{"t":"CDZI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-01-03",515.625,515.625,515.625,515.625,0.0],["1989-01-04",500.0,500.0,500.0,500.0,0.0],["1989-01-05",500.0,500.0,500.0,500.0,0.0],["1989-01-06",500.0,500.0,500.0,500.0,0.0],["1989-01-09",500.0,500.0,500.0,500.0,0.0],["1989-01-10",484.375,484.375,484.375,484.375,0.0],["1989-01-11",500.0,500.0,500.0,500.0,0.0],["1989-01-12",500.0,500.0,500.0,500.0,0.0],["1989-01-13",500.0,500.0,500.0,500.0,0.0],["1989-01-16",484.375,484.375,484.375,484.375,0.0],["1989-01-17",500.0,500.0,500.0,500.0,0.0],["1989-01-18",500.0,500.0,500.0,500.0,0.0],["1989-01-19",500.0,500.0,500.0,500.0,0.0],["1989-01-20",500.0,500.0,500.0,500.0,0.0],["1989-01-23",500.0,500.0,500.0,500.0,0.0],["1989-01-24",500.0,500.0,500.0,500.0,0.0],["1989-01-25",500.0,500.0,500.0,500.0,0.0],["1989-01-26",500.0,500.0,500.0,500.0,0.0],["1989-01-27",500.0,500.0,500.0,500.0,0.0],["1989-01-30",500.0,500.0,500.0,500.0,0.0],["1989-01-31",500.0,500.0,500.0,500.0,0.0],["1989-02-01",500.0,500.0,500.0,500.0,0.0],["1989-02-02",515.625,515.625,515.625,515.625,0.0],["1989-02-03",500.0,500.0,500.0,500.0,0.0],["1989-02-06",515.625,515.625,515.625,515.625,0.0],["1989-02-07",515.625,515.625,515.625,515.625,0.0],["1989-02-08",515.625,515.625,515.625,515.625,0.0],["1989-02-09",515.625,515.625,515.625,515.625,0.0],["1989-02-10",531.25,531.25,531.25,531.25,0.0],["1989-02-13",515.625,515.625,515.625,515.625,0.0],["1989-02-14",515.625,515.625,515.625,515.625,0.0],["1989-02-15",515.625,515.625,515.625,515.625,0.0],["1989-02-16",500.0,500.0,500.0,500.0,0.0],["1989-02-17",500.0,500.0,500.0,500.0,0.0],["1989-02-21",500.0,500.0,500.0,500.0,0.0],["1989-02-22",515.625,515.625,515.625,515.625,0.0],["1989-02-23",500.0,500.0,500.0,500.0,0.0],["1989-02-24",500.0,500.0,500.0,500.0,0.0],["1989-02-27",484.375,484.375,484.375,484.375,0.0],["1989-02-28",515.625,515.625,515.625,515.625,0.0],["1989-03-01",500.0,500.0,500.0,500.0,0.0],["1989-03-02",500.0,500.0,500.0,500.0,0.0],["1989-03-03",500.0,500.0,500.0,500.0,0.0],["1989-03-06",500.0,500.0,500.0,500.0,0.0],["1989-03-07",468.75,468.75,468.75,468.75,0.0],["1989-03-08",515.625,515.625,515.625,515.625,0.0],["1989-03-09",484.375,484.375,484.375,484.375,0.0],["1989-03-10",484.375,484.375,484.375,484.375,0.0],["1989-03-13",484.375,484.375,484.375,484.375,0.0],["1989-03-14",484.375,484.375,484.375,484.375,0.0],["1989-03-15",484.375,484.375,484.375,484.375,0.0],["1989-03-16",484.375,484.375,484.375,484.375,0.0],["1989-03-17",468.75,468.75,468.75,468.75,0.0],["1989-03-20",468.75,468.75,468.75,468.75,0.0],["1989-03-21",468.75,468.75,468.75,468.75,0.0],["1989-03-22",468.75,468.75,468.75,468.75,0.0],["1989-03-23",468.75,468.75,468.75,468.75,0.0],["1989-03-27",468.75,468.75,468.75,468.75,0.0],["1989-03-28",500.0,500.0,500.0,500.0,0.0],["1989-03-29",468.75,468.75,468.75,468.75,0.0],["1989-03-30",468.75,468.75,468.75,468.75,0.0],["1989-03-31",500.0,500.0,500.0,500.0,0.0],["1989-04-03",484.375,484.375,484.375,484.375,0.0],["1989-04-04",484.375,484.375,484.375,484.375,0.0],["1989-04-05",468.75,468.75,468.75,468.75,0.0],["1989-04-06",468.75,468.75,468.75,468.75,0.0],["1989-04-07",515.625,515.625,515.625,515.625,0.0],["1989-04-10",515.625,515.625,515.625,515.625,0.0],["1989-04-11",500.0,500.0,500.0,500.0,0.0],["1989-04-12",500.0,500.0,500.0,500.0,0.0],["1989-04-13",515.625,515.625,515.625,515.625,0.0],["1989-04-14",515.625,515.625,515.625,515.625,0.0],["1989-04-17",515.625,515.625,515.625,515.625,0.0],["1989-04-18",515.625,515.625,515.625,515.625,0.0],["1989-04-19",515.625,515.625,515.625,515.625,0.0],["1989-04-20",500.0,500.0,500.0,500.0,0.0],["1989-04-21",531.25,531.25,531.25,531.25,0.0],["1989-04-24",531.25,531.25,531.25,531.25,0.0],["1989-04-25",500.0,500.0,500.0,500.0,0.0],["1989-04-26",500.0,500.0,500.0,500.0,0.0],["1989-04-27",500.0,500.0,500.0,500.0,0.0],["1989-04-28",500.0,500.0,500.0,500.0,0.0],["1989-05-01",500.0,500.0,500.0,500.0,0.0],["1989-05-02",500.0,500.0,500.0,500.0,0.0],["1989-05-03",500.0,500.0,500.0,500.0,0.0],["1989-05-04",515.625,515.625,515.625,515.625,0.0],["1989-05-05",484.375,484.375,484.375,484.375,0.0],["1989-05-08",484.375,484.375,484.375,484.375,0.0],["1989-05-09",484.375,484.375,484.375,484.375,0.0],["1989-05-10",500.0,500.0,500.0,500.0,0.0],["1989-05-11",500.0,500.0,500.0,500.0,0.0],["1989-05-12",500.0,500.0,500.0,500.0,0.0],["1989-05-15",500.0,500.0,500.0,500.0,0.0],["1989-05-16",500.0,500.0,500.0,500.0,0.0],["1989-05-17",500.0,500.0,500.0,500.0,0.0],["1989-05-18",500.0,500.0,500.0,500.0,0.0],["1989-05-19",515.625,515.625,515.625,515.625,0.0],["1989-05-22",500.0,500.0,500.0,500.0,0.0],["1989-05-23",515.625,515.625,515.625,515.625,0.0],["1989-05-24",484.375,484.375,484.375,484.375,0.0],["1989-05-25",484.375,484.375,484.375,484.375,0.0],["1989-05-26",484.375,484.375,484.375,484.375,0.0],["1989-05-30",500.0,500.0,500.0,500.0,0.0],["1989-05-31",500.0,500.0,500.0,500.0,0.0],["1989-06-01",500.0,500.0,500.0,500.0,0.0],["1989-06-02",468.75,468.75,468.75,468.75,0.0],["1989-06-05",468.75,468.75,468.75,468.75,0.0],["1989-06-06",484.375,484.375,484.375,484.375,0.0],["1989-06-07",484.375,484.375,484.375,484.375,0.0],["1989-06-08",484.375,484.375,484.375,484.375,0.0],["1989-06-09",484.375,484.375,484.375,484.375,0.0],["1989-06-12",484.375,484.375,484