.7,0.7,0.0],["2011-12-30",1.4,1.4,0.7,0.7,43.0],["2012-01-03",0.7,0.7,0.7,0.7,0.0],["2012-01-04",0.7,0.7,0.7,0.7,0.0],["2012-01-05",1.12,1.4,0.98,0.98,1964.0],["2012-01-06",1.12,1.26,1.12,1.26,1071.0],["2012-01-09",1.26,1.26,1.26,1.26,0.0],["2012-01-10",1.4,1.4,1.4,1.4,71.0],["2012-01-11",1.4,1.4,1.4,1.4,0.0],["2012-01-12",0.7,0.7,0.7,0.7,79.0],["2012-01-13",0.7,0.98,0.7,0.98,71.0],["2012-01-17",0.7,1.4,0.7,1.4,114.0],["2012-01-18",1.4,1.4,1.4,1.4,0.0],["2012-01-19",1.4,1.4,1.4,1.4,0.0],["2012-01-20",1.26,1.26,1.26,1.26,764.0],["2012-01-23",0.56,1.26,0.56,0.56,771.0],["2012-01-24",1.12,1.12,0.84,0.84,314.0],["2012-01-25",0.84,0.84,0.84,0.84,0.0],["2012-01-26",0.98,0.98,0.98,0.98,43.0],["2012-01-27",0.98,0.98,0.98,0.98,0.0],["2012-01-30",0.98,0.98,0.98,0.98,0.0],["2012-01-31",0.98,0.98,0.98,0.98,0.0],["2012-02-01",0.98,0.98,0.98,0.98,786.0],["2012-02-02",1.26,1.26,0.98,1.12,3000.0],["2012-02-03",0.84,0.84,0.84,0.84,143.0],["2012-02-06",0.84,0.84,0.84,0.84,536.0],["2012-02-07",1.12,1.12,0.84,0.84,1307.0],["2012-02-08",0.84,0.84,0.84,0.84,229.0],["2012-02-09",0.84,0.84,0.84,0.84,0.0],["2012-02-10",0.84,0.84,0.84,0.84,0.0],["2012-02-13",0.84,0.84,0.84,0.84,14.0],["2012-02-14",0.84,0.84,0.84,0.84,150.0],["2012-02-15",1.12,1.54,1.12,1.4,7486.0],["2012-02-16",1.4,1.4,1.4,1.4,1786.0],["2012-02-17",1.4,3.08,1.4,1.54,5564.0],["2012-02-21",1.54,1.68,1.54,1.54,2900.0],["2012-02-22",1.54,1.68,1.54,1.68,1214.0],["2012-02-23",1.54,1.54,1.12,1.12,3779.0],["2012-02-24",1.12,1.12,1.12,1.12,0.0],["2012-02-27",1.12,1.12,1.12,1.12,0.0],["2012-02-28",1.12,1.12,1.12,1.12,179.0],["2012-02-29",1.12,1.12,1.12,1.12,0.0],["2012-03-01",1.12,1.4,1.12,1.12,979.0],["2012-03-02",1.12,1.12,1.12,1.12,450.0],["2012-03-05",1.26,1.26,1.26,1.26,229.0],["2012-03-06",1.12,1.26,0.84,0.84,4071.0],["2012-03-07",0.84,0.84,0.84,0.84,0.0],["2012-03-08",1.12,1.12,1.12,1.12,21.0],["2012-03-09",1.26,1.26,1.26,1.26,36.0],["2012-03-12",1.26,1.26,1.12,1.26,2250.0],["2012-03-13",1.26,1.26,1.26,1.26,43.0],["2012-03-14",1.26,1.26,1.26,1.26,0.0],["2012-03-15",1.26,1.26,1.26,1.26,250.0],["2012-03-16",1.4,1.54,1.4,1.4,2493.0],["2012-03-19",1.54,1.54,1.26,1.54,721.0],["2012-03-20",1.4,1.4,1.26,1.26,571.0],["2012-03-21",1.4,1.4,1.4,1.4,1786.0],["2012-03-22",1.4,1.4,1.4,1.4,0.0],["2012-03-23",1.4,1.4,1.4,1.4,0.0],["2012-03-26",1.4,1.4,1.26,1.4,1443.0],["2012-03-27",1.4,1.4,1.4,1.4,71.0],["2012-03-28",1.26,1.4,1.26,1.4,1543.0],["2012-03-29",1.4,1.4,1.4,1.4,0.0],["2012-03-30",1.4,1.4,1.4,1.4,0.0],["2012-04-02",1.26,1.4,1.26,1.4,1793.0],["2012-04-03",1.26,1.26,1.26,1.26,2143.0],["2012-04-04",1.26,1.4,1.26,1.26,771.0],["2012-04-05",1.26,1.26,1.26,1.26,0.0],["2012-04-09",1.26,1.4,0.98,0.98,1786.0],["2012-04-10",0.98,0.98,0.98,0.98,0.0],["2012-04-11",0.98,0.98,0.98,0.98,0.0],["2012-04-12",0.98,0.98,0.98,0.98,0.0],["2012-04-13",0.98,0.98,0.98,0.98,0.0],["2012-04-16",0.98,0.98,0.98,0.98,7.0],["2012-04-17",0.98,0.98,0.98,0.98,393.0],["2012-04-18",0.98,0.98,0.98,0.98,21.0],["2012-04-19",0.98,1.68,0.98,1.68,3964.0],["2012-04-20",0.98,1.12,0.98,1.12,79.0],["2012-04-23",1.12,1.12,1.12,1.12,0.0],["2012-04-24",1.12,1.4,1.12,1.4,857.0],["2012-04-25",1.12,1.12,1.12,1.12,357.0],["2012-04-26",1.12,1.12,1.12,1.12,1286.0],["2012-04-27",1.12,1.12,1.12,1.12,14.0],["2012-04-30",1.12,1.12,1.12,1.12,0.0],["2012-05-01",1.12,1.12,1.12,1.12,0.0],["2012-05-02",1.4,1.4,1.4,1.4,357.0],["2012-05-03",0.98,1.54,0.98,1.54,629.0],["2012-05-04",1.12,1.12,1.12,1.12,1071.0],["2012-05-07",1.12,1.12,1.12,1.12,0.0],["2012-05-08",1.12,1.12,1.12,1.12,0.0],["2012-05-09",1.12,1.12,1.12,1.12,0.0],["2012-05-10",1.12,1.12,1.12,1.12,857.0],["2012-05-11",1.12,1.12,0.98,0.98,1429.0],["2012-05-14",0.98,0.98,0.98,0.98,0.0],["2012-05-15",1.68,1.68,0.98,0.98,71.0],["2012-05-16",0.98,0.98,0.98,0.98,0.0],["2012-05-17",0.98,0.98,0.98,0.98,0.0],["2012-05-18",0.98,0.98,0.98,0.98,0.0],["2012-05-21",1.54,1.68,1.12,1.12,1750.0],["2012-05-22",1.12,1.12,1.12,1.12,0.0],["2012-05-23",1.12,1.12,1.12,1.12,0.0],["2012-05-24",1.68,1.68,1.12,1.12,36.0],["2012-05-25",1.12,1.12,1.12,1.12,0.0],["2012-05-29",1.12,1.12,1.12,1.12,0.0],["2012-05-30",1.12,1.12,1.12,1.12,43.0],["2012-05-31",1.12,1.12,1.12,1.12,0.0],["2012-06-01",1.26,1.26,1.26,1.26,286.0],["2012-06-04",1.4,1.4,0.98,0.98,12371.0],["2012-06-05",1.12,1.12,0.98,0.98,5764.0],["2012-06-06",0.98,1.12,0.98,1.12,5979.0],["2012-06-07",1.12,1.12,1.12,1.12,0.0],["2012-06-08",0.98,1.12,0.98,1.12,886.0],["2012-06-11",0.98,0.98,0.98,0.98,1464.0],["2012-06-12",0.98,0.98,0.98,0.98,0.0],["2012-06-13",0.98,0.98,0.98,0.98,0.0],["2012-06-14",0.98,0.98,0.98,0.98,243.0],["2012-06-15",1.12,1.54,1.12,1.54,1129.0],["2012-06-18",1.4,1.54,1.4,1.54,1136.0],["2012-06-19",1.12,1.12,1.12,1.12,457.0],["2012-06-20",1.54,1.54,1.26,1.26,429.0],["2012-06-21",1.54,1.54,1.54,1.54,536.0],["2012-06-22",1.12,1.12,1.12,1.12,21.0],["2012-06-25",1.12,1.12,1.12,1.12,36.0],["2012-06-26",1.12,1.12,1.12,1.12,14.0],["2012-06-27",1.54,1.54,1.12,1.54,971.0],["2012-06-28",1.12,1.12,1.12,1.12,1071.0],["2012-06-29",1.26,1.26,1.26,1.26,821.0],["2012-07-02",1.12,1.12,1.12,1.12,6329.0],["2012-07-03",0.98,0.98,0.98,0.98,1429.0],["2012-07-05",1.4,1.4,1.4,1.4,464.0],["2012-07-06",1.4,1.4,1.12,1.12,2857.0],["2012-07-09",1.4,1.4,1.4,1.4,2593.0],["2012-07-10",1.4,1.54,1.4,1.54,2900.0],["2012-07-11",1.54,1.68,1.4,1.4,1657.0],["2012-07-12",1.68,1.68,1.4,1.54,1129.0],["2012-07-13",1.54,1.68,1.54,1.68,3436.0],["2012-07-16",2.1,2.1,1.68,1.68,2014.0],["2012-07-17",1.68,2.38,1.68,2.38,307.0],["2012-07-18",2.38,2.38,1.82,2.1,6779.0],["2012-07-19",2.1,2.1,1.82,1.96,2007.0],["2012-07-20",1.96,1.96,1.82,1.82,743.0],["2012-07-23",1.68,1.96,1.54,1.96,2257.0],["2012-07-24",1.68,1.68,1.54,1.54,3514.0],["2012-07-25",1.54,1.54,1.4,1.4,3814.0],["2012-07-26",1.26,1.26,1.26,1.26,1164.0],["2012-07-27",1.26,1.26,1.26,1.26,721.0],["2012-07-30",1.26,1.26,1.26,1.26,0.0],["2012-07-31",1.96,1.96,1.96,1.96,664.0],["2012-08-01",1.96,1.96,1.4,1.4,1386.0],["2012-08-02",1.4,1.4,1.4,1.4,14.0],["2012-08-03",1.4,1.4,1.4,1.4,0.0],["2012-08-06",1.4,1.82,1.4,1.82,229.0],["2012-08-07",1.96,1.96,1.96,1.96,571.0],["2012-08-08",1.96,1.96,1.4,1.4,193.0],["2012-08-09",1.4,1.96,1.4,1.96,143.0],["2012-08-10",1.4,1.82,1.4,1.82,1864.0],["2012-08-13",1.82,1.82,1.82,1.82,714.0],["2012-08-14",1.4,1.4,1.4,1.4,14.0],["2012-08-15",1.68,1.68,1.68,1.68,107.0],["2012-08-16",1.68,1.96,1.68,1.96,179.0],["2012-08-17",1.4,1.4,1.4,1.4,29.0],["2012-08-20",1.4,1.4,1.4,1.4,86.0],["2012-08-21",1.4,1.4,1.4,1.4,0.0],["2012-08-22",1.4,1.4,1.4,1.4,0.0],["2012-08-23",1.4,1.4,1.4,1.4,0.0],["2012-08-24",1.4,1.4,1.4,1.4,0.0],["2012-08-27",1.4,1.4,1.4,1.4,0.0],["2012-08-28",1.4,1.4,1.4,1.4,0.0],["2012-08-29",1.96,1.96,1.96,1.96,479.0],["2012-08-30",1.96,1.96,1.96,1.96,0.0],["2012-08-31",1.96,1.96,1.96,1.96,71.0],["2012-09-04",1.96,1.96,1.96,1.96,357.0],["2012-09-05",1.82,1.96,1.82,1.82,407.0],["2012-09-06",1.96,1.96,1.96,1.96,357.0],["2012-09-07",1.82,1.96,1.82,1.96,679.0],["2012-09-10",1.82,1.96,1.82,1.96,1143.0],["2012-09-11",1.96,1.96,1.96,1.96,0.0],["2012-09-12",1.96,1.96,1.82,1.96,1279.0],["2012-09-13",1.96,1.96,1.96,1.96,0.0],["2012-09-14",1.96,1.96,1.96,1.96,714.0],["2012-09-17",1.96,1.96,1.96,1.96,0.0],["2012-09-18",1.82,1.82,1.82,1.82,1164.0],["2012-09-19",1.82,1.82,1.82,1.82,29.0],["2012-09-20",1.82,1.82,1.82,1.82,0.0],["2012-09-21",1.96,1.96,1.82,1.96,150.0],["2012-09-24",1.82,1.96,1.82,1.96,2493.0],["2012-09-25",1.82,1.82,1.54,1.54,2093.0],["2012-09-26",1.54,1.54,1.54,1.54,443.0],["2012-09-27",2.38,2.38,1.82,1.82,414.0],["2012-09-28",1.82,1.82,1.82,1.82,179.0],["2012-10-01",2.38,2.38,2.38,2.38,271.0],["2012-10-02",1.96,2.38,1.96,2.38,714.0],["2012-10-03",2.1,2.1,2.1,2.1,743.0],["2012-10-04",1.82,1.96,1.82,1.96,4414.0],["2012-10-05",1.82,1.96,1.82,1.96,236.0],["2012-10-08",1.96,1.96,1.96,1.96,71.0],["2012-10-09",1.96,1.96,1.96,1.96,786.0],["2012-10-10",1.96,1.96,1.96,1.96,286.0],["2012-10-11",2.52,2.52,2.52,2.52,786.0],["2012-10-12",1.96,4.2,1.96,3.64,4871.0],["2012-10-15",4.2,4.2,2.8,2.8,5357.0],["2012-10-16",2.94,3.5,2.94,3.5,2136.0],["2012-10-17",3.5,3.78,3.5,3.78,357.0],["2012-10-18",3.5,4.2,3.5,3.5,2314.0],["2012-10-19",3.5,3.5,3.5,3.5,964.0],["2012-10-22",3.92,4.2,3.5,3.92,1814.0],["2012-10-23",3.64,3.64,3.64,3.64,1271.0],["2012-10-24",3.64,4.2,3.64,4.2,1879.0],["2012-10-25",4.2,4.48,3.64,3.64,2007.0],["2012-10-26",4.62,4.62,3.64,3.78,950.0],["2012-10-31",4.62,4.9,3.64,4.76,2336.0],["2012-11-01",4.62,4.62,4.2,4.62,914.0],["2012-11-02",4.48,4.48,4.2,4.48,657.0],["2012-11-05",4.2,5.18,4.2,4.2,3871.0],["2012-11-06",3.92,5.6,3.92,4.34,557.0],["2012-11-07",4.62,4.62,4.34,4.34,379.0],["2012-11-08",4.06,5.18,4.06,4.76,1236.0],["2012-11-09",5.04,5.04,4.2,4.2,5150.0],["2012-11-12",4.2,4.2,4.2,4.2,129.0],["2012-11-13",4.9,4.9,4.2,4.34,9821.0],["2012-11-14",4.76,4.76,4.34,4.62,2300.0],["2012-11-15",4.48,4.48,4.34,4.48,1071.0],["2012-11-16",4.48,4.62,4.34,4.62,2836.0],["2012-11-19",4.9,4.9,4.76,4.76,707.0],["2012-11-20",4.9,5.04,4.76,5.04,7243.0],["2012-11-21",5.6,5.6,5.32,5.6,1721.0],["2012-11-23",5.6,6.3,5.6,6.3,2186.0],["2012-11-26",6.58,6.58,6.02,6.16,8736.0],["2012-11-27",6.16,6.16,5.32,5.46,807.0],["2012-11-28",6.16,6.16,5.32,6.16,386.0],["2012-11-29",6.16,6.16,5.04,6.16,243.0],["2012-11-30",6.16,6.16,6.16,6.16,14.0],["2012-12-03",6.16,6.16,4.9,5.32,4521.0],["2012-12-04",5.32,5.32,4.9,5.04,943.0],["2012-12-05",5.04,5.18,5.04,5.18,529.0],["2012-12-06",4.2,4.9,4.2,4.9,4871.0],["2012-12-07",2.8,4.2,2.8,4.2,1529.0],["2012-12-10",4.2,6.02,4.2,4.48,329.0],["2012-12-11",4.2,4.2,4.2,4.2,43.0],["2012-12-12",4.2,4.2,4.2,4.2,507.0],["2012-12-13",4.2,4.2,3.5,4.2,3371.0],["2012-12-14",3.64,3.64,3.64,3.64,343.0],["2012-12-17",3.64,3.92,3.64,3.64,750.0],["2012-12-18",3.64,3.92,3.64,3.92,786.0],["2012-12-19",3.64,4.2,3.64,3.78,1457.0],["2012-12-20",3.92,4.06,3.92,4.06,893.0],["2012-12-21",4.34,4.34,3.64,3.78,1307.0],["2012-12-24",4.06,4.06,4.06,4.06,36.0],["2012-12-26",4.06,4.06,3.5,3.5,479.0],["2012-12-27",3.5,3.5,3.5,3.5,0.0],["2012-12-28",4.06,4.76,4.06,4.76,2393.0],["2012-12-31",3.5,4.76,3.5,4.76,321.0],["2013-01-02",4.62,4.76,4.62,4.76,386.0],["2013-01-03",4.76,4.76,4.76,4.76,71.0],["2013-01-04",4.62,4.62,4.62,4.62,7.0],["2013-01-07",4.76,4.9,4.76,4.9,5786.0],["2013-01-08",4.9,5.88,4.9,5.04,586.0],["2013-01-09",5.6,5.6,5.04,5.32,1421.0],["2013-01-10",4.48,4.48,4.48,4.48,29.0],["2013-01-11",5.88,5.88,5.04,5.88,807.0],["2013-01-14",5.6,5.6,4.9,4.9,421.0],["2013-01-15",5.18,5.18,5.18,5.18,357.0],["2013-01-16",5.18,5.88,5.18,5.6,3007.0],["2013-01-17",5.18,5.88,5.18,5.88,721.0],["2013-01-18",5.88,5.88,5.18,5.18,314.0],["2013-01-22",5.18,5.18,3.78,3.78,14186.0],["2013-01-23",3.92,5.18,3.92,4.2,1471.0],["2013-01-24",4.2,4.2,3.92,3.92,2564.0],["2013-01-25",4.2,4.2,3.92,3.92,1893.0],["2013-01-28",4.2,4.2,3.92,3.92,1029.0],["2013-01-29",4.2,4.62,3.92,3.92,2421.0],["2013-01-30",3.92,3.92,3.5,3.5,2807.0],["2013-01-31",3.5,4.62,3.5,3.92,1793.0],["2013-02-01",4.48,5.18,4.48,4.48,1036.0],["2013-02-04",4.62,5.18,3.5,3.5,3886.0],["2013-02-05",5.18,5.18,3.78,3.78,514.0],["2013-02-06",4.9,4.9,4.9,4.9,21.0],["2013-02-07",4.9,4.9,3.92,3.92,529.0],["2013-02-08",4.2,4.2,4.06,4.2,464.0],["2013-02-11",4.2,4.9,4.2,4.9,1743.0],["2013-02-12",4.9,5.18,4.06,5.18,536.0],["2013-02-13",5.18,5.18,4.06,4.06,1479.0],["2013-02-14",3.92,4.2,3.92,4.2,2300.0],["2013-02-15",4.2,5.04,4.2,4.34,414.0],["2013-02-19",4.2,5.04,4.2,5.04,1779.0],["2013-02-20",5.04,5.04,4.2,4.2,15807.0],["2013-02-21",4.48,4.48,4.48,4.48,64.0],["2013-02-22",4.48,4.48,4.2,4.2,479.0],["2013-02-25",4.2,4.2,3.92,4.06,257.0],["2013-02-26",4.06,4.06,4.06,4.06,2143.0],["2013-02-27",4.06,4.06,3.92,3.92,6586.0],["2013-02-28",4.2,4.2,3.78,3.78,1507.0],["2013-03-01",3.92,3.92,3.78,3.78,700.0],["2013-03-04",3.78,3.78,3.64,3.78,1979.0],["2013-03-05",3.64,3.64,3.5,3.5,5043.0],["2013-03-06",3.64,4.2,3.64,4.06,8621.0],["2013-03-07",4.2,4.2,4.2,4.2,393.0],["2013-03-08",4.06,4.2,3.78,4.2,1214.0],["2013-03-11",4.2,4.34,3.92,3.92,12793.0],["2013-03-12",3.92,4.2,3.92,4.2,7871.0],["2013-03-13",4.2,4.2,4.2,4.2,0.0],["2013-03-14",3.64,3.64,3.64,3.64,29.0],["2013-03-15",4.34,4.76,3.5,4.2,11100.0],["2013-03-18",3.78,3.92,3.78,3.92,607.0],["2013-03-19",4.06,4.34,4.06,4.34,786.0],["2013-03-20",4.34,4.34,4.06,4.06,186.0],["2013-03-21",4.06,4.06,4.06,4.06,971.0],["2013-03-22",4.2,4.2,4.06,4.06,607.0],["2013-03-25",4.06,4.06,4.06,4.06,36.0],["2013-03-26",4.06,4.2,4.06,4.2,307.0],["2013-03-27",4.06,4.06,4.06,4.06,1321.0],["2013-03-28",4.2,4.2,4.06,4.06,2357.0],["2013-04-01",4.2,4.2,4.06,4.06,1500.0],["2013-04-02",4.06,4.2,4.06,4.2,1214.0],["2013-04-03",4.2,4.34,4.06,4.34,16107.0],["2013-04-04",4.48,4.48,4.34,4.34,1214.0],["2013-04-05",4.48,4.48,4.48,4.48,36.0],["2013-04-08",4.34,4.34,4.2,4.2,6471.0],["2013-04-09",4.2,4.76,4.2,4.76,450.0],["2013-04-10",4.2,4.2,4.2,4.2,57.0],["2013-04-11",4.48,4.76,4.48,4.76,1014.0],["2013-04-12",4.76,4.76,4.62,4.76,157.0],["2013-04-15",4.76,4.76,4.2,4.2,2307.0],["2013-04-16",4.2,4.2,4.2,4.2,36.0],["2013-04-17",4.34,4.34,4.2,4.2,2150.0],["2013-04-18",4.2,4.2,4.2,4.2,14.0],["2013-04-19",4.48,4.48,4.2,4.2,1707.0],["2013-04-22",4.06,4.06,4.06,4.06,57.0],["2013-04-23",4.62,4.62,4.2,4.2,179.0],["2013-04-24",4.62,4.62,4.62,4.62,179.0],["2013-04-25",4.2,4.62,4.2,4.62,457.0],["2013-04-26",4.2,4.2,4.06,4.06,121.0],["2013-04-29",4.06,4.06,3.92,4.06,629.0],["2013-04-30",4.2,4.2,4.2,4.2,1214.0],["2013-05-01",5.04,5.04,4.2,4.76,143.0],["2013-05-02",4.76,4.76,4.2,4.76,986.0],["2013-05-03",4.76,4.76,4.06,4.2,79.0],["2013-05-06",4.76,4.76,4.62,4.62,714.0],["2013-05-07",4.9,4.9,4.76,4.76,1929.0],["2013-05-08",4.48,4.48,4.2,4.2,2821.0],["2013-05-09",4.2,4.48,4.2,4.48,393.0],["2013-05-10",4.2,4.2,4.2,4.2,479.0],["2013-05-13",4.2,4.62,4.2,4.34,1336.0],["2013-05-14",4.48,4.62,4.48,4.62,600.0],["2013-05-15",4.62,4.62,4.62,4.62,86.0],["2013-05-16",4.34,4.34,4.2,4.2,600.0],["2013-05-17",4.34,4.34,4.34,4.34,129.0],["2013-05-20",6.3,6.3,4.48,5.74,14179.0],["2013-05-21",5.6,5.88,4.34,5.32,6464.0],["2013-05-22",5.32,5.32,4.48,5.18,236.0],["2013-05-23",4.48,4.9,4.48,4.76,707.0],["2013-05-24",4.48,4.9,4.48,4.9,21.0],["2013-05-28",4.48,5.04,4.48,5.04,343.0],["2013-05-29",5.46,5.88,4.9,5.46,400.0],["2013-05-30",5.46,5.46,5.46,5.46,0.0],["2013-05-31",4.9,5.04,4.9,5.04,500.0],["2013-06-03",5.04,5.88,5.04,5.04,686.0],["2013-06-04",5.04,5.04,5.04,5.04,0.0],["2013-06-05",5.04,5.04,5.04,5.04,407.0],["2013-06-06",5.46,5.46,5.04,5.04,786.0],["2013-06-07",5.04,5.04,5.04,5.04,179.0],["2013-06-10",4.9,5.6,4.9,5.04,1964.0],["2013-06-11",5.04,5.04,4.9,4.9,64.0],["2013-06-12",4.9,5.04,4.9,5.04,736.0],["2013-06-13",5.04,5.04,5.04,5.04,457.0],["2013-06-14",5.04,5.32,5.04,5.32,107.0],["2013-06-17",5.32,5.32,5.32,5.32,86.0],["2013-06-18",5.32,5.32,5.32,5.32,0.0],["2013-06-19",5.04,5.04,5.04,5.04,571.0],["2013-06-20",5.04,5.04,4.9,4.9,1207.0],["2013-06-21",5.32,5.32,5.04,5.04,1393.0],["2013-06-24",5.04,5.04,5.04,5.04,1500.0],["2013-06-25",5.18,5.18,5.04,5.04,929.0],["2013-06-26",5.04,5.04,5.04,5.04,171.0],["2013-06-27",5.04,5.04,5.04,5.04,171.0],["2013-06-28",5.04,5.04,5.04,5.04,21.0],["2013-07-01",5.04,5.04,5.04,5.04,457.0],["2013-07-02",4.2,5.32,4.2,5.18,157.0],["2013-07-03",5.04,5.18,5.04,5.18,536.0],["2013-07-05",5.04,5.32,5.04,5.18,543.0],["2013-07-08",5.18,5.18,5.18,5.18,107.0],["2013-07-09",5.18,5.18,5.18,5.18,286.0],["2013-07-10",5.04,5.04,5.04,5.04,200.0],["2013-07-11",5.04,5.04,5.04,5.04,464.0],["2013-07-12",5.04,5.32,5.04,5.32,886.0],["2013-07-15",5.32,5.32,5.32,5.32,86.0],["2013-07-16",5.46,5.46,5.32,5.46,1464.0],["2013-07-17",5.46,5.46,5.46,5.46,186.0],["2013-07-18",5.6,5.6,5.6,5.6,1614.0],["2013-07-19",5.32,5.6,5.32,5.6,1550.0],["2013-07-22",5.88,5.88,5.46,5.46,2800.0],["2013-07-23",5.6,5.88,5.46,5.88,2736.0],["2013-07-24",5.88,5.88,5.32,5.32,257.0],["2013-07-25",5.6,5.88,5.32,5.88,1264.0],["2013-07-26",5.32,5.88,5.32,5.74,4971.0],["2013-07-29",5.74,5.74,5.74,5.74,0.0],["2013-07-30",5.88,5.88,5.32,5.88,1921.0],["2013-07-31",5.88,5.88,5.88,5.88,14.0],["2013-08-01",5.88,5.88,5.32,5.88,1057.0],["2013-08-02",6.02,6.02,5.32,5.74,943.0],["2013-08-05",5.74,5.74,5.74,5.74,186.0],["2013-08-06",6.02,6.02,5.32,6.02,5450.0],["2013-08-07",6.02,6.02,6.02,6.02,7.0],["2013-08-08",6.02,6.02,5.46,6.02,5243.0],["2013-08-09",6.16,6.58,6.16,6.58,1743.0],["2013-08-12",7.28,7.28,6.86,6.86,3621.0],["2013-08-13",7.14,9.1,5.6,6.58,19371.0],["2013-08-14",7.28,7.7,6.3,7.7,13764.0],["2013-08-15",7.7,7.98,7.56,7.98,2079.0],["2013-08-16",8.4,8.4,7.42,7.98,6079.0],["2013-08-19",8.96,9.1,7.98,8.82,1971.0],["2013-08-20",9.1,10.5,9.1,10.22,6021.0],["2013-08-21",10.22,12.18,10.22,12.18,16850.0],["2013-08-22",12.18,12.32,9.1,9.66,18493.0],["2013-08-23",9.24,9.66,9.24,9.66,450.0],["2013-08-26",9.66,9.66,9.52,9.52,371.0],["2013-08-27",9.66,9.8,9.66,9.66,700.0],["2013-08-28",9.66,10.92,9.66,10.78,1636.0],["2013-08-29",10.92,10.92,10.08,10.08,3286.0],["2013-08-30",10.5,10.78,10.5,10.78,1779.0],["2013-09-03",10.78,10.78,10.5,10.5,1264.0],["2013-09-04",10.5,10.78,10.22,10.22,1186.0],["2013-09-05",10.22,10.78,10.22,10.5,1207.0],["2013-09-06",10.36,10.78,10.36,10.78,1164.0],["2013-09-09",10.78,10.78,10.78,10.78,43.0],["2013-09-10",11.2,11.2,10.5,10.5,450.0],["2013-09-11",10.5,10.78,10.5,10.78,886.0],["2013-09-12",10.5,10.78,10.5,10.78,1693.0],["2013-09-13",11.2,11.2,10.64,10.64,100.0],["2013-09-16",11.2,11.2,10.64,11.06,464.0],["2013-09-17",11.2,11.2,10.64,10.92,2050.0],["2013-09-18",10.92,11.48,10.92,11.34,864.0],["2013-09-19",11.34,11.48,10.92,10.92,307.0],["2013-09-20",11.62,11.62,10.92,10.92,357.0],["2013-09-23",11.06,11.06,10.92,10.92,1107.0],["2013-09-24",10.92,11.2,10.92,11.2,400.0],["2013-09-25",10.92,11.2,10.92,10.92,543.0],["2013-09-26",11.2,11.2,11.2,11.2,214.0],["2013-09-27",11.06,11.2,10.92,11.2,1086.0],["2013-09-30",11.2,11.2,11.2,11.2,357.0],["2013-10-01",11.2,11.62,11.2,11.2,1836.0],["2013-10-02",11.48,11.62,11.48,11.62,514.0],["2013-10-03",11.62,11.9,10.92,11.2,2386.0],["2013-10-04",11.2,11.62,11.2,11.62,1786.0],["2013-10-07",11.62,11.62,11.2,11.62,1086.0],["2013-10-08",11.62,11.62,11.2,11.2,564.0],["2013-10-09",11.62,11.62,11.34,11.34,764.0],["2013-10-10",11.9,12.04,11.34,11.34,3636.0],["2013-10-11",11.9,11.9,11.9,11.9,1036.0],["2013-10-14",12.04,12.04,11.34,11.9,193.0],["2013-10-15",12.04,12.18,11.9,12.18,1521.0],["2013-10-16",12.18,12.18,12.04,12.04,293.0],["2013-10-17",12.04,12.04,11.62,11.62,2443.0],["2013-10-18",11.62,12.04,11.62,11.9,1164.0],["2013-10-21",12.32,12.6,11.9,12.6,1214.0],["2013-10-22",12.6,13.72,12.6,13.3,2600.0],["2013-10-23",13.72,16.8,13.3,15.82,6521.0],["2013-10-24",15.26,20.44,15.26,19.32,14400.0],["2013-10-25",20.16,23.94,14.0,14.98,30379.0],["2013-10-28",15.68,19.88,15.12,18.2,4821.0],["2013-10-29",18.9,20.02,18.48,19.6,1707.0],["2013-10-30",20.86,20.86,16.8,18.2,4114.0],["2013-10-31",18.62,20.3,16.8,17.08,3129.0],["2013-11-01",16.8,18.2,16.8,17.5,5864.0],["2013-11-04",17.5,17.5,13.44,17.5,9986.0],["2013-11-05",16.8,16.8,14.28,15.82,4157.0],["2013-11-06",15.68,15.68,14.0,14.0,2964.0],["2013-11-07",13.86,14.0,13.58,13.72,1350.0],["2013-11-08",12.74,13.58,9.8,12.46,20421.0],["2013-11-11",12.46,12.6,12.04,12.32,4014.0],["2013-11-12",12.32,12.32,10.64,11.76,1421.0],["2013-11-13",11.76,11.76,11.2,11.2,4143.0],["2013-11-14",10.64,11.06,10.36,10.64,1529.0],["2013-11-15",10.5,10.5,8.68,9.8,7229.0],["2013-11-18",10.78,10.78,9.52,9.8,2329.0],["2013-11-19",9.8,11.76,9.8,10.64,9143.0],["2013-11-20",10.64,11.9,10.64,10.92,10464.0],["2013-11-21",11.34,11.9,10.5,11.06,7014.0],["2013-11-22",11.06,11.06,10.5,11.06,2571.0],["2013-11-25",11.06,11.2,11.06,11.2,1407.0],["2013-11-26",11.2,11.2,11.06,11.2,3171.0],["2013-11-27",11.2,11.62,11.2,11.48,2036.0],["2013-11-29",10.64,11.62,10.64,10.78,3750.0],["2013-12-02",10.92,11.06,10.78,10.92,1350.0],["2013-12-03",10.92,11.06,10.5,10.78,3914.0],["2013-12-04",10.5,10.5,8.96,9.8,1971.0],["2013-12-05",9.66,9.66,7.84,8.68,13986.0],["2013-12-06",8.68,8.82,8.12,8.12,7036.0],["2013-12-09",8.12,8.96,8.12,8.4,6986.0],["2013-12-10",8.4,8.68,8.4,8.54,2114.0],["2013-12-11",8.12,8.4,7.98,8.4,2314.0],["2013-12-12",8.12,8.4,6.44,8.4,4464.0],["2013-12-13",8.4,8.54,7.98,8.26,3421.0],["2013-12-16",8.26,8.26,7.84,7.84,4221.0],["2013-12-17",8.4,8.82,7.7,8.54,14829.0],["2013-12-18",8.4,8.54,7.84,8.4,1643.0],["2013-12-19",8.4,8.4,8.26,8.4,1336.0],["2013-12-20",8.4,8.82,7.98,8.4,3607.0],["2013-12-23",8.4,8.54,8.12,8.26,5457.0],["2013-12-24",8.4,8.54,8.26,8.4,5036.0],["2013-12-26",8.4,8.4,8.26,8.4,2036.0],["2013-12-27",8.26,8.4,8.26,8.4,1521.0],["2013-12-30",8.12,8.4,8.12,8.4,850.0],["2013-12-31",8.4,8.4,8.4,8.4,1607.0],["2014-01-02",8.4,8.68,8.12,8.4,6664.0],["2014-01-03",8.4,8.54,8.4,8.4,7714.0],["2014-01-06",8.54,8.54,8.26,8.4,15214.0],["2014-01-07",8.54,8.54,8.4,8.4,35393.0],["2014-01-08",8.4,8.54,8.4,8.4,14221.0],["2014-01-09",8.4,8.4,8.26,8.26,15557.0],["2014-01-10",8.26,8.82,8.26,8.4,12993.0],["2014-01-13",8.54,8.54,8.4,8.4,13686.0],["2014-01-14",8.54,8.54,8.26,8.4,11236.0],["2014-01-15",8.54,8.54,8.26,8.4,6307.0],["2014-01-16",8.4,8.4,8.4,8.4,3700.0],["2014-01-17",8.54,9.1,8.4,8.4,48971.0],["2014-01-21",8.96,8.96,8.4,8.4,38693.0],["2014-01-22",8.82,8.82,8.26,8.4,37636.0],["2014-01-23",8.54,8.54,8.26,8.4,5950.0],["2014-01-24",8.4,8.4,8.12,8.4,8379.0],["2014-01-27",8.4,8.4,8.26,8.26,8236.0],["2014-01-28",8.12,8.4,7.7,8.12,4807.0],["2014-01-29",8.12,8.12,8.12,8.12,0.0],["2014-01-30",8.0,8.0,7.75,7.88,2500.0],["2014-01-31",7.75,7.75,6.0,7.2,3800.0],["2014-02-03",7.0,7.25,6.1,7.25,6400.0],["2014-02-04",6.86,7.15,6.85,7.0,8700.0],["2014-02-05",6.86,6.86,5.05,6.5,6400.0],["2014-02-06",6.26,6.7,6.0,6.7,4100.0],["2014-02-07",6.7,6.7,6.7,6.7,2900.0],["2014-02-10",6.68,7.0,6.68,7.0,2800.0],["2014-02-11",6.75,6.75,6.7,6.7,2200.0],["2014-02-12",6.68,6.68,6.45,6.68,800.0],["2014-02-13",6.68,6.68,6.25,6.45,4200.0],["2014-02-14",6.45,7.0,6.35,7.0,9600.0],["2014-02-18",7.0,7.0,6.95,6.95,3700.0],["2014-02-19",6.95,7.02,6.95,7.0,12300.0],["2014-02-20",7.0,7.0,6.95,7.0,1600.0],["2014-02-21",6.95,7.0,6.95,7.0,500.0],["2014-02-24",6.96,7.0,6.65,6.75,6300.0],["2014-02-25",6.87,6.93,6.75,6.93,1300.0],["2014-02-26",6.99,7.0,6.97,6.97,2000.0],["2014-02-27",6.96,7.0,6.93,6.96,1900.0],["2014-02-28",6.96,7.0,6.93,6.96,2300.0],["2014-03-03",6.94,6.94,6.5,6.55,3700.0],["2014-03-04",6.51,6.51,6.5,6.5,1400.0],["2014-03-05",6.55,6.55,6.25,6.25,3800.0],["2014-03-06",6.25,6.48,6.05,6.32,7400.0],["2014-03-07",6.1,6.29,5.9,6.25,13000.0],["2014-03-10",6.04,6.27,6.03,6.04,5700.0],["2014-03-11",6.0,6.1,5.0,5.75,6100.0],["2014-03-12",5.7,6.0,5.7,6.0,600.0],["2014-03-13",6.0,6.0,5.6,5.6,3200.0],["2014-03-14",5.6,5.6,4.9,5.0,22600.0],["2014-03-17",5.06,5.1,4.79,4.79,56900.0],["2014-03-18",4.55,6.0,4.3,5.5,4200.0],["2014-03-19",5.25,5.55,5.24,5.24,3200.0],["2014-03-20",4.01,4.27,3.99,4.0,156300.0],["2014-03-21",4.01,4.02,3.84,3.9,55400.0],["2014-03-24",4.0,4.0,3.76,3.85,10800.0],["2014-03-25",3.95,4.0,3.85,3.85,16900.0],["2014-03-26",3.85,3.85,3.85,3.85,0.0],["2014-03-27",4.27,4.27,3.91,3.94,21400.0],["2014-03-28",3.95,3.95,3.66,3.71,16500.0],["2014-03-31",3.7,3.71,3.69,3.69,22800.0],["2014-04-01",3.9,3.9,3.65,3.68,42200.0],["2014-04-02",3.75,3.85,3.72,3.74,77000.0],["2014-04-03",3.9,3.9,3.73,3.82,68500.0],["2014-04-04",3.9,3.9,3.39,3.55,61300.0],["2014-04-07",3.6,3.6,3.3,3.32,18400.0],["2014-04-08",3.3,3.52,3.3,3.41,8300.0],["2014-04-09",3.49,3.49,3.27,3.35,65000.0],["2014-04-10",3.5,3.5,3.3,3.31,37300.0],["2014-04-11",3.4,3.8,3.3,3.64,394700.0],["2014-04-14",4.35,4.35,3.46,3.77,307300.0],["2014-04-15",3.97,3.97,3.74,3.9,152900.0],["2014-04-16",4.05,4.05,3.66,3.66,155400.0],["2014-04-17",3.7,3.7,3.5,3.52,33300.0],["2014-04-21",3.6,3.76,3.6,3.7,55200.0],["2014-04-22",3.89,3.89,3.66,3.66,49400.0],["2014-04-23",3.7,3.7,3.42,3.55,52200.0],["2014-04-24",3.8,3.8,3.32,3.39,42200.0],["2014-04-25",3.61,3.61,3.2,3.31,48900.0],["2014-04-28",3.3,3.35,3.09,3.12,51900.0],["2014-04-29",3.12,3.12,2.98,3.02,70400.0],["2014-04-30",3.0,3.03,2.82,2.89,54100.0],["2014-05-01",2.79,2.83,2.71,2.73,93300.0],["2014-05-02",2.75,2.82,2.75,2.75,63800.0],["2014-05-05",2.76,2.94,2.64,2.66,54400.0],["2014-05-06",2.65,2.74,2.38,2.41,102700.0],["2014-05-07",2.47,2.47,1.9,2.07,196700.0],["2014-05-08",2.39,2.39,1.91,2.0,128400.0],["2014-05-09",1.85,2.0,1.85,1.99,95500.0],["2014-05-12",2.0,2.2,1.86,2.1,50200.0],["2014-05-13",2.15,2.35,2.1,2.35,88800.0],["2014-05-14",2.56,2.56,2.29,2.42,134100.0],["2014-05-15",2.45,2.55,2.38,2.48,115600.0],["2014-05-16",2.6,2.6,2.4,2.49,44800.0],["2014-05-19",2.49,2.52,2.44,2.5,34500.0],["2014-05-20",2.5,2.51,2.22,2.27,103600.0],["2014-05-21",2.22,2.3,2.22,2.29,22600.0],["2014-05-22",2.36,2.37,2.25,2.32,19000.0],["2014-05-23",2.35,2.4,2.3,2.3,35500.0],["2014-05-27",2.45,2.45,2.35,2.41,56300.0],["2014-05-28",2.55,2.55,2.45,2.5,41900.0],["2014-05-29",2.53,2.53,2.41,2.44,27800.0],["2014-05-30",2.53,2.53,2.32,2.32,46000.0],["2014-06-02",2.35,2.36,2.27,2.34,21400.0],["2014-06-03",2.44,2.44,2.17,2.23,152200.0],["2014-06-04",2.23,2.35,2.17,2.19,124800.0],["2014-06-05",2.17,2.37,2.1,2.13,119900.0],["2014-06-06",2.3,2.3,2.2,2.24,24500.0],["2014-06-09",2.47,2.49,2.3,2.32,35400.0],["2014-06-10",2.35,2.35,2.24,2.27,34200.0],["2014-06-11",2.27,2.34,2.2,2.33,65200.0],["2014-06-12",2.3,2.35,2.3,2.34,43900.0],["2014-06-13",2.34,2.45,2.3,2.37,25400.0],["2014-06-16",2.48,2.49,2.35,2.48,76500.0],["2014-06-17",2.5,2.5,2.37,2.46,47600.0],["2014-06-18",2.43,2.47,2.38,2.4,19300.0],["2014-06-19",2.37,2.49,2.36,2.42,37400.0],["2014-06-20",2.4,2.47,2.0,2.0,202100.0],["2014-06-23",2.1,2.2,2.02,2.1,135100.0],["2014-06-24",2.13,2.13,2.02,2.02,38600.0],["2014-06-25",2.08,2.08,1.93,1.97,92300.0],["2014-06-26",1.97,2.04,1.75,1.89,120000.0],["2014-06-27",1.9,2.15,1.9,2.09,62200.0],["2014-06-30",2.2,2.32,2.07,2.28,122000.0],["2014-07-01",2.38,2.38,2.25,2.26,52300.0],["2014-07-02",2.29,2.3,2.15,2.28,24300.0],["2014-07-03",2.26,2.34,2.25,2.34,23000.0],["2014-07-07",2.36,2.49,2.36,2.45,97800.0],["2014-07-08",2.47,2.47,2.35,2.37,128300.0],["2014-07-09",2.4,2.4,2.16,2.35,42400.0],["2014-07-10",2.27,2.35,2.22,2.3,12700.0],["2014-07-11",2.35,2.38,2.28,2.34,3700.0],["2014-07-14",2.3,2.45,2.3,2.38,70700.0],["2014-07-15",2.38,2.4,2.33,2.36,6100.0],["2014-07-16",2.38,2.42,2.38,2.38,18000.0],["2014-07-17",2.42,3.6,2.28,2.64,2389900.0],["2014-07-18",2.7,2.7,2.43,2.5,285100.0],["2014-07-21",2.41,2.48,2.28,2.44,125400.0],["2014-07-22",2.41,2.52,2.41,2.43,36700.0],["2014-07-23",2.46,2.63,2.43,2.57,61500.0],["2014-07-24",2.58,2.95,2.58,2.85,108000.0],["2014-07-25",2.85,2.85,2.58,2.58,58500.0],["2014-07-28",2.54,2.59,2.43,2.57,30700.0],["2014-07-29",2.54,2.78,2.52,2.73,23600.0],["2014-07-30",2.68,2.81,2.65,2.71,8400.0],["2014-07-31",2.67,2.74,2.62,2.65,24500.0],["2014-08-01",2.7,2.74,2.65,2.65,28700.0],["2014-08-04",2.8,2.8,2.69,2.79,28700.0],["2014-08-05",2.8,2.98,2.73,2.83,68300.0],["2014-08-06",2.86,2.86,2.61,2.64,80000.0],["2014-08-07",2.61,2.73,2.6,2.62,32500.0],["2014-08-08",2.6,2.62,2.31,2.47,120100.0],["2014-08-11",2.5,2.6,2.4,2.48,69100.0],["2014-08-12",2.49,2.52,2.4,2.41,22600.0],["2014-08-13",2.45,2.45,2.31,2.38,34400.0],["2014-08-14",2.38,2.41,2.12,2.31,151900.0],["2014-08-15",2.41,2.41,2.16,2.22,54800.0],["2014-08-18",2.28,2.33,2.18,2.18,20900.0],["2014-08-19",2.27,2.27,2.04,2.06,103600.0],["2014-08-20",2.15,2.15,2.09,2.11,11300.0],["2014-08-21",2.18,2.24,2.12,2.22,18200.0],["2014-08-22",2.25,2.25,2.1,2.13,39900.0],["2014-08-25",2.16,2.24,2.11,2.23,55800.0],["2014-08-26",2.25,2.25,2.2,2.24,21000.0],["2014-08-27",2.21,2.29,2.21,2.27,24900.0],["2014-08-28",2.29,2.49,2.23,2.34,63000.0],["2014-08-29",2.38,2.41,2.33,2.37,22700.0],["2014-09-02",2.41,2.6,2.38,2.57,51000.0],["2014-09-03",2.64,2.68,2.43,2.47,70900.0],["2014-09-04",2.47,2.47,2.3,2.34,10500.0],["2014-09-05",2.39,2.43,2.26,2.31,27500.0],["2014-09-08",2.37,2.46,2.32,2.45,22300.0],["2014-09-09",2.45,2.49,2.44,2.48,44600.0],["2014-09-10",2.51,2.51,2.44,2.47,14100.0],["2014-09-11",2.38,2.51,2.38,2.46,30300.0],["2014-09-12",2.41,2.49,2.41,2.43,54500.0],["2014-09-15",2.4,2.44,2.35,2.36,10100.0],["2014-09-16",2.38,2.38,2.22,2.24,33000.0],["2014-09-17",2.18,2.22,2.11,2.17,43100.0],["2014-09-18",2.17,2.25,2.15,2.15,39100.0],["2014-09-19",2.19,2.19,2.15,2.18,29400.0],["2014-09-22",2.13,2.16,2.13,2.14,15700.0],["2014-09-23",2.16,2.19,2.15,2.18,4600.0],["2014-09-24",2.2,2.24,2.17,2.19,14400.0],["2014-09-25",2.2,2.2,2.19,2.2,3600.0],["2014-09-26",2.2,2.2,2.15,2.16,7900.0],["2014-09-29",2.15,2.18,2.07,2.08,14700.0],["2014-09-30",2.1,2.18,2.09,2.1,34100.0],["2014-10-01",2.13,2.17,2.08,2.12,6400.0],["2014-10-02",2.15,2.19,2.11,2.19,15900.0],["2014-10-03",2.2,2.25,2.16,2.2,35600.0],["2014-10-06",2.22,2.25,2.17,2.21,28100.0],["2014-10-07",2.25,2.25,2.18,2.19,46400.0],["2014-10-08",2.19,2.2,2.11,2.19,19400.0],["2014-10-09",2.15,2.19,2.12,2.13,18400.0],["2014-10-10",2.11,2.12,2.07,2.07,16700.0],["2014-10-13",2.05,2.24,2.05,2.16,4000.0],["2014-10-14",2.13,2.13,2.03,2.08,25700.0],["2014-10-15",2.1,2.14,2.04,2.06,5200.0],["2014-10-16",2.07,2.18,2.04,2.07,27900.0],["2014-10-17",2.1,2.15,2.05,2.08,14000.0],["2014-10-20",2.05,2.11,2.05,2.08,5200.0],["2014-10-21",2.1,2.19,2.1,2.16,9500.0],["2014-10-22",2.13,2.16,2.11,2.15,8300.0],["2014-10-23",2.15,2.19,2.11,2.16,15700.0],["2014-10-24",2.18,2.2,2.11,2.11,11600.0],["2014-10-27",2.09,2.21,2.09,2.15,19000.0],["2014-10-28",2.2,2.2,2.11,2.19,8500.0],["2014-10-29",2.2,2.2,2.16,2.18,3000.0],["2014-10-30",2.2,2.21,2.18,2.2,10900.0],["2014-10-31",2.2,2.22,2.19,2.2,5900.0],["2014-11-03",2.23,2.24,2.21,2.22,13800.0],["2014-11-04",2.24,2.24,2.16,2.21,18200.0],["2014-11-05",2.21,2.3,2.2,2.2,6600.0],["2014-11-06",2.2,2.2,2.15,2.2,5800.0],["2014-11-07",2.01,2.2,2.01,2.15,24100.0],["2014-11-10",2.15,2.2,2.15,2.2,10800.0],["2014-11-11",2.2,2.2,2.17,2.2,4900.0],["2014-11-12",2.2,2.2,2.15,2.18,8100.0],["2014-11-13",2.17,2.47,2.17,2.28,22200.0],["2014-11-14",2.26,2.29,2.17,2.2,12400.0],["2014-11-17",2.21,2.24,2.21,2.24,16500.0],["2014-11-18",2.24,2.25,2.11,2.25,12700.0],["2014-11-19",2.21,2.24,2.21,2.23,5600.0],["2014-11-20",2.23,2.24,2.19,2.21,32100.0],["2014-11-21",2.22,2.25,2.19,2.19,27200.0],["2014-11-24",2.24,2.3,2.22,2.3,39600.0],["2014-11-25",2.29,2.3,2.21,2.24,36100.0],["2014-11-26",2.21,2.24,2.21,2.23,6400.0],["2014-11-28",2.22,2.22,2.2,2.2,6000.0],["2014-12-01",2.17,2.23,2.1,2.1,12000.0],["2014-12-02",2.12,2.15,2.12,2.15,12200.0],["2014-12-03",2.13,2.13,1.75,1.84,138200.0],["2014-12-04",1.81,1.89,1.8,1.8,85600.0],["2014-12-05",1.82,1.86,1.7,1.71,43200.0],["2014-12-08",1.76,1.84,1.74,1.82,31900.0],["2014-12-09",1.82,1.82,1.8,1.8,20200.0],["2014-12-10",1.8,1.84,1.8,1.8,30200.0],["2014-12-11",1.8,1.84,1.8,1.82,29700.0],["2014-12-12",1.82,1.84,1.8,1.82,47200.0],["2014-12-15",1.8,1.85,1.8,1.82,36700.0],["2014-12-16",1.85,1.85,1.8,1.81,24000.0],["2014-12-17",1.82,1.89,1.82,1.87,23100.0],["2014-12-18",1.86,1.87,1.85,1.85,10500.0],["2014-12-19",1.88,1.88,1.82,1.82,34900.0],["2014-12-22",1.85,1.85,1.81,1.84,27600.0],["2014-12-23",1.85,1.92,1.81,1.81,30200.0],["2014-12-24",1.8,1.8,1.78,1.79,31300.0],["2014-12-26",1.76,1.78,1.73,1.74,12300.0],["2014-12-29",1.73,1.73,1.58,1.73,36400.0],["2014-12-30",1.66,1.73,1.65,1.7,58800.0],["2014-12-31",1.63,1.71,1.59,1.64,53100.0],["2015-01-02",1.72,1.72,1.6,1.64,12100.0],["2015-01-05",1.81,1.81,1.62,1.73,34600.0],["2015-01-06",1.7,1.75,1.7,1.71,42900.0],["2015-01-07",1.74,1.8,1.71,1.75,7100.0],["2015-01-08",1.85,2.38,1.81,2.34,117000.0],["2015-01-09",2.47,2.8,2.09,2.27,383800.0],["2015-01-12",2.27,2.39,1.9,2.1,103600.0],["2015-01-13",2.02,2.06,1.91,2.05,57800.0],["2015-01-14",2.01,2.05,1.81,1.98,20300.0],["2015-01-15",1.97,1.97,1.86,1.92,13700.0],["2015-01-16",1.9,1.92,1.86,1.88,9100.0],["2015-01-20",1.86,1.9,1.83,1.83,13000.0],["2015-01-21",1.82,1.89,1.8,1.84,35500.0],["2015-01-22",1.8,1.85,1.71,1.81,40400.0],["2015-01-23",1.72,1.84,1.72,1.75,31300.0],["2015-01-26",1.75,1.78,1.71,1.77,26500.0],["2015-01-27",1.83,1.83,1.74,1.78,19900.0],["2015-01-28",1.83,1.83,1.76,1.8,15800.0],["2015-01-29",1.8,1.82,1.67,1.82,59200.0],["2015-01-30",1.83,1.83,1.71,1.77,31000.0],["2015-02-02",1.84,1.84,1.75,1.78,10900.0],["2015-02-03",1.74,1.82,1.74,1.8,9100.0],["2015-02-04",1.84,1.84,1.81,1.81,33000.0],["2015-02-05",1.81,1.84,1.81,1.84,17600.0],["2015-02-06",1.84,1.95,1.77,1.77,23500.0],["2015-02-09",1.83,1.93,1.8,1.83,18100.0],["2015-02-10",1.9,1.9,1.8,1.87,11100.0],["2015-02-11",1.94,1.94,1.85,1.9,56000.0],["2015-02-12",1.95,2.21,1.92,2.08,25700.0],["2015-02-13",2.18,2.2,2.05,2.14,43600.0],["2015-02-17",2.2,2.2,1.97,2.1,29200.0],["2015-02-18",2.11,2.11,2.0,2.0,3800.0],["2015-02-19",2.05,2.16,2.05,2.09,6300.0],["2015-02-20",2.18,2.2,2.15,2.15,14800.0],["2015-02-23",2.26,2.29,2.14,2.15,34700.0],["2015-02-24",2.22,2.25,2.15,2.16,10800.0],["2015-02-25",2.18,2.22,2.1,2.16,6500.0],["2015-02-26",2.16,2.16,2.06,2.06,41400.0],["2015-02-27",2.06,2.09,1.91,1.93,44200.0],["2015-03-02",1.98,2.1,1.97,2.01,56900.0],["2015-03-03",2.04,2.09,1.98,2.0,13100.0],["2015-03-04",2.03,2.05,1.98,1.98,17700.0],["2015-03-05",1.98,2.0,1.93,1.95,16300.0],["2015-03-06",1.95,1.95,1.88,1.9,27000.0],["2015-03-09",1.87,1.9,1.84,1.85,32000.0],["2015-03-10",1.89,1.89,1.82,1.85,13300.0],["2015-03-11",1.83,1.85,1.81,1.82,19200.0],["2015-03-12",1.83,1.86,1.81,1.81,69200.0],["2015-03-13",1.83,1.84,1.62,1.71,66000.0],["2015-03-16",1.75,1.75,1.58,1.61,79700.0],["2015-03-17",1.68,1.68,1.61,1.64,18000.0],["2015-03-18",1.69,1.75,1.64,1.69,31900.0],["2015-03-19",1.71,1.73,1.66,1.7,7400.0],["2015-03-20",1.75,1.88,1.7,1.71,60500.0],["2015-03-23",1.74,1.74,1.65,1.69,9400.0],["2015-03-24",1.65,1.75,1.65,1.72,10700.0],["2015-03-25",1.68,1.71,1.65,1.7,71000.0],["2015-03-26",1.7,1.71,1.65,1.67,50500.0],["2015-03-27",1.7,1.73,1.66,1.66,1700.0],["2015-03-30",1.7,1.7,1.62,1.63,21800.0],["2015-03-31",1.64,1.65,1.58,1.61,61100.0],["2015-04-01",1.59,1.59,1.5,1.5,79700.0],["2015-04-02",1.56,1.58,1.51,1.57,34700.0],["2015-04-06",1.53,1.62,1.51,1.51,24100.0],["2015-04-07",1.72,1.72,1.56,1.64,25500.0],["2015-04-08",1.63,1.64,1.6,1.62,17700.0],["2015-04-09",1.67,1.7,1.62,1.64,23400.0],["2015-04-10",1.61,1.67,1.58,1.67,18400.0],["2015-04-13",1.7,1.91,1.6,1.91,143200.0],["2015-04-14",1.91,2.69,1.85,2.32,3112900.0],["2015-04-15",2.43,2.63,2.15,2.22,883200.0],["2015-04-16",2.25,2.25,2.03,2.13,235000.0],["2015-04-17",2.14,2.19,2.03,2.04,135600.0],["2015-04-20",2.03,2.19,1.95,2.07,90500.0],["2015-04-21",2.09,2.13,1.97,2.02,81400.0],["2015-04-22",2.0,2.11,2.0,2.01,61900.0],["2015-04-23",2.02,2.12,1.94,1.94,69000.0],["2015-04-24",2.0,2.02,1.94,2.02,51300.0],["2015-04-27",2.08,2.17,1.95,1.96,74400.0],["2015-04-28",1.98,1.99,1.87,1.88,51300.0],["2015-04-29",1.88,2.03,1.86,1.91,52300.0],["2015-04-30",1.87,1.93,1.86,1.86,44200.0],["2015-05-01",1.86,1.98,1.86,1.96,58600.0],["2015-05-04",1.98,2.06,1.95,2.06,66600.0],["2015-05-05",2.03,2.09,1.92,1.98,42800.0],["2015-05-06",1.94,2.1,1.94,2.06,136200.0],["2015-05-07",2.09,2.14,1.95,2.09,39600.0],["2015-05-08",2.05,2.09,1.86,2.06,96000.0],["2015-05-11",2.02,2.02,1.91,1.93,14900.0],["2015-05-12",1.93,1.95,1.79,1.82,48600.0],["2015-05-13",1.83,1.93,1.73,1.8,147000.0],["2015-05-14",1.8,1.82,1.77,1.78,11600.0],["2015-05-15",1.77,1.83,1.77,1.83,14200.0],["2015-05-18",1.8,1.83,1.77,1.8,10700.0],["2015-05-19",1.93,1.93,1.8,1.9,19000.0],["2015-05-20",1.88,1.95,1.85,1.92,39700.0],["2015-05-21",1.94,1.94,1.86,1.94,12900.0],["2015-05-22",1.94,1.98,1.89,1.95,31600.0],["2015-05-26",1.98,2.03,1.77,1.98,57900.0],["2015-05-27",1.95,2.12,1.9,1.92,90300.0],["2015-05-28",1.91,2.09,1.9,1.95,3800.0],["2015-05-29",1.95,1.96,1.88,1.93,5800.0],["2015-06-01",1.89,2.04,1.85,1.93,78900.0],["2015-06-02",1.93,2.1,1.87,1.98,180500.0],["2015-06-03",2.49,4.44,2.34,2.79,14640300.0],["2015-06-04",2.78,2.82,2.25,2.44,1113200.0],["2015-06-05",2.44,2.56,2.35,2.5,404000.0],["2015-06-08",2.45,2.52,2.27,2.28,219600.0],["2015-06-09",2.25,2.26,2.15,2.16,216300.0],["2015-06-10",2.25,2.33,2.17,2.22,199000.0],["2015-06-11",2.2,2.27,2.17,2.17,131300.0],["2015-06-12",2.18,2.33,2.17,2.31,98600.0],["2015-06-15",2.43,2.78,2.35,2.35,1673300.0],["2015-06-16",2.35,2.45,2.17,2.23,212500.0],["2015-06-17",2.4,2.4,2.2,2.21,89500.0],["2015-06-18",2.23,2.26,2.16,2.17,86700.0],["2015-06-19",2.18,2.21,2.12,2.21,124200.0],["2015-06-22",2.12,2.18,2.05,2.05,156100.0],["2015-06-23",2.01,2.07,2.0,2.01,112000.0],["2015-06-24",2.01,2.08,2.01,2.04,52900.0],["2015-06-25",2.07,2.07,2.02,2.03,28100.0],["2015-06-26",2.03,2.04,2.01,2.01,60600.0],["2015-06-29",2.02,2.03,1.96,1.96,81800.0],["2015-06-30",1.97,1.97,1.95,1.95,66000.0],["2015-07-01",1.96,1.99,1.96,1.96,13300.0],["2015-07-02",1.99,2.03,1.97,2.01,5900.0],["2015-07-06",1.99,2.06,1.99,2.03,10900.0],["2015-07-07",2.04,2.08,1.96,2.02,19000.0],["2015-07-08",1.99,2.01,1.97,1.99,24700.0],["2015-07-09",2.0,2.05,1.98,2.03,9800.0],["2015-07-10",2.04,2.06,1.99,2.0,30300.0],["2015-07-13",2.07,2.31,2.04,2.05,313500.0],["2015-07-14",2.09,2.09,2.02,2.02,42100.0],["2015-07-15",2.09,2.18,2.06,2.12,81700.0],["2015-07-16",2.19,2.2,2.11,2.13,29400.0],["2015-07-17",2.15,2.47,2.15,2.35,300700.0],["2015-07-20",2.5,2.57,2.39,2.44,113500.0],["2015-07-21",2.49,2.56,2.33,2.37,72200.0],["2015-07-22",2.34,2.45,2.25,2.35,60100.0],["2015-07-23",2.38,2.41,2.35,2.39,31200.0],["2015-07-24",2.41,2.42,2.27,2.28,29900.0],["2015-07-27",2.27,2.32,2.15,2.16,48500.0],["2015-07-28",2.14,2.29,2.14,2.14,66300.0],["2015-07-29",2.22,2.24,2.15,2.24,34000.0],["2015-07-30",2.28,2.34,2.19,2.29,50500.0],["2015-07-31",2.26,2.28,2.26,2.27,30000.0],["2015-08-03",2.26,2.26,2.21,2.24,12800.0],["2015-08-04",2.24,2.36,2.24,2.27,49800.0],["2015-08-05",2.28,2.34,2.17,2.3,198600.0],["2015-08-06",2.28,2.33,2.18,2.28,51500.0],["2015-08-07",2.22,2.23,2.14,2.15,55300.0],["2015-08-10",2.17,2.18,2.04,2.05,62200.0],["2015-08-11",2.09,2.09,2.01,2.01,38100.0],["2015-08-12",2.02,2.16,2.01,2.06,26900.0],["2015-08-13",2.07,2.1,2.04,2.05,16400.0],["2015-08-14",2.07,2.44,2.02,2.16,366500.0],["2015-08-17",2.13,2.29,2.11,2.18,9700.0],["2015-08-18",2.18,2.19,2.05,2.14,100300.0],["2015-08-19",2.16,2.3,2.06,2.1,72500.0],["2015-08-20",2.05,2.15,2.05,2.06,26100.0],["2015-08-21",2.05,2.1,2.01,2.03,129800.0],["2015-08-24",1.99,2.22,1.7,2.13,92100.0],["2015-08-25",2.15,2.15,2.0,2.01,56100.0],["2015-08-26",2.03,2.03,1.97,2.0,11400.0],["2015-08-27",2.0,2.04,1.99,2.0,25000.0],["2015-08-28",1.98,2.12,1.98,2.03,24200.0],["2015-08-31",3.0,4.18,2.65,2.75,12823700.0],["2015-09-01",2.64,2.93,2.37,2.4,751500.0],["2015-09-02",2.51,2.51,2.25,2.36,322000.0],["2015-09-03",2.35,2.37,2.16,2.29,244200.0],["2015-09-04",2.23,2.47,2.23,2.47,188000.0],["2015-09-08",2.47,2.53,2.35,2.37,97600.0],["2015-09-09",2.37,2.43,2.23,2.23,151200.0],["2015-09-10",2.27,2.32,2.21,2.25,44300.0],["2015-09-11",2.21,2.71,2.21,2.38,344900.0],["2015-09-14",2.43,2.49,2.15,2.17,308300.0],["2015-09-15",2.18,2.31,2.17,2.19,41300.0],["2015-09-16",2.25,2.25,2.15,2.15,62900.0],["2015-09-17",2.18,2.2,2.14,2.14,60700.0],["2015-09-18",2.14,2.22,2.13,2.22,60000.0],["2015-09-21",2.2,2.25,2.14,2.16,109800.0],["2015-09-22",2.16,2.18,2.13,2.17,69100.0],["2015-09-23",2.13,2.18,2.13,2.15,48000.0],["2015-09-24",2.15,2.21,2.14,2.18,24300.0],["2015-09-25",2.18,2.2,2.12,2.14,28500.0],["2015-09-28",2.12,2.15,2.11,2.12,56100.0],["2015-09-29",2.13,2.16,2.11,2.13,21000.0],["2015-09-30",2.16,2.16,2.11,2.11,46600.0],["2015-10-01",2.11,2.12,2.03,2.07,42800.0],["2015-10-02",2.08,2.08,2.02,2.04,24400.0],["2015-10-05",2.08,2.2,2.06,2.19,84900.0],["2015-10-06",2.17,2.27,2.17,2.23,33000.0],["2015-10-07",2.25,2.25,2.14,2.18,30300.0],["2015-10-08",2.19,2.25,2.13,2.18,24900.0],["2015-10-09",2.15,2.25,2.11,2.22,65800.0],["2015-10-12",2.19,2.19,2.13,2.18,1500.0],["2015-10-13",2.12,2.16,2.12,2.14,7300.0],["2015-10-14",2.16,2.19,2.11,2.19,8600.0],["2015-10-15",2.16,2.2,2.13,2.19,21300.0],["2015-10-16",2.21,2.25,2.18,2.24,34700.0],["2015-10-19",2.25,2.38,2.24,2.28,52200.0],["2015-10-20",2.36,2.37,2.29,2.34,18100.0],["2015-10-21",2.29,2.35,2.29,2.33,11800.0],["2015-10-22",2.35,2.35,2.28,2.29,8300.0],["2015-10-23",2.34,2.34,2.2,2.2,55800.0],["2015-10-26",2.22,2.32,2.22,2.23,5200.0],["2015-10-27",2.27,2.28,2.23,2.26,4600.0],["2015-10-28",2.25,2.32,2.25,2.3,16000.0],["2015-10-29",2.3,2.38,2.3,2.31,14200.0],["2015-10-30",2.38,2.38,2.22,2.22,14000.0],["2015-11-02",2.24,2.38,2.24,2.28,7400.0],["2015-11-03",2.28,2.31,2.25,2.25,26600.0],["2015-11-04",2.25,2.28,2.25,2.25,18600.0],["2015-11-05",2.33,2.34,2.26,2.29,35100.0],["2015-11-06",2.3,2.5,2.29,2.31,81500.0],["2015-11-09",2.34,2.44,2.32,2.32,9500.0],["2015-11-10",2.38,2.54,2.36,2.48,63500.0],["2015-11-11",2.5,2.55,2.45,2.47,46700.0],["2015-11-12",2.45,2.54,2.36,2.36,21800.0],["2015-11-13",2.52,2.52,2.22,2.27,47100.0],["2015-11-16",2.25,2.32,2.25,2.31,14000.0],["2015-11-17",2.26,2.31,2.22,2.22,17700.0],["2015-11-18",2.23,2.3,2.23,2.24,9300.0],["2015-11-19",2.27,2.27,2.11,2.17,32100.0],["2015-11-20",2.21,2.34,2.17,2.23,43800.0],["2015-11-23",2.22,2.26,2.15,2.19,30600.0],["2015-11-24",2.21,2.29,2.15,2.23,34100.0],["2015-11-25",2.22,2.28,2.16,2.19,14400.0],["2015-11-27",2.22,2.3,2.22,2.3,1300.0],["2015-11-30",2.25,2.28,2.21,2.25,32500.0],["2015-12-01",2.29,2.37,2.22,2.23,3600.0],["2015-12-02",2.27,2.33,2.23,2.23,9400.0],["2015-12-03",2.24,2.24,2.17,2.21,11700.0],["2015-12-04",2.19,2.33,2.19,2.24,22200.0],["2015-12-07",2.24,2.25,2.2,2.2,2900.0],["2015-12-08",2.2,2.25,2.15,2.24,12100.0],["2015-12-09",2.2,2.22,2.17,2.19,43800.0],["2015-12-10",2.2,2.24,2.18,2.21,12600.0],["2015-12-11",2.2,2.24,2.2,2.23,7900.0],["2015-12-14",2.23,2.23,2.17,2.17,15400.0],["2015-12-15",2.16,2.28,2.16,2.21,9400.0],["2015-12-16",2.25,2.27,2.16,2.21,20500.0],["2015-12-17",2.24,2.24,2.18,2.2,9000.0],["2015-12-18",2.22,2.24