.375,484.375,0.0],["1989-06-13",500.0,500.0,500.0,500.0,0.0],["1989-06-14",484.375,484.375,484.375,484.375,0.0],["1989-06-15",500.0,500.0,500.0,500.0,0.0],["1989-06-16",500.0,500.0,500.0,500.0,0.0],["1989-06-19",500.0,500.0,500.0,500.0,0.0],["1989-06-20",484.375,484.375,484.375,484.375,0.0],["1989-06-21",453.125,453.125,453.125,453.125,0.0],["1989-06-22",453.125,453.125,453.125,453.125,0.0],["1989-06-23",453.125,453.125,453.125,453.125,0.0],["1989-06-26",437.5,437.5,437.5,437.5,0.0],["1989-06-27",437.5,437.5,437.5,437.5,0.0],["1989-06-28",437.5,437.5,437.5,437.5,0.0],["1989-06-29",421.875,421.875,421.875,421.875,0.0],["1989-06-30",437.5,437.5,437.5,437.5,0.0],["1989-07-03",437.5,437.5,437.5,437.5,0.0],["1989-07-05",421.875,421.875,421.875,421.875,0.0],["1989-07-06",390.625,390.625,390.625,390.625,0.0],["1989-07-07",375.0,375.0,375.0,375.0,0.0],["1989-07-10",375.0,375.0,375.0,375.0,0.0],["1989-07-11",359.375,359.375,359.375,359.375,0.0],["1989-07-12",359.375,359.375,359.375,359.375,0.0],["1989-07-13",359.375,359.375,359.375,359.375,0.0],["1989-07-14",359.375,359.375,359.375,359.375,0.0],["1989-07-17",359.375,359.375,359.375,359.375,0.0],["1989-07-18",343.75,343.75,343.75,343.75,0.0],["1989-07-19",359.375,359.375,359.375,359.375,0.0],["1989-07-20",359.375,359.375,359.375,359.375,0.0],["1989-07-21",359.375,359.375,359.375,359.375,0.0],["1989-07-24",359.375,359.375,359.375,359.375,0.0],["1989-07-25",359.375,359.375,359.375,359.375,0.0],["1989-07-26",359.375,359.375,359.375,359.375,0.0],["1989-07-27",359.375,359.375,359.375,359.375,0.0],["1989-07-28",359.375,359.375,359.375,359.375,0.0],["1989-07-31",359.375,359.375,359.375,359.375,0.0],["1989-08-01",343.75,343.75,343.75,343.75,0.0],["1989-08-02",359.375,359.375,359.375,359.375,0.0],["1989-08-03",375.0,375.0,375.0,375.0,0.0],["1989-08-04",375.0,375.0,375.0,375.0,0.0],["1989-08-07",359.375,359.375,359.375,359.375,0.0],["1989-08-08",375.0,375.0,375.0,375.0,0.0],["1989-08-09",375.0,375.0,375.0,375.0,0.0],["1989-08-10",375.0,375.0,375.0,375.0,0.0],["1989-08-11",375.0,375.0,375.0,375.0,0.0],["1989-08-14",359.375,359.375,359.375,359.375,0.0],["1989-08-15",359.375,359.375,359.375,359.375,0.0],["1989-08-16",328.125,328.125,328.125,328.125,0.0],["1989-08-17",343.75,343.75,343.75,343.75,0.0],["1989-08-18",359.375,359.375,359.375,359.375,0.0],["1989-08-21",328.125,328.125,328.125,328.125,0.0],["1989-08-22",328.125,328.125,328.125,328.125,0.0],["1989-08-23",312.5,312.5,312.5,312.5,0.0],["1989-08-24",312.5,312.5,312.5,312.5,0.0],["1989-08-25",312.5,312.5,312.5,312.5,0.0],["1989-08-28",328.125,328.125,328.125,328.125,0.0],["1989-08-29",328.125,328.125,328.125,328.125,0.0],["1989-08-30",328.125,328.125,328.125,328.125,0.0],["1989-08-31",328.125,328.125,328.125,328.125,0.0],["1989-09-01",375.0,375.0,375.0,375.0,0.0],["1989-09-05",375.0,375.0,375.0,375.0,0.0],["1989-09-06",359.375,359.375,359.375,359.375,0.0],["1989-09-07",359.375,359.375,359.375,359.375,0.0],["1989-09-08",359.375,359.375,359.375,359.375,0.0],["1989-09-11",328.125,328.125,328.125,328.125,0.0],["1989-09-12",343.75,343.75,343.75,343.75,0.0],["1989-09-13",359.375,359.375,359.375,359.375,0.0],["1989-09-14",359.375,359.375,359.375,359.375,0.0],["1989-09-15",359.375,359.375,359.375,359.375,0.0],["1989-09-18",359.375,359.375,359.375,359.375,0.0],["1989-09-19",375.0,375.0,375.0,375.0,0.0],["1989-09-20",421.875,421.875,421.875,421.875,0.0],["1989-09-21",437.5,437.5,437.5,437.5,0.0],["1989-09-22",437.5,437.5,437.5,437.5,0.0],["1989-09-25",421.875,421.875,421.875,421.875,0.0],["1989-09-26",406.25,406.25,406.25,406.25,0.0],["1989-09-27",406.25,406.25,406.25,406.25,0.0],["1989-09-28",406.25,406.25,406.25,406.25,0.0],["1989-09-29",406.25,406.25,406.25,406.25,0.0],["1989-10-02",390.625,390.625,390.625,390.625,0.0],["1989-10-03",390.625,390.625,390.625,390.625,0.0],["1989-10-04",390.625,390.625,390.625,390.625,0.0],["1989-10-05",359.375,359.375,359.375,359.375,0.0],["1989-10-06",359.375,359.375,359.375,359.375,0.0],["1989-10-09",375.0,375.0,375.0,375.0,0.0],["1989-10-10",375.0,375.0,375.0,375.0,0.0],["1989-10-11",375.0,375.0,375.0,375.0,0.0],["1989-10-12",375.0,375.0,375.0,375.0,0.0],["1989-10-13",359.375,359.375,359.375,359.375,0.0],["1989-10-16",343.75,343.75,343.75,343.75,0.0],["1989-10-17",343.75,343.75,343.75,343.75,0.0],["1989-10-18",328.125,328.125,328.125,328.125,0.0],["1989-10-19",375.0,375.0,375.0,375.0,0.0],["1989-10-20",375.0,375.0,375.0,375.0,0.0],["1989-10-23",390.625,390.625,390.625,390.625,0.0],["1989-10-24",343.75,343.75,343.75,343.75,0.0],["1989-10-25",343.75,343.75,343.75,343.75,0.0],["1989-10-26",343.75,343.75,343.75,343.75,0.0],["1989-10-27",359.375,359.375,359.375,359.375,0.0],["1989-10-30",343.75,343.75,343.75,343.75,0.0],["1989-10-31",343.75,343.75,343.75,343.75,0.0],["1989-11-01",343.75,343.75,343.75,343.75,0.0],["1989-11-02",343.75,343.75,343.75,343.75,0.0],["1989-11-03",343.75,343.75,343.75,343.75,0.0],["1989-11-06",343.75,343.75,343.75,343.75,0.0],["1989-11-07",343.75,343.75,343.75,343.75,0.0],["1989-11-08",343.75,343.75,343.75,343.75,0.0],["1989-11-09",328.125,328.125,328.125,328.125,0.0],["1989-11-10",359.375,359.375,359.375,359.375,0.0],["1989-11-13",343.75,343.75,343.75,343.75,0.0],["1989-11-14",343.75,343.75,343.75,343.75,0.0],["1989-11-15",328.125,328.125,328