,2.19,2.24,5300.0],["2015-12-21",2.27,2.34,2.18,2.31,37900.0],["2015-12-22",2.35,2.39,2.29,2.29,36600.0],["2015-12-23",2.39,2.4,2.26,2.3,26100.0],["2015-12-24",2.32,2.32,2.29,2.29,8500.0],["2015-12-28",2.33,2.39,2.22,2.27,32300.0],["2015-12-29",2.38,2.4,2.22,2.24,34700.0],["2015-12-30",2.29,2.31,2.22,2.25,32200.0],["2015-12-31",2.28,2.29,2.03,2.17,47400.0],["2016-01-04",2.17,2.23,2.03,2.05,62600.0],["2016-01-05",2.07,2.15,2.05,2.1,14400.0],["2016-01-06",2.07,2.16,2.06,2.09,11500.0],["2016-01-07",2.09,2.2,2.09,2.1,35600.0],["2016-01-08",2.2,2.22,2.06,2.09,35800.0],["2016-01-11",2.06,2.16,1.95,1.98,60900.0],["2016-01-12",2.0,2.03,1.76,1.76,83700.0],["2016-01-13",1.76,1.99,1.67,1.71,89200.0],["2016-01-14",1.81,1.81,1.55,1.59,61600.0],["2016-01-15",1.6,1.73,1.51,1.57,61600.0],["2016-01-19",1.6,1.7,1.54,1.63,26500.0],["2016-01-20",1.64,1.68,1.55,1.63,15700.0],["2016-01-21",1.62,1.72,1.57,1.72,16200.0],["2016-01-22",1.74,1.99,1.65,1.99,30700.0],["2016-01-25",2.01,2.07,1.86,1.98,18200.0],["2016-01-26",1.97,2.01,1.97,2.01,4400.0],["2016-01-27",2.05,2.08,1.85,1.85,18600.0],["2016-01-28",1.87,2.0,1.86,1.9,16600.0],["2016-01-29",1.86,2.0,1.86,1.99,7000.0],["2016-02-01",1.94,2.0,1.93,1.96,3700.0],["2016-02-02",1.9,1.94,1.9,1.9,7400.0],["2016-02-03",1.93,1.95,1.91,1.95,2800.0],["2016-02-04",1.91,1.91,1.86,1.88,5100.0],["2016-02-05",1.85,1.86,1.85,1.85,12200.0],["2016-02-08",1.85,1.85,1.8,1.8,18500.0],["2016-02-09",1.81,1.81,1.75,1.75,6200.0],["2016-02-10",1.8,1.81,1.73,1.73,7800.0],["2016-02-11",1.68,1.71,1.65,1.7,19200.0],["2016-02-12",1.7,1.84,1.7,1.78,2500.0],["2016-02-16",1.83,1.83,1.8,1.8,4900.0],["2016-02-17",1.8,1.85,1.75,1.85,10900.0],["2016-02-18",1.82,1.95,1.72,1.79,46700.0],["2016-02-19",1.84,1.84,1.71,1.82,9100.0],["2016-02-22",1.86,1.9,1.81,1.85,19900.0],["2016-02-23",1.81,1.92,1.77,1.8,39100.0],["2016-02-24",1.75,1.78,1.73,1.78,5900.0],["2016-02-25",1.86,1.86,1.71,1.75,6200.0],["2016-02-26",1.71,1.87,1.7,1.75,25000.0],["2016-02-29",1.82,1.98,1.73,1.73,10200.0],["2016-03-01",1.79,1.93,1.79,1.84,9800.0],["2016-03-02",1.82,1.82,1.79,1.8,5000.0],["2016-03-03",1.79,1.98,1.79,1.82,8400.0],["2016-03-04",1.8,1.8,1.76,1.76,8100.0],["2016-03-07",1.77,1.88,1.77,1.77,5800.0],["2016-03-08",1.73,1.89,1.73,1.81,4900.0],["2016-03-09",1.84,1.94,1.81,1.89,12000.0],["2016-03-10",1.9,1.94,1.82,1.86,8800.0],["2016-03-11",1.89,1.94,1.85,1.92,20300.0],["2016-03-14",1.98,2.06,1.88,1.99,32300.0],["2016-03-15",1.95,1.99,1.86,1.9,8700.0],["2016-03-16",1.89,1.91,1.88,1.91,1600.0],["2016-03-17",1.85,1.91,1.85,1.91,13500.0],["2016-03-18",1.91,1.91,1.82,1.82,4400.0],["2016-03-21",1.82,1.91,1.73,1.79,15200.0],["2016-03-22",1.75,1.78,1.73,1.76,13300.0],["2016-03-23",1.76,1.76,1.75,1.75,1400.0],["2016-03-24",1.75,1.76,1.74,1.76,9000.0],["2016-03-28",1.74,1.9,1.74,1.77,17600.0],["2016-03-29",1.83,1.88,1.76,1.77,9700.0],["2016-03-30",1.78,1.86,1.78,1.83,14400.0],["2016-03-31",1.84,1.87,1.82,1.83,23200.0],["2016-04-01",1.8,1.9,1.8,1.83,3900.0],["2016-04-04",1.8,1.89,1.8,1.89,36800.0],["2016-04-05",1.88,2.0,1.88,1.93,15100.0],["2016-04-06",1.9,1.92,1.9,1.9,7800.0],["2016-04-07",1.85,1.9,1.85,1.89,13600.0],["2016-04-08",1.87,1.9,1.81,1.85,4700.0],["2016-04-11",1.85,2.0,1.82,1.84,27800.0],["2016-04-12",1.85,1.89,1.81,1.81,12800.0],["2016-04-13",1.8,1.9,1.8,1.9,15700.0],["2016-04-14",1.97,1.99,1.8,1.8,8300.0],["2016-04-15",1.87,1.87,1.87,1.87,600.0],["2016-04-18",1.81,1.92,1.8,1.9,9100.0],["2016-04-19",1.9,1.91,1.85,1.9,16000.0],["2016-04-20",1.9,1.96,1.86,1.96,7400.0],["2016-04-21",1.94,1.96,1.85,1.85,17700.0],["2016-04-22",1.85,1.96,1.85,1.86,5000.0],["2016-04-25",1.86,1.86,1.85,1.85,2900.0],["2016-04-26",1.86,1.86,1.81,1.83,16600.0],["2016-04-27",1.85,1.86,1.84,1.84,2500.0],["2016-04-28",1.85,1.86,1.83,1.84,14500.0],["2016-04-29",1.85,1.85,1.83,1.83,4300.0],["2016-05-02",1.83,1.83,1.77,1.8,20800.0],["2016-05-03",1.84,1.84,1.81,1.81,4100.0],["2016-05-04",1.8,1.81,1.78,1.79,4900.0],["2016-05-05",1.78,1.84,1.78,1.79,4700.0],["2016-05-06",1.79,1.79,1.74,1.75,11800.0],["2016-05-09",1.77,1.77,1.73,1.75,21400.0],["2016-05-10",1.77,1.77,1.71,1.75,8600.0],["2016-05-11",1.75,1.75,1.74,1.75,1600.0],["2016-05-12",1.71,1.71,1.65,1.68,33000.0],["2016-05-13",1.65,1.7,1.6,1.68,18000.0],["2016-05-16",1.65,1.66,1.62,1.63,41400.0],["2016-05-17",1.6,1.67,1.6,1.61,23100.0],["2016-05-18",1.61,1.63,1.6,1.61,13300.0],["2016-05-19",1.6,1.6,1.51,1.54,22400.0],["2016-05-20",1.55,1.55,1.47,1.47,39600.0],["2016-05-23",1.46,1.59,1.46,1.54,28700.0],["2016-05-24",1.51,1.54,1.48,1.5,11100.0],["2016-05-25",1.56,1.65,1.47,1.62,21000.0],["2016-05-26",1.57,1.62,1.57,1.62,2000.0],["2016-05-27",1.63,1.69,1.63,1.63,13200.0],["2016-05-31",1.61,1.61,1.57,1.58,4400.0],["2016-06-01",1.56,1.62,1.54,1.6,11700.0],["2016-06-02",1.61,1.61,1.5,1.51,2800.0],["2016-06-03",1.5,1.62,1.5,1.59,16400.0],["2016-06-06",1.51,1.61,1.5,1.6,2500.0],["2016-06-07",1.61,1.61,1.57,1.57,2700.0],["2016-06-08",1.6,1.6,1.6,1.6,3100.0],["2016-06-09",1.56,1.58,1.5,1.58,4800.0],["2016-06-10",1.59,1.59,1.59,1.59,500.0],["2016-06-13",1.55,1.59,1.49,1.58,10400.0],["2016-06-14",1.54,1.59,1.54,1.59,1600.0],["2016-06-15",1.58,1.66,1.58,1.66,9100.0],["2016-06-16",1.63,1.65,1.6,1.6,5100.0],["2016-06-17",1.6,1.67,1.6,1.6,9000.0],["2016-06-20",1.62,1.66,1.6,1.65,7400.0],["2016-06-21",1.63,1.63,1.62,1.62,400.0],["2016-06-22",1.64,1.64,1.64,1.64,200.0],["2016-06-23",1.66,1.66,1.62,1.62,1300.0],["2016-06-24",1.61,1.62,1.61,1.61,3100.0],["2016-06-27",1.6,1.66,1.6,1.66,4700.0],["2016-06-28",1.63,1.64,1.63,1.64,4200.0],["2016-06-29",1.6,1.61,1.6,1.61,12000.0],["2016-06-30",1.64,1.64,1.6,1.6,8500.0],["2016-07-01",1.61,1.64,1.61,1.64,2800.0],["2016-07-05",1.63,1.63,1.63,1.63,2700.0],["2016-07-06",1.63,1.63,1.63,1.63,0.0],["2016-07-07",1.63,1.64,1.63,1.63,4800.0],["2016-07-08",1.6,1.6,1.52,1.57,17200.0],["2016-07-11",3.05,3.58,2.34,2.37,17866600.0],["2016-07-12",2.38,2.4,2.0,2.07,2178800.0],["2016-07-13",2.07,2.34,2.07,2.25,1092900.0],["2016-07-14",2.23,2.23,2.05,2.11,424400.0],["2016-07-15",2.09,2.11,1.92,1.98,395900.0],["2016-07-18",2.15,2.18,2.02,2.06,283100.0],["2016-07-19",2.08,2.09,1.95,1.96,126300.0],["2016-07-20",1.95,2.03,1.95,1.95,90800.0],["2016-07-21",1.97,2.18,1.93,2.1,415000.0],["2016-07-22",2.12,2.18,1.99,2.14,133300.0],["2016-07-25",2.12,2.27,2.06,2.13,382100.0],["2016-07-26",2.15,2.17,2.03,2.1,109800.0],["2016-07-27",2.1,2.15,2.01,2.09,84300.0],["2016-07-28",2.1,2.14,2.07,2.1,57900.0],["2016-07-29",2.12,2.15,2.04,2.06,40600.0],["2016-08-01",2.07,2.1,1.9,1.95,163100.0],["2016-08-02",1.89,1.93,1.77,1.81,300100.0],["2016-08-03",1.81,1.88,1.8,1.81,31700.0],["2016-08-04",1.81,1.93,1.81,1.85,34700.0],["2016-08-05",1.87,1.94,1.85,1.91,43600.0],["2016-08-08",1.92,2.0,1.88,1.9,172700.0],["2016-08-09",1.9,2.07,1.87,2.07,74100.0],["2016-08-10",2.17,2.26,2.07,2.08,201500.0],["2016-08-11",2.11,2.15,2.01,2.03,84500.0],["2016-08-12",2.06,2.14,2.03,2.08,32100.0],["2016-08-15",2.09,2.09,2.0,2.03,24100.0],["2016-08-16",2.05,2.05,1.92,1.92,86100.0],["2016-08-17",1.93,1.93,1.88,1.88,22500.0],["2016-08-18",1.9,1.91,1.85,1.85,44400.0],["2016-08-19",1.88,1.93,1.85,1.9,16200.0],["2016-08-22",1.91,1.92,1.85,1.86,9100.0],["2016-08-23",1.85,1.92,1.81,1.82,70600.0],["2016-08-24",1.9,1.97,1.85,1.92,54700.0],["2016-08-25",1.92,1.92,1.85,1.86,42200.0],["2016-08-26",1.89,1.9,1.86,1.87,23600.0],["2016-08-29",1.87,1.91,1.83,1.88,31400.0],["2016-08-30",1.88,1.91,1.77,1.77,56800.0],["2016-08-31",1.84,1.87,1.75,1.75,50200.0],["2016-09-01",1.8,1.81,1.59,1.62,234400.0],["2016-09-02",1.6,1.73,1.6,1.72,84400.0],["2016-09-06",1.74,1.84,1.74,1.79,49800.0],["2016-09-07",1.86,1.9,1.73,1.73,69200.0],["2016-09-08",1.77,1.85,1.76,1.83,46100.0],["2016-09-09",1.8,1.87,1.74,1.75,68100.0],["2016-09-12",1.8,1.85,1.71,1.8,85800.0],["2016-09-13",1.8,1.83,1.71,1.83,14400.0],["2016-09-14",1.96,2.07,1.71,1.78,995600.0],["2016-09-15",1.77,1.81,1.77,1.8,76000.0],["2016-09-16",1.79,1.83,1.75,1.83,140300.0],["2016-09-19",1.82,1.82,1.75,1.78,15400.0],["2016-09-20",1.85,1.85,1.78,1.83,45700.0],["2016-09-21",1.81,1.83,1.81,1.83,24900.0],["2016-09-22",1.84,1.85,1.81,1.81,27800.0],["2016-09-23",1.81,1.85,1.81,1.85,20200.0],["2016-09-26",1.86,1.86,1.8,1.8,19200.0],["2016-09-27",1.87,1.97,1.86,1.87,111900.0],["2016-09-28",1.86,1.86,1.82,1.83,9900.0],["2016-09-29",1.84,1.85,1.81,1.81,24300.0],["2016-09-30",1.8,1.84,1.8,1.84,19000.0],["2016-10-03",1.82,1.84,1.8,1.83,36700.0],["2016-10-04",1.8,1.82,1.74,1.74,57800.0],["2016-10-05",1.75,1.76,1.74,1.75,12400.0],["2016-10-06",1.78,1.8,1.75,1.8,20000.0],["2016-10-07",1.8,1.8,1.77,1.78,14700.0],["2016-10-10",1.77,1.77,1.74,1.75,4000.0],["2016-10-11",1.75,1.75,1.73,1.73,10400.0],["2016-10-12",1.74,1.85,1.71,1.76,89200.0],["2016-10-13",1.76,1.94,1.74,1.75,344900.0],["2016-10-14",1.74,1.87,1.74,1.74,27600.0],["2016-10-17",1.74,1.75,1.66,1.66,50400.0],["2016-10-18",1.69,1.69,1.65,1.65,29700.0],["2016-10-19",1.65,1.68,1.65,1.67,24000.0],["2016-10-20",1.67,1.71,1.67,1.67,26700.0],["2016-10-21",1.67,1.71,1.67,1.7,11100.0],["2016-10-24",1.72,1.74,1.67,1.68,25300.0],["2016-10-25",1.69,1.69,1.68,1.68,16500.0],["2016-10-26",1.71,1.71,1.67,1.68,30200.0],["2016-10-27",1.68,1.69,1.62,1.66,109100.0],["2016-10-28",1.66,1.67,1.63,1.63,23400.0],["2016-10-31",1.65,1.66,1.6,1.6,41400.0],["2016-11-01",1.6,1.7,1.5,1.51,106300.0],["2016-11-02",1.5,1.64,1.5,1.51,105700.0],["2016-11-03",1.5,1.52,1.48,1.48,55700.0],["2016-11-04",1.5,1.5,1.43,1.47,25000.0],["2016-11-07",1.5,1.62,1.49,1.49,12900.0],["2016-11-08",1.5,1.5,1.44,1.45,19800.0],["2016-11-09",1.45,1.51,1.45,1.49,24000.0],["2016-11-10",1.51,1.66,1.51,1.59,54100.0],["2016-11-11",1.61,1.63,1.5,1.5,35700.0],["2016-11-14",1.51,1.54,1.5,1.54,36300.0],["2016-11-15",1.54,1.54,1.51,1.53,6600.0],["2016-11-16",1.54,1.55,1.5,1.54,23900.0],["2016-11-17",1.55,1.55,1.54,1.55,4000.0],["2016-11-18",1.55,1.55,1.5,1.55,36400.0],["2016-11-21",1.55,1.55,1.52,1.54,21200.0],["2016-11-22",1.55,1.66,1.52,1.6,77900.0],["2016-11-23",1.61,1.61,1.53,1.57,57600.0],["2016-11-25",1.6,1.66,1.59,1.65,21100.0],["2016-11-28",1.66,1.66,1.6,1.6,3700.0],["2016-11-29",1.58,1.63,1.58,1.59,11900.0],["2016-11-30",1.56,1.66,1.55,1.57,10100.0],["2016-12-01",1.6,1.66,1.57,1.62,41800.0],["2016-12-02",1.58,1.61,1.57,1.59,4600.0],["2016-12-05",1.57,1.69,1.57,1.65,32100.0],["2016-12-06",1.65,1.66,1.65,1.65,9300.0],["2016-12-07",1.67,1.67,1.55,1.55,16600.0],["2016-12-08",1.59,1.6,1.56,1.56,15200.0],["2016-12-09",1.56,1.59,1.56,1.57,9800.0],["2016-12-12",1.57,1.61,1.53,1.61,16900.0],["2016-12-13",1.64,1.65,1.57,1.58,22400.0],["2016-12-14",1.65,1.65,1.56,1.57,8900.0],["2016-12-15",1.58,1.59,1.56,1.57,9000.0],["2016-12-16",1.56,1.56,1.52,1.53,18800.0],["2016-12-19",1.52,1.54,1.51,1.52,21100.0],["2016-12-20",1.7,1.78,1.6,1.64,146700.0],["2016-12-21",1.61,1.66,1.56,1.59,31400.0],["2016-12-22",1.58,1.63,1.58,1.62,21400.0],["2016-12-23",1.61,1.64,1.55,1.64,54900.0],["2016-12-27",1.68,1.68,1.6,1.63,12900.0],["2016-12-28",1.62,1.66,1.62,1.63,24600.0],["2016-12-29",1.61,1.64,1.61,1.62,12400.0],["2016-12-30",1.65,1.65,1.61,1.61,58200.0],["2017-01-03",1.62,1.64,1.62,1.62,8200.0],["2017-01-04",1.65,1.67,1.62,1.63,22400.0],["2017-01-05",1.62,1.74,1.62,1.65,41300.0],["2017-01-06",1.66,1.7,1.66,1.66,15000.0],["2017-01-09",1.66,1.7,1.66,1.69,8000.0],["2017-01-10",1.7,1.86,1.7,1.86,72700.0],["2017-01-11",1.8,1.81,1.7,1.79,32000.0],["2017-01-12",1.91,1.98,1.75,1.75,100000.0],["2017-01-13",1.79,1.8,1.75,1.77,13500.0],["2017-01-17",1.77,1.78,1.72,1.75,17600.0],["2017-01-18",1.76,1.76,1.69,1.71,26000.0],["2017-01-19",1.72,1.85,1.71,1.72,39800.0],["2017-01-20",1.75,1.79,1.71,1.79,3800.0],["2017-01-23",1.77,1.9,1.75,1.78,127600.0],["2017-01-24",1.77,1.89,1.75,1.89,33200.0],["2017-01-25",1.84,1.88,1.76,1.85,13500.0],["2017-01-26",1.87,1.9,1.8,1.8,26500.0],["2017-01-27",1.8,1.85,1.75,1.76,33100.0],["2017-01-30",1.78,1.8,1.75,1.8,11000.0],["2017-01-31",1.88,1.88,1.85,1.85,1300.0],["2017-02-01",1.82,1.83,1.81,1.83,1900.0],["2017-02-02",1.8,1.85,1.75,1.84,10100.0],["2017-02-03",1.85,1.85,1.75,1.76,12000.0],["2017-02-06",1.75,1.82,1.75,1.79,4800.0],["2017-02-07",1.76,1.84,1.76,1.78,4400.0],["2017-02-08",1.82,1.85,1.77,1.81,24400.0],["2017-02-09",1.81,1.85,1.81,1.84,4800.0],["2017-02-10",1.85,2.46,1.83,2.07,893200.0],["2017-02-13",2.23,2.32,2.05,2.1,373400.0],["2017-02-14",2.1,2.12,1.91,1.96,130900.0],["2017-02-15",1.94,2.04,1.91,2.04,51100.0],["2017-02-16",2.03,2.04,1.94,2.0,40000.0],["2017-02-17",2.0,2.01,1.91,1.99,34200.0],["2017-02-21",1.98,1.99,1.92,1.98,10700.0],["2017-02-22",2.0,2.11,1.97,2.02,28400.0],["2017-02-23",2.05,2.05,1.93,1.97,31500.0],["2017-02-24",2.01,2.04,1.96,1.97,13100.0],["2017-02-27",1.93,2.02,1.93,2.02,25100.0],["2017-02-28",2.02,2.02,1.94,1.94,36200.0],["2017-03-01",1.95,2.08,1.95,1.98,39400.0],["2017-03-02",2.0,2.07,2.0,2.01,26200.0],["2017-03-03",2.07,2.18,2.05,2.12,107000.0],["2017-03-06",2.15,2.39,2.13,2.25,227300.0],["2017-03-07",2.33,2.33,2.17,2.18,98900.0],["2017-03-08",2.16,2.28,2.16,2.21,53200.0],["2017-03-09",2.23,2.27,2.19,2.27,59600.0],["2017-03-10",2.41,2.41,2.09,2.1,193500.0],["2017-03-13",2.17,2.17,1.99,2.0,75900.0],["2017-03-14",2.08,2.08,1.95,2.0,51400.0],["2017-03-15",2.03,2.09,2.01,2.05,22800.0],["2017-03-16",2.06,2.24,2.04,2.24,55000.0],["2017-03-17",2.22,2.28,2.05,2.22,117500.0],["2017-03-20",2.25,2.25,2.08,2.11,27100.0],["2017-03-21",2.08,2.09,2.05,2.05,3600.0],["2017-03-22",2.04,2.07,2.02,2.04,36100.0],["2017-03-23",2.03,2.06,1.99,1.99,32900.0],["2017-03-24",2.04,2.05,1.99,2.04,25200.0],["2017-03-27",2.05,2.1,2.01,2.09,2800.0],["2017-03-28",2.02,2.11,2.01,2.04,7900.0],["2017-03-29",2.11,2.11,2.07,2.09,8400.0],["2017-03-30",2.07,2.13,2.07,2.13,18200.0],["2017-03-31",2.13,2.13,2.08,2.09,11700.0],["2017-04-03",2.06,2.15,2.06,2.1,16600.0],["2017-04-04",2.09,2.1,2.03,2.04,7400.0],["2017-04-05",2.05,2.1,2.03,2.03,5300.0],["2017-04-06",2.03,2.06,2.02,2.02,6900.0],["2017-04-07",2.03,2.1,2.03,2.04,44000.0],["2017-04-10",2.05,2.07,2.02,2.04,22600.0],["2017-04-11",2.06,2.13,2.02,2.03,24600.0],["2017-04-12",2.02,2.08,2.02,2.03,20800.0],["2017-04-13",2.04,2.1,2.04,2.04,6100.0],["2017-04-17",2.05,2.09,2.02,2.03,18000.0],["2017-04-18",2.05,2.05,2.02,2.02,1400.0],["2017-04-19",2.02,2.2,2.02,2.05,98400.0],["2017-04-20",2.09,2.1,2.06,2.07,29000.0],["2017-04-21",2.09,2.11,2.05,2.05,19900.0],["2017-04-24",2.06,2.12,2.04,2.04,18300.0],["2017-04-25",2.05,2.08,2.03,2.04,21500.0],["2017-04-26",2.04,2.06,2.02,2.04,8800.0],["2017-04-27",2.02,2.03,2.02,2.02,45900.0],["2017-04-28",2.02,2.05,2.02,2.02,10400.0],["2017-05-01",2.02,2.04,2.02,2.02,13700.0],["2017-05-02",2.02,2.03,2.02,2.02,13300.0],["2017-05-03",2.01,2.17,2.01,2.07,55100.0],["2017-05-04",2.16,2.16,2.02,2.05,8600.0],["2017-05-05",2.07,2.1,2.05,2.1,18500.0],["2017-05-08",2.1,2.18,2.1,2.11,66500.0],["2017-05-09",2.09,2.2,2.09,2.16,18800.0],["2017-05-10",2.21,2.24,2.17,2.18,32900.0],["2017-05-11",2.24,2.24,2.15,2.23,8800.0],["2017-05-12",2.25,2.34,2.11,2.26,133300.0],["2017-05-15",2.3,2.3,2.16,2.18,21700.0],["2017-05-16",2.18,2.18,2.12,2.15,17700.0],["2017-05-17",2.12,2.18,2.12,2.13,24700.0],["2017-05-18",2.15,2.19,2.15,2.18,7000.0],["2017-05-19",2.2,2.21,2.18,2.21,21700.0],["2017-05-22",2.25,2.26,2.17,2.2,10500.0],["2017-05-23",2.24,2.25,2.22,2.23,4300.0],["2017-05-24",2.2,2.29,2.2,2.27,30000.0],["2017-05-25",2.3,2.32,2.26,2.3,20500.0],["2017-05-26",2.26,2.3,2.25,2.3,5100.0],["2017-05-30",2.27,2.3,2.15,2.2,15900.0],["2017-05-31",2.18,2.2,2.13,2.15,19600.0],["2017-06-01",2.15,2.2,2.15,2.15,20100.0],["2017-06-02",2.13,2.19,2.13,2.16,8500.0],["2017-06-05",2.16,2.17,2.15,2.16,8800.0],["2017-06-06",2.15,2.24,2.15,2.21,26200.0],["2017-06-07",2.29,2.29,2.21,2.24,10200.0],["2017-06-08",2.25,2.38,2.23,2.38,59900.0],["2017-06-09",2.43,2.43,2.35,2.35,62700.0],["2017-06-12",2.35,2.35,2.27,2.28,8600.0],["2017-06-13",2.28,2.31,2.25,2.27,13400.0],["2017-06-14",2.19,2.29,2.13,2.24,16000.0],["2017-06-15",2.22,2.25,2.16,2.23,16900.0],["2017-06-16",2.24,2.35,2.24,2.28,19300.0],["2017-06-19",2.3,2.34,2.3,2.32,9500.0],["2017-06-20",2.33,2.4,2.33,2.39,77500.0],["2017-06-21",2.39,2.4,2.36,2.38,24000.0],["2017-06-22",2.35,2.38,2.35,2.35,13900.0],["2017-06-23",2.37,2.4,2.37,2.39,33800.0],["2017-06-26",2.38,2.38,2.32,2.35,18500.0],["2017-06-27",2.37,2.4,2.36,2.4,3900.0],["2017-06-28",2.4,2.4,2.35,2.36,15800.0],["2017-06-29",2.38,2.38,2.36,2.36,4100.0],["2017-06-30",2.38,2.4,2.38,2.39,13500.0],["2017-07-03",2.4,2.64,2.4,2.62,199100.0],["2017-07-05",2.69,2.98,2.65,2.9,478700.0],["2017-07-06",2.9,2.91,2.8,2.85,107900.0],["2017-07-07",2.9,2.9,2.8,2.89,62000.0],["2017-07-10",2.9,2.93,2.85,2.91,38300.0],["2017-07-11",2.92,2.94,2.88,2.89,71400.0],["2017-07-12",2.9,3.15,2.9,3.11,254900.0],["2017-07-13",3.2,3.39,3.13,3.38,307300.0],["2017-07-14",3.7,3.74,3.32,3.4,671800.0],["2017-07-17",3.44,3.59,3.3,3.53,226500.0],["2017-07-18",3.53,3.53,3.36,3.46,50900.0],["2017-07-19",3.45,3.45,3.31,3.34,83800.0],["2017-07-20",3.3,3.3,2.95,3.11,168900.0],["2017-07-21",3.11,3.31,3.1,3.22,32300.0],["2017-07-24",3.26,3.31,3.12,3.22,28100.0],["2017-07-25",3.25,3.35,3.25,3.28,35900.0],["2017-07-26",3.31,3.42,3.31,3.4,73500.0],["2017-07-27",3.41,3.48,3.28,3.42,63400.0],["2017-07-28",3.35,3.5,3.35,3.5,77400.0],["2017-07-31",3.5,3.59,3.3,3.45,45100.0],["2017-08-01",3.5,3.51,3.4,3.48,25100.0],["2017-08-02",3.5,3.78,3.5,3.71,133000.0],["2017-08-03",3.73,3.95,3.55,3.88,211800.0],["2017-08-04",3.87,3.87,3.66,3.74,193400.0],["2017-08-07",3.73,3.8,3.55,3.75,46200.0],["2017-08-08",3.77,3.8,3.59,3.7,32800.0],["2017-08-09",3.7,3.75,3.65,3.66,50200.0],["2017-08-10",3.75,3.8,3.51,3.6,98900.0],["2017-08-11",3.6,3.8,3.6,3.8,199200.0],["2017-08-14",3.8,3.8,3.76,3.8,45200.0],["2017-08-15",3.77,4.09,3.68,3.96,464800.0],["2017-08-16",4.01,4.2,3.93,4.17,293600.0],["2017-08-17",4.2,4.6,4.12,4.59,259800.0],["2017-08-18",4.62,4.7,4.3,4.35,168000.0],["2017-08-21",4.35,4.48,4.3,4.48,70600.0],["2017-08-22",4.49,4.82,4.49,4.68,195600.0],["2017-08-23",4.74,5.1,4.73,4.87,351600.0],["2017-08-24",4.95,5.02,4.38,4.4,363900.0],["2017-08-25",4.33,4.64,4.33,4.43,107300.0],["2017-08-28",4.47,4.64,4.4,4.51,193800.0],["2017-08-29",4.5,4.8,4.5,4.71,143500.0],["2017-08-30",4.77,4.99,4.64,4.99,202100.0],["2017-08-31",4.99,5.01,4.71,4.74,288200.0],["2017-09-01",4.79,5.03,4.73,4.86,333100.0],["2017-09-05",4.99,4.99,4.76,4.87,210700.0],["2017-09-06",4.8,4.95,4.64,4.73,189600.0],["2017-09-07",4.75,4.81,4.62,4.72,116400.0],["2017-09-08",4.75,4.9,4.75,4.78,194600.0],["2017-09-11",4.83,4.83,4.53,4.72,112300.0],["2017-09-12",4.75,4.8,4.64,4.74,47100.0],["2017-09-13",4.7,4.8,4.65,4.73,74900.0],["2017-09-14",4.75,4.75,4.56,4.74,45500.0],["2017-09-15",4.67,4.85,4.65,4.85,129900.0],["2017-09-18",4.76,5.29,4.76,5.29,947800.0],["2017-09-19",5.37,5.91,5.03,5.15,898900.0],["2017-09-20",5.12,5.49,5.0,5.02,183000.0],["2017-09-21",5.04,5.18,5.03,5.08,81400.0],["2017-09-22",5.1,5.45,5.1,5.39,132200.0],["2017-09-25",5.45,5.46,5.19,5.28,196100.0],["2017-09-26",5.34,5.57,5.34,5.56,168600.0],["2017-09-27",5.6,5.6,5.4,5.5,171000.0],["2017-09-28",5.59,5.74,5.51,5.68,130000.0],["2017-09-29",5.7,5.8,5.65,5.71,76000.0],["2017-10-02",5.86,5.86,5.52,5.64,112200.0],["2017-10-03",5.56,5.63,5.06,5.4,266600.0],["2017-10-04",5.37,5.63,5.37,5.62,106100.0],["2017-10-05",5.6,5.8,5.5,5.76,215500.0],["2017-10-06",5.78,5.81,5.66,5.75,69700.0],["2017-10-09",5.72,5.77,5.67,5.72,47200.0],["2017-10-10",5.75,5.89,5.48,5.6,148400.0],["2017-10-11",5.53,5.63,5.49,5.57,76900.0],["2017-10-12",5.6,5.64,5.51,5.54,44200.0],["2017-10-13",5.6,5.64,5.35,5.54,200200.0],["2017-10-16",5.49,5.55,5.36,5.49,80900.0],["2017-10-17",5.46,5.78,5.42,5.77,118900.0],["2017-10-18",5.8,6.21,5.8,6.1,472600.0],["2017-10-19",7.0,7.53,6.15,6.36,1620200.0],["2017-10-20",6.36,6.58,6.1,6.43,173600.0],["2017-10-23",6.56,6.91,6.24,6.62,288400.0],["2017-10-24",6.65,6.91,6.55,6.9,212100.0],["2017-10-25",6.87,6.87,5.96,5.98,414900.0],["2017-10-26",5.86,5.9,5.38,5.7,257400.0],["2017-10-27",5.63,5.89,5.61,5.81,107800.0],["2017-10-30",5.81,5.94,5.34,5.55,210100.0],["2017-10-31",5.5,5.86,5.5,5.75,89900.0],["2017-11-01",5.79,5.79,5.47,5.6,75800.0],["2017-11-02",5.59,5.59,5.38,5.42,74500.0],["2017-11-03",5.4,5.46,5.35,5.36,54100.0],["2017-11-06",5.48,5.48,5.11,5.18,149400.0],["2017-11-07",5.18,5.25,4.91,4.98,191800.0],["2017-11-08",4.96,5.05,4.88,5.01,110300.0],["2017-11-09",5.0,5.16,4.9,5.15,81200.0],["2017-11-10",5.86,6.01,5.25,5.91,412600.0],["2017-11-13",5.96,6.25,5.74,6.21,173700.0],["2017-11-14",6.21,6.27,6.05,6.09,139800.0],["2017-11-15",6.04,6.16,5.83,6.16,54300.0],["2017-11-16",6.25,6.3,5.68,5.69,186800.0],["2017-11-17",5.7,6.02,5.7,5.92,98600.0],["2017-11-20",5.97,6.18,5.9,6.11,84800.0],["2017-11-21",6.11,6.18,5.82,6.15,127300.0],["2017-11-22",6.12,6.12,5.65,5.72,172400.0],["2017-11-24",5.72,5.93,5.61,5.83,32600.0],["2017-11-27",5.73,5.95,5.7,5.71,80300.0],["2017-11-28",5.69,5.77,5.51,5.54,114500.0],["2017-11-29",5.7,5.88,5.53,5.61,62000.0],["2017-11-30",5.67,5.81,5.59,5.69,48900.0],["2017-12-01",5.73,5.73,5.35,5.42,87500.0],["2017-12-04",5.5,5.86,5.27,5.29,75200.0],["2017-12-05",5.26,5.38,5.09,5.25,103100.0],["2017-12-06",5.34,5.35,5.17,5.22,37000.0],["2017-12-07",5.22,5.68,5.22,5.37,76300.0],["2017-12-08",5.38,5.54,5.35,5.42,33100.0],["2017-12-11",5.46,5.6,5.32,5.57,43600.0],["2017-12-12",5.6,5.63,5.33,5.44,30300.0],["2017-12-13",5.44,5.65,5.44,5.64,21700.0],["2017-12-14",5.65,5.87,5.6,5.85,60600.0],["2017-12-15",5.88,5.89,5.75,5.79,35400.0],["2017-12-18",5.84,6.1,5.78,5.99,145700.0],["2017-12-19",6.02,6.06,5.79,5.86,44700.0],["2017-12-20",5.9,5.97,5.77,5.88,24700.0],["2017-12-21",5.9,6.25,5.84,6.15,132600.0],["2017-12-22",6.18,6.39,6.16,6.38,114700.0],["2017-12-26",6.38,6.42,6.16,6.36,70900.0],["2017-12-27",6.38,6.4,6.06,6.34,43400.0],["2017-12-28",6.36,6.36,6.15,6.17,53100.0],["2017-12-29",6.2,6.2,5.9,6.0,75900.0],["2018-01-02",6.0,6.06,5.85,5.96,40300.0],["2018-01-03",5.94,5.98,5.65,5.85,103100.0],["2018-01-04",6.02,6.21,5.66,5.89,103400.0],["2018-01-05",5.92,6.09,5.92,6.03,38100.0],["2018-01-08",6.06,6.09,5.78,5.79,42000.0],["2018-01-09",5.82,6.07,5.65,5.72,56800.0],["2018-01-10",5.7,5.76,5.61,5.71,58200.0],["2018-01-11",5.66,5.82,5.56,5.81,73200.0],["2018-01-12",5.83,5.89,5.71,5.71,31800.0],["2018-01-16",5.62,5.74,5.52,5.6,104700.0],["2018-01-17",5.6,5.66,5.55,5.63,26100.0],["2018-01-18",5.62,5.81,5.61,5.74,30800.0],["2018-01-19",5.7,5.73,5.55,5.62,47500.0],["2018-01-22",5.66,5.7,5.52,5.6,29800.0],["2018-01-23",5.51,5.8,5.4,5.73,166500.0],["2018-01-24",5.95,5.95,5.62,5.79,51900.0],["2018-01-25",5.79,5.9,5.79,5.9,30200.0],["2018-01-26",5.9,5.9,5.8,5.85,38000.0],["2018-01-29",5.87,5.87,5.55,5.55,66400.0],["2018-01-30",5.52,5.54,5.4,5.43,62400.0],["2018-01-31",5.52,5.54,5.39,5.42,34100.0],["2018-02-01",5.39,5.45,5.3,5.33,50200.0],["2018-02-02",5.27,5.37,5.25,5.27,41200.0],["2018-02-05",5.19,5.2,4.69,4.73,194900.0],["2018-02-06",4.63,5.05,4.63,4.86,160100.0],["2018-02-07",4.78,5.22,4.78,4.9,25400.0],["2018-02-08",4.9,4.97,4.69,4.79,50500.0],["2018-02-09",4.91,5.08,4.72,4.85,95800.0],["2018-02-12",4.9,5.04,4.9,4.99,30200.0],["2018-02-13",5.1,5.31,4.98,5.23,72200.0],["2018-02-14",5.33,5.5,5.31,5.37,46900.0],["2018-02-15",5.45,5.45,5.23,5.28,48500.0],["2018-02-16",5.33,5.39,5.27,5.33,22300.0],["2018-02-20",5.27,5.42,5.25,5.29,15500.0],["2018-02-21",5.27,5.39,5.27,5.31,8300.0],["2018-02-22",5.3,5.38,5.25,5.26,30200.0],["2018-02-23",5.26,5.34,5.25,5.28,10700.0],["2018-02-26",5.36,5.42,5.25,5.25,21100.0],["2018-02-27",5.25,5.26,5.16,5.21,16700.0],["2018-02-28",5.2,5.4,5.15,5.17,13300.0],["2018-03-01",5.21,5.21,5.04,5.07,20000.0],["2018-03-02",5.02,5.26,5.0,5.16,16000.0],["2018-03-05",5.19,5.35,5.17,5.3,20600.0],["2018-03-06",5.34,5.58,5.34,5.55,38700.0],["2018-03-07",5.55,5.91,5.55,5.86,66900.0],["2018-03-08",5.97,6.2,5.76,5.99,169100.0],["2018-03-09",6.1,6.1,5.3,5.6,196000.0],["2018-03-12",5.73,5.73,5.14,5.14,147200.0],["2018-03-13",5.22,5.38,5.19,5.26,62800.0],["2018-03-14",5.29,5.46,5.2,5.37,34300.0],["2018-03-15",5.39,5.39,5.25,5.26,48400.0],["2018-03-16",5.25,5.27,5.15,5.25,47100.0],["2018-03-19",5.28,5.5,5.25,5.38,23800.0],["2018-03-20",5.27,5.48,5.27,5.48,55100.0],["2018-03-21",5.45,5.68,5.34,5.39,27700.0],["2018-03-22",5.34,5.41,5.21,5.32,34900.0],["2018-03-23",5.33,5.33,5.21,5.29,28400.0],["2018-03-26",5.37,5.41,5.22,5.23,18500.0],["2018-03-27",5.25,5.25,5.08,5.09,37400.0],["2018-03-28",5.09,5.13,4.85,5.07,104300.0],["2018-03-29",5.07,5.32,4.98,5.13,30600.0],["2018-04-02",5.5,6.22,5.49,6.18,490900.0],["2018-04-03",6.22,6.58,5.88,6.55,331800.0],["2018-04-04",6.49,7.1,6.28,6.96,451200.0],["2018-04-05",7.1,7.1,6.59,6.89,126900.0],["2018-04-06",6.78,7.5,6.71,7.17,212700.0],["2018-04-09",7.2,7.83,7.19,7.44,500300.0],["2018-04-10",7.43,7.49,6.72,7.05,267600.0],["2018-04-11",7.02,7.19,6.93,7.02,98900.0],["2018-04-12",7.03,7.37,6.9,7.17,157700.0],["2018-04-13",7.25,7.35,7.15,7.23,91900.0],["2018-04-16",7.34,7.5,7.0,7.12,305700.0],["2018-04-17",7.04,7.57,7.02,7.52,231700.0],["2018-04-18",7.55,7.55,7.31,7.38,81300.0],["2018-04-19",7.4,7.4,7.15,7.33,53100.0],["2018-04-20",7.34,7.36,7.25,7.33,24000.0],["2018-04-23",7.28,7.34,7.19,7.21,42000.0],["2018-04-24",7.21,7.3,7.05,7.07,43700.0],["2018-04-25",7.05,7.25,6.92,7.21,35800.0],["2018-04-26",7.24,7.24,7.06,7.13,42700.0],["2018-04-27",7.11,7.25,7.05,7.22,30100.0],["2018-04-30",7.24,7.3,7.07,7.23,43400.0],["2018-05-01",7.17,7.18,7.02,7.16,51400.0],["2018-05-02",7.1,7.28,7.1,7.21,24400.0],["2018-05-03",7.19,7.3,7.13,7.25,40100.0],["2018-05-04",7.25,7.75,7.2,7.49,120000.0],["2018-05-07",7.57,8.23,7.57,7.82,260000.0],["2018-05-08",7.99,8.24,7.62,8.03,66300.0],["2018-05-09",8.24,8.45,8.03,8.27,143900.0],["2018-05-10",8.33,8.4,7.94,8.25,89300.0],["2018-05-11",8.5,8.5,7.69,7.96,124800.0],["2018-05-14",7.96,8.84,7.95,8.62,256400.0],["2018-05-15",8.69,8.9,8.48,8.9,162000.0],["2018-05-16",8.9,9.0,8.45,8.66,172400.0],["2018-05-17",8.66,9.15,8.62,9.05,122500.0],["2018-05-18",9.05,9.21,8.83,8.91,93800.0],["2018-05-21",8.92,9.2,8.5,8.92,163200.0],["2018-05-22",8.9,9.25,8.82,9.17,89400.0],["2018-05-23",9.24,9.3,8.5,9.05,176300.0],["2018-05-24",9.01,9.62,9.01,9.51,199800.0],["2018-05-25",9.57,9.68,9.27,9.51,116600.0],["2018-05-29",9.51,10.13,9.36,10.03,220100.0],["2018-05-30",10.0,10.51,9.94,10.46,201800.0],["2018-05-31",10.6,10.9,10.34,10.71,407200.0],["2018-06-01",10.7,10.8,9.34,10.28,261500.0],["2018-06-04",10.36,10.4,10.12,10.37,108500.0],["2018-06-05",10.41,10.5,10.21,10.39,71600.0],["2018-06-06",10.38,10.39,9.93,10.36,119600.0],["2018-06-07",10.38,11.05,10.17,10.34,223100.0],["2018-06-08",10.51,10.53,10.05,10.21,90700.0],["2018-06-11",10.14,10.8,10.14,10.72,177100.0],["2018-06-12",10.8,11.0,10.76,10.95,108700.0],["2018-06-13",10.99,11.49,10.91,11.27,219800.0],["2018-06-14",11.36,12.0,11.35,11.87,331800.0],["2018-06-15",12.0,12.93,11.99,12.87,406300.0],["2018-06-18",12.99,13.99,11.56,13.49,973400.0],["2018-06-19",13.57,13.8,13.03,13.45,191900.0],["2018-06-20",13.55,13.72,12.59,12.99,224000.0],["2018-06-21",12.92,13.13,11.5,11.52,370500.0],["2018-06-22",11.85,12.7,11.54,12.61,255200.0],["2018-06-25",12.47,12.47,11.88,12.02,128700.0],["2018-06-26",11.88,12.67,11.75,12.17,133600.0],["2018-06-27",12.0,12.3,11.53,11.58,102300.0],["2018-06-28",11.06,11.58,10.5,11.41,292500.0],["2018-06-29",11.41,11.96,11.09,11.41,106600.0],["2018-07-02",13.27,15.49,12.77,14.99,1290800.0],["2018-07-03",15.0,17.75,14.5,16.7,763000.0],["2018-07-05",16.7,17.48,15.4,16.67,502700.0],["2018-07-06",16.62,17.23,16.41,17.02,248300.0],["2018-07-09",17.18,18.12,15.7,16.93,624900.0],["2018-07-10",16.81,17.5,16.5,17.25,325100.0],["2018-07-11",17.06,17.33,16.3,17.2,245400.0],["2018-07-12",17.56,19.64,17.32,19.0,574900.0],["2018-07-13",18.96,20.8,18.93,19.79,841000.0],["2018-07-16",20.1,21.16,19.76,20.96,614100.0],["2018-07-17",21.0,22.86,19.51,20.41,760900.0],["2018-07-18",20.29,20.4,19.07,20.16,430300.0],["2018-07-19",20.16,21.34,20.05,21.12,204200.0],["2018-07-20",21.12,22.06,21.0,21.99,266400.0],["2018-07-23",21.99,22.39,21.04,21.36,274900.0],["2018-07-24",21.5,21.54,18.85,19.82,488800.0],["2018-07-25",19.5,20.31,19.11,20.09,209100.0],["2018-07-26",20.0,20.7,19.75,20.63,171400.0],["2018-07-27",20.46,21.14,19.26,19.6,186300.0],["2018-07-30",19.39,19.43,16.88,17.74,629400.0],["2018-07-31",17.47,19.3,16.9,19.06,351000.0],["2018-08-01",20.65,20.65,18.68,19.27,139900.0],["2018-08-02",19.24,19.27,18.51,19.0,141300.0],["2018-08-03",19.0,19.11,18.08,18.67,117100.0],["2018-08-06",18.46,19.45,18.21,18.85,143300.0],["2018-08-07",19.0,19.45,18.88,19.3,194500.0],["2018-08-08",19.3,20.88,19.07,20.71,247500.0],["2018-08-09",22.0,22.2,18.22,19.86,591000.0],["2018-08-10",19.07,20.46,19.07,19.72,304500.0],["2018-08-13",19.7,21.54,19.7,20.54,519800.0],["2018-08-14",21.3,21.38,19.9,20.5,157000.0],["2018-08-15",20.03,20.25,18.7,19.66,258100.0],["2018-08-16",19.62,19.62,18.88,19.29,159300.0],["2018-08-17",19.19,19.86,19.0,19.75,121100.0],["2018-08-20",19.85,20.82,19.85,20.81,267100.0],["2018-08-21",20.75,24.73,20.7,24.14,948000.0],["2018-08-22",24.35,24.98,22.57,23.49,582500.0],["2018-08-23",23.35,26.35,23.35,24.93,582200.0],["2018-08-24",25.78,26.3,25.01,25.48,445000.0],["2018-08-27",25.55,25.95,23.87,24.2,360800.0],["2018-08-28",24.21,24.94,22.65,24.27,401300.0],["2018-08-29",24.24,24.64,23.66,23.94,194200.0],["2018-08-30",23.64,25.4,23.5,24.2,447700.0],["2018-08-31",24.24,24.47,23.64,23.96,190600.0],["2018-09-04",23.96,24.4,23.3,23.45,228200.0],["2018-09-05",23.32,23.32,19.28,20.14,970600.0],["2018-09-06",20.52,20.65,18.2,18.65,536100.0],["2018-09-07",18.79,21.47,18.79,21.19,637800.0],["2018-09-10",21.5,22.0,19.76,20.02,389300.0],["2018-09-11",19.53,20.42,19.05,19.58,430600.0],["2018-09-12",19.5,20.18,18.99,19.08,259100.0],["2018-09-13",19.14,19.6,17.59,18.15,575000.0],["2018-09-14",17.9,18.81,17.9,18.52,348500.0],["2018-09-17",18.43,18.6,18.01,18.11,311600.0],["2018-09-18",18.1,18.48,17.5,17.9,224800.0],["2018-09-19",17.93,17.93,16.81,17.37,333800.0],["2018-09-20",17.4,17.96,17.07,17.64,250700.0],["2018-09-21",17.68,18.09,17.2,17.35,215900.0],["2018-09-24",17.31,17.76,17.0,17.1,109600.0],["2018-09-25",17.1,17.8,16.92,17.53,155000.0],["2018-09-26",17.56,17.56,16.4,16.7,286700.0],["2018-09-27",16.6,17.3,15.9,17.23,254100.0],["2018-09-28",17.15,17.7,16.84,17.5,104600.0],["2018-10-01",17.53,18.2,16.42,17.17,389300.0],["2018-10-02",17.16,17.16,15.77,16.51,313100.0],["2018-10-03",16.47,16.81,13.26,13.89,865000.0],["2018-10-04",13.94,13.97,12.32,13.41,483400.0],["2018-10-05",13.31,13.88,13.03,13.63,304500.0],["2018-10-08",13.41,13.73,12.6,12.96,305200.0],["2018-10-09",12.78,13.8,12.76,13.22,190600.0],["2018-10-10",13.12,13.2,12.7,12.7,153700.0],["2018-10-11",12.56,12.99,12.14,12.32,184400.0],["2018-10-12",12.39,13.04,12.32,12.89,209300.0],["2018-10-15",12.85,12.93,12.25,12.29,190700.0],["2018-10-16",12.37,13.5,12.2,13.17,116300.0],["2018-10-17",13.2,13.42,12.7,13.26,126500.0],["2018-10-18",13.16,13.47,12.6,12.73,83200.0],["2018-10-19",12.77,12.85,12.37,12.41,78600.0],["2018-10-22",12.45,12.98,12.34,12.68,103300.0],["2018-10-23",12.32,12.58,11.61,12.48,196800.0],["2018-10-24",12.39,13.54,12.39,12.91,182400.0],["2018-10-25",13.03,14.03,12.76,13.52,135000.0],["2018-10-26",13.27,13.52,12.52,12.62,127500.0],["2018-10-29",12.79,12.98,12.02,12.26,80100.0],["2018-10-30",12.04,12.67,12.01,12.38,85000.0],["2018-10-31",12.44,12.88,12.44,12.72,107800.0],["2018-11-01",12.75,12.93,11.85,12.53,187400.0],["2018-11-02",12.55,12.92,12.02,12.29,71400.0],["2018-11-05",12.31,12.81,12.14,12.36,117100.0],["2018-11-06",12.31,12.31,11.69,11.8,198800.0],["2018-11-07",11.79,12.17,11.5,12.12,181400.0],["2018-11-08",12.15,12.32,11.6,12.28,135100.0],["2018-11-09",11.95,14.7,11.95,13.94,427300.0],["2018-11-12",13.9,14.44,11.4,11.59,516100.0],["2018-11-13",11.61,12.22,11.14,11.15,155100.0],["2018-11-14",11.21,11.21,10.14,10.63,186300.0],["2018-11-15",10.58,10.94,10.26,10.44,206300.0],["2018-11-16",10.45,11.19,10.35,11.0,121900.0],["2018-11-19",11.0,11.0,9.86,10.03,234700.0],["2018-11-20",9.76,10.57,9.67,10.45,110600.0],["2018-11-21",10.41,10.91,9.77,10.75,181300.0],["2018-11-23",10.64,10.97,10.5,10.64,99800.0],["2018-11-26",10.59,10.91,10.14,10.25,157200.0],["2018-11-27",10.22,10.43,9.92,10.33,63200.0],["2018-11-28",10.29,10.74,9.91,10.72,100600.0],["2018-11-29",10.7,11.67,10.5,11.33,154600.0],["2018-11-30",11.3,12.03,11.04,11.97,199300.0],["2018-12-03",12.38,12.57,12.05,12.29,209700.0],["2018-12-04",12.25,12.41,11.31,11.46,146600.0],["2018-12-06",11.21,12.04,10.91,12.02,114100.0],["2018-12-07",11.95,12.21,11.04,11.17,156000.0],["2018-12-10",11.1,11.41,10.8,11.27,130300.0],["2018-12-11",11.34,11.84,11.15,11.54,110600.0],["2018-12-12",11.6,12.35,11.6,12.01,144400.0],["2018-12-13",12.15,12.15,11.0,11.07,162100.0],["2018-12-14",10.88,11.26,10.76,11.09,82100.0],["2018-12-17",10.93,11.27,10.47,10.6,97300.0],["2018-12-18",10.65,10.9,10.46,10.78,184500.0],["2018-12-19",10.84,10.94,10.41,10.6,177100.0],["2018-12-20",10.53,10.62,9.49,9.81,281100.0],["2018-12-21",9.98,9.99,9.15,9.5,212700.0],["2018-12-24",9.33,9.74,9.29,9.59,68300.0],["2018-12-26",9.63,9.94,9.46,9.89,162600.0],["2018-12-27",10.0,10.85,9.9,10.79,174900.0],["2018-12-28",10.78,12.19,10.5,12.18,248300.0],["2018-12-31",12.21,12.39,10.87,12.03,220000.0],["2019-01-02",11.77,12.34,11.58,12.0,138300.0],["2019-01-03",11.95,12.19,10.9,10.9,152200.0],["2019-01-04",11.05,12.08,11.05,11.78,158800.0],["2019-01-07",11.7,13.52,11.7,13.14,244300.0],["2019-01-08",13.32,13.44,12.07,12.26,151800.0],["2019-01-09",12.38,12.66,12.06,12.16,71800.0],["2019-01-10",12.07,12.54,12.0,12.51,82500.0],["2019-01-11",12.43,13.1,12.4,12.74,114800.0],["2019-01-14",12.69,12.8,12.15,12.31,76000.0],["2019-01-15",12.15,12.87,12.09,12.75,143700.0],["2019-01-16",12.83,13.29,12.66,12.76,138400.0],["2019-01-17",12.79,12.81,12.37,12.64,133100.0],["2019-01-18",12.75,12.75,12.13,12.2,162200.0],["2019-01-22",12.15,12.51,11.6,12.4,74000.0],["2019-01-23",12.49,12.82,12.04,12.6,119300.0],["2019-01-24",12.69,13.18,12.47,13.07,113600.0],["2019-01-25",13.08,14.05,13.04,13.43,240300.0],["2019-01-28",13.37,13.44,12.92,13.05,119400.0],["2019-01-29",13.07,13.4,12.72,12.81,122800.0],["2019-01-30",12.85,13.2,12.85,13.13,73900.0],["2019-01-31",13.16,14.71,13.16,14.67,202500.0],["2019-02-01",14.82,16.94,14.82,16.37,493400.0],["2019-02-04",16.86,17.0,15.7,16.11,277000.0],["2019-02-05",16.13,17.45,15.98,16.91,247400.0],["2019-02-06",17.12,17.34,16.28,16.7,162200.0],["2019-02-07",16.46,16.78,15.75,15.89,153400.0],["2019-02-08",15.5,16.14,15.5,16.06,65000.0],["2019-02-11",16.12,16.59,15.7,16.0,111600.0],["2019-02-12",16.16,16.48,15.94,16.42,81700.0],["2019-02-13",16.5,16.52,15.88,16.36,111500.0],["2019-02-14",16.29,16.29,15.26,15.4,124900.0],["2019-02-15",15.43,16.16,15.43,16.16,94100.0],["2019-02-19",16.27,17.41,16.21,17.41,175400.0],["2019-02-20",17.48,17.88,17.01,17.8,219700.0],["2019-02-21",17.76,18.8,17.59,18.24,228100.0],["2019-02-22",18.54,18.8,17.66,18.05,168000.0],["2019-02-25",18.05,18.25,17.33,17.84,122500.0],["2019-02-26",17.72,17.99,17.13,17.86,115300.0],["2019-02-27",17.72,18.39,17.32,18.03,73600.0],["2019-02-28",18.14,19.42,18.04,19.06,236900.0],["2019-03-01",19.39,19.48,18.68,19.42,180900.0],["2019-03-04",19.49,19.5,17.1,17.43,281200.0],["2019-03-05",17.43,17.61,16.81,17.07,146400.0],["2019-03-06",17.21,17.32,16.13,16.45,163800.0],["2019-03-07",16.1,16.8,15.81,16.66,205400.0],["2019-03-08",16.68,16.79,16.05,16.34,109500.0],["2019-03-11",16.42,16.89,16.28,16.74,94400.0],["2019-03-12",16.82,17.61,16.74,17.31,115700.0],["2019-03-13",17.54,17.74,16.8,16.89,153100.0],["2019-03-14",16.89,18.21,16.61,17.69,229800.0],["2019-03-15",18.0,19.36,17.01,18.7,412500.0],["2019-03-18",18.81,20.66,18.79,20.51,398200.0],["2019-03-19",20.67,20.9,19.81,20.17,189400.0],["2019-03-20",19.99,20.55,18.8,20.14,251300.0],["2019-03-21",20.15,21.65,20.15,21.26,317600.0],["2019-03-22",21.24,22.44,19.45,19.53,322700.0],["2019-03-25",19.36,20.01,17.5,18.78,288200.0],["2019-03-26",18.81,19.15,17.8,17.91,175600.0],["2019-03-27",17.91,18.25,16.89,17.47,159900.0],["2019-03-28",17.5,18.15,17.45,17.92,108300.0],["2019-03-29",18.05,18.11,17.44,17.89,229400.0],["2019-04-01",18.12,18.58,17.37,17.61,136500.0],["2019-04-02",17.59,17.99,17.41,17.88,71700.0],["2019-04-03",17.98,18.15,17.31,18.1,168100.0],["2019-04-04",18.06,18.48,17.36,17.66,121600.0],["2019-04-05",17.66,17.95,17.49,17.56,89200.0],["2019-04-08",17.5,17.94,17.0,17.9,131300.0],["2019-04-09",17.8,18.44,17.77,17.99,85900.0],["2019-04-10",17.99,18.77,17.86,18.77,110800.0],["2019-04-11",18.8,18.8,18.24,18.58,94700.0],["2019-04-12",18.71,18.75,17.67,17.82,103100.0],["2019-04-15",17.82,17.82,16.9,17.54,266900.0],["2019-04-16",17.47,17.74,16.86,17.11,196700.0],["2019-04-17",17.22,17.22,15.66,16.5,253400.0],["2019-04-18",16.44,16.48,15.81,16.36,174900.0],["2019-04-22",16.35,16.85,16.02,16.26,101100.0],["2019-04-23",16.2,17.08,16.08,16.2,198900.0],["2019-04-24",16.28,16.95,16.02,16.52,145000.0],["2019-04-25",16.45,16.77,16.15,16.52,97700.0],["2019-04-26",16.5,17.04,16.32,16.84,76900.0],["2019-04-29",16.9,17.58,16.47,17.29,92900.0],["2019-04-30",17.19,17.26,16.53,16.74,179500.0],["2019-05-01",16.77,17.24,16.42,17.18,61800.0],["2019-05-02",17.11,17.61,16.91,17.23,66000.0],["2019-05-03",17.47,17.64,17.04,17.46,58500.0],["2019-05-06",17.11,18.09,17.02,17.86,111300.0],["2019-05-07",17.7,17.99,16.87,16.99,135800.0],["2019-05-08",17.08,17.15,16.65,16.97,66800.0],["2019-05-09",16.77,17.1,16.01,16.76,174200.0],["2019-05-10",16.9,17.4,16.01,16.57,176100.0],["2019-05-13",16.06,16.91,16.03,16.73,156700.0],["2019-05-14",16.8,17.77,16.6,17.73,127600.0],["2019-05-15",17.52,18.16,16.87,17.57,164100.0],["2019-05-16",17.53,18.14,16.5,17.74,155300.0],["2019-05-17",17.68,18.7,17.57,18.22,129500.0],["2019-05-20",18.07,18.71,17.86,18.69,95700.0],["2019-05-21",18.79,20.0,18.35,18.39,267500.0],["2019-05-22",18.34,18.72,17.95,18.54,131100.0],["2019-05-23",18.4,18.5,17.42,17.63,191000.0],["2019-05-24",17.82,17.82,17.28,17.53,79100.0],["2019-05-28",17.55,18.14,16.75,16.76,179800.0],["2019-05-29",16.73,17.55,16.37,17.54,233000.0],["2019-05-30",17.5,18.37,17.3,17.69,180100.0],["2019-05-31",17.44,17.94,17.12,17.73,115100.0],["2019-06-03",17.55,18.35,17.31,18.18,196200.0],["2019-06-04",18.4,18.74,17.94,18.74,183300.0],["2019-06-05",18.88,19.65,18.52,19.42,191900.0],["2019-06-06",19.37,19.97,18.33,18.51,151300.0],["2019-06-07",18.59,19.12,18.32,18.46,158900.0],["2019-06-10",18.79,18.96,17.9,18.15,156500.0],["2019-06-11",18.29,18.29,17.13,17.57,190400.0],["2019-06-12",17.4,17.72,17.29,17.38,73600.0],["2019-06-13",17.37,17.95,17.03,17.76,153800.0],["2019-06-14",17.81,18.19,17.63,17.69,99900.0],["2019-06-17",17.61,17.99,17.31,17.67,93300.0],["2019-06-18",17.88,18.21,17.6,17.8,138000.0],["2019-06-19",17.6,17.94,17.38,17.6,137300.0],["2019-06-20",17.76,17.92,17.07,17.15,106200.0],["2019-06-21",17.08,17.15,16.24,16.56,276300.0],["2019-06-24",16.52,16.63,16.05,16.36,181700.0],["2019-06-25",16.44,16.66,15.06,15.2,335200.0],["2019-06-26",15.16,16.24,15.06,15.85,300000.0],["2019-06-27",15.97,16.48,15.97,16.25,191300.0],["2019-06-28",16.3,17.04,16.09,16.95,1044900.0],["2019-07-01",17.2,17.8,17.01,17.39,202000.0],["2019-07-02",17.4,17.4,16.36,16.71,186400.0],["2019-07-03",16.67,16.7,15.57,15.7,162000.0],["2019-07-05",15.76,16.03,15.52,15.71,146500.0],["2019-07-08",15.96,18.33,15.72,18.21,653600.0],["2019-07-09",17.94,18.3,17.09,18.15,300400.0],["2019-07-10",18.27,18.31,16.87,17.27,219300.0],["2019-07-11",17.15,17.35,16.88,17.24,140100.0],["2019-07-12",17.11,17.15,16.74,16.93,139900.0],["2019-07-15",16.93,16.93,16.04,16.19,214600.0],["2019-07-16",16.2,16.61,16.1,16.55,138900.0],["2019-07-17",16.55,16.73,16.49,16.64,97800.0],["2019-07-18",16.5,16.99,16.16,16.97,155000.0],["2019-07-19",16.95,17.64,16.84,17.53,155500.0],["2019-07-22",17.82,19.27,17.75,18.82,347800.0],["2019-07-23",18.92,19.38,18.35,19.29,144400.0],["2019-07-24",19.18,19.94,18.61,19.89,203400.0],["2019-07-25",19.8,19.8,18.96,19.48,138800.0],["2019-07-26",19.11,19.65,17.9,19.26,143100.0],["2019-07-29",19.28,19.34,18.44,18.49,88700.0],["2019-07-30",18.39,19.27,18.26,19.17,99600.0],["2019-07-31",19.23,19.45,18.81,19.07,174900.0],["2019-08-01",19.13,19.74,19.13,19.39,198700.0],["2019-08-02",19.24,19.24,18.05,18.4,161600.0],["2019-08-05",17.91,18.06,17.41,17.99,209300.0],["2019-08-06",18.1,18.36,17.6,18.26,116900.0],["2019-08-07",18.1,18.24,17.81,18.12,105100.0],["2019-08-08",18.23,18.76,17.95,18.55,164600.0],["2019-08-09",19.21,19.21,16.8,17.0,486400.0],["2019-08-12",16.93,17.32,16.5,17.31,169100.0],["2019-08-13",17.14,18.4,17.04,18.32,174300.0],["2019-08-14",18.1,18.11,17.66,17.81,159100.0],["2019-08-15",17.91,19.1,17.9,18.99,325600.0],["2019-08-16",18.98,20.32,18.64,19.78,260000.0],["2019-08-19",20.14,20.97,19.87,20.2,187100.0],["2019-08-20",20.03,20.74,19.97,20.55,81000.0],["2019-08-21",20.78,21.0,20.26,20.78,91500.0],["2019-08-22",20.78,20.98,20.51,20.74,133300.0],["2019-08-23",20.75,20.92,19.08,19.31,173800.0],["2019-08-26",19.49,19.65,18.74,19.56,106200.0],["2019-08-27",19.86,19.98,18.99,19.54,157600.0],["2019-08-28",19.55,20.68,19.31,19.94,82100.0],["2019-08-29",20.12,20.43,19.71,20.35,108500.0],["2019-08-30",20.07,20.85,20.04,20.69,88600.0],["2019-09-03",20.54,20.55,19.88,20.33,162100.0],["2019-09-04",20.84,20.84,18.82,19.93,268200.0],["2019-09-05",20.18,20.3,19.85,20.03,119600.0],["2019-09-06",20.18,20.25,19.44,19.51,192800.0],["2019-09-09",19.45,20.0,19.33,19.56,173700.0],["2019-09-10",19.48,19.85,19.15,19.61,132900.0],["2019-09-11",19.48,19.63,19.0,19.09,150200.0],["2019-09-12",19.13,19.69,18.5,19.55,215100.