.125,328.125,0.0],["1989-11-16",328.125,328.125,328.125,328.125,0.0],["1989-11-17",328.125,328.125,328.125,328.125,0.0],["1989-11-20",328.125,328.125,328.125,328.125,0.0],["1989-11-21",328.125,328.125,328.125,328.125,0.0],["1989-11-22",328.125,328.125,328.125,328.125,0.0],["1989-11-24",328.125,328.125,328.125,328.125,0.0],["1989-11-27",343.75,343.75,343.75,343.75,0.0],["1989-11-28",343.75,343.75,343.75,343.75,0.0],["1989-11-29",328.125,328.125,328.125,328.125,0.0],["1989-11-30",359.375,359.375,359.375,359.375,0.0],["1989-12-01",359.375,359.375,359.375,359.375,0.0],["1989-12-04",359.375,359.375,359.375,359.375,0.0],["1989-12-05",359.375,359.375,359.375,359.375,0.0],["1989-12-06",359.375,359.375,359.375,359.375,0.0],["1989-12-07",359.375,359.375,359.375,359.375,0.0],["1989-12-08",375.0,375.0,375.0,375.0,0.0],["1989-12-11",375.0,375.0,375.0,375.0,0.0],["1989-12-12",375.0,375.0,375.0,375.0,0.0],["1989-12-13",375.0,375.0,375.0,375.0,0.0],["1989-12-14",375.0,375.0,375.0,375.0,0.0],["1989-12-15",390.625,390.625,390.625,390.625,0.0],["1989-12-18",390.625,390.625,390.625,390.625,0.0],["1989-12-19",390.625,390.625,390.625,390.625,0.0],["1989-12-20",390.625,390.625,390.625,390.625,0.0],["1989-12-21",390.625,390.625,390.625,390.625,0.0],["1989-12-22",375.0,375.0,375.0,375.0,0.0],["1989-12-26",375.0,375.0,375.0,375.0,0.0],["1989-12-27",375.0,375.0,375.0,375.0,0.0],["1989-12-28",375.0,375.0,375.0,375.0,0.0],["1989-12-29",375.0,375.0,375.0,375.0,0.0],["1990-01-02",375.0,375.0,375.0,375.0,0.0],["1990-01-03",390.625,390.625,390.625,390.625,0.0],["1990-01-04",375.0,375.0,375.0,375.0,0.0],["1990-01-05",390.625,390.625,390.625,390.625,0.0],["1990-01-08",375.0,375.0,375.0,375.0,0.0],["1990-01-09",375.0,375.0,375.0,375.0,0.0],["1990-01-10",375.0,375.0,375.0,375.0,0.0],["1990-01-11",375.0,375.0,375.0,375.0,0.0],["1990-01-12",359.375,359.375,359.375,359.375,0.0],["1990-01-15",359.375,359.375,359.375,359.375,0.0],["1990-01-16",359.375,359.375,359.375,359.375,0.0],["1990-01-17",359.375,359.375,359.375,359.375,0.0],["1990-01-18",359.375,359.375,359.375,359.375,0.0],["1990-01-19",359.375,359.375,359.375,359.375,0.0],["1990-01-22",375.0,375.0,375.0,375.0,0.0],["1990-01-23",375.0,375.0,375.0,375.0,0.0],["1990-01-24",375.0,375.0,375.0,375.0,0.0],["1990-01-25",375.0,375.0,375.0,375.0,0.0],["1990-01-26",375.0,375.0,375.0,375.0,0.0],["1990-01-29",375.0,375.0,375.0,375.0,0.0],["1990-01-30",359.375,359.375,359.375,359.375,0.0],["1990-01-31",359.375,359.375,359.375,359.375,0.0],["1990-02-01",343.75,343.75,343.75,343.75,0.0],["1990-02-02",359.375,359.375,359.375,359.375,0.0],["1990-02-05",328.125,328.125,328.125,328.125,0.0],["1990-02-06",375.0,375.0,375.0,375.0,0.0],["1990-02-07",359.375,359.375,359.375,359.375,0.0],["1990-02-08",343.75,343.75,343.75,343.75,0.0],["1990-02-09",343.75,343.75,343.75,343.75,0.0],["1990-02-12",343.75,343.75,343.75,343.75,0.0],["1990-02-13",312.5,312.5,312.5,312.5,0.0],["1990-02-14",328.125,328.125,328.125,328.125,0.0],["1990-02-15",312.5,312.5,312.5,312.5,0.0],["1990-02-16",328.125,328.125,328.125,328.125,0.0],["1990-02-20",312.5,312.5,312.5,312.5,0.0],["1990-02-21",312.5,312.5,312.5,312.5,0.0],["1990-02-22",328.125,328.125,328.125,328.125,0.0],["1990-02-23",343.75,343.75,343.75,343.75,0.0],["1990-02-26",343.75,343.75,343.75,343.75,0.0],["1990-02-27",328.125,328.125,328.125,328.125,0.0],["1990-02-28",328.125,328.125,328.125,328.125,0.0],["1990-03-01",312.5,312.5,312.5,312.5,0.0],["1990-03-02",343.75,343.75,343.75,343.75,0.0],["1990-03-05",343.75,343.75,343.75,343.75,0.0],["1990-03-06",328.125,328.125,328.125,328.125,0.0],["1990-03-07",328.125,328.125,328.125,328.125,0.0],["1990-03-08",312.5,312.5,312.5,312.5,0.0],["1990-03-09",312.5,312.5,312.5,312.5,0.0],["1990-03-12",328.125,328.125,328.125,328.125,0.0],["1990-03-13",343.75,343.75,343.75,343.75,0.0],["1990-03-14",375.0,375.0,375.0,375.0,0.0],["1990-03-15",359.375,359.375,359.375,359.375,0.0],["1990-03-16",359.375,359.375,359.375,359.375,0.0],["1990-03-19",359.375,359.375,359.375,359.375,0.0],["1990-03-20",343.75,343.75,343.75,343.75,0.0],["1990-03-21",343.75,343.75,343.75,343.75,0.0],["1990-03-22",312.5,312.5,312.5,312.5,0.0],["1990-03-23",312.5,312.5,312.5,312.5,0.0],["1990-03-26",328.125,335.9375,304.6875,312.5,59.0],["1990-03-27",328.125,328.125,328.125,328.125,4.0],["1990-03-28",328.125,328.125,304.6875,304.6875,120.0],["1990-03-29",304.6875,304.6875,304.6875,304.6875,0.0],["1990-03-30",304.6875,328.125,304.6875,312.5,648.0],["1990-04-02",304.6875,335.9375,304.6875,335.9375,158.0],["1990-04-03",335.9375,359.375,328.125,335.9375,83.0],["1990-04-04",328.125,328.125,328.125,328.125,16.0],["1990-04-05",328.125,335.9375,328.125,328.125,144.0],["1990-04-06",328.125,328.125,328.125,328.125,3.0],["1990-04-09",320.3125,343.75,320.3125,328.125,13.0],["1990-04-10",328.125,328.125,328.125,328.125,8.0],["1990-04-11",343.75,343.75,343.75,343.75,104.0],["1990-04-12",343.75,343.75,343.75,343.75,16.0],["1990-04-16",343.75,351.5625,343.75,351.5625,48.0],["1990-04-17",359.375,359.375,343.75,351.5625,33.0],["1990-04-18",343.75,343.75,343.75,343.75,50.0],["1990-04-19",343.75,367.1875,343.75,367.1875,86.0],["1990-04-20",351.5625,359.375,328.125,328.125,87.0],["1990-04-23",328.125,328.125,328.125,328.125,5.0],["1990-04-24",328.125,328.125,328.125