0],["2019-09-13",19.7,20.32,19.49,20.27,63500.0],["2019-09-16",19.99,20.72,19.99,20.61,189100.0],["2019-09-17",20.58,21.03,20.17,20.98,137300.0],["2019-09-18",21.0,21.08,20.38,20.98,150700.0],["2019-09-19",20.98,21.18,20.61,20.82,117000.0],["2019-09-20",20.77,21.01,20.58,20.74,135000.0],["2019-09-23",20.83,21.17,20.5,20.82,142000.0],["2019-09-24",20.66,20.8,18.36,18.47,424000.0],["2019-09-25",18.35,19.19,16.84,17.89,447000.0],["2019-09-26",18.0,18.0,16.19,16.95,354000.0],["2019-09-27",16.91,17.01,15.78,16.06,217100.0],["2019-09-30",16.01,16.71,15.59,16.63,293700.0],["2019-10-01",16.63,16.93,16.2,16.31,314500.0],["2019-10-02",16.25,16.35,15.65,16.23,211600.0],["2019-10-03",16.16,16.42,15.54,16.17,138900.0],["2019-10-04",16.14,16.35,15.06,15.55,190500.0],["2019-10-07",15.55,16.86,15.35,16.05,472300.0],["2019-10-08",16.12,16.19,15.4,15.52,235900.0],["2019-10-09",15.63,15.79,15.11,15.23,131900.0],["2019-10-10",15.24,15.33,14.66,14.95,144700.0],["2019-10-11",15.02,15.69,14.99,15.21,98400.0],["2019-10-14",15.45,16.5,15.32,16.19,252600.0],["2019-10-15",16.21,16.59,15.83,16.17,156400.0],["2019-10-16",16.09,16.63,15.82,16.44,117700.0],["2019-10-17",16.52,16.81,15.88,16.67,165200.0],["2019-10-18",16.58,16.92,16.08,16.33,94900.0],["2019-10-21",16.33,16.98,16.33,16.89,137600.0],["2019-10-22",17.0,17.23,16.48,16.54,92200.0],["2019-10-23",16.54,17.14,16.54,16.8,76300.0],["2019-10-24",16.8,16.8,16.43,16.58,70800.0],["2019-10-25",16.66,17.72,16.56,17.22,152500.0],["2019-10-28",17.27,17.69,17.16,17.57,78300.0],["2019-10-29",17.56,17.96,17.31,17.86,86300.0],["2019-10-30",17.87,17.87,16.7,16.92,156700.0],["2019-10-31",16.94,17.21,16.54,17.01,95900.0],["2019-11-01",17.13,17.87,17.13,17.69,103800.0],["2019-11-04",17.87,18.29,17.55,18.08,98400.0],["2019-11-05",18.12,19.14,18.09,18.9,103200.0],["2019-11-06",18.73,18.85,17.01,17.59,169000.0],["2019-11-07",17.86,17.86,16.76,16.81,131100.0],["2019-11-08",16.62,17.0,15.9,16.76,242000.0],["2019-11-11",16.53,16.91,16.11,16.73,125800.0],["2019-11-12",16.72,17.14,16.43,16.59,171000.0],["2019-11-13",16.0,16.38,14.51,14.59,476900.0],["2019-11-14",14.09,14.86,13.78,14.75,521600.0],["2019-11-15",14.88,15.49,14.75,15.25,226600.0],["2019-11-18",15.24,15.36,14.6,14.77,180000.0],["2019-11-19",14.82,15.26,14.43,15.14,150600.0],["2019-11-20",14.94,16.19,14.94,15.55,234200.0],["2019-11-21",15.83,16.66,15.66,16.48,220300.0],["2019-11-22",16.61,16.89,16.41,16.81,116200.0],["2019-11-25",16.8,17.26,16.55,16.65,189700.0],["2019-11-26",16.64,16.9,16.27,16.29,113300.0],["2019-11-27",16.37,16.8,16.17,16.44,98000.0],["2019-11-29",16.42,16.85,16.26,16.75,70800.0],["2019-12-02",16.73,16.73,15.64,15.77,130400.0],["2019-12-03",15.49,16.09,15.48,16.09,119400.0],["2019-12-04",16.23,16.58,15.78,16.22,97100.0],["2019-12-05",16.29,16.41,16.0,16.07,120700.0],["2019-12-06",16.18,16.45,16.09,16.19,93000.0],["2019-12-09",16.02,16.22,15.36,15.66,143900.0],["2019-12-10",15.76,15.76,15.33,15.45,110200.0],["2019-12-11",15.5,15.55,14.82,15.09,224400.0],["2019-12-12",15.15,15.69,14.99,15.49,174500.0],["2019-12-13",15.46,15.96,15.36,15.67,82800.0],["2019-12-16",16.0,16.37,15.46,15.57,236000.0],["2019-12-17",15.67,15.93,15.49,15.8,136600.0],["2019-12-18",15.84,16.57,15.65,16.4,172000.0],["2019-12-19",16.42,16.69,15.92,16.14,115800.0],["2019-12-20",16.24,16.39,15.42,15.51,166500.0],["2019-12-23",15.61,16.62,15.55,16.53,151600.0],["2019-12-24",16.55,16.96,16.39,16.65,80300.0],["2019-12-26",16.68,16.84,16.48,16.61,72400.0],["2019-12-27",16.7,16.72,16.25,16.33,71500.0],["2019-12-30",16.32,16.32,15.91,16.06,66300.0],["2019-12-31",16.06,16.28,15.97,16.18,66200.0],["2020-01-02",16.36,16.43,15.99,16.4,65700.0],["2020-01-03",16.3,16.48,16.0,16.26,70700.0],["2020-01-06",16.24,16.24,15.79,15.86,108100.0],["2020-01-07",15.87,16.14,15.27,15.98,121600.0],["2020-01-08",16.23,16.86,16.0,16.8,185400.0],["2020-01-09",16.86,18.05,16.76,17.03,189400.0],["2020-01-10",17.05,17.05,16.34,16.38,171300.0],["2020-01-13",16.41,16.41,15.5,16.08,218600.0],["2020-01-14",16.19,16.23,15.75,15.83,121300.0],["2020-01-15",15.8,16.22,15.8,15.9,96000.0],["2020-01-16",16.06,16.12,15.72,15.9,256200.0],["2020-01-17",15.91,16.3,15.34,16.21,248200.0],["2020-01-21",16.24,16.24,15.15,15.66,243600.0],["2020-01-22",15.69,15.81,15.09,15.2,196600.0],["2020-01-23",15.2,15.6,14.97,15.48,109200.0],["2020-01-24",15.48,15.48,15.02,15.14,103300.0],["2020-01-27",14.85,15.2,14.1,14.97,203900.0],["2020-01-28",15.06,15.06,14.6,14.97,131900.0],["2020-01-29",14.97,15.17,14.83,15.17,87000.0],["2020-01-30",15.05,15.31,14.61,14.64,96200.0],["2020-01-31",14.58,14.58,13.75,13.79,167500.0],["2020-02-03",13.88,14.44,13.51,14.0,187200.0],["2020-02-04",14.24,14.4,14.01,14.22,127500.0],["2020-02-05",14.26,14.53,14.02,14.3,194200.0],["2020-02-06",14.88,14.9,13.62,13.87,333000.0],["2020-02-07",13.8,13.96,13.25,13.81,321500.0],["2020-02-10",13.69,13.88,13.69,13.85,165100.0],["2020-02-11",13.84,14.06,13.59,13.98,218900.0],["2020-02-12",14.05,14.3,14.03,14.26,93600.0],["2020-02-13",14.21,15.02,14.12,14.94,177200.0],["2020-02-14",14.92,15.75,14.84,15.29,172700.0],["2020-02-18",15.15,15.68,15.07,15.54,89800.0],["2020-02-19",16.11,16.52,16.05,16.32,178200.0],["2020-02-20",16.19,16.73,16.1,16.21,163100.0],["2020-02-21",16.24,16.24,15.41,15.63,142000.0],["2020-02-24",15.35,15.93,15.21,15.77,153500.0],["2020-02-25",15.93,15.94,15.07,15.21,189700.0],["2020-02-26",15.27,15.49,14.55,14.81,118900.0],["2020-02-27",14.54,14.98,14.12,14.59,149300.0],["2020-02-28",14.65,14.8,13.86,14.15,152800.0],["2020-03-02",14.09,14.46,13.83,14.36,134700.0],["2020-03-03",14.49,14.55,13.64,13.86,142000.0],["2020-03-04",14.16,14.45,13.85,14.36,114200.0],["2020-03-05",14.19,14.44,13.52,14.05,144900.0],["2020-03-06",13.75,14.04,13.46,13.98,259600.0],["2020-03-09",13.4,13.4,12.49,12.59,226700.0],["2020-03-10",13.0,13.24,11.89,13.2,282100.0],["2020-03-11",12.86,12.89,11.89,12.25,230700.0],["2020-03-12",11.0,11.05,7.37,8.64,1209100.0],["2020-03-13",8.8,9.38,8.25,9.03,581000.0],["2020-03-16",8.15,8.46,7.8,8.36,310100.0],["2020-03-17",8.62,9.67,8.3,9.56,187700.0],["2020-03-18",8.75,9.96,8.6,9.91,311000.0],["2020-03-19",9.99,11.85,9.9,11.84,235200.0],["2020-03-20",11.82,11.82,8.88,9.12,352100.0],["2020-03-23",9.05,9.45,8.29,8.74,177600.0],["2020-03-24",9.26,9.64,9.01,9.21,211900.0],["2020-03-25",9.23,9.58,8.47,9.18,236700.0],["2020-03-26",9.31,10.16,8.85,10.08,283300.0],["2020-03-27",9.7,9.79,9.02,9.39,125500.0],["2020-03-30",9.4,9.99,9.25,9.85,74400.0],["2020-03-31",9.95,10.11,9.3,9.5,154700.0],["2020-04-01",9.19,9.5,8.99,9.2,175300.0],["2020-04-02",8.99,9.6,8.83,9.46,133900.0],["2020-04-03",9.46,9.89,8.93,9.84,103800.0],["2020-04-06",10.61,10.72,10.0,10.29,189400.0],["2020-04-07",10.81,10.99,10.31,10.46,156000.0],["2020-04-08",10.67,11.16,9.66,9.83,232900.0],["2020-04-09",10.01,10.14,8.88,9.53,589800.0],["2020-04-13",9.53,9.91,8.94,9.84,294800.0],["2020-04-14",10.0,10.75,9.93,10.42,151600.0],["2020-04-15",10.04,10.4,9.53,10.3,125500.0],["2020-04-16",10.34,10.52,9.93,10.32,175400.0],["2020-04-17",10.56,11.04,10.56,10.95,90300.0],["2020-04-20",10.98,10.98,10.4,10.51,139600.0],["2020-04-21",10.35,10.69,10.27,10.59,129100.0],["2020-04-22",10.74,11.41,10.64,11.3,75700.0],["2020-04-23",11.3,11.91,11.3,11.36,103200.0],["2020-04-24",11.4,11.58,10.83,10.91,269000.0],["2020-04-27",11.01,11.45,10.99,11.23,131500.0],["2020-04-28",11.35,11.55,10.53,10.94,134400.0],["2020-04-29",11.14,11.45,10.83,10.91,250100.0],["2020-04-30",10.95,11.2,10.62,10.93,97200.0],["2020-05-01",11.02,11.25,10.0,10.54,265500.0],["2020-05-04",10.58,11.55,10.31,11.47,124900.0],["2020-05-05",11.72,12.49,11.54,12.42,179000.0],["2020-05-06",12.57,13.45,12.37,12.52,218400.0],["2020-05-07",12.88,13.44,12.68,13.1,129500.0],["2020-05-08",13.21,13.68,13.06,13.61,131500.0],["2020-05-11",13.54,15.29,13.36,14.89,255900.0],["2020-05-12",14.97,15.65,14.51,15.23,225200.0],["2020-05-13",15.5,15.88,14.55,14.9,378500.0],["2020-05-14",14.79,14.82,14.1,14.57,208900.0],["2020-05-15",15.79,15.89,13.76,15.35,523200.0],["2020-05-18",15.76,16.73,15.48,15.88,282500.0],["2020-05-19",16.0,16.84,15.78,16.47,244300.0],["2020-05-20",16.9,17.28,15.97,16.09,251900.0],["2020-05-21",16.07,16.37,15.71,15.99,118400.0],["2020-05-22",15.94,16.14,15.37,16.05,226700.0],["2020-05-26",16.27,16.28,15.78,16.08,144700.0],["2020-05-27",16.34,16.34,15.56,16.18,176500.0],["2020-05-28",16.3,17.04,16.2,16.62,183200.0],["2020-05-29",16.69,16.69,15.72,16.45,170400.0],["2020-06-01",16.45,16.96,16.14,16.53,202900.0],["2020-06-02",16.43,16.54,15.71,16.06,197000.0],["2020-06-03",16.06,16.24,15.81,15.9,92500.0],["2020-06-04",15.85,16.23,15.62,15.85,99800.0],["2020-06-05",16.1,16.84,15.77,16.5,149100.0],["2020-06-08",16.62,17.16,16.18,16.62,129400.0],["2020-06-09",16.49,16.68,16.18,16.22,90000.0],["2020-06-10",16.26,16.55,15.92,16.16,105100.0],["2020-06-11",15.81,15.81,14.56,14.68,189800.0],["2020-06-12",15.05,15.13,14.43,15.12,137300.0],["2020-06-15",14.87,16.8,14.87,16.6,295900.0],["2020-06-16",16.64,17.27,16.31,17.06,102600.0],["2020-06-17",17.16,17.34,16.31,16.33,222000.0],["2020-06-18",16.18,17.0,16.18,16.56,203200.0],["2020-06-19",16.89,16.89,16.09,16.25,481800.0],["2020-06-22",16.19,16.45,15.89,15.89,168800.0],["2020-06-23",16.17,16.99,16.17,16.53,238600.0],["2020-06-24",16.29,16.74,16.07,16.5,128800.0],["2020-06-25",16.41,16.66,16.24,16.37,119100.0],["2020-06-26",16.22,16.48,15.49,15.6,232300.0],["2020-06-29",15.68,15.9,15.05,15.3,128800.0],["2020-06-30",15.34,16.45,15.15,16.35,221200.0],["2020-07-01",16.45,16.46,15.7,16.04,115400.0],["2020-07-02",15.79,20.42,15.64,17.98,3725400.0],["2020-07-06",18.79,19.95,17.79,18.08,690000.0],["2020-07-07",18.03,18.42,17.57,17.59,245800.0],["2020-07-08",18.03,18.1,17.6,17.99,337200.0],["2020-07-09",17.65,18.1,17.57,17.91,201400.0],["2020-07-10",18.55,19.98,17.88,19.42,726900.0],["2020-07-13",19.75,20.91,19.17,19.4,706900.0],["2020-07-14",19.33,19.38,18.33,19.22,327800.0],["2020-07-15",19.62,20.05,19.4,19.95,290300.0],["2020-07-16",19.62,19.81,19.04,19.51,184200.0],["2020-07-17",19.51,19.86,19.5,19.55,192900.0],["2020-07-20",19.74,21.13,19.74,21.01,426100.0],["2020-07-21",21.23,21.59,20.75,21.43,400700.0],["2020-07-22",21.3,22.25,20.43,20.52,198100.0],["2020-07-23",20.66,21.02,20.18,20.57,190000.0],["2020-07-24",20.39,20.39,19.44,19.56,159100.0],["2020-07-27",19.59,20.09,19.55,20.06,107000.0],["2020-07-28",20.06,20.17,18.9,19.14,182500.0],["2020-07-29",19.15,19.67,18.79,19.51,374600.0],["2020-07-30",19.2,19.5,18.94,19.37,198800.0],["2020-07-31",19.45,19.85,19.14,19.33,180900.0],["2020-08-03",19.49,21.34,19.49,21.01,344100.0],["2020-08-04",21.0,21.13,20.72,20.99,133400.0],["2020-08-05",20.99,21.08,20.74,20.95,110200.0],["2020-08-06",21.0,21.12,20.06,20.67,231200.0],["2020-08-07",20.59,21.57,20.29,21.02,298900.0],["2020-08-10",21.23,23.36,21.23,22.57,598900.0],["2020-08-11",21.24,21.88,19.2,19.82,645800.0],["2020-08-12",19.68,20.15,18.2,18.33,307700.0],["2020-08-13",18.31,18.97,18.22,18.87,240000.0],["2020-08-14",18.95,19.93,18.3,18.52,177400.0],["2020-08-17",18.64,19.87,18.61,19.38,407200.0],["2020-08-18",19.47,19.89,19.25,19.4,195100.0],["2020-08-19",19.43,19.95,19.21,19.51,177100.0],["2020-08-20",19.31,20.1,19.21,19.71,126300.0],["2020-08-21",19.57,20.37,19.42,20.31,151400.0],["2020-08-24",20.35,20.65,20.0,20.18,348700.0],["2020-08-25",20.22,20.68,19.8,20.53,135100.0],["2020-08-26",20.51,21.18,20.21,20.68,384700.0],["2020-08-27",20.75,21.44,20.09,21.26,268900.0],["2020-08-28",21.45,21.7,21.26,21.32,161600.0],["2020-08-31",21.4,21.5,20.89,21.32,178200.0],["2020-09-01",21.09,22.83,21.09,22.67,281000.0],["2020-09-02",22.83,23.74,22.69,23.54,339900.0],["2020-09-03",23.48,23.58,22.15,22.4,399400.0],["2020-09-04",22.31,22.58,21.21,22.12,271600.0],["2020-09-08",21.8,22.83,21.6,22.03,307000.0],["2020-09-09",22.27,23.34,22.06,23.11,182800.0],["2020-09-10",23.27,24.57,23.2,23.55,580200.0],["2020-09-11",23.68,24.7,23.61,23.77,224700.0],["2020-09-14",24.02,26.16,24.02,25.92,599600.0],["2020-09-15",26.25,27.71,26.09,27.68,429800.0],["2020-09-16",28.28,28.28,25.24,25.8,413200.0],["2020-09-17",25.21,26.49,25.03,25.43,287000.0],["2020-09-18",26.25,27.44,26.0,27.21,1982800.0],["2020-09-21",26.96,27.84,26.16,26.4,393900.0],["2020-09-22",25.66,27.08,24.56,26.98,445200.0],["2020-09-23",27.6,27.8,26.28,27.18,464100.0],["2020-09-24",27.37,27.56,25.93,26.1,309800.0],["2020-09-25",26.22,26.58,25.2,26.25,351600.0],["2020-09-28",26.1,27.29,26.06,27.03,230400.0],["2020-09-29",27.23,29.43,27.06,28.66,345400.0],["2020-09-30",29.06,29.49,28.61,28.94,426500.0],["2020-10-01",29.29,29.63,28.7,29.42,249100.0],["2020-10-02",28.77,29.39,28.53,28.6,194200.0],["2020-10-05",28.98,29.83,28.67,29.04,193700.0],["2020-10-06",29.19,30.27,28.86,29.5,218300.0],["2020-10-07",29.85,30.26,28.92,29.41,276600.0],["2020-10-08",29.5,29.7,28.28,28.58,383500.0],["2020-10-09",28.7,29.15,28.5,29.02,180000.0],["2020-10-12",29.25,29.46,27.96,28.13,155400.0],["2020-10-13",28.08,28.4,27.57,27.87,237800.0],["2020-10-14",27.85,28.72,27.64,28.1,177300.0],["2020-10-15",27.72,27.75,26.58,27.5,474400.0],["2020-10-16",27.7,28.39,27.42,28.17,149400.0],["2020-10-19",29.18,29.23,27.49,27.69,205500.0],["2020-10-20",27.95,29.93,27.55,29.2,232400.0],["2020-10-21",29.11,29.11,27.89,28.15,265500.0],["2020-10-22",28.14,28.89,28.04,28.58,144500.0],["2020-10-23",28.8,29.18,28.65,29.02,130600.0],["2020-10-26",28.65,29.26,27.87,28.71,219000.0],["2020-10-27",28.7,30.31,28.7,30.24,194400.0],["2020-10-28",29.56,29.98,28.83,29.08,346700.0],["2020-10-29",29.31,31.05,28.72,30.72,346900.0],["2020-10-30",30.49,31.87,28.44,28.71,459600.0],["2020-11-02",28.9,29.57,28.07,29.56,392500.0],["2020-11-03",29.9,32.0,29.56,30.91,279900.0],["2020-11-04",31.13,32.72,30.57,31.99,256800.0],["2020-11-05",32.61,33.98,31.01,31.39,509300.0],["2020-11-06",31.51,35.17,31.36,33.83,521200.0],["2020-11-09",34.51,35.74,32.01,32.1,471300.0],["2020-11-10",32.95,34.14,31.58,32.25,452700.0],["2020-11-11",32.73,33.88,32.18,33.12,368900.0],["2020-11-12",33.09,33.6,31.56,32.01,423100.0],["2020-11-13",32.19,32.46,31.5,32.19,276300.0],["2020-11-16",32.15,33.01,30.71,31.17,277000.0],["2020-11-17",31.4,32.57,30.65,32.26,467300.0],["2020-11-18",32.36,33.3,31.81,32.99,362900.0],["2020-11-19",32.14,34.29,32.14,33.26,298800.0],["2020-11-20",33.1,33.69,32.13,32.42,362300.0],["2020-11-23",32.64,33.9,32.4,33.2,300900.0],["2020-11-24",33.46,33.71,32.0,32.32,164000.0],["2020-11-25",32.32,33.79,31.84,33.0,262100.0],["2020-11-27",33.46,36.11,33.34,35.91,198000.0],["2020-11-30",36.65,37.15,35.27,35.99,817300.0],["2020-12-01",36.3,36.33,34.97,34.99,199900.0],["2020-12-02",34.95,35.19,34.1,35.1,241900.0],["2020-12-03",35.2,36.85,34.98,36.54,179300.0],["2020-12-04",37.0,39.41,36.52,38.89,485900.0],["2020-12-07",39.07,40.64,38.25,39.88,336800.0],["2020-12-08",39.75,40.09,36.79,37.23,497700.0],["2020-12-09",38.09,39.86,37.5,38.09,327000.0],["2020-12-10",37.93,40.79,37.6,40.47,346100.0],["2020-12-11",40.21,41.39,39.48,40.58,143000.0],["2020-12-14",41.53,42.89,40.23,40.9,296900.0],["2020-12-15",41.46,42.5,40.26,41.95,350800.0],["2020-12-16",42.0,43.04,40.76,41.86,471100.0],["2020-12-17",42.23,44.21,41.75,43.14,292700.0],["2020-12-18",44.04,45.53,43.33,43.46,1120600.0],["2020-12-21",42.6,45.31,41.76,44.98,267400.0],["2020-12-22",45.11,47.03,45.11,45.75,274900.0],["2020-12-23",46.09,47.22,44.52,44.65,188600.0],["2020-12-24",44.74,45.32,43.39,43.72,90300.0],["2020-12-28",45.0,45.35,43.55,43.66,204900.0],["2020-12-29",43.69,43.78,40.16,40.47,308700.0],["2020-12-30",40.73,41.82,40.47,40.86,207800.0],["2020-12-31",41.08,41.86,39.56,39.89,261200.0],["2021-01-04",40.19,42.7,39.65,42.23,275300.0],["2021-01-05",41.91,43.35,41.75,42.4,213400.0],["2021-01-06",42.34,42.98,39.26,39.83,294500.0],["2021-01-07",39.25,41.21,37.8,40.97,391100.0],["2021-01-08",41.01,41.58,38.75,40.8,328300.0],["2021-01-11",40.24,42.0,39.58,40.45,482500.0],["2021-01-12",40.35,40.77,39.16,40.11,307400.0],["2021-01-13",40.46,42.96,40.27,42.47,258700.0],["2021-01-14",42.76,43.83,41.65,41.93,243100.0],["2021-01-15",42.12,42.6,39.88,40.33,428900.0],["2021-01-19",40.96,41.25,39.93,41.12,239400.0],["2021-01-20",41.2,41.72,40.27,40.6,240700.0],["2021-01-21",40.85,44.31,39.46,42.73,372800.0],["2021-01-22",41.68,42.76,39.77,41.37,342300.0],["2021-01-25",42.31,44.0,40.41,41.98,319700.0],["2021-01-26",41.84,42.36,39.4,39.59,281900.0],["2021-01-27",38.31,39.0,35.71,37.07,390000.0],["2021-01-28",37.52,39.29,36.83,38.31,237100.0],["2021-01-29",38.17,38.48,37.35,37.92,168900.0],["2021-02-01",37.69,39.89,37.5,39.59,269900.0],["2021-02-02",40.2,41.21,39.23,41.16,224500.0],["2021-02-03",41.36,41.36,40.01,40.42,177200.0],["2021-02-04",40.5,41.0,39.54,40.1,155800.0],["2021-02-05",40.1,41.98,40.0,41.35,228600.0],["2021-02-08",41.5,43.05,41.1,42.94,256100.0],["2021-02-09",42.96,44.79,42.2,42.5,318000.0],["2021-02-10",42.88,44.31,41.8,42.21,193500.0],["2021-02-11",42.2,42.84,40.86,41.59,147600.0],["2021-02-12",41.01,44.15,40.91,43.74,306800.0],["2021-02-16",44.79,46.7,43.57,44.24,498100.0],["2021-02-17",43.8,44.23,40.9,41.4,280900.0],["2021-02-18",40.9,41.65,39.56,40.45,292100.0],["2021-02-19",39.91,41.58,39.6,40.92,246700.0],["2021-02-22",40.48,40.75,38.68,39.4,228600.0],["2021-02-23",38.05,39.9,36.21,39.49,285800.0],["2021-02-24",39.29,40.34,38.09,39.89,179000.0],["2021-02-25",39.95,41.58,38.77,38.99,207000.0],["2021-02-26",39.4,40.45,38.44,39.23,163500.0],["2021-03-01",40.16,41.46,39.65,40.68,183600.0],["2021-03-02",40.82,40.82,39.44,39.61,126500.0],["2021-03-03",39.71,39.98,36.99,37.85,220700.0],["2021-03-04",37.2,37.73,35.58,36.28,251700.0],["2021-03-05",36.55,37.25,33.79,35.32,363600.0],["2021-03-08",35.16,36.24,32.84,32.95,429700.0],["2021-03-09",34.23,35.94,34.23,35.89,654400.0],["2021-03-10",36.75,38.07,36.34,36.34,202900.0],["2021-03-11",37.35,39.63,37.18,39.61,174700.0],["2021-03-12",38.85,38.94,37.48,37.97,119400.0],["2021-03-15",37.32,37.93,36.28,36.81,221900.0],["2021-03-16",37.28,37.3,36.26,36.76,141300.0],["2021-03-17",36.09,38.18,35.73,37.8,129400.0],["2021-03-18",37.02,38.27,36.85,37.27,172000.0],["2021-03-19",37.4,39.13,36.77,38.76,392500.0],["2021-03-22",39.09,39.45,36.88,38.57,375900.0],["2021-03-23",46.5,47.97,37.14,41.98,1876900.0],["2021-03-24",43.6,43.75,38.89,38.96,889800.0],["2021-03-25",38.43,39.05,36.38,37.71,491300.0],["2021-03-26",37.9,37.9,34.47,35.72,368300.0],["2021-03-29",35.37,36.17,35.04,35.36,234400.0],["2021-03-30",35.87,36.62,34.86,35.96,318500.0],["2021-03-31",36.51,37.77,35.92,36.0,585100.0],["2021-04-01",36.47,38.0,36.1,36.69,421300.0],["2021-04-05",36.85,37.12,34.53,35.72,297900.0],["2021-04-06",35.64,36.91,35.61,36.81,248900.0],["2021-04-07",36.75,36.91,34.21,34.86,244300.0],["2021-04-08",35.44,35.94,34.92,35.8,311900.0],["2021-04-09",35.57,36.85,34.87,36.0,196000.0],["2021-04-12",36.03,36.16,34.56,34.8,124800.0],["2021-04-13",35.0,36.65,34.55,34.65,283000.0],["2021-04-14",34.99,34.99,33.54,33.59,201000.0],["2021-04-15",33.8,34.74,33.3,33.7,274600.0],["2021-04-16",33.36,34.41,32.5,34.17,307800.0],["2021-04-19",34.01,34.3,32.45,32.71,195900.0],["2021-04-20",32.51,32.72,31.21,31.51,147000.0],["2021-04-21",31.77,33.3,31.02,33.07,201800.0],["2021-04-22",33.08,34.0,32.69,32.92,187000.0],["2021-04-23",32.74,33.61,32.74,33.17,197300.0],["2021-04-26",32.72,33.97,32.47,33.88,277600.0],["2021-04-27",33.85,34.56,33.52,34.29,282800.0],["2021-04-28",34.29,35.0,33.61,34.68,143000.0],["2021-04-29",34.92,34.92,34.03,34.59,234900.0],["2021-04-30",34.36,35.04,34.35,34.9,147500.0],["2021-05-03",34.95,35.5,34.71,35.07,160500.0],["2021-05-04",34.37,34.56,28.65,29.51,559200.0],["2021-05-05",30.21,32.99,30.21,32.2,397900.0],["2021-05-06",31.88,31.88,29.93,30.4,208600.0],["2021-05-07",30.36,31.84,30.35,31.67,258800.0],["2021-05-10",31.44,32.64,29.9,30.9,284600.0],["2021-05-11",29.72,31.84,29.47,31.67,304900.0],["2021-05-12",31.0,31.28,29.73,30.38,209900.0],["2021-05-13",30.6,31.13,28.8,29.53,364600.0],["2021-05-14",28.76,31.06,28.15,29.74,620900.0],["2021-05-17",29.06,30.79,29.05,30.56,256800.0],["2021-05-18",30.8,32.57,30.32,31.85,208800.0],["2021-05-19",31.48,32.18,31.11,31.46,200500.0],["2021-05-20",31.56,32.97,31.17,32.94,163400.0],["2021-05-21",33.28,33.87,32.44,32.53,211600.0],["2021-05-24",32.7,32.95,31.06,31.39,233900.0],["2021-05-25",31.45,32.03,31.04,31.07,133200.0],["2021-05-26",31.3,32.44,30.97,32.02,114500.0],["2021-05-27",31.5,33.28,31.5,33.25,158100.0],["2021-05-28",33.51,34.47,32.9,33.31,183500.0],["2021-06-01",33.35,33.74,31.51,32.27,349300.0],["2021-06-02",32.1,32.62,31.84,32.18,286500.0],["2021-06-03",31.66,32.5,30.82,31.88,228400.0],["2021-06-04",32.17,33.15,31.57,32.95,372600.0],["2021-06-07",33.12,35.33,32.49,35.14,332100.0],["2021-06-08",35.43,36.57,35.15,35.51,351700.0],["2021-06-09",35.67,36.58,35.5,35.97,148200.0],["2021-06-10",36.23,37.17,35.54,36.87,308000.0],["2021-06-11",36.78,38.07,36.78,38.0,251600.0],["2021-06-14",38.2,39.5,37.51,38.63,304700.0],["2021-06-15",38.35,40.06,37.72,39.6,382800.0],["2021-06-16",39.71,40.24,38.92,39.63,320600.0],["2021-06-17",39.72,42.75,39.43,42.23,388100.0],["2021-06-18",41.7,42.4,40.65,42.26,685400.0],["2021-06-21",42.0,43.4,41.36,43.23,355200.0],["2021-06-22",43.23,44.14,42.2,43.87,265600.0],["2021-06-23",43.98,44.97,43.9,44.0,219700.0],["2021-06-24",44.46,44.86,43.98,44.39,198200.0],["2021-06-25",44.7,45.43,43.76,44.62,1437500.0],["2021-06-28",44.85,45.59,44.2,44.43,195600.0],["2021-06-29",44.64,44.8,43.1,43.5,182000.0],["2021-06-30",43.33,44.94,42.55,44.51,272400.0],["2021-07-01",44.59,44.85,43.51,44.66,125600.0],["2021-07-02",44.91,45.34,44.42,45.22,138200.0],["2021-07-06",45.01,46.94,45.01,46.62,263000.0],["2021-07-07",46.89,47.99,45.86,47.95,403300.0],["2021-07-08",47.12,48.31,44.98,46.33,418600.0],["2021-07-09",46.5,47.99,45.23,47.88,120600.0],["2021-07-12",48.46,49.47,48.17,48.55,250200.0],["2021-07-13",48.32,48.55,46.84,47.28,177700.0],["2021-07-14",47.42,47.47,44.45,44.71,284400.0],["2021-07-15",44.44,44.63,41.73,43.55,323600.0],["2021-07-16",44.06,44.98,43.61,44.37,237400.0],["2021-07-19",43.3,44.96,42.86,43.7,207500.0],["2021-07-20",44.05,45.69,43.95,45.49,297500.0],["2021-07-21",45.26,46.38,44.93,45.83,139100.0],["2021-07-22",45.52,46.63,45.18,46.44,81200.0],["2021-07-23",46.74,46.89,45.77,46.69,52500.0],["2021-07-26",46.78,46.78,44.76,45.26,136000.0],["2021-07-27",45.23,45.95,44.03,45.64,103800.0],["2021-07-28",45.72,47.42,45.72,46.98,116200.0],["2021-07-29",46.76,47.99,42.71,47.39,95000.0],["2021-07-30",47.1,48.88,46.58,46.9,208700.0],["2021-08-02",47.27,49.21,46.73,48.66,136600.0],["2021-08-03",48.59,48.93,47.77,48.49,107000.0],["2021-08-04",48.36,49.14,47.87,48.2,101300.0],["2021-08-05",48.46,48.91,45.94,48.75,160100.0],["2021-08-06",48.89,48.89,47.29,48.71,80600.0],["2021-08-09",49.2,50.45,48.76,49.3,130400.0],["2021-08-10",49.06,49.16,47.66,48.64,95100.0],["2021-08-11",48.52,48.52,45.36,46.13,158800.0],["2021-08-12",46.23,48.19,45.61,48.06,146000.0],["2021-08-13",49.98,49.98,43.25,45.32,350000.0],["2021-08-16",44.51,47.26,44.2,45.65,334200.0],["2021-08-17",45.15,45.84,43.92,44.31,201300.0],["2021-08-18",44.68,45.56,44.04,44.24,317700.0],["2021-08-19",43.89,46.26,43.5,46.17,234600.0],["2021-08-20",45.95,47.46,44.42,45.38,210500.0],["2021-08-23",45.37,47.32,45.37,46.76,166300.0],["2021-08-24",46.87,47.78,46.4,46.49,159800.0],["2021-08-25",52.7,56.46,49.16,55.61,2800000.0],["2021-08-26",54.31,59.36,54.15,56.57,1477800.0],["2021-08-27",56.69,57.96,53.53,55.59,7450200.0],["2021-08-30",55.59,59.41,55.56,58.32,606400.0],["2021-08-31",58.7,59.65,58.03,58.36,514600.0],["2021-09-01",58.21,60.67,57.26,60.5,488500.0],["2021-09-02",60.23,60.23,55.14,55.86,824700.0],["2021-09-03",55.89,55.89,52.59,53.26,666200.0],["2021-09-07",53.57,53.75,50.74,53.13,434900.0],["2021-09-08",52.77,55.59,52.5,52.77,345400.0],["2021-09-09",52.75,53.31,52.13,52.87,205700.0],["2021-09-10",52.87,53.97,51.52,51.66,214600.0],["2021-09-13",51.62,52.28,49.5,51.83,242700.0],["2021-09-14",52.06,52.98,50.98,51.06,269700.0],["2021-09-15",49.48,50.32,46.74,48.06,584600.0],["2021-09-16",48.04,48.04,45.56,45.99,434500.0],["2021-09-17",46.0,47.88,45.08,47.49,1119400.0],["2021-09-20",46.17,47.41,45.05,47.21,288700.0],["2021-09-21",47.62,48.19,46.48,46.52,170700.0],["2021-09-22",46.62,47.66,46.32,47.12,231000.0],["2021-09-23",47.13,48.11,46.53,47.71,191400.0],["2021-09-24",47.27,47.56,46.6,46.94,244100.0],["2021-09-27",46.95,46.95,44.02,44.21,296600.0],["2021-09-28",43.61,43.9,42.34,42.38,186100.0],["2021-09-29",42.78,43.16,41.91,42.03,181200.0],["2021-09-30",42.16,43.14,42.08,42.32,189000.0],["2021-10-01",42.01,42.83,40.53,42.58,281400.0],["2021-10-04",41.58,42.0,39.91,40.56,170400.0],["2021-10-05",40.63,41.54,39.92,40.14,271200.0],["2021-10-06",39.8,40.24,38.75,39.8,213200.0],["2021-10-07",39.9,41.24,38.9,40.8,339200.0],["2021-10-08",40.8,40.8,38.02,38.38,179000.0],["2021-10-11",38.39,38.76,37.62,37.86,175000.0],["2021-10-12",38.24,38.83,37.8,38.45,190100.0],["2021-10-13",38.78,38.95,38.05,38.87,175600.0],["2021-10-14",39.41,40.41,39.35,40.0,338300.0],["2021-10-15",40.32,41.87,39.69,40.93,273300.0],["2021-10-18",40.94,42.11,40.11,41.61,180900.0],["2021-10-19",42.39,42.87,41.73,42.07,221700.0],["2021-10-20",42.4,42.6,41.43,42.45,157300.0],["2021-10-21",42.45,43.08,42.31,42.99,131000.0],["2021-10-22",42.93,44.43,42.34,43.0,290900.0],["2021-10-25",42.97,45.31,42.95,45.28,417300.0],["2021-10-26",45.65,47.48,44.83,47.27,426000.0],["2021-10-27",47.19,48.64,46.77,48.5,413300.0],["2021-10-28",48.86,51.3,48.56,50.75,360000.0],["2021-10-29",50.57,54.23,50.13,53.15,563100.0],["2021-11-01",52.96,54.93,51.98,54.06,325100.0],["2021-11-02",54.07,56.29,53.55,55.12,555500.0],["2021-11-03",54.73,58.8,54.62,58.41,629500.0],["2021-11-04",57.95,58.79,55.25,58.55,505500.0],["2021-11-05",58.24,58.45,53.0,53.82,399100.0],["2021-11-08",53.5,54.81,53.03,53.23,238500.0],["2021-11-09",53.0,54.57,52.17,53.51,310600.0],["2021-11-10",53.0,53.35,49.49,49.61,294700.0],["2021-11-11",49.94,49.94,47.68,48.8,263500.0],["2021-11-12",48.59,49.46,44.0,46.65,613500.0],["2021-11-15",46.96,49.34,45.83,49.24,505900.0],["2021-11-16",49.22,52.33,48.8,52.19,422000.0],["2021-11-17",51.58,52.38,50.2,51.71,418500.0],["2021-11-18",52.08,52.22,49.83,52.0,669600.0],["2021-11-19",52.0,53.1,50.0,50.8,556400.0],["2021-11-22",50.7,50.7,44.76,45.55,473000.0],["2021-11-23",44.68,45.85,44.31,45.57,380400.0],["2021-11-24",45.09,45.4,43.56,43.95,339500.0],["2021-11-26",43.77,44.79,40.7,41.16,499400.0],["2021-11-29",41.54,41.55,38.91,39.09,421000.0],["2021-11-30",39.15,39.2,37.37,38.16,387600.0],["2021-12-01",38.28,38.52,36.94,37.5,559500.0],["2021-12-02",37.31,37.59,34.97,37.12,507500.0],["2021-12-03",37.0,37.5,34.44,35.09,386200.0],["2021-12-06",34.97,35.23,33.4,35.15,483200.0],["2021-12-07",35.81,37.85,35.64,36.45,446400.0],["2021-12-08",37.0,37.15,35.3,36.49,418900.0],["2021-12-09",36.27,36.95,34.89,34.91,505700.0],["2021-12-10",35.04,35.37,33.83,34.56,338200.0],["2021-12-13",34.39,34.95,32.84,34.62,324300.0],["2021-12-14",34.13,34.13,32.59,33.13,391200.0],["2021-12-15",33.0,34.84,32.03,34.75,700400.0],["2021-12-16",35.5,35.7,32.79,32.99,595700.0],["2021-12-17",33.12,37.23,32.29,36.54,2630200.0],["2021-12-20",35.8,38.41,34.36,36.71,1143200.0],["2021-12-21",37.09,38.43,36.3,38.24,375300.0],["2021-12-22",38.37,39.47,38.14,39.4,373300.0],["2021-12-23",39.55,40.93,39.2,40.86,258500.0],["2021-12-27",41.04,41.75,40.73,41.34,223800.0],["2021-12-28",41.42,41.42,39.48,39.86,234900.0],["2021-12-29",39.81,40.1,39.07,39.59,192400.0],["2021-12-30",39.42,39.81,37.24,37.44,458400.0],["2021-12-31",37.32,38.69,37.09,37.27,270700.0],["2022-01-03",37.48,38.01,35.8,37.29,360700.0],["2022-01-04",37.5,37.5,34.54,35.72,202500.0],["2022-01-05",35.22,35.85,32.71,32.79,290200.0],["2022-01-06",32.78,33.15,31.34,32.2,220300.0],["2022-01-07",32.01,32.56,30.01,30.83,368500.0],["2022-01-10",30.57,32.18,29.1,32.1,322400.0],["2022-01-11",32.2,32.68,30.72,31.61,401200.0],["2022-01-12",32.0,32.44,31.04,31.93,382300.0],["2022-01-13",32.12,32.87,30.55,30.6,329900.0],["2022-01-14",30.05,31.12,29.65,30.84,316100.0],["2022-01-18",30.26,30.61,29.35,29.39,499200.0],["2022-01-19",29.59,29.99,28.72,29.25,420000.0],["2022-01-20",29.54,30.93,29.2,29.26,275400.0],["2022-01-21",28.79,29.85,27.81,28.7,664100.0],["2022-01-24",27.99,29.16,25.93,29.11,619100.0],["2022-01-25",28.44,28.87,26.91,28.0,437500.0],["2022-01-26",28.61,29.34,27.16,27.68,409100.0],["2022-01-27",28.35,28.65,25.8,25.99,375400.0],["2022-01-28",25.97,27.55,25.3,27.5,346200.0],["2022-01-31",27.77,29.86,27.5,29.84,299500.0],["2022-02-01",29.8,30.69,29.1,30.38,397200.0],["2022-02-02",30.68,31.11,29.17,29.35,367700.0],["2022-02-03",28.54,28.73,27.3,27.58,387900.0],["2022-02-04",27.61,28.09,26.42,27.66,716000.0],["2022-02-07",27.66,29.19,27.21,27.5,257300.0],["2022-02-08",27.27,27.77,26.7,27.42,154400.0],["2022-02-09",28.03,28.9,27.58,28.78,250900.0],["2022-02-10",27.91,29.92,27.86,29.14,364100.0],["2022-02-11",29.36,29.72,27.06,27.77,216400.0],["2022-02-14",27.58,27.91,26.04,26.36,304200.0],["2022-02-15",26.5,27.43,26.26,26.79,354200.0],["2022-02-16",26.57,26.57,25.5,25.62,213400.0],["2022-02-17",25.27,25.27,23.34,23.61,314700.0],["2022-02-18",23.56,23.89,22.41,22.54,358800.0],["2022-02-22",22.2,22.74,21.69,22.2,367300.0],["2022-02-23",22.44,22.7,21.3,21.4,348300.0],["2022-02-24",20.5,23.76,20.25,23.63,418000.0],["2022-02-25",23.75,23.86,22.75,23.79,239400.0],["2022-02-28",23.6,24.56,23.29,23.5,547800.0],["2022-03-01",22.42,24.51,22.06,23.71,572600.0],["2022-03-02",23.72,24.51,23.51,24.15,361600.0],["2022-03-03",24.2,24.82,23.95,24.7,334200.0],["2022-03-04",24.48,24.88,23.52,24.0,371400.0],["2022-03-07",23.9,24.56,23.43,23.64,274300.0],["2022-03-08",23.51,23.99,22.92,23.28,235200.0],["2022-03-09",24.12,24.46,23.64,24.4,476100.0],["2022-03-10",23.89,24.07,23.0,23.95,178900.0],["2022-03-11",24.26,24.42,22.89,22.93,264300.0],["2022-03-14",22.98,23.03,20.67,20.81,222700.0],["2022-03-15",21.11,21.74,20.94,21.35,372400.0],["2022-03-16",21.97,22.74,21.16,21.5,1473700.0],["2022-03-17",21.42,23.0,20.94,22.93,777600.0],["2022-03-18",22.67,25.21,22.27,24.61,1004200.0],["2022-03-21",24.32,24.7,22.1,22.97,277400.0],["2022-03-22",23.04,24.14,22.75,23.17,297400.0],["2022-03-23",22.85,23.11,21.92,22.17,211700.0],["2022-03-24",22.26,22.29,21.47,22.02,359100.0],["2022-03-25",22.09,22.09,20.75,20.86,246600.0],["2022-03-28",20.96,21.66,20.25,21.16,278500.0],["2022-03-29",21.54,22.89,21.54,22.65,295300.0],["2022-03-30",22.4,23.91,22.4,22.9,278200.0],["2022-03-31",22.85,23.31,22.63,22.73,166300.0],["2022-04-01",22.69,23.74,22.65,23.62,332000.0],["2022-04-04",23.74,24.49,23.59,24.2,261800.0],["2022-04-05",24.21,24.34,22.64,22.8,223600.0],["2022-04-06",22.35,22.35,21.17,21.96,224000.0],["2022-04-07",21.92,22.44,21.53,21.91,270700.0],["2022-04-08",21.69,22.45,20.12,20.22,232900.0],["2022-04-11",19.88,20.07,19.02,19.84,313700.0],["2022-04-12",20.42,20.6,18.77,18.87,358900.0],["2022-04-13",18.87,19.4,18.41,18.64,373300.0],["2022-04-14",18.47,18.47,16.92,16.94,457500.0],["2022-04-18",16.9,16.9,16.16,16.37,455200.0],["2022-04-19",16.26,17.37,16.08,16.83,352500.0],["2022-04-20",16.78,16.93,15.29,15.41,280700.0],["2022-04-21",15.68,15.68,13.34,13.48,526700.0],["2022-04-22",13.41,13.58,12.5,12.59,477200.0],["2022-04-25",13.35,14.6,13.1,13.79,1176800.0],["2022-04-26",13.76,14.01,12.87,13.19,702400.0],["2022-04-27",13.21,13.7,12.7,12.73,422900.0],["2022-04-28",12.84,13.25,12.13,13.01,397200.0],["2022-04-29",12.82,13.54,12.56,12.67,406000.0],["2022-05-02",12.66,13.33,12.5,13.18,419100.0],["2022-05-03",13.24,13.75,12.52,13.33,336800.0],["2022-05-04",13.24,13.68,12.35,13.39,355100.0],["2022-05-05",13.12,13.12,12.03,12.49,483300.0],["2022-05-06",12.4,12.57,12.02,12.22,598800.0],["2022-05-09",12.01,12.08,10.74,10.9,802400.0],["2022-05-10",11.51,12.3,11.22,11.75,880600.0],["2022-05-11",11.53,11.72,10.51,10.54,456600.0],["2022-05-12",10.85,11.43,10.4,11.16,866000.0],["2022-05-13",11.42,12.57,11.42,12.42,526800.0],["2022-05-16",12.4,12.81,12.09,12.73,616100.0],["2022-05-17",13.04,13.35,12.39,12.76,566500.0],["2022-05-18",12.5,12.73,11.44,11.64,486000.0],["2022-05-19",11.53,12.18,11.53,12.09,477100.0],["2022-05-20",12.57,12.91,11.99,12.86,340500.0],["2022-05-23",12.94,13.11,12.44,13.06,562800.0],["2022-05-24",12.86,12.86,12.18,12.32,330900.0],["2022-05-25",12.22,12.69,11.81,12.44,411800.0],["2022-05-26",12.44,13.24,12.1,13.13,589100.0],["2022-05-27",13.28,14.86,13.26,14.73,549700.0],["2022-05-31",14.52,14.87,13.43,13.72,512500.0],["2022-06-01",13.81,14.21,13.34,13.36,457900.0],["2022-06-02",13.19,14.38,13.17,14.16,272200.0],["2022-06-03",13.99,14.07,13.51,13.76,407000.0],["2022-06-06",14.11,14.64,13.61,13.93,419200.0],["2022-06-07",13.65,14.76,13.56,14.74,470100.0],["2022-06-08",14.59,15.19,14.37,14.46,280300.0],["2022-06-09",14.31,14.55,14.02,14.4,356200.0],["2022-06-10",13.98,14.29,13.86,14.09,455000.0],["2022-06-13",13.45,13.73,13.01,13.09,395700.0],["2022-06-14",13.2,13.26,12.6,12.99,423300.0],["2022-06-15",13.11,14.26,13.1,14.1,389000.0],["2022-06-16",13.45,13.76,13.12,13.26,335200.0],["2022-06-17",13.41,14.34,13.41,13.79,608600.0],["2022-06-21",14.02,14.72,13.8,13.83,357400.0],["2022-06-22",13.51,14.84,13.35,14.47,450800.0],["2022-06-23",14.58,15.76,14.58,15.72,399100.0],["2022-06-24",15.87,16.53,15.54,15.72,3276800.0],["2022-06-27",15.79,15.79,14.42,14.92,440300.0],["2022-06-28",15.15,15.5,14.45,14.66,321900.0],["2022-06-29",14.42,14.74,14.25,14.56,215400.0],["2022-06-30",14.32,14.63,13.71,13.81,284000.0],["2022-07-01",13.67,14.76,13.67,14.64,355400.0],["2022-07-05",14.41,16.4,13.83,16.36,487800.0],["2022-07-06",16.08,16.65,16.02,16.29,311500.0],["2022-07-07",16.34,17.54,16.34,17.5,330600.0],["2022-07-08",16.94,17.67,16.66,17.52,270900.0],["2022-07-11",17.39,17.5,16.91,17.36,579800.0],["2022-07-12",17.58,17.77,15.3,15.49,381500.0],["2022-07-13",15.04,15.85,14.79,15.79,317500.0],["2022-07-14",15.67,15.87,15.15,15.59,287700.0],["2022-07-15",15.91,16.09,15.3,15.91,255700.0],["2022-07-18",16.24,16.54,15.87,16.16,386900.0],["2022-07-19",16.4,17.13,16.28,16.94,324100.0],["2022-07-20",16.99,18.59,16.99,18.43,364100.0],["2022-07-21",18.43,19.54,18.24,19.49,391000.0],["2022-07-22",19.43,19.47,17.66,17.74,511500.0],["2022-07-25",17.67,17.67,16.48,16.8,285800.0],["2022-07-26",16.6,17.0,16.12,16.68,315300.0],["2022-07-27",16.94,17.67,16.58,17.57,285000.0],["2022-07-28",17.38,18.68,17.38,18.67,204600.0],["2022-07-29",18.56,19.29,18.4,19.27,179800.0],["2022-08-01",19.09,19.8,18.45,19.29,321700.0],["2022-08-02",19.01,19.9,19.0,19.27,245600.0],["2022-08-03",19.64,20.56,19.55,20.46,257900.0],["2022-08-04",20.53,21.44,19.95,21.36,444500.0],["2022-08-05",20.9,21.62,20.52,21.49,396800.0],["2022-08-08",21.54,21.64,20.73,21.26,312200.0],["2022-08-09",21.1,21.38,20.11,20.35,433200.0],["2022-08-10",19.98,24.67,19.98,24.17,746700.0],["2022-08-11",24.41,25.53,23.41,23.6,375800.0],["2022-08-12",23.76,25.0,23.68,24.59,291000.0],["2022-08-15",24.83,26.13,24.39,26.01,361000.0],["2022-08-16",25.95,25.95,23.53,25.35,373300.0],["2022-08-17",24.5,25.84,22.59,22.73,496700.0],["2022-08-18",22.74,23.77,22.56,23.75,273000.0],["2022-08-19",23.12,23.93,22.69,22.74,249300.0],["2022-08-22",21.81,22.89,21.78,22.13,240100.0],["2022-08-23",22.19,22.65,21.83,22.27,155600.0],["2022-08-24",22.4,23.58,22.4,23.36,138800.0],["2022-08-25",23.74,24.31,23.36,24.3,199200.0],["2022-08-26",24.28,24.39,22.86,23.09,231600.0],["2022-08-29",22.66,23.6,22.66,22.97,266400.0],["2022-08-30",23.35,24.72,23.05,23.49,299600.0],["2022-08-31",23.89,24.24,23.37,23.61,235800.0],["2022-09-01",23.22,23.78,22.47,23.72,270500.0],["2022-09-02",23.86,24.62,23.16,23.31,240900.0],["2022-09-06",23.21,24.45,22.33,23.97,299500.0],["2022-09-07",23.98,25.64,23.67,25.36,267700.0],["2022-09-08",25.23,26.96,25.18,26.7,276300.0],["2022-09-09",26.9,26.9,25.57,26.62,329300.0],["2022-09-12",26.58,26.58,25.53,26.5,247000.0],["2022-09-13",25.35,26.05,25.25,25.85,248600.0],["2022-09-14",25.95,26.31,25.37,26.11,251900.0],["2022-09-15",25.84,26.78,25.58,25.94,234200.0],["2022-09-16",25.32,25.51,22.75,23.12,1164400.0],["2022-09-19",22.65,23.76,21.89,23.76,344000.0],["2022-09-20",23.58,25.34,23.32,24.67,273000.0],["2022-09-21",24.84,24.95,23.21,23.28,201200.0],["2022-09-22",23.05,23.05,21.89,22.31,431000.0],["2022-09-23",21.65,22.28,21.42,22.23,243600.0],["2022-09-26",22.08,22.99,21.2,21.59,317800.0],["2022-09-27",21.97,22.69,21.82,22.43,348300.0],["2022-09-28",22.73,24.07,22.62,23.73,241400.0],["2022-09-29",23.29,23.98,22.66,23.67,313400.0],["2022-09-30",23.56,24.72,22.72,22.75,411900.0],["2022-10-03",22.72,22.72,21.62,22.17,341300.0],["2022-10-04",22.88,25.06,22.85,24.86,366800.0],["2022-10-05",24.43,24.7,23.17,23.55,298900.0],["2022-10-06",23.53,24.11,23.19,23.64,178600.0],["2022-10-07",23.32,23.47,22.05,22.36,337000.0],["2022-10-10",22.36,22.41,20.95,20.98,350500.0],["2022-10-11",20.97,21.44,19.73,20.25,534300.0],["2022-10-12",20.15,20.91,19.79,20.64,240200.0],["2022-10-13",19.53,21.63,19.43,21.49,326200.0],["2022-10-14",21.49,22.05,20.19,20.29,198800.0],["2022-10-17",21.0,22.15,20.79,21.4,253300.0],["2022-10-18",22.23,22.3,20.18,20.3,264600.0],["2022-10-19",19.82,19.85,18.26,18.42,338400.0],["2022-10-20",18.33,19.55,18.27,18.63,266700.0],["2022-10-21",18.7,19.14,17.94,18.96,200900.0],["2022-10-24",19.1,19.1,18.1,18.6,233000.0],["2022-10-25",18.72,20.64,18.46,20.58,297700.0],["2022-10-26",20.58,22.01,20.3,21.96,221600.0],["2022-10-27",22.16,22.25,21.38,21.68,211400.0],["2022-10-28",21.7,23.61,21.01,23.33,386100.0],["2022-10-31",22.97,23.95,22.97,23.52,237300.0],["2022-11-01",24.02,24.12,22.97,24.01,288600.0],["2022-11-02",24.14,25.44,23.79,24.04,406900.0],["2022-11-03",23.56,24.76,23.55,24.32,231400.0],["2022-11-04",24.11,24.19,18.07,18.39,906400.0],["2022-11-07",18.55,19.37,17.55,19.18,770400.0],["2022-11-08",19.45,20.89,18.96,20.35,625900.0],["2022-11-09",20.31,20.98,17.28,17.3,1102300.0],["2022-11-10",19.26,24.98,19.25,24.7,1267100.0],["2022-11-11",24.61,25.76,24.58,25.07,665200.0],["2022-11-14",24.85,25.54,22.94,23.22,372800.0],["2022-11-15",23.94,24.91,23.35,24.6,445700.0],["2022-11-16",24.11,24.53,22.13,22.68,356200.0],["2022-11-17",21.96,22.55,20.86,21.25,300900.0],["2022-11-18",21.98,22.27,20.7,21.2,241900.0],["2022-11-21",20.97,21.83,20.59,21.01,216800.0],["2022-11-22",21.08,21.7,19.82,21.49,290800.0],["2022-11-23",21.63,21.94,20.9,21.55,223900.0],["2022-11-25",21.43,21.55,20.8,21.21,150900.0],["2022-11-28",21.12,21.82,20.21,20.64,327600.0],["2022-11-29",20.54,21.54,19.62,19.87,304700.0],["2022-11-30",20.04,21.31,19.37,21.17,371300.0],["2022-12-01",21.13,22.34,21.09,21.87,245900.0],["2022-12-02",21.21,22.12,20.76,21.93,204700.0],["2022-12-05",21.67,21.67,18.26,18.9,785600.0],["2022-12-06",18.96,19.09,17.72,18.97,440600.0],["2022-12-07",18.6,19.55,18.58,19.38,245900.0],["2022-12-08",19.45,20.23,18.71,19.8,246900.0],["2022-12-09",19.61,20.17,19.34,19.41,247700.0],["2022-12-12",19.54,20.54,19.19,19.72,533600.0],["2022-12-13",20.78,21.41,19.76,19.92,406000.0],["2022-12-14",19.86,19.95,18.41,19.4,566100.0],["2022-12-15",18.94,19.44,18.67,18.77,431500.0],["2022-12-16",18.36,18.65,16.87,17.58,946100.0],["2022-12-19",17.75,18.21,17.21,17.65,420100.0],["2022-12-20",17.37,18.58,17.06,18.45,194300.0],["2022-12-21",18.59,19.13,17.93,18.03,210900.0],["2022-12-22",17.73,18.16,17.05,18.09,239500.0],["2022-12-23",18.04,18.04,17.02,17.66,252900.0],["2022-12-27",17.56,17.72,16.83,17.16,205000.0],["2022-12-28",17.12,17.84,16.77,16.95,274400.0],["2022-12-29",17.27,18.49,17.01,18.14,249800.0],["2022-12-30",17.77,18.27,17.63,18.2,188900.0],["2023-01-03",18.66,18.94,17.29,17.67,330200.0],["2023-01-04",18.0,18.94,17.68,18.66,302100.0],["2023-01-05",18.5,18.95,17.75,18.16,215700.0],["2023-01-06",18.33,19.07,17.61,18.56,280800.0],["2023-01-09",18.87,20.7,18.87,20.23,451000.0],["2023-01-10",20.06,21.0,19.93,20.81,328000.0],["2023-01-11",20.99,22.45,20.55,22.34,347800.0],["2023-01-12",22.5,23.61,21.16,23.47,484600.0],["2023-01-13",23.12,24.28,23.12,23.54,245500.0],["2023-01-17",23.54,24.98,23.41,24.95,641000.0],["2023-01-18",25.05,25.35,23.88,23.99,340400.0],["2023-01-19",23.66,23.91,22.69,23.88,376400.0],["2023-01-20",24.08,24.51,23.25,24.45,280900.0],["2023-01-23",24.45,25.44,24.32,25.18,411700.0],["2023-01-24",25.05,25.38,24.29,25.0,179600.0],["2023-01-25",24.47,24.82,23.98,24.15,198400.0],["2023-01-26",24.63,24.63,23.24,23.8,218600.0],["2023-01-27",23.73,24.15,23.37,23.5,279200.0],["2023-01-30",23.0,23.46,21.83,23.12,415300.0],["2023-01-31",23.21,23.84,22.95,23.44,313000.0],["2023-02-01",23.51,23.66,22.57,23.52,434500.0],["2023-02-02",23.99,25.48,23.74,25.27,470800.0],["2023-02-03",24.68,26.62,24.53,26.07,447300.0],["2023-02-06",25.86,26.89,25.48,26.02,381500.0],["2023-02-07",25.82,26.04,23.75,24.43,266100.0],["2023-02-08",24.34,25.54,24.13,24.85,278900.0],["2023-02-09",25.13,25.13,23.04,23.18,221700.0],["2023-02-10",22.94,23.4,22.65,22.98,145300.0],["2023-02-13",23.09,23.64,22.57,22.86,232300.0],["2023-02-14",22.55,23.07,22.09,22.57,181200.0],["2023-02-15",22.32,23.67,22.28,23.66,199600.0],["2023-02-16",22.96,23.62,22.62,22.75,166500.0],["2023-02-17",22.81,23.65,22.57,23.63,149800.0],["2023-02-21",23.03,23.03,21.08,21.18,311800.0],["2023-02-22",21.24,22.72,20.74,22.44,417400.0],["2023-02-23",22.68,22.92,22.25,22.77,248600.0],["2023-02-24",22.15,23.94,21.91,22.73,255800.0],["2023-02-27",23.0,23.72,22.65,23.25,211500.0],["2023-02-28",23.16,24.26,22.76,23.26,249200.0],["2023-03-01",23.3,23.69,22.26,22.8,218700.0],["2023-03-02",22.14