,328.125,22.0],["1990-04-25",328.125,328.125,328.125,328.125,0.0],["1990-04-26",328.125,328.125,328.125,328.125,0.0],["1990-04-27",312.5,312.5,312.5,312.5,14.0],["1990-04-30",312.5,312.5,312.5,312.5,0.0],["1990-05-01",312.5,312.5,312.5,312.5,0.0],["1990-05-02",328.125,328.125,328.125,328.125,2.0],["1990-05-03",328.125,328.125,328.125,328.125,0.0],["1990-05-04",304.6875,320.3125,281.25,320.3125,496.0],["1990-05-07",312.5,328.125,296.875,328.125,296.0],["1990-05-08",328.125,335.9375,328.125,335.9375,74.0],["1990-05-09",328.125,343.75,328.125,335.9375,139.0],["1990-05-10",328.125,328.125,328.125,328.125,56.0],["1990-05-11",328.125,328.125,328.125,328.125,96.0],["1990-05-14",312.5,312.5,312.5,312.5,40.0],["1990-05-15",320.3125,320.3125,320.3125,320.3125,24.0],["1990-05-16",320.3125,328.125,304.6875,312.5,51.0],["1990-05-17",312.5,328.125,312.5,328.125,66.0],["1990-05-18",335.9375,335.9375,320.3125,335.9375,402.0],["1990-05-21",328.125,328.125,328.125,328.125,56.0],["1990-05-22",328.125,328.125,328.125,328.125,32.0],["1990-05-23",335.9375,335.9375,312.5,320.3125,36.0],["1990-05-24",312.5,312.5,312.5,312.5,56.0],["1990-05-25",312.5,328.125,312.5,328.125,104.0],["1990-05-29",328.125,335.9375,328.125,335.9375,72.0],["1990-05-30",335.9375,343.75,335.9375,343.75,84.0],["1990-05-31",343.75,343.75,343.75,343.75,16.0],["1990-06-01",343.75,351.5625,343.75,343.75,65.0],["1990-06-04",343.75,343.75,328.125,343.75,48.0],["1990-06-05",328.125,343.75,328.125,335.9375,272.0],["1990-06-06",335.9375,335.9375,335.9375,335.9375,48.0],["1990-06-07",343.75,359.375,343.75,343.75,88.0],["1990-06-08",367.1875,367.1875,343.75,359.375,597.0],["1990-06-11",359.375,367.1875,359.375,367.1875,450.0],["1990-06-12",359.375,382.8125,359.375,375.0,227.0],["1990-06-13",375.0,382.8125,375.0,382.8125,160.0],["1990-06-14",375.0,382.8125,375.0,382.8125,49.0],["1990-06-15",382.8125,382.8125,359.375,375.0,512.0],["1990-06-18",382.8125,382.8125,359.375,359.375,144.0],["1990-06-19",359.375,367.1875,359.375,367.1875,185.0],["1990-06-20",359.375,367.1875,359.375,367.1875,204.0],["1990-06-21",351.5625,367.1875,351.5625,367.1875,40.0],["1990-06-22",367.1875,367.1875,351.5625,359.375,49.0],["1990-06-25",351.5625,367.1875,351.5625,359.375,28.0],["1990-06-26",359.375,367.1875,359.375,367.1875,216.0],["1990-06-27",359.375,359.375,359.375,359.375,16.0],["1990-06-28",359.375,367.1875,359.375,367.1875,80.0],["1990-06-29",359.375,375.0,359.375,375.0,460.0],["1990-07-02",375.0,375.0,359.375,375.0,58.0],["1990-07-03",367.1875,375.0,367.1875,367.1875,225.0],["1990-07-05",375.0,375.0,367.1875,375.0,426.0],["1990-07-06",375.0,375.0,375.0,375.0,80.0],["1990-07-09",382.8125,382.8125,375.0,375.0,272.0],["1990-07-10",375.0,390.625,375.0,390.625,1354.0],["1990-07-11",375.0,390.625,375.0,382.8125,952.0],["1990-07-12",382.8125,390.625,382.8125,382.8125,115.0],["1990-07-13",382.8125,390.625,367.1875,367.1875,140.0],["1990-07-16",367.1875,375.0,367.1875,375.0,120.0],["1990-07-17",367.1875,375.0,367.1875,375.0,239.0],["1990-07-18",367.1875,375.0,367.1875,375.0,291.0],["1990-07-19",367.1875,367.1875,367.1875,367.1875,104.0],["1990-07-20",367.1875,375.0,367.1875,375.0,254.0],["1990-07-23",367.1875,375.0,343.75,367.1875,626.0],["1990-07-24",367.1875,382.8125,359.375,382.8125,191.0],["1990-07-25",382.8125,382.8125,382.8125,382.8125,0.0],["1990-07-26",367.1875,367.1875,367.1875,367.1875,7.0],["1990-07-27",382.8125,382.8125,382.8125,382.8125,36.0],["1990-07-30",382.8125,382.8125,382.8125,382.8125,0.0],["1990-07-31",375.0,375.0,375.0,375.0,79.0],["1990-08-01",375.0,375.0,375.0,375.0,0.0],["1990-08-02",375.0,375.0,375.0,375.0,0.0],["1990-08-03",367.1875,367.1875,351.5625,351.5625,66.0],["1990-08-06",351.5625,359.375,351.5625,359.375,206.0],["1990-08-07",359.375,359.375,343.75,343.75,184.0],["1990-08-08",335.9375,335.9375,250.0,289.0625,132.0],["1990-08-09",296.875,304.6875,281.25,304.6875,1032.0],["1990-08-10",312.5,312.5,312.5,312.5,8.0],["1990-08-13",296.875,296.875,296.875,296.875,4.0],["1990-08-14",296.875,296.875,296.875,296.875,0.0],["1990-08-15",296.875,296.875,296.875,296.875,2.0],["1990-08-16",296.875,296.875,296.875,296.875,0.0],["1990-08-17",296.875,296.875,296.875,296.875,0.0],["1990-08-20",296.875,296.875,296.875,296.875,0.0],["1990-08-21",296.875,296.875,296.875,296.875,0.0],["1990-08-22",296.875,296.875,265.625,265.625,317.0],["1990-08-23",265.625,265.625,250.0,250.0,436.0],["1990-08-24",265.625,265.625,265.625,265.625,32.0],["1990-08-27",281.25,281.25,281.25,281.25,96.0],["1990-08-28",281.25,281.25,281.25,281.25,0.0],["1990-08-29",281.25,281.25,281.25,281.25,0.0],["1990-08-30",281.25,281.25,281.25,281.25,32.0],["1990-08-31",281.25,281.25,281.25,281.25,80.0],["1990-09-04",281.25,281.25,281.25,281.25,56.0],["1990-09-05",281.25,281.25,281.25,281.25,0.0],["1990-09-06",281.25,281.25,281.25,281.25,16.0],["1990-09-07",281.25,281.25,281.25,281.25,0.0],["1990-09-10",281.25,281.25,281.25,281.25,0.0],["1990-09-11",250.0,250.0,250.0,250.0,176.0],["1990-09-12",250.0,250.0,250.0,250.0,0.0],["1990-09-13",250.0,250.0,250.0,250.0,0.0],["1990-09-14",250.0,250.0,250.0,250.0,0.0],["1990-09-17",250.0,250.0,250.0,250.0,0.0],["1990-09-18",265.625,265.625,234.375,234.375,28.0],["1990-09-19",218.75,265.625,218.75,265.625,50.0],["1990-09-20",265.625,265.625,265.625