,23.45,22.02,23.29,159600.0],["2023-03-03",23.58,24.14,23.0,23.93,179900.0],["2023-03-06",23.98,24.07,22.23,22.76,248700.0],["2023-03-07",22.89,23.43,22.49,22.7,217700.0],["2023-03-08",22.66,23.17,22.26,22.64,222400.0],["2023-03-09",22.66,23.3,22.3,22.5,235000.0],["2023-03-10",22.39,22.58,17.57,19.5,1230800.0],["2023-03-13",19.3,21.18,19.04,20.77,389900.0],["2023-03-14",21.68,22.06,20.67,21.57,294100.0],["2023-03-15",21.21,22.12,20.7,21.48,223600.0],["2023-03-16",21.08,21.58,19.2,19.98,520800.0],["2023-03-17",18.91,21.65,18.36,21.52,744100.0],["2023-03-20",21.5,21.61,20.34,20.76,602200.0],["2023-03-21",21.21,22.07,20.68,22.05,341700.0],["2023-03-22",21.98,22.0,20.92,20.96,422500.0],["2023-03-23",21.05,22.46,21.05,21.52,419300.0],["2023-03-24",21.52,21.8,21.22,21.53,303400.0],["2023-03-27",21.9,22.22,21.27,21.8,244800.0],["2023-03-28",21.57,21.84,20.4,20.59,247900.0],["2023-03-29",20.98,21.12,19.97,20.84,285200.0],["2023-03-30",21.21,21.31,20.55,20.78,225400.0],["2023-03-31",21.06,22.1,21.0,21.75,405600.0],["2023-04-03",21.57,21.78,19.85,20.13,296400.0],["2023-04-04",20.24,20.56,19.81,20.21,242300.0],["2023-04-05",20.0,20.15,19.44,19.77,284100.0],["2023-04-06",19.71,20.21,19.71,20.13,281800.0],["2023-04-10",19.97,19.97,19.04,19.62,269500.0],["2023-04-11",19.71,20.1,19.31,19.42,194700.0],["2023-04-12",19.76,20.11,19.4,19.94,244200.0],["2023-04-13",20.14,21.58,19.97,21.37,323600.0],["2023-04-14",21.44,21.56,19.81,19.89,180900.0],["2023-04-17",19.89,20.57,19.67,20.43,138500.0],["2023-04-18",20.51,20.81,19.45,19.7,164500.0],["2023-04-19",19.5,19.91,19.26,19.79,177000.0],["2023-04-20",19.52,19.62,19.03,19.22,192500.0],["2023-04-21",19.25,19.86,19.25,19.72,139300.0],["2023-04-24",19.69,19.94,19.15,19.35,160600.0],["2023-04-25",19.06,19.27,18.0,18.14,275900.0],["2023-04-26",18.13,18.29,17.89,17.98,209100.0],["2023-04-27",18.16,18.16,17.45,17.62,211800.0],["2023-04-28",17.58,18.11,17.39,17.56,299800.0],["2023-05-01",17.77,18.27,17.53,18.1,139000.0],["2023-05-02",17.94,18.37,17.18,17.19,191100.0],["2023-05-03",17.28,18.38,17.25,17.7,203200.0],["2023-05-04",17.69,17.98,17.16,17.9,180200.0],["2023-05-05",18.51,19.67,18.17,19.34,245800.0],["2023-05-08",19.24,19.66,18.81,19.16,177300.0],["2023-05-09",19.06,19.06,18.42,18.8,182600.0],["2023-05-10",19.41,19.52,18.43,18.61,376700.0],["2023-05-11",18.1,19.54,16.28,18.25,886000.0],["2023-05-12",18.44,18.95,18.17,18.8,277200.0],["2023-05-15",18.9,20.0,18.58,19.46,267900.0],["2023-05-16",19.15,20.49,18.49,20.24,408300.0],["2023-05-17",20.35,22.05,20.03,21.92,419400.0],["2023-05-18",21.88,22.09,21.48,21.75,361300.0],["2023-05-19",22.4,24.0,21.26,21.4,554200.0],["2023-05-22",21.4,22.45,21.17,22.23,500900.0],["2023-05-23",22.2,23.29,22.05,22.26,234300.0],["2023-05-24",22.47,22.76,21.65,22.58,203200.0],["2023-05-25",22.56,22.6,22.05,22.4,247300.0],["2023-05-26",22.48,22.79,22.26,22.5,172200.0],["2023-05-30",22.7,23.63,22.62,23.36,225600.0],["2023-05-31",23.26,23.64,22.89,23.35,461800.0],["2023-06-01",23.32,23.48,22.76,23.1,191500.0],["2023-06-02",23.38,23.87,22.53,23.2,305500.0],["2023-06-05",22.9,24.36,22.67,23.68,327800.0],["2023-06-06",23.68,24.5,23.34,24.08,250500.0],["2023-06-07",24.16,24.45,23.58,23.61,321600.0],["2023-06-08",23.44,23.73,23.12,23.18,236700.0],["2023-06-09",23.21,23.44,22.62,22.68,200200.0],["2023-06-12",22.81,24.18,22.57,24.0,294200.0],["2023-06-13",24.0,24.46,23.12,24.34,327900.0],["2023-06-14",24.34,24.34,23.0,23.21,217600.0],["2023-06-15",23.01,23.36,22.59,22.82,201500.0],["2023-06-16",23.2,23.9,22.88,23.62,593300.0],["2023-06-20",23.39,24.35,22.72,24.12,358400.0],["2023-06-21",24.06,24.06,22.11,23.54,460100.0],["2023-06-22",23.44,23.73,22.77,23.45,486000.0],["2023-06-23",23.05,23.46,22.72,23.02,1456700.0],["2023-06-26",22.9,23.23,22.52,22.71,306600.0],["2023-06-27",22.79,23.16,22.45,22.92,312600.0],["2023-06-28",22.9,22.92,22.33,22.59,341800.0],["2023-06-29",22.58,23.39,22.45,22.59,259600.0],["2023-06-30",22.86,23.02,22.08,22.1,207000.0],["2023-07-03",22.11,22.53,21.46,21.5,164600.0],["2023-07-05",21.4,21.4,20.13,20.4,313000.0],["2023-07-06",20.11,20.65,19.65,20.57,347400.0],["2023-07-07",20.59,20.91,20.25,20.37,203700.0],["2023-07-10",20.31,21.3,20.31,21.29,269200.0],["2023-07-11",21.51,23.85,21.51,22.96,475200.0],["2023-07-12",23.32,23.32,22.51,22.87,332500.0],["2023-07-13",21.47,21.5,19.92,20.5,697100.0],["2023-07-14",20.46,20.46,19.59,19.62,389600.0],["2023-07-17",19.83,20.31,19.41,20.17,266200.0],["2023-07-18",20.17,20.59,20.0,20.35,241100.0],["2023-07-19",20.44,21.08,20.2,20.23,207100.0],["2023-07-20",20.23,20.24,19.95,20.03,200900.0],["2023-07-21",20.09,20.4,19.92,20.07,233600.0],["2023-07-24",20.03,20.08,19.3,19.54,194500.0],["2023-07-25",19.43,19.68,19.35,19.41,155400.0],["2023-07-26",19.28,19.61,19.11,19.44,311600.0],["2023-07-27",19.81,19.99,19.49,19.56,206000.0],["2023-07-28",19.76,20.14,19.7,19.74,145900.0],["2023-07-31",19.75,20.24,19.74,19.88,176200.0],["2023-08-01",19.67,19.67,19.02,19.34,179400.0],["2023-08-02",19.12,19.62,18.88,19.4,184800.0],["2023-08-03",19.26,19.4,18.48,18.78,382800.0],["2023-08-04",18.85,19.46,18.74,19.22,422500.0],["2023-08-07",19.21,19.25,18.4,18.64,322600.0],["2023-08-08",18.6,18.68,17.72,18.39,516900.0],["2023-08-09",15.51,15.69,12.79,13.11,2242100.0],["2023-08-10",13.03,13.16,12.11,12.42,829600.0],["2023-08-11",12.37,12.43,11.83,12.14,758800.0],["2023-08-14",12.85,12.85,12.34,12.6,627100.0],["2023-08-15",12.48,12.78,12.26,12.27,494000.0],["2023-08-16",12.19,12.48,11.67,11.67,347600.0],["2023-08-17",11.66,11.7,11.45,11.54,313700.0],["2023-08-18",11.36,11.47,10.76,10.81,568800.0],["2023-08-21",10.8,11.1,10.48,10.94,716600.0],["2023-08-22",10.98,11.45,10.85,11.26,574800.0],["2023-08-23",11.31,11.43,11.1,11.26,461900.0],["2023-08-24",11.27,11.39,10.61,11.0,384000.0],["2023-08-25",11.0,11.18,10.86,10.92,279800.0],["2023-08-28",10.97,11.25,10.85,11.14,386500.0],["2023-08-29",11.14,12.78,11.09,12.68,819600.0],["2023-08-30",12.56,13.06,12.25,13.02,627400.0],["2023-08-31",13.16,13.52,13.05,13.21,668000.0],["2023-09-01",13.39,13.66,13.25,13.4,360500.0],["2023-09-05",13.23,13.67,12.83,13.55,913300.0],["2023-09-06",13.6,14.08,13.56,13.83,512700.0],["2023-09-07",13.63,13.77,12.94,13.0,590200.0],["2023-09-08",13.0,13.54,12.63,13.33,436600.0],["2023-09-11",13.53,13.98,13.15,13.76,288500.0],["2023-09-12",13.58,14.03,13.46,14.0,295900.0],["2023-09-13",13.9,14.65,13.76,14.01,395700.0],["2023-09-14",13.99,14.13,13.41,13.65,440300.0],["2023-09-15",13.65,13.73,12.65,12.94,1039800.0],["2023-09-18",12.88,12.89,12.33,12.73,455500.0],["2023-09-19",12.71,12.93,12.55,12.84,628700.0],["2023-09-20",12.95,13.17,12.67,12.7,702500.0],["2023-09-21",12.47,12.8,12.36,12.68,377500.0],["2023-09-22",12.79,13.28,12.7,13.15,353900.0],["2023-09-25",12.97,13.38,12.87,13.3,287700.0],["2023-09-26",13.25,13.81,13.14,13.72,529000.0],["2023-09-27",13.94,14.27,13.59,14.05,463100.0],["2023-09-28",14.0,14.73,13.76,14.05,510400.0],["2023-09-29",14.21,14.25,13.74,13.81,442000.0],["2023-10-02",13.78,13.78,13.17,13.43,399800.0],["2023-10-03",13.32,13.73,13.18,13.7,307800.0],["2023-10-04",13.71,13.71,13.49,13.59,291300.0],["2023-10-05",13.5,13.63,12.8,13.26,443600.0],["2023-10-06",13.08,13.59,12.92,13.54,418900.0],["2023-10-09",13.43,13.49,13.2,13.31,347400.0],["2023-10-10",13.23,13.57,13.0,13.55,453400.0],["2023-10-11",13.68,13.89,12.98,13.01,383000.0],["2023-10-12",12.97,13.02,11.5,11.96,502300.0],["2023-10-13",11.98,13.03,11.81,12.05,254500.0],["2023-10-16",12.01,12.78,11.88,12.39,316400.0],["2023-10-17",12.2,12.7,12.06,12.39,308700.0],["2023-10-18",12.21,12.21,11.58,11.62,264400.0],["2023-10-19",11.63,11.63,11.15,11.19,713500.0],["2023-10-20",11.06,11.13,9.76,10.2,1456600.0],["2023-10-23",10.15,10.38,9.71,9.76,487200.0],["2023-10-24",10.29,11.02,9.72,9.86,1391600.0],["2023-10-25",9.76,9.83,9.26,9.53,720900.0],["2023-10-26",9.53,9.81,9.35,9.46,298900.0],["2023-10-27",9.46,9.81,9.23,9.34,455300.0],["2023-10-30",9.47,9.55,8.92,8.99,635500.0],["2023-10-31",8.98,10.19,8.98,10.1,565100.0],["2023-11-01",9.92,10.31,9.71,10.23,495500.0],["2023-11-02",10.33,11.1,10.33,11.05,526300.0],["2023-11-03",11.3,12.37,11.13,11.42,546800.0],["2023-11-06",11.48,11.52,10.91,11.05,399300.0],["2023-11-07",10.96,11.72,10.76,11.59,297600.0],["2023-11-08",11.64,11.86,11.14,11.61,332200.0],["2023-11-09",11.63,12.12,11.33,11.39,717400.0],["2023-11-10",10.93,11.45,10.06,10.95,1141100.0],["2023-11-13",10.78,10.91,9.92,10.78,548100.0],["2023-11-14",11.25,12.23,11.0,11.97,897700.0],["2023-11-15",11.95,12.68,11.95,12.34,399900.0],["2023-11-16",12.25,12.26,11.4,11.96,817800.0],["2023-11-17",11.98,12.82,11.69,12.77,602800.0],["2023-11-20",12.78,13.73,12.73,13.41,725100.0],["2023-11-21",13.28,13.71,13.22,13.63,352300.0],["2023-11-22",13.8,13.9,13.35,13.57,293600.0],["2023-11-24",13.55,14.21,12.79,14.08,223000.0],["2023-11-27",13.96,14.04,13.36,13.44,1049800.0],["2023-11-28",13.38,13.55,12.31,12.75,788500.0],["2023-11-29",13.0,13.62,12.46,12.51,565700.0],["2023-11-30",12.47,12.8,12.12,12.37,400100.0],["2023-12-01",12.3,13.3,11.91,13.25,2238400.0],["2023-12-04",13.12,13.91,13.12,13.86,462000.0],["2023-12-05",13.8,13.9,13.15,13.28,541400.0],["2023-12-06",13.43,13.59,12.86,13.04,359000.0],["2023-12-07",13.04,13.13,12.64,12.72,334800.0],["2023-12-08",12.67,13.42,12.53,13.26,225600.0],["2023-12-11",13.3,13.31,12.73,12.87,244100.0],["2023-12-12",12.85,12.85,12.46,12.7,203300.0],["2023-12-13",12.66,13.93,12.45,13.89,294800.0],["2023-12-14",13.99,14.88,13.99,14.59,896100.0],["2023-12-15",14.8,15.21,14.5,14.95,1255000.0],["2023-12-18",15.01,15.1,14.49,14.82,387900.0],["2023-12-19",15.07,16.09,14.83,15.84,424600.0],["2023-12-20",15.9,16.0,15.25,15.27,402300.0],["2023-12-21",15.56,16.05,15.03,15.75,319900.0],["2023-12-22",15.9,16.55,15.8,16.03,241700.0],["2023-12-26",16.12,16.79,16.09,16.66,289500.0],["2023-12-27",16.8,17.47,16.66,16.86,477400.0],["2023-12-28",16.71,16.93,16.07,16.72,207900.0],["2023-12-29",16.67,16.92,16.05,16.25,244700.0],["2024-01-02",15.92,16.92,15.77,15.98,383000.0],["2024-01-03",15.6,15.87,15.02,15.35,409000.0],["2024-01-04",15.29,15.94,15.04,15.7,477100.0],["2024-01-05",15.57,16.02,15.38,15.65,278900.0],["2024-01-08",15.01,17.82,15.01,17.24,1118500.0],["2024-01-09",17.05,17.72,16.64,17.23,738600.0],["2024-01-10",17.19,17.8,16.29,16.96,623700.0],["2024-01-11",16.82,17.69,16.15,17.17,540400.0],["2024-01-12",17.44,17.45,16.33,17.38,643400.0],["2024-01-16",17.15,17.57,16.7,17.52,677900.0],["2024-01-17",17.2,17.48,16.45,16.73,640000.0],["2024-01-18",17.07,17.21,16.48,17.03,549400.0],["2024-01-19",17.25,17.25,16.52,17.17,485300.0],["2024-01-22",17.3,17.95,17.1,17.38,353100.0],["2024-01-23",17.6,17.95,16.84,17.44,442300.0],["2024-01-24",17.92,18.35,17.39,17.42,620500.0],["2024-01-25",17.81,18.02,17.01,17.15,316400.0],["2024-01-26",17.39,17.84,17.34,17.48,365400.0],["2024-01-29",17.47,17.95,17.26,17.88,229500.0],["2024-01-30",17.76,18.27,17.13,17.35,351100.0],["2024-01-31",17.33,17.67,16.91,17.0,309600.0],["2024-02-01",17.15,18.06,17.0,17.97,249200.0],["2024-02-02",17.5,18.12,17.29,17.94,168100.0],["2024-02-05",17.56,17.86,17.25,17.73,180300.0],["2024-02-06",17.73,18.35,17.65,18.09,226100.0],["2024-02-07",18.31,18.31,17.56,18.01,215400.0],["2024-02-08",18.04,18.73,17.88,18.61,309400.0],["2024-02-09",18.82,19.02,18.34,18.65,234400.0],["2024-02-12",18.83,19.1,18.4,18.82,407000.0],["2024-02-13",17.84,18.04,17.06,17.5,492500.0],["2024-02-14",18.0,18.27,17.57,17.82,405000.0],["2024-02-15",17.99,18.41,17.68,18.19,597000.0],["2024-02-16",17.93,18.28,17.65,17.65,233000.0],["2024-02-20",17.31,17.71,17.26,17.59,320800.0],["2024-02-21",17.5,17.59,17.16,17.5,266600.0],["2024-02-22",17.53,18.0,17.25,17.79,266000.0],["2024-02-23",17.87,17.97,17.46,17.5,302600.0],["2024-02-26",17.38,18.16,17.15,17.6,253000.0],["2024-02-27",17.74,18.05,17.08,17.11,280200.0],["2024-02-28",16.81,17.56,16.51,17.1,424300.0],["2024-02-29",17.52,17.93,16.78,16.9,453400.0],["2024-03-01",14.55,18.42,14.5,17.97,986100.0],["2024-03-04",18.1,19.12,17.47,18.15,613500.0],["2024-03-05",17.84,18.14,16.76,17.02,505700.0],["2024-03-06",17.22,17.87,16.86,17.52,684100.0],["2024-03-07",17.86,17.93,17.1,17.26,386600.0],["2024-03-08",17.42,17.82,17.08,17.36,472200.0],["2024-03-11",17.28,17.63,16.95,16.98,282900.0],["2024-03-12",16.96,17.12,16.38,16.65,529800.0],["2024-03-13",16.62,17.65,16.61,17.61,278500.0],["2024-03-14",17.46,17.91,17.04,17.26,373400.0],["2024-03-15",17.18,17.6,16.94,17.32,506800.0],["2024-03-18",17.36,17.8,16.96,17.0,238400.0],["2024-03-19",16.74,17.7,16.74,17.64,193400.0],["2024-03-20",17.81,18.26,17.37,17.91,263500.0],["2024-03-21",17.97,18.34,17.42,18.26,464500.0],["2024-03-22",18.31,18.84,18.14,18.62,225900.0],["2024-03-25",18.63,19.02,18.27,18.8,271200.0],["2024-03-26",18.92,19.18,18.1,18.1,394000.0],["2024-03-27",18.37,18.53,17.95,18.46,599900.0],["2024-03-28",18.43,19.02,18.43,18.55,519500.0],["2024-04-01",18.3,18.76,17.39,17.9,470200.0],["2024-04-02",17.41,18.02,17.19,17.6,518600.0],["2024-04-03",17.45,17.75,17.18,17.32,346300.0],["2024-04-04",18.21,18.67,17.49,17.51,330700.0],["2024-04-05",17.39,17.62,17.08,17.13,207000.0],["2024-04-08",17.19,17.68,17.15,17.31,261300.0],["2024-04-09",17.35,18.48,17.3,18.16,318000.0],["2024-04-10",17.26,17.9,17.19,17.26,280900.0],["2024-04-11",17.49,17.49,16.94,17.1,158600.0],["2024-04-12",16.89,17.06,16.25,16.5,177800.0],["2024-04-15",16.45,16.75,15.47,15.68,373600.0],["2024-04-16",15.56,16.69,15.1,16.0,429100.0],["2024-04-17",16.22,16.39,15.09,15.14,313400.0],["2024-04-18",15.03,16.04,14.84,15.86,601200.0],["2024-04-19",15.83,16.01,15.42,15.86,475100.0],["2024-04-22",15.95,16.98,15.72,16.8,560000.0],["2024-04-23",16.88,17.71,16.8,17.02,527600.0],["2024-04-24",17.09,18.02,16.9,17.19,522800.0],["2024-04-25",16.78,17.12,16.1,16.86,400900.0],["2024-04-26",16.95,17.55,16.41,17.53,393700.0],["2024-04-29",17.8,18.22,17.7,17.86,386400.0],["2024-04-30",17.57,17.81,17.26,17.54,443400.0],["2024-05-01",17.68,18.15,17.3,17.48,478800.0],["2024-05-02",17.79,18.33,17.34,18.16,359100.0],["2024-05-03",18.46,18.79,17.62,18.03,374400.0],["2024-05-06",18.23,18.5,17.85,18.15,388700.0],["2024-05-07",18.17,18.64,18.0,18.6,241700.0],["2024-05-08",18.3,18.3,17.15,17.94,588100.0],["2024-05-09",17.83,18.14,17.21,18.01,511400.0],["2024-05-10",17.9,20.89,17.7,19.54,1692900.0],["2024-05-13",20.66,21.3,20.39,20.66,642500.0],["2024-05-14",21.09,22.55,21.08,22.43,647800.0],["2024-05-15",22.79,23.1,22.17,22.99,468000.0],["2024-05-16",22.9,22.9,21.84,21.97,451200.0],["2024-05-17",22.02,22.11,21.63,21.96,246700.0],["2024-05-20",21.87,22.18,21.5,21.83,315000.0],["2024-05-21",21.67,21.81,21.25,21.68,235200.0],["2024-05-22",21.54,22.41,21.54,21.88,278700.0],["2024-05-23",21.82,22.15,20.89,21.09,374000.0],["2024-05-24",21.36,21.92,20.87,21.72,237600.0],["2024-05-28",21.87,22.18,21.39,22.13,475600.0],["2024-05-29",21.63,22.0,21.21,21.59,296700.0],["2024-05-30",21.61,22.14,21.61,21.75,218800.0],["2024-05-31",21.91,22.35,21.17,21.48,253800.0],["2024-06-03",21.73,21.8,20.75,21.26,214900.0],["2024-06-04",21.12,21.53,20.49,20.91,192600.0],["2024-06-05",21.1,21.54,20.58,21.54,237700.0],["2024-06-06",21.4,21.49,20.55,20.76,168600.0],["2024-06-07",20.34,20.95,20.23,20.3,197600.0],["2024-06-10",19.97,21.6,19.83,21.52,412300.0],["2024-06-11",21.19,21.56,20.86,21.41,268000.0],["2024-06-12",22.38,22.67,21.66,21.77,363200.0],["2024-06-13",21.77,22.09,20.36,20.54,199400.0],["2024-06-14",20.25,20.4,19.9,20.2,167400.0],["2024-06-17",20.49,20.94,20.08,20.25,435600.0],["2024-06-18",20.22,20.63,19.63,19.96,420100.0],["2024-06-20",19.83,20.96,19.5,20.83,324600.0],["2024-06-21",20.85,21.33,20.43,21.0,655500.0],["2024-06-24",21.24,21.9,20.63,21.51,543600.0],["2024-06-25",21.43,21.67,20.94,21.36,338500.0],["2024-06-26",21.28,21.95,21.1,21.49,306500.0],["2024-06-27",21.58,21.83,20.4,20.5,294700.0],["2024-06-28",20.61,21.57,20.44,21.43,548700.0],["2024-07-01",21.4,21.61,20.48,20.79,213200.0],["2024-07-02",20.93,21.14,20.07,20.23,274700.0],["2024-07-03",20.36,20.37,19.63,20.03,166700.0],["2024-07-05",19.78,20.13,19.64,20.0,190700.0],["2024-07-08",20.07,20.9,19.72,20.45,234000.0],["2024-07-09",20.44,20.73,19.02,19.19,503200.0],["2024-07-10",19.17,19.45,18.72,19.31,431900.0],["2024-07-11",20.04,21.12,18.7,20.97,623700.0],["2024-07-12",21.47,21.47,20.64,20.72,238500.0],["2024-07-15",20.85,21.21,20.35,20.8,271100.0],["2024-07-16",21.16,22.93,20.95,22.77,534000.0],["2024-07-17",22.57,23.3,22.4,22.51,450900.0],["2024-07-18",22.5,22.5,21.11,21.45,273600.0],["2024-07-19",21.56,21.74,20.86,21.02,224000.0],["2024-07-22",21.21,21.69,20.93,21.68,266600.0],["2024-07-23",21.69,23.07,21.69,22.76,301200.0],["2024-07-24",22.59,23.32,22.29,22.35,276500.0],["2024-07-25",22.36,23.47,22.27,23.03,292200.0],["2024-07-26",23.6,24.15,23.47,24.04,348600.0],["2024-07-29",24.15,24.15,23.34,23.8,275600.0],["2024-07-30",24.03,24.51,23.3,24.04,298200.0],["2024-07-31",24.18,24.5,23.81,24.02,340200.0],["2024-08-01",24.18,24.29,22.85,23.36,309400.0],["2024-08-02",22.19,22.66,21.61,22.65,349500.0],["2024-08-05",20.5,22.41,20.2,22.09,528500.0],["2024-08-06",22.25,23.12,21.68,22.88,229700.0],["2024-08-07",23.26,23.26,21.77,22.05,253100.0],["2024-08-08",22.46,23.14,22.13,22.74,489500.0],["2024-08-09",24.48,25.72,22.06,25.25,1004600.0],["2024-08-12",25.31,25.8,24.4,25.8,465800.0],["2024-08-13",25.87,26.73,25.32,26.52,516000.0],["2024-08-14",26.55,26.55,25.39,25.9,358900.0],["2024-08-15",26.3,26.33,25.66,25.76,272200.0],["2024-08-16",25.66,25.98,25.29,25.85,334100.0],["2024-08-19",25.87,26.53,25.28,26.42,338700.0],["2024-08-20",26.49,26.59,25.54,25.57,368400.0],["2024-08-21",25.75,25.98,25.25,25.72,338400.0],["2024-08-22",25.84,26.28,24.3,24.45,291600.0],["2024-08-23",24.63,25.44,24.26,25.3,415500.0],["2024-08-26",25.49,26.67,24.78,25.98,327100.0],["2024-08-27",25.82,26.06,25.18,25.85,265600.0],["2024-08-28",25.51,25.77,25.01,25.35,229000.0],["2024-08-29",25.66,26.31,25.4,25.92,266400.0],["2024-08-30",26.03,26.33,25.01,25.88,394400.0],["2024-09-03",25.53,25.63,24.29,24.43,284500.0],["2024-09-04",24.36,25.2,24.03,24.68,144200.0],["2024-09-05",24.74,24.81,24.25,24.73,125400.0],["2024-09-06",24.8,24.8,23.12,23.79,362200.0],["2024-09-09",23.82,24.06,22.97,23.12,259800.0],["2024-09-10",23.19,23.73,22.87,23.71,265500.0],["2024-09-11",23.47,23.51,22.59,23.19,230100.0],["2024-09-12",23.24,24.38,22.69,24.28,202600.0],["2024-09-13",24.52,25.43,24.52,25.12,345300.0],["2024-09-16",25.26,25.58,24.72,25.46,272000.0],["2024-09-17",25.9,26.1,23.29,23.45,503900.0],["2024-09-18",23.36,25.0,23.14,23.72,401800.0],["2024-09-19",24.41,26.07,24.31,25.72,585600.0],["2024-09-20",25.55,26.05,25.17,25.77,780800.0],["2024-09-23",25.79,25.92,24.56,24.8,186900.0],["2024-09-24",24.89,25.28,24.52,24.79,204600.0],["2024-09-25",24.82,25.03,23.55,23.98,308900.0],["2024-09-26",24.48,24.57,23.87,24.17,254300.0],["2024-09-27",24.5,24.8,24.0,24.34,169500.0],["2024-09-30",25.03,25.63,24.73,25.04,225200.0],["2024-10-01",24.88,24.88,24.02,24.14,291200.0],["2024-10-02",23.85,24.44,23.61,24.29,282200.0],["2024-10-03",24.23,24.94,24.05,24.33,189200.0],["2024-10-04",24.81,25.03,24.25,24.54,211500.0],["2024-10-07",24.27,24.52,23.66,23.95,357400.0],["2024-10-08",24.07,24.14,23.61,23.74,177500.0],["2024-10-09",23.63,23.82,23.21,23.4,128900.0],["2024-10-10",22.99,23.18,21.9,22.2,329200.0],["2024-10-11",22.18,22.72,22.09,22.6,384400.0],["2024-10-14",22.71,23.76,22.29,23.44,212400.0],["2024-10-15",23.28,23.51,23.01,23.44,245000.0],["2024-10-16",23.6,23.6,22.85,22.95,284900.0],["2024-10-17",22.9,23.32,22.68,23.14,246400.0],["2024-10-18",23.14,23.66,23.12,23.63,188900.0],["2024-10-21",23.63,23.87,22.82,23.01,200600.0],["2024-10-22",22.8,23.01,22.07,22.61,198300.0],["2024-10-23",22.43,22.85,21.48,21.94,486300.0],["2024-10-24",22.13,22.19,21.32,21.61,407000.0],["2024-10-25",21.75,22.42,21.54,22.03,161500.0],["2024-10-28",22.35,23.01,22.07,22.86,225000.0],["2024-10-29",22.7,23.8,22.5,23.59,239600.0],["2024-10-30",23.41,24.34,23.41,24.06,241700.0],["2024-10-31",23.88,23.88,23.12,23.4,341900.0],["2024-11-01",23.64,24.33,23.61,24.07,216500.0],["2024-11-04",23.85,25.62,23.85,25.56,328900.0],["2024-11-05",25.25,26.35,25.1,25.92,300300.0],["2024-11-06",26.89,27.36,26.04,26.6,384000.0],["2024-11-07",26.55,26.85,25.94,26.14,229600.0],["2024-11-08",26.13,26.54,25.77,26.13,355100.0],["2024-11-11",26.52,27.0,26.19,26.6,819200.0],["2024-11-12",26.6,27.54,25.65,26.5,1273900.0],["2024-11-13",26.3,28.88,24.02,24.11,984700.0],["2024-11-14",24.09,24.26,21.11,21.65,819000.0],["2024-11-15",21.86,22.01,20.76,21.02,900500.0],["2024-11-18",20.3,20.7,19.47,20.47,700600.0],["2024-11-19",20.38,22.51,19.97,22.44,713100.0],["2024-11-20",22.35,25.11,21.9,25.01,926400.0],["2024-11-21",25.1,26.12,24.32,25.39,694000.0],["2024-11-22