,265.625,0.0],["1990-09-21",265.625,265.625,265.625,265.625,0.0],["1990-09-24",218.75,218.75,187.5,187.5,40.0],["1990-09-25",218.75,218.75,210.9375,218.75,145.0],["1990-09-26",171.875,171.875,171.875,171.875,1.0],["1990-09-27",218.75,218.75,171.875,179.6875,98.0],["1990-09-28",179.6875,179.6875,179.6875,179.6875,5.0],["1990-10-01",179.6875,179.6875,179.6875,179.6875,0.0],["1990-10-02",171.875,171.875,164.0625,164.0625,48.0],["1990-10-03",164.0625,164.0625,156.25,164.0625,30.0],["1990-10-04",195.3125,195.3125,195.3125,195.3125,2.0],["1990-10-05",195.3125,195.3125,195.3125,195.3125,0.0],["1990-10-08",195.3125,195.3125,195.3125,195.3125,0.0],["1990-10-09",164.0625,171.875,164.0625,171.875,34.0],["1990-10-10",171.875,171.875,171.875,171.875,0.0],["1990-10-11",164.0625,164.0625,164.0625,164.0625,16.0],["1990-10-12",164.0625,164.0625,164.0625,164.0625,0.0],["1990-10-15",148.4375,152.3438,148.4375,152.3438,56.0],["1990-10-16",140.625,140.625,132.8125,132.8125,314.0],["1990-10-17",85.9375,85.9375,78.125,78.125,720.0],["1990-10-18",132.8125,140.625,125.0,125.0,80.0],["1990-10-19",125.0,140.625,125.0,132.8125,400.0],["1990-10-22",125.0,132.8125,117.1875,132.8125,424.0],["1990-10-23",132.8125,132.8125,132.8125,132.8125,0.0],["1990-10-24",125.0,125.0,125.0,125.0,250.0],["1990-10-25",109.375,109.375,109.375,109.375,193.0],["1990-10-26",113.2812,125.0,109.375,109.375,483.0],["1990-10-29",105.4688,113.2812,105.4688,109.375,416.0],["1990-10-30",113.2812,117.1875,109.375,109.375,549.0],["1990-10-31",113.2812,113.2812,109.375,109.375,400.0],["1990-11-01",109.375,113.2812,109.375,113.2812,400.0],["1990-11-02",113.2812,113.2812,113.2812,113.2812,0.0],["1990-11-05",113.2812,113.2812,113.2812,113.2812,0.0],["1990-11-06",113.2812,113.2812,113.2812,113.2812,0.0],["1990-11-07",113.2812,113.2812,113.2812,113.2812,0.0],["1990-11-08",101.5625,109.375,101.5625,101.5625,472.0],["1990-11-09",101.5625,105.4688,101.5625,105.4688,800.0],["1990-11-12",101.5625,101.5625,93.75,101.5625,360.0],["1990-11-13",101.5625,101.5625,101.5625,101.5625,0.0],["1990-11-14",101.5625,101.5625,101.5625,101.5625,0.0],["1990-11-15",101.5625,101.5625,101.5625,101.5625,0.0],["1990-11-16",101.5625,109.375,101.5625,109.375,640.0],["1990-11-19",101.5625,101.5625,93.75,93.75,39.0],["1990-11-20",101.5625,113.2812,101.5625,113.2812,2520.0],["1990-11-21",113.2812,125.0,113.2812,125.0,133.0],["1990-11-23",109.375,117.1875,109.375,117.1875,225.0],["1990-11-26",117.1875,117.1875,109.375,109.375,176.0],["1990-11-27",109.375,109.375,109.375,109.375,0.0],["1990-11-28",109.375,109.375,109.375,109.375,0.0],["1990-11-29",109.375,121.0938,109.375,109.375,472.0],["1990-11-30",109.375,117.1875,109.375,117.1875,408.0],["1990-12-03",117.1875,117.1875,117.1875,117.1875,0.0],["1990-12-04",117.1875,117.1875,117.1875,117.1875,0.0],["1990-12-05",117.1875,117.1875,117.1875,117.1875,0.0],["1990-12-06",125.0,125.0,125.0,125.0,80.0],["1990-12-07",125.0,125.0,125.0,125.0,0.0],["1990-12-10",125.0,125.0,125.0,125.0,80.0],["1990-12-11",125.0,125.0,125.0,125.0,0.0],["1990-12-12",152.3438,156.25,128.9062,152.3438,127.0],["1990-12-13",152.3438,152.3438,152.3438,152.3438,0.0],["1990-12-14",128.9062,132.8125,128.9062,128.9062,10.0],["1990-12-17",152.3438,152.3438,152.3438,152.3438,16.0],["1990-12-18",164.0625,164.0625,140.625,140.625,26.0],["1990-12-19",171.875,171.875,171.875,171.875,2.0],["1990-12-20",171.875,171.875,171.875,171.875,0.0],["1990-12-21",140.625,140.625,140.625,140.625,85.0],["1990-12-24",140.625,140.625,140.625,140.625,2.0],["1990-12-26",140.625,140.625,140.625,140.625,56.0],["1990-12-27",140.625,140.625,132.8125,132.8125,39.0],["1990-12-28",148.4375,148.4375,148.4375,148.4375,2.0],["1990-12-31",132.8125,132.8125,132.8125,132.8125,74.0],["1991-01-02",140.625,140.625,140.625,140.625,12.0],["1991-01-03",125.0,132.8125,117.1875,132.8125,88.0],["1991-01-04",132.8125,132.8125,132.8125,132.8125,0.0],["1991-01-07",132.8125,132.8125,132.8125,132.8125,0.0],["1991-01-08",117.1875,125.0,117.1875,117.1875,168.0],["1991-01-09",117.1875,125.0,117.1875,125.0,532.0],["1991-01-10",125.0,125.0,125.0,125.0,0.0],["1991-01-11",117.1875,125.0,117.1875,125.0,312.0],["1991-01-14",117.1875,117.1875,109.375,109.375,120.0],["1991-01-15",109.375,117.1875,109.375,117.1875,275.0],["1991-01-16",117.1875,121.0938,117.1875,117.1875,301.0],["1991-01-17",109.375,109.375,109.375,109.375,168.0],["1991-01-18",109.375,117.1875,109.375,117.1875,208.0],["1991-01-21",101.5625,101.5625,101.5625,101.5625,24.0],["1991-01-22",101.5625,101.5625,101.5625,101.5625,32.0],["1991-01-23",101.5625,117.1875,101.5625,109.375,344.0],["1991-01-24",109.375,109.375,109.375,109.375,64.0],["1991-01-25",109.375,109.375,109.375,109.375,0.0],["1991-01-28",101.5625,101.5625,101.5625,101.5625,96.0],["1991-01-29",101.5625,109.375,101.5625,109.375,212.0],["1991-01-30",101.5625,109.375,101.5625,109.375,348.0],["1991-01-31",101.5625,109.375,101.5625,101.5625,216.0],["1991-02-01",101.5625,101.5625,101.5625,101.5625,136.0],["1991-02-04",93.75,93.75,93.75,93.75,34.0],["1991-02-05",93.75,93.75,93.75,93.75,0.0],["1991-02-06",109.375,156.25,109.375,125.0,608.0],["1991-02-07",125.0,148.4375,125.0,125.0,144.0],["1991-02-08",125.0,128.9062,125.0,125.0,472.0],["1991-02-11",125.0,125.0,125.0,125.0,0.0],["1991-02-12",125.0,125.0,125.0,125.0,0.0],["1991-02-13",125.0,125.0,125.0,125.0,0.0],["1991-02-14",125.0,125.0,125.0,125.0,0.0],["1991-02-15",121.0938,187.5,121.0938,179.6875,168.0],["1991-02-19",179.6875,179.6875,179.6875,179.6875,24.0],["1991-02-20",187.5,187.5,187.5,187.5,24.0],["1991-02-21",187.5,187.5,187.5,187.5,0.0],["1991-02-22",195.3125,210.9375,195.3125,203.125,98.0],["1991-02-25",218.75,234.375,203.125,234.375,96.0],["1991-02-26",234.375,234.375,203.125,203.125,64.0],["1991-02-27",218.75,218.75,203.125,218.75,48.0],["1991-02-28",203.125,203.125,203.125,203.125,132.0],["1991-03-01",203.125,203.125,203.125,203.125,0.0],["1991-03-04",187.5,191.4062,140.625,187.5,917.0],["1991-03-05",187.5,191.4062,187.5,187.5,277.0],["1991-03-06",187.5,218.75,187.5,187.5,960.0],["1991-03-07",203.125,210.9375,187.5,191.4062,662.0],["1991-03-08",195.3125,218.75,187.5,203.125,991.0],["1991-03-11",203.125,203.125,187.5,203.125,256.0],["1991-03-12",203.125,203.125,187.5,195.3125,340.0],["1991-03-13",187.5,187.5,187.5,187.5,8.0],["1991-03-14",203.125,214.8438,203.125,210.9375,424.0],["1991-03-15",187.5,210.9375,187.5,210.9375,468.0],["1991-03-18",210.9375,210.9375,210.9375,210.9375,0.0],["1991-03-19",210.9375,210.9375,210.9375,210.9375,0.0],["1991-03-20",195.3125,195.3125,187.5,187.5,72.0],["1991-03-21",187.5,187.5,187.5,187.5,16.0],["1991-03-22",179.6875,226.5625,179.6875,226.5625,567.0],["1991-03-25",218.75,226.5625,203.125,203.125,256.0],["1991-03-26",218.75,218.75,187.5,187.5,64.0],["1991-03-27",187.5,187.5,187.5,187.5,24.0],["1991-03-28",187.5,187.5,187.5,187.5,16.0],["1991-04-01",187.5,203.125,171.875,187.5,92.0],["1991-04-02",187.5,187.5,140.625,156.25,75.0],["1991-04-03",156.25,156.25,140.625,140.625,56.0],["1991-04-04",132.8125,132.8125,132.8125,132.8125,56.0],["1991-04-05",109.375,125.0,101.5625,109.375,472.0],["1991-04-08",109.375,109.375,109.375,109.375,12.0],["1991-04-09",125.0,132.8125,125.0,125.0,152.0],["1991-04-10",125.0,125.0,125.0,125.0,0.0],["1991-04-11",125.0,125.0,125.0,125.0,32.0],["1991-04-12",125.0,125.0,125.0,125.0,0.0],["1991-04-15",125.0,125.0,125.0,125.0,0.0],["1991-04-16",125.0,125.0,125.0,125.0,0.0],["1991-04-17",121.0938,121.0938,121.0938,121.0938,200.0],["1991-04-18",121.0938,121.0938,121.0938,121.0938,0.0],["1991-04-19",117.1875,117.1875,109.375,117.1875,140.0],["1991-04-22",85.9375,89.8438,78.125,85.9375,1260.0],["1991-04-23",78.125,93.75,78.125,93.75,21.0],["1991-04-24",85.9375,89.8438,85.9375,89.8438,61.0],["1991-04-25",85.9375,101.5625,85.9375,97.6562,380.0],["1991-04-26",85.9375,85.9375,85.9375,85.9375,10.0],["1991-04-29",93.75,93.75,93.75,93.75,40.0],["1991-04-30",93.75,93.75,93.75,93.75,0.0],["1991-05-01",101.5625,101.5625,101.5625,101.5625,8.0],["1991-05-02",101.5625,101.5625,101.5625,101.5625,0.0],["1991-05-03",101.5625,101.5625,101.5625,101.5625,0.0],["1991-05-06",78.125,93.75,78.125,93.75,82.0],["1991-05-07",93.75,93.75,93.75,93.75,0.0],["1991-05-08",78.125,93.75,78.125,93.75,192.0],["1991-05-09",85.9375,85.9375,78.125,78.125,360.0],["1991-05-10",70.3125,70.3125,62.5,70.3125,42.0],["1991-05-13",70.3125,70.3125,70.3125,70.3125,0.0],["1991-05-14",70.3125,70.3125,70.3125,70.3125,0.0],["1991-05-15",62.5,70.3125,62.5,70.3125,80.0],["1991-05-16",70.3125,70.3125,62.5,62.5,336.0],["1991-05-17",62.5,62.5,62.5,62.5,0.0],["1991-05-20",62.5,62.5,62.5,62.5,0.0],["1991-05-21",62.5,62.5,62.5,62.5,0.0],["1991-05-22",62.5,62.5,62.5,62.5,0.0],["1991-05-23",62.5,62.5,62.5,62.5,0.0],["1991-05-24",70.3125,70.3125,70.3125,70.3125,240.0],["1991-05-28",70.3125,70.3125,70.3125,70.3125,0.0],["1991-05-29",46.875,46.875,46.875,46.875,16.0],["1991-05-30",62.5,62.5,62.5,62.5,104.0],["1991-05-31",70.3125,78.125,62.5,78.125,2256.0],["1991-06-03",70.3125,78.125,70.3125,70.3125,26.0],["1991-06-04",62.5,62.5,62.5,62.5,128.0],["1991-06-05",62.5,62.5,62.5,62.5,45.0],["1991-06-06",62.5,66.4062,62.5,62.5,400.0],["1991-06-07",62.5,62.5,62.5,62.5,0.0],["1991-06-10",62.5,62.5,62.5,62.5,0.0],["1991-06-11",62.5,62.5,62.5,62.5,0.0],["1991-06-12",62.5,62.5,62.5,62.5,0.0],["1991-06-13",62.5,62.5,62.5,62.5,60.0],["1991-06-14",62.5,62.5,62.5,62.5,0.0],["1991-06-17",62.5,70.3125,62.5,70.3125,960.0],["1991-06-18",62.5,62.5,62.5,62.5,88.0],["1991-06-19",58.5938,58.5938,58.5938,58.5938,65.0],["1991-06-20",70.3125,70.3125,54.6875,54.6875,50.0],["1991-06-21",66.4062,70.3125,54.6875,70.3125,220.0],["1991-06-24",54.6875,54.6875,54.6875,54.6875,5.0],["1991-06-25",54.6875,54.6875,54.6875,54.6875,0.0],["1991-06-26",54.6875,54.6875,54.6875,54.6875,0.0],["1991-06-27",54.6875,54.6875,54.6875,54.6875,80.0],["1991-06-28",54.6875,54.6875,54.6875,54.6875,80.0],["1991-07-01",54.6875,54.6875,54.6875,54.6875,24.0],["1991-07-02",54.6875,54.6875,54.6875,54.6875,520.0],["1991-07-03",54.6875,54.6875,54.6875,54.6875,0.0],["1991-07-05",62.5,66.4062,62.5,66.4062,240.0],["1991-07-08",62.5,62.5,62.5,62.5,16.0],["1991-07-09",62.5,62.5,62.5,62.5,0.0],["1991-07-10",62.5,62.5,62.5,62.5,128.0],["1991-07-11",62.5,62.5,62.5,62.5,0.0],["1991-07-12",62.5,62.5,62.5,62.5,0.0],["1991-07-15",62.5,62.5,62.5,62.5,0.0],["1991-07-16",62.5,62.5,62.5,62.5,0.0],["1991-07-17",58.5938,58.5938,58.5938,58.5938,13.0],["1991-07-18",58.5938,58.5938,58.5938,58.5938,0.0],["1991-07-19",54.6875,54.6875,54.6875,54.6875,4.0],["1991-07-22",58.5938,62.5,58.5938,62.5,205.0],["1991