",25.73,26.06,25.1,26.01,585700.0],["2024-11-25",26.35,27.37,26.22,26.77,807600.0],["2024-11-26",26.65,27.41,26.23,27.06,618100.0],["2024-11-27",27.3,27.8,26.94,27.16,294500.0],["2024-11-29",27.45,27.94,27.28,27.47,200100.0],["2024-12-02",27.46,27.88,26.97,27.27,445600.0],["2024-12-03",27.0,27.44,26.61,26.81,294700.0],["2024-12-04",26.89,27.34,26.31,26.38,267300.0],["2024-12-05",26.19,26.28,24.8,25.18,256900.0],["2024-12-06",25.37,26.43,25.37,26.24,217300.0],["2024-12-09",26.53,26.83,25.99,26.27,136400.0],["2024-12-10",26.41,26.96,26.08,26.2,226800.0],["2024-12-11",26.65,26.92,26.14,26.32,151000.0],["2024-12-12",26.06,27.52,26.06,26.72,260900.0],["2024-12-13",26.77,27.37,26.13,26.7,365400.0],["2024-12-16",26.77,28.35,26.48,27.37,496800.0],["2024-12-17",27.37,27.73,26.59,26.87,334300.0],["2024-12-18",27.11,27.4,24.77,24.98,376900.0],["2024-12-19",25.44,26.38,24.3,26.11,408200.0],["2024-12-20",25.58,28.63,25.13,27.39,1077500.0],["2024-12-23",27.3,28.28,26.2,26.38,460500.0],["2024-12-24",26.47,27.94,25.52,26.5,106600.0],["2024-12-26",26.03,27.15,26.02,27.03,125300.0],["2024-12-27",26.57,26.8,25.85,26.59,201300.0],["2024-12-30",26.25,26.58,25.61,26.27,155200.0],["2024-12-31",26.41,27.07,25.85,25.96,122800.0],["2025-01-02",26.18,27.0,25.83,26.18,179200.0],["2025-01-03",26.35,26.87,25.94,26.42,168200.0],["2025-01-06",26.33,27.67,26.33,27.26,200900.0],["2025-01-07",27.62,28.24,26.56,27.11,267900.0],["2025-01-08",27.5,28.02,26.65,27.69,270100.0],["2025-01-10",27.15,27.16,26.18,26.61,207100.0],["2025-01-13",25.77,27.16,24.77,26.97,322200.0],["2025-01-14",27.48,28.1,25.42,26.27,301900.0],["2025-01-15",27.47,27.87,26.68,26.71,250900.0],["2025-01-16",26.66,27.35,26.06,26.45,192200.0],["2025-01-17",26.74,26.74,25.73,26.14,146800.0],["2025-01-21",26.46,27.74,26.46,27.48,208000.0],["2025-01-22",27.33,28.37,27.29,27.47,161200.0],["2025-01-23",27.3,28.08,27.13,27.84,197800.0],["2025-01-24",27.6,28.47,27.5,27.78,281300.0],["2025-01-27",27.48,28.49,27.37,28.28,244900.0],["2025-01-28",28.6,29.46,28.13,28.49,267000.0],["2025-01-29",28.47,28.53,27.24,28.3,167300.0],["2025-01-30",28.68,29.55,27.51,27.7,246100.0],["2025-01-31",27.65,28.13,27.15,27.31,175800.0],["2025-02-03",26.5,27.13,26.01,26.62,315300.0],["2025-02-04",26.55,27.59,25.64,26.33,263200.0],["2025-02-05",26.48,27.74,26.32,26.72,209800.0],["2025-02-06",26.73,26.83,26.08,26.19,212100.0],["2025-02-07",26.1,26.62,25.25,26.1,297700.0],["2025-02-10",26.14,26.2,25.59,25.91,199200.0],["2025-02-11",25.63,27.15,25.63,26.87,314800.0],["2025-02-12",26.32,26.82,26.04,26.34,293500.0],["2025-02-13",26.89,27.34,25.84,27.14,244300.0],["2025-02-14",27.58,27.98,26.8,27.77,293800.0],["2025-02-18",27.82,28.55,27.42,28.32,220500.0],["2025-02-19",28.02,28.92,27.61,27.93,276700.0],["2025-02-20",27.85,28.13,27.48,27.51,238300.0],["2025-02-21",27.9,27.9,26.42,26.67,259900.0],["2025-02-24",26.67,27.55,25.5,25.72,409300.0],["2025-02-25",25.7,25.89,24.69,25.13,522600.0],["2025-02-26",25.04,26.06,24.73,25.16,266900.0],["2025-02-27",24.97,25.19,23.5,23.58,277600.0],["2025-02-28",23.37,24.99,23.37,24.0,425100.0],["2025-03-03",25.81,26.69,24.18,24.51,422100.0],["2025-03-04",24.03,26.0,23.65,24.84,422000.0],["2025-03-05",24.87,26.37,24.62,26.25,502300.0],["2025-03-06",26.15,27.7,25.56,26.8,531200.0],["2025-03-07",26.63,27.02,25.64,25.83,608300.0],["2025-03-10",25.28,25.72,24.6,24.86,648700.0],["2025-03-11",24.86,26.83,24.49,26.62,446200.0],["2025-03-12",26.89,27.05,25.73,26.27,284800.0],["2025-03-13",25.98,26.26,24.89,25.06,278300.0],["2025-03-14",25.43,26.13,24.12,25.0,381100.0],["2025-03-17",25.33,26.02,24.82,25.92,222900.0],["2025-03-18",25.5,25.54,24.28,25.33,376900.0],["2025-03-19",25.27,26.11,25.23,25.48,264600.0],["2025-03-20",24.99,25.58,24.42,25.06,364500.0],["2025-03-21",24.81,25.74,24.19,24.99,570100.0],["2025-03-24",25.47,26.5,25.34,26.41,233300.0],["2025-03-25",26.29,26.29,25.4,25.82,248400.0],["2025-03-26",25.77,25.77,25.03,25.5,183100.0],["2025-03-27",25.53,26.3,25.05,26.17,279400.0],["2025-03-28",26.16,26.16,25.21,25.96,345300.0],["2025-03-31",25.39,25.64,22.16,22.84,1137700.0],["2025-04-01",22.65,23.8,21.89,22.83,788500.0],["2025-04-02",22.4,24.1,22.09,23.78,500500.0],["2025-04-03",22.55,23.1,21.87,22.44,591100.0],["2025-04-04",21.41,22.31,20.07,20.88,1068700.0],["2025-04-07",20.1,22.12,19.15,21.94,1163700.0],["2025-04-08",22.39,22.96,20.4,20.64,785700.0],["2025-04-09",19.89,23.73,19.1,22.79,1020200.0],["2025-04-10",21.91,22.3,20.8,20.99,728800.0],["2025-04-11",20.88,21.99,20.52,21.9,596300.0],["2025-04-14",22.38,22.39,21.56,22.08,505200.0],["2025-04-15",22.41,23.05,21.93,22.43,438400.0],["2025-04-16",22.39,22.96,21.35,22.26,529200.0],["2025-04-17",22.18,22.6,21.77,21.91,529600.0],["2025-04-21",21.5,21.62,20.86,21.15,685200.0],["2025-04-22",21.66,22.73,21.45,21.89,606900.0],["2025-04-23",22.98,24.72,22.83,24.35,793200.0],["2025-04-24",24.54,24.91,23.88,24.8,455300.0],["2025-04-25",24.54,24.99,24.04,24.96,336500.0],["2025-04-28",25.0,25.37,23.74,24.47,415500.0],["2025-04-29",24.43,25.02,24.12,24.71,288200.0],["2025-04-30",24.38,24.38,23.22,24.11,589800.0],["2025-05-01",24.2,25.04,23.45,24.6,438900.0],["2025-05-02",24.52,25.6,24.52,25.27,245300.0],["2025-05-05",24.98,25.27,24.15,24.2,536200.0],["2025-05-06",24.35,24.53,21.41,21.95,1213400.0],["2025-05-07",22.15,22.29,21.13,21.34,764600.0],["2025-05-08",21.57,22.51,21.16,22.36,659000.0],["2025-05-09",21.41,25.24,21.41,23.29,1161700.0],["2025-05-12",24.07,24.53,23.8,23.89,587100.0],["2025-05-13",23.93,24.03,22.88,23.09,445900.0],["2025-05-14",23.06,23.06,22.02,22.05,725400.0],["2025-05-15",22.05,22.34,21.35,21.99,849500.0],["2025-05-16",22.02,23.64,21.56,23.59,745700.0],["2025-05-19",23.12,23.86,22.47,22.94,480000.0],["2025-05-20",22.96,23.46,22.46,22.81,350200.0],["2025-05-21",22.37,22.69,21.85,22.09,478900.0],["2025-05-22",21.91,22.28,21.86,22.1,265600.0],["2025-05-23",21.5,22.09,21.48,21.78,284700.0],["2025-05-27",22.23,22.63,21.51,22.26,425900.0],["2025-05-28",22.23,22.61,21.81,22.35,479500.0],["2025-05-29",22.52,22.72,22.15,22.32,489800.0],["2025-05-30",22.19,22.47,21.59,21.88,786300.0],["2025-06-02",21.6,21.91,20.54,20.69,786300.0],["2025-06-03",20.76,21.47,20.18,21.38,482900.0],["2025-06-04",21.41,22.06,20.94,22.03,417000.0],["2025-06-05",22.18,22.42,21.22,21.5,384100.0],["2025-06-06",22.02,23.82,21.73,23.71,866500.0],["2025-06-09",24.21,24.68,23.59,23.84,688400.0],["2025-06-10",23.99,24.29,23.19,23.91,974800.0],["2025-06-11",24.17,24.82,23.71,23.74,749500.0],["2025-06-12",23.59,23.99,23.18,23.3,421500.0],["2025-06-13",22.34,23.04,21.76,22.03,820300.0],["2025-06-16",22.23,22.54,21.86,22.29,533600.0],["2025-06-17",22.01,22.76,21.7,21.74,515200.0],["2025-06-18",21.73,22.3,21.36,21.52,757200.0],["2025-06-20",21.8,21.89,21.05,21.22,547900.0],["2025-06-23",21.05,21.62,20.5,21.36,594800.0],["2025-06-24",21.69,22.07,21.07,21.8,422600.0],["2025-06-25",21.83,21.89,21.27,21.37,585200.0],["2025-06-26",21.51,21.86,21.32,21.48,688300.0],["2025-06-27",21.55,22.02,21.12,21.49,987600.0],["2025-06-30",21.66,22.13,21.35,21.54,875500.0],["2025-07-01",21.31,22.41,21.13,21.66,485000.0],["2025-07-02",21.68,22.76,21.5,22.75,766900.0],["2025-07-03",23.02,23.34,22.48,22.84,503400.0],["2025-07-07",22.63,22.91,21.71,21.81,501700.0],["2025-07-08",21.97,22.57,21.93,22.55,401200.0],["2025-07-09",22.7,22.88,21.91,22.33,353000.0],["2025-07-10",22.32,23.25,22.27,22.72,285000.0],["2025-07-11",22.52,22.64,21.83,21.95,266700.0],["2025-07-14",21.9,22.21,21.57,22.02,328400.0],["2025-07-15",22.21,22.43,20.68,20.78,443700.0],["2025-07-16",20.91,21.45,20.76,21.04,417700.0],["2025-07-17",21.02,21.61,20.86,21.42,489100.0],["2025-07-18",21.77,21.77,20.71,20.83,408100.0],["2025-07-21",20.96,21.26,20.47,20.76,496300.0],["2025-07-22",21.01,21.74,20.96,21.41,870200.0],["2025-07-23",21.72,22.72,21.39,22.45,551200.0],["2025-07-24",22.49,22.98,21.96,22.26,407100.0],["2025-07-25",22.44,22.64,21.94,22.58,325400.0],["2025-07-28",22.6,22.78,22.18,22.23,408800.0],["2025-07-29",22.4,22.46,21.93,22.1,229100.0],["2025-07-30",22.22,22.5,21.5,21.82,290000.0],["2025-07-31",21.56,21.9,21.09,21.26,326600.0],["2025-08-01",20.74,21.08,20.14,20.81,394000.0],["2025-08-04",21.14,21.22,20.41,20.89,277000.0],["2025-08-05",20.83,21.13,20.39,20.73,349900.0],["2025-08-06",20.62,21.31,20.23,21.09,618900.0],["2025-08-07",21.23,21.23,20.27,20.64,458200.0],["2025-08-08",21.97,23.99,21.24,22.68,814600.0],["2025-08-11",22.78,23.48,22.3,22.37,1625800.0],["2025-08-12",22.39,24.35,22.22,24.06,754000.0],["2025-08-13",24.29,25.74,24.04,25.68,709800.0],["2025-08-14",25.41,25.71,24.7,25.32,484500.0],["2025-08-15",25.46,25.78,24.05,24.34,1300100.0],["2025-08-18",24.29,25.06,24.26,24.5,543700.0],["2025-08-19",24.47,24.82,24.25,24.54,418300.0],["2025-08-20",24.32,25.04,24.1,24.96,419600.0],["2025-08-21",24.73,25.3,24.45,25.08,401400.0],["2025-08-22",25.36,26.29,25.16,25.91,652200.0],["2025-08-25",25.72,26.0,25.3,25.65,464900.0],["2025-08-26",25.52,25.98,25.32,25.65,541400.0],["2025-08-27",25.5,25.81,25.2,25.43,353800.0],["2025-08-28",25.4,25.52,24.87,24.92,580400.0],["2025-08-29",25.05,25.49,24.82,25.05,354500.0],["2025-09-02",24.75,25.36,24.46,25.34,430100.0],["2025-09-03",25.3,25.62,24.74,25.04,416300.0],["2025-09-04",25.07,25.89,24.64,25.87,406500.0],["2025-09-05",26.0,26.51,25.87,26.46,314400.0],["2025-09-08",26.5,26.5,25.85,26.22,313400.0],["2025-09-09",26.28,26.41,26.02,26.4,264000.0],["2025-09-10",26.37,26.83,26.05,26.49,370400.0],["2025-09-11",26.63,27.52,26.52,26.74,497000.0],["2025-09-12",26.59,26.59,25.46,25.51,558800.0],["2025-09-15",25.61,26.1,25.17,25.8,403800.0],["2025-09-16",25.74,26.12,25.59,25.98,309200.0],["2025-09-17",26.0,26.83,25.46,25.59,304900.0],["2025-09-18",25.83,26.42,25.76,26.28,370300.0],["2025-09-19",26.37,26.61,25.53,25.57,562600.0],["2025-09-22",25.62,25.87,25.24,25.28,370800.0],["2025-09-23",25.32,25.55,24.66,24.75,361700.0],["2025-09-24",24.7,24.75,23.86,24.11,422500.0],["2025-09-25",23.63,24.23,23.47,24.18,295400.0],["2025-09-26",24.2,24.82,24.05,24.7,244100.0],["2025-09-29",24.77,24.99,24.47,24.52,212800.0],["2025-09-30",24.59,25.54,24.33,25.51,378500.0],["2025-10-01",25.3,26.4,24.52,26.13,483100.0],["2025-10-02",26.04,26.12,25.51,25.91,285700.0],["2025-10-03",26.17,27.42,26.17,26.59,372600.0],["2025-10-06",26.77,26.81,26.13,26.52,303100.0],["2025-10-07",26.6,26.93,25.92,26.3,455200.0],["2025-10-08",26.36,27.37,26.1,27.34,368300.0],["2025-10-09",27.45,27.83,27.24,27.45,321700.0],["2025-10-10",27.37,27.61,26.01,26.8,354900.0],["2025-10-13",27.14,27.59,26.69,27.42,330200.0],["2025-10-14",26.8,28.03,26.8,27.66,346900.0],["2025-10-15",27.86,28.95,27.86,28.75,1220500.0],["2025-10-16",28.86,29.04,27.68,27.73,509500.0],["2025-10-17",27.39,27.88,26.84,27.32,264300.0],["2025-10-20",27.38,28.08,27.34,27.86,205100.0],["2025-10-21",27.92,28.56,27.66,27.68,177800.0],["2025-10-22",27.68,27.72,26.74,27.54,319400.0],["2025-10-23",27.51,28.86,27.48,28.66,269900.0],["2025-10-24",28.99,29.62,28.63,28.79,267900.0],["2025-10-27",28.88,28.89,27.97,28.04,211100.0],["2025-10-28",28.03,28.25,27.48,27.98,257100.0],["2025-10-29",27.75,28.22,26.96,27.54,384600.0],["2025-10-30",27.46,27.76,26.86,26.9,300200.0],["2025-10-31",26.86,28.21,26.43,27.87,368000.0],["2025-11-03",27.82,28.2,26.05,27.87,321200.0],["2025-11-04",27.44,28.02,26.79,27.11,441300.0],["2025-11-05",27.19,27.88,26.75,27.57,367300.0],["2025-11-06",27.45,28.24,26.75,27.02,397900.0],["2025-11-07",26.85,27.17,25.49,25.93,552900.0],["2025-11-10",26.27,26.68,25.97,26.29,334000.0],["2025-11-11",26.42,26.63,25.84,26.04,367400.0],["2025-11-12",26.01,26.43,25.64,25.92,322000.0],["2025-11-13",25.6,25.87,24.94,25.14,387200.0],["2025-11-14",24.59,24.74,23.96,24.07,421400.0],["2025-11-17",23.95,24.31,23.75,24.01,447600.0],["2025-11-18",23.85,24.88,23.57,24.03,531300.0],["2025-11-19",24.14,24.5,23.84,24.38,328600.0],["2025-11-20",24.84,25.33,23.96,24.2,504200.0],["2025-11-21",24.16,26.72,24.1,26.53,540100.0],["2025-11-24",26.54,26.99,25.91,26.35,504200.0],["2025-11-25",26.45,27.05,26.3,26.99,348300.0],["2025-11-26",26.76,27.24,26.39,26.68,382600.0],["2025-11-28",26.71,26.97,26.32,26.5,268900.0],["2025-12-01",26.1,26.26,25.3,25.41,250000.0],["2025-12-02",25.53,25.82,25.11,25.37,187200.0],["2025-12-03",25.42,25.82,25.2,25.51,157500.0],["2025-12-04",25.41,25.87,24.68,25.83,313800.0],["2025-12-05",25.88,25.96,25.07,25.46,364400.0],["2025-12-08",25.84,25.93,24.79,24.95,358700.0],["2025-12-09",24.85,25.68,24.66,24.75,237400.0],["2025-12-10",24.79,25.32,24.44,24.77,310500.0],["2025-12-11",24.9,25.27,24.49,24.88,260500.0],["2025-12-12",24.88,25.05,24.33,24.39,268800.0],["2025-12-15",24.46,24.81,24.17,24.65,379100.0],["2025-12-16",24.55,24.73,24.11,24.61,288200.0],["2025-12-17",24.52,25.23,24.35,25.01,296700.0],["2025-12-18",25.16,25.98,25.08,25.34,404900.0],["2025-12-19",25.26,25.47,24.95,25.07,1124500.0],["2025-12-22",25.21,26.34,25.06,25.47,314900.0],["2025-12-23",25.28,25.61,25.08,25.46,325500.0],["2025-12-24",25.43,25.63,25.19,25.41,105900.0],["2025-12-26",25.32,25.39,24.86,24.9,211300.0],["2025-12-29",24.79,25.17,24.73,25.12,228100.0],["2025-12-30",25.02,25.1,24.45,24.66,236200.0],["2025-12-31",24.67,24.71,24.01,24.18,254700.0],["2026-01-02",24.3,24.41,23.58,23.89,335000.0],["2026-01-05",23.99,25.68,23.97,25.31,382500.0],["2026-01-06",25.18,26.62,25.18,26.35,420700.0],["2026-01-07",26.44,26.68,25.23,25.41,415400.0],["2026-01-08",25.19,25.63,24.79,24.95,268600.0],["2026-01-09",24.96,25.18,24.36,24.86,229600.0],["2026-01-12",24.99,25.0,23.71,24.04,438800.0],["2026-01-13",24.22,24.71,23.28,23.9,240500.0],["2026-01-14",23.78,24.4,23.58,24.29,153300.0],["2026-01-15",24.33,24.71,23.77,24.47,192700.0],["2026-01-16",24.44,24.74,24.11,24.42,331700.0],["2026-01-20",23.84,25.09,23.84,24.76,267200.0],["2026-01-21",24.79,25.74,24.69,25.55,314300.0],["2026-01-22",25.58,26.54,25.39,25.98,311400.0],["2026-01-23",25.81,25.94,24.63,24.87,269400.0],["2026-01-26",24.81,25.01,24.46,24.94,215100.0],["2026-01-27",24.86,25.21,24.59,24.98,180100.0],["2026-01-28",25.09,25.22,22.88,22.94,383600.0],["2026-01-29",22.9,23.03,22.36,22.58,387500.0],["2026-01-30",22.34,22.79,21.78,21.8,364400.0],["2026-02-02",21.91,22.72,21.76,22.33,526200.0],["2026-02-03",22.35,23.51,22.18,22.84,958300.0],["2026-02-04",23.07,23.42,21.96,22.67,687800.0],["2026-02-05",22.5,23.09,21.84,22.02,460300.0],["2026-02-06",22.0,22.66,21.35,22.43,453500.0],["2026-02-09",22.24,22.92,21.77,22.63,424600.0],["2026-02-10",22.78,22.98,22.4,22.65,251600.0],["2026-02-11",22.74,22.99,21.75,22.25,219100.0],["2026-02-12",22.36,22.36,21.45,21.58,240200.0],["2026-02-13",21.77,22.45,21.75,22.23,288500.0],["2026-02-17",22.1,22.66,21.71,22.36,268200.0],["2026-02-18",22.61,23.09,22.14,22.84,360700.0],["2026-02-19",22.59,23.25,22.19,23.23,243000.0],["2026-02-20",22.97,23.7,22.8,23.09,236400.0],["2026-02-23",22.99,23.14,22.53,22.88,280400.0],["2026-02-24",22.86,23.09,22.54,22.65,319000.0],["2026-02-25",22.86,22.95,22.07,22.47,358800.0],["2026-02-26",22.6,22.8,22.08,22.48,721700.0],["2026-02-27",23.5,25.25,23.5,24.2,1044600.0],["2026-03-02",23.68,23.92,22.47,22.52,657700.0],["2026-03-03",21.68,21.7,19.55,20.17,1244200.0],["2026-03-04",20.41,21.01,20.2,20.67,594200.0],["2026-03-05",20.31,20.7,19.95,20.12,639700.0],["2026-03-06",19.71,19.89,19.23,19.86,469800.0],["2026-03-09",19.47,20.02,19.22,19.9,617800.0],["2026-03-10",19.83,20.06,18.64,18.67,735300.0],["2026-03-11",18.52,19.02,18.29,19.01,538700.0],["2026-03-12",18.56,18.85,17.98,18.15,524200.0],["2026-03-13",18.27,19.56,17.86,18.36,439700.0],["2026-03-16",18.56,19.28,18.55,19.08,470400.0],["2026-03-17",19.25,19.46,18.99,19.4,490500.0],["2026-03-18",19.11,19.67,19.03,19.12,395800.0],["2026-03-19",18.86,19.79,18.86,19.53,319000.0],["2026-03-20",19.54,19.54,18.8,18.85,602700.0],["2026-03-23",19.45,19.58,18.91,19.17,452500.0],["2026-03-24",18.87,19.94,18.84,19.7,379400.0],["2026-03-25",20.09,20.47,19.51,19.86,329000.0],["2026-03-26",19.51,20.01,19.51,19.65,222900.0],["2026-03-27",19.45,19.54,18.45,18.59,396000.0],["2026-03-30",18.6,19.03,17.89,18.78,531400.0],["2026-03-31",18.99,19.41,18.53,19.08,289900.0],["2026-04-01",19.34,19.58,19.1,19.29,189400.0],["2026-04-02",18.83,19.6,18.78,19.51,209400.0],["2026-04-06",19.45,19.47,18.96,19.27,161200.0],["2026-04-07",19.22,19.22,18.6,19.13,484400.0],["2026-04-08",20.21,20.26,19.47,19.71,351100.0],["2026-04-09",19.47,20.86,19.47,20.48,415600.0],["2026-04-10",20.61,20.88,19.45,19.74,346300.0],["2026-04-13",19.61,20.32,19.6,20.11,395100.0],["2026-04-14",20.15,20.68,20.09,20.27,323600.0],["2026-04-15",20.3,21.43,20.3,21.19,334700.0],["2026-04-16",21.15,21.24,20.58,20.85,347300.0],["2026-04-17",21.42,21.77,21.21,21.5,295900.0],["2026-04-20",21.44,22.53,21.21,22.19,658300.0],["2026-04-21",22.19,22.86,21.84,22.37,672800.0],["2026-04-22",22.52,23.18,22.52,22.8,394100.0],["2026-04-23",22.67,22.78,21.29,21.72,483600.0],["2026-04-24",21.67,21.81,21.26,21.38,362400.0],["2026-04-27",21.47,22.05,21.22,21.41,230600.0],["2026-04-28",21.41,21.42,20.73,20.9,324200.0],["2026-04-29",20.76,21.0,19.71,19.99,290100.0],["2026-04-30",19.97,21.15,19.97,21.08,350300.0],["2026-05-01",21.08,21.36,20.81,21.21,230000.0],["2026-05-04",21.03,21.61,21.03,21.09,248500.0],["2026-05-05",21.27,21.6,20.64,21.55,296300.0],["2026-05-06",21.66,22.04,21.06,21.75,301200.0],["2026-05-07",21.88,23.15,21.8,23.12,530300.0],["2026-05-08",21.8,23.06,20.76,22.04,722100.0],["2026-05-11",22.0,22.41,21.53,21.73,338400.0],["2026-05-12",21.8,21.8,21.0,21.23,298100.0],["2026-05-13",21.2,21.26,20.66,21.17,321000.0],["2026-05-14",21.28,21.3,20.87,21.06,262100.0],["2026-05-15",20.85,20.87,20.27,20.76,375000.0],["2026-05-18",20.76,22.72,20.69,22.3,972800.0],["2026-05-19",22.09,23.15,21.91,23.05,1081800.0],["2026-05-20",23.05,24.47,22.6,24.0,1342000.0],["2026-05-21",23.8,24.77,23.59,24.74,1074800.0],["2026-05-22",24.74,25.07,23.67,23.95,999900.0],["2026-05-26",23.95,24.34,23.45,24.03,754900.0],["2026-05-27",24.15,24.59,23.69,24.5,723800.0],["2026-05-28",24.53,25.72,23.97,25.25,541000.0],["2026-05-29",25.16,25.43,24.69,24.92,904600.0],["2026-06-01",24.76,27.29,24.51,26.63,1258700.0],["2026-06-02",26.58,28.09,26.5,27.49,1332000.0],["2026-06-03",26.96,27.77,26.4,27.25,847400.0],["2026-06-04",27.42,28.07,26.95,27.09,520100.0],["2026-06-05",26.95,26.95,26.15,26.65,701900.0],["2026-06-08",26.92,27.12,26.06,26.1,456500.0],["2026-06-09",26.4,27.9,26.04,27.55,712800.0],["2026-06-10",27.49,28.07,26.59,26.66,433400.0],["2026-06-11",26.78,27.27,26.35,26.6,503900.0],["2026-06-12",26.73,27.29,26.02,26.1,695500.0],["2026-06-15",26.85,27.7,26.28,26.69,829400.0],["2026-06-16",26.67,26.86,26.06,26.36,487000.0],["2026-06-17",26.46,27.4,25.36,25.58,872200.0],["2026-06-18",26.03,26.83,25.65,26.04,1117800.0],["2026-06-22",26.05,26.31,24.88,24.9,660100.0],["2026-06-23",25.08,25.61,24.78,24.79,750600.0],["2026-06-24",25.09,26.04,24.77,25.57,1047100.0],["2026-06-25",26.07,28.03,25.59,27.5,1928600.0],["2026-06-26",27.38,29.81,27.29,28.67,4000000.0],["2026-06-29",28.95,30.0,27.88,28.3,3427700.0],["2026-06-30",28.46,28.51,27.51,28.24,1248600.0],["2026-07-01",28.25,28.99,28.16,28.49,778500.0],["2026-07-02",28.79,28.91,28.03,28.11,655300.0],["2026-07-06",28.14,28.36,27.44,27.79,550789.772085],["2026-07-07",27.99,28.08,27.06,27.93,710919.736024],["2026-07-08",27.5,27.585,26.9834,27.19,465030.128659],["2026-07-09",27.935,28.28,27.88,28.23,367185.149919],["2026-07-10",28.3,28.475,27.66,28.18,460738.280906],["2026-07-13",28.11,28.79,27.83,28.1,484389.73564],["2026-07-14",28.07,28.7,27.82,28.65,448952.092954],["2026-07-15",28.8,29.65,28.72,29.15,675865.121099],["2026-07-16",29,30.31,29,30.26,871651.959989],["2026-07-17",30,30.875,26.6,29.15,1374925.151788],["2026-07-20",29.19,29.45,28.74,29.09,650063.077527],["2026-07-21",28.64,29.43,28.54,29.19,576996.140743],["2026-07-22",29.68,31.4935,29.65,31.15,9937998.505136],["2026-07-23",31.16,32.23,30,30.77,5128345.080864],["2026-07-24",30.36,30.725,29.92,29.98,2610209.421545],["2026-07-27",29.87,30.17,29.63,29.79,1060133.564903],["2026-07-28",30.05,33.14,30.05,31.98,2710685.473326],["2026-07-29",31.63,32.62,31.26,31.5,1063682.566022],["2026-07-30",31.5,31.82,31.21,31.64,436915.451494],["2026-07-31",31.59,31.7,31.02,31.28,764448.667797],["2026-08-03",31.35,32.19,31.28,32.15,575975.362353],["2026-08-04",32.03,32.55,31.46,32.52,597988.223299],["2026-08-05",32.57,33.84,32.57,33.8,600578.63622],["2026-08-06",33.61,34.34,33.605,33.93,461484.911285],["2026-08-07",34.27,34.7614,34.12,34.66,655857.478029],["2026-08-10",33.79,34.925,33.751,34.45,100571.888763],["2026-08-11",34.45,35.35,34.2,34.82,410587.968657],["2026-08-12",35.12,35.14,34.52,34.97,348427.706143],["2026-08-13",35,35.34,34.415,35.23,592527.295301],["2026-08-14",35.17,35.22,34.81,35.07,478677.046484]]}