-07-23",62.5,62.5,62.5,62.5,0.0],["1991-07-24",62.5,62.5,62.5,62.5,0.0],["1991-07-25",62.5,62.5,62.5,62.5,0.0],["1991-07-26",62.5,62.5,62.5,62.5,0.0],["1991-07-29",62.5,62.5,62.5,62.5,0.0],["1991-07-30",54.6875,54.6875,54.6875,54.6875,27.0],["1991-07-31",54.6875,54.6875,54.6875,54.6875,0.0],["1991-08-01",46.875,46.875,46.875,46.875,10.0],["1991-08-02",46.875,46.875,46.875,46.875,0.0],["1991-08-05",46.875,46.875,46.875,46.875,29.0],["1991-08-06",46.875,46.875,23.4375,23.4375,208.0],["1991-08-07",31.25,31.25,23.4375,23.4375,480.0],["1991-08-08",23.4375,23.4375,23.4375,23.4375,400.0],["1991-08-09",23.4375,23.4375,23.4375,23.4375,0.0],["1991-08-12",23.4375,23.4375,23.4375,23.4375,0.0],["1991-08-13",23.4375,31.25,23.4375,31.25,73.0],["1991-08-14",39.0625,39.0625,31.25,31.25,176.0],["1991-08-15",31.25,31.25,31.25,31.25,4.0],["1991-08-16",31.25,31.25,31.25,31.25,0.0],["1991-08-19",31.25,31.25,31.25,31.25,0.0],["1991-08-20",27.3438,27.3438,23.4375,23.4375,352.0],["1991-08-21",31.25,31.25,31.25,31.25,80.0],["1991-08-22",31.25,39.0625,31.25,35.1562,277.0],["1991-08-23",35.1562,35.1562,35.1562,35.1562,80.0],["1991-08-26",35.1562,35.1562,35.1562,35.1562,0.0],["1991-08-27",39.0625,42.9688,39.0625,42.9688,176.0],["1991-08-28",42.9688,42.9688,42.9688,42.9688,0.0],["1991-08-29",42.9688,46.875,42.9688,46.875,496.0],["1991-08-30",46.875,46.875,46.875,46.875,0.0],["1991-09-03",46.875,46.875,46.875,46.875,0.0],["1991-09-04",46.875,46.875,46.875,46.875,0.0],["1991-09-05",46.875,46.875,46.875,46.875,0.0],["1991-09-06",46.875,46.875,46.875,46.875,0.0],["1991-09-09",46.875,46.875,46.875,46.875,0.0],["1991-09-10",46.875,46.875,46.875,46.875,0.0],["1991-09-11",46.875,46.875,46.875,46.875,0.0],["1991-09-12",46.875,46.875,46.875,46.875,0.0],["1991-09-13",46.875,46.875,46.875,46.875,0.0],["1991-09-16",46.875,46.875,46.875,46.875,0.0],["1991-09-17",46.875,46.875,46.875,46.875,200.0],["1991-09-18",46.875,46.875,46.875,46.875,0.0],["1991-09-19",42.9688,50.7812,42.9688,50.7812,8.0],["1991-09-20",50.7812,50.7812,50.7812,50.7812,0.0],["1991-09-23",50.7812,50.7812,50.7812,50.7812,0.0],["1991-09-24",50.7812,50.7812,50.7812,50.7812,0.0],["1991-09-25",50.7812,50.7812,50.7812,50.7812,0.0],["1991-09-26",42.9688,42.9688,42.9688,42.9688,26.0],["1991-09-27",50.7812,54.6875,50.7812,54.6875,52.0],["1991-09-30",54.6875,54.6875,54.6875,54.6875,16.0],["1991-10-01",54.6875,54.6875,54.6875,54.6875,13.0],["1991-10-02",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-03",50.7812,54.6875,50.7812,54.6875,136.0],["1991-10-04",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-07",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-08",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-09",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-10",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-11",50.7812,50.7812,50.7812,50.7812,68.0],["1991-10-14",50.7812,50.7812,50.7812,50.7812,0.0],["1991-10-15",50.7812,50.7812,50.7812,50.7812,0.0],["1991-10-16",54.6875,54.6875,54.6875,54.6875,160.0],["1991-10-17",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-18",54.6875,54.6875,54.6875,54.6875,82.0],["1991-10-21",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-22",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-23",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-24",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-25",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-28",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-29",54.6875,54.6875,54.6875,54.6875,0.0],["1991-10-30",58.5938,58.5938,50.7812,50.7812,0.0],["1991-10-31",58.5938,58.5938,50.7812,50.7812,0.0],["1991-11-01",58.5938,58.5938,50.7812,50.7812,0.0],["1991-11-04",58.5938,58.5938,50.7812,50.7812,10.0],["1991-11-05",58.5938,58.5938,50.7812,50.7812,2.0],["1991-11-06",58.5938,58.5938,50.7812,50.7812,0.0],["1991-11-07",58.5938,58.5938,50.7812,50.7812,0.0],["1991-11-08",58.5938,58.5938,50.7812,50.7812,0.0],["1991-11-11",70.3125,70.3125,58.5938,58.5938,80.0],["1991-11-12",70.3125,70.3125,58.5938,58.5938,0.0],["1991-11-13",70.3125,70.3125,54.6875,54.6875,54.0],["1991-11-14",70.3125,70.3125,54.6875,54.6875,0.0],["1991-11-15",70.3125,70.3125,54.6875,54.6875,0.0],["1991-11-18",70.3125,70.3125,54.6875,54.6875,0.0],["1991-11-19",70.3125,70.3125,54.6875,54.6875,0.0],["1991-11-20",70.3125,70.3125,54.6875,54.6875,0.0],["1991-11-21",70.3125,70.3125,54.6875,54.6875,0.0],["1991-11-22",70.3125,70.3125,54.6875,54.6875,0.0],["1991-11-25",70.3125,70.3125,54.6875,54.6875,0.0],["1991-11-26",70.3125,70.3125,54.6875,54.6875,8.0],["1991-11-27",70.3125,70.3125,58.5938,58.5938,0.0],["1991-11-29",66.4062,66.4062,58.5938,58.5938,48.0],["1991-12-02",66.4062,66.4062,58.5938,58.5938,52.0],["1991-12-03",66.4062,66.4062,58.5938,58.5938,0.0],["1991-12-04",66.4062,66.4062,58.5938,58.5938,0.0],["1991-12-05",66.4062,66.4062,58.5938,58.5938,0.0],["1991-12-06",66.4062,66.4062,58.5938,58.5938,0.0],["1991-12-09",66.4062,66.4062,58.5938,58.5938,8.0],["1991-12-10",66.4062,66.4062,58.5938,58.5938,6.0],["1991-12-11",70.3125,70.3125,58.5938,58.5938,106.0],["1991-12-12",66.4062,66.4062,58.5938,58.5938,135.0],["1991-12-13",66.4062,66.4062,58.5938,58.5938,40.0],["1991-12-16",66.4062,66.4062,58.5938,58.5938,0.0],["1991-12-17",66.4062,66.4062,58.5938,58.5938,0.0],["1991-12-18",70.3125,70.3125,62.5,62.5,9.0],["1991-12-19",70.3125,70.3125,62.5,62.5,1.0],["1991-12-20",70.3125,70.3125,62.5,62.5,10.0],["1991-12-23",70.3125,70.3125,66.4062,66.4062,527.0],["1991-12-24",70.3125,70.3125,66.4062,66.4062,66.0],["1991-12-26",70.3125,70.3125,66.4062,66.4062,2.0],["1991-12-27",70.3125,70.3125,66.4062,66.4062,42.0],["1991-12-30",70.3125,70.3125,66.4062,66.4062,39.0],["1991-12-31",66.4062,66.4062,58.5938,58.5938,22.0],["1992-01-02",66.4062,66.4062,58.5938,58.5938,16.0],["1992-01-03",66.4062,66.4062,58.5938,58.5938,32.0],["1992-01-06",66.4062,66.4062,58.5938,58.5938,0.0],["1992-01-07",66.4062,66.4062,58.5938,58.5938,80.0],["1992-01-08",66.4062,66.4062,58.5938,58.5938,40.0],["1992-01-09",66.4062,66.4062,62.5,62.5,0.0],["1992-01-10",66.4062,66.4062,62.5,62.5,16.0],["1992-01-13",66.4062,66.4062,62.5,62.5,0.0],["1992-01-14",66.4062,66.4062,58.5938,58.5938,118.0],["1992-01-15",66.4062,66.4062,58.5938,58.5938,0.0],["1992-01-16",66.4062,66.4062,58.5938,58.5938,324.0],["1992-01-17",66.4062,66.4062,62.5,62.5,0.0],["1992-01-20",66.4062,66.4062,58.5938,58.5938,84.0],["1992-01-21",66.4062,66.4062,58.5938,58.5938,86.0],["1992-01-22",66.4062,66.4062,58.5938,58.5938,0.0],["1992-01-23",66.4062,66.4062,58.5938,58.5938,7.0],["1992-01-24",66.4062,66.4062,58.5938,58.5938,0.0],["1992-01-27",66.4062,66.4062,58.5938,58.5938,0.0],["1992-01-28",66.4062,66.4062,58.5938,58.5938,0.0],["1992-01-29",66.4062,66.4062,58.5938,58.5938,166.0],["1992-01-30",66.4062,66.4062,58.5938,58.5938,240.0],["1992-01-31",66.4062,66.4062,54.6875,54.6875,0.0],["1992-02-03",66.4062,66.4062,54.6875,54.6875,240.0],["1992-02-04",66.4062,66.4062,54.6875,54.6875,0.0],["1992-02-05",66.4062,66.4062,58.5938,58.5938,264.0],["1992-02-06",66.4062,66.4062,58.5938,58.5938,0.0],["1992-02-07",66.4062,66.4062,58.5938,58.5938,160.0],["1992-02-10",62.5,62.5,58.5938,58.5938,541.0],["1992-02-11",62.5,62.5,58.5938,58.5938,200.0],["1992-02-12",62.5,62.5,54.6875,54.6875,40.0],["1992-02-13",62.5,62.5,54.6875,54.6875,0.0],["1992-02-14",58.5938,58.5938,54.6875,54.6875,84.0],["1992-02-18",58.5938,58.5938,54.6875,54.6875,150.0],["1992-02-19",58.5938,58.5938,54.6875,54.6875,80.0],["1992-02-20",58.5938,58.5938,54.6875,54.6875,86.0],["1992-02-21",58.5938,58.5938,54.6875,54.6875,40.0],["1992-02-24",58.5938,58.5938,54.6875,54.6875,48.0],["1992-02-25",58.5938,58.5938,54.6875,54.6875,320.0],["1992-02-26",58.5938,58.5938,54.6875,54.6875,160.0],["1992-02-27",58.5938,58.5938,54.6875,54.6875,56.0],["1992-02-28",58.5938,58.5938,54.6875,54.6875,48.0],["1992-03-02",58.5938,58.5938,54.6875,54.6875,42.0],["1992-03-03",58.5938,58.5938,54.6875,54.6875,86.0],["1992-03-04",62.5,62.5,58.5938,58.5938,478.0],["1992-03-05",93.75,93.75,82.0312,82.0312,12736.0],["1992-03-06",101.5625,101.5625,89.8438,89.8438,290.0],["1992-03-09",93.75,93.75,85.9375,85.9375,112.0],["1992-03-10",93.75,93.75,85.9375,85.9375,34.0],["1992-03-11",93.75,93.75,85.9375,85.9375,472.0],["1992-03-12",93.75,93.75,78.125,78.125,200.0],["1992-03-13",93.75,93.75,85.9375,85.9375,280.0],["1992-03-16",93.75,93.75,85.9375,85.9375,316.0],["1992-03-17",97.6562,97.6562,85.9375,85.9375,648.0],["1992-03-18",97.6562,97.6562,85.9375,85.9375,112.0],["1992-03-19",97.6562,97.6562,85.9375,85.9375,362.0],["1992-03-20",97.6562,97.6562,85.9375,85.9375,240.0],["1992-03-23",97.6562,97.6562,78.125,78.125,244.0],["1992-03-24",85.9375,85.9375,78.125,78.125,254.0],["1992-03-25",85.9375,85.9375,78.125,78.125,27.0],["1992-03-26",109.375,109.375,93.75,93.75,1314.0],["1992-03-27",109.375,109.375,101.5625,101.5625,633.0],["1992-03-30",125.0,125.0,109.375,109.375,294.0],["1992-03-31",125.0,125.0,117.1875,117.1875,752.0],["1992-04-01",132.8125,132.8125,125.0,125.0,688.0],["1992-04-02",132.8125,132.8125,117.1875,117.1875,100.0],["1992-04-03",125.0,125.0,109.375,109.375,291.0],["1992-04-06",125.0,125.0,109.375,109.375,6096.0],["1992-04-07",125.0,125.0,109.375,109.375,200.0],["1992-04-08",117.1875,117.1875,101.5625,101.5625,101.0],["1992-04-09",125.0,125.0,109.375,109.375,108.0],["1992-04-10",140.625,140.625,132.8125,132.8125,344.0],["1992-04-13",140.625,140.625,132.8125,132.8125,48.0],["1992-04-14",132.8125,132.8125,109.375,109.375,320.0],["1992-04-15",132.8125,132.8125,117.1875,117.1875,118.0],["1992-04-16",125.0,125.0,109.375,109.375,84.0],["1992-04-20",125.0,125.0,109.375,109.375,0.0],["1992-04-21",125.0,125.0,109.375,109.375,152.0],["1992-04-22",117.1875,117.1875,101.5625,101.5625,192.0],["1992-04-23",117.1875,117.1875,101.5625,101.5625,3362.0],["1992-04-24",125.0,125.0,117.1875,117.1875,232.0],["1992-04-27",125.0,125.0,117.1875,117.1875,24.0],["1992-04-28",125.0,125.0,117.1875,117.1875,48.0],["1992-04-29",125.0,125.0,117.1875,117.1875,586.0],["1992-04-30",117.1875,117.1875,113.2812,113.2812,202.0],["1992-05-01",121.0938,121.0938,113.2812,113.2812,906.0],["1992-05-04",117.1875,117.1875,109.375,109.375,264.0],["1992-05-05",117.1875,117.1875,101.5625,101.5625,336.0],["1992-05-06",93.75,93.75,89.8438,89.8438,366.0],["1992-05-07",89.8438,89.8438,85.9375,85.9375,0.0],["1992-05-08",89.8438,89.8438,85.9375,85.9375,14.0],["1992-05-11",89.8438,89.8438,85.9375,85.9375,0.0],["1992-05-12",89.8438,89.8438,85.9375,85.9375,24.0],["1992-05-13",93.75,93.75,89.8438,89.8438,168.0],["1992-05-14",97.6562,97.6562,89.8438,89.8438,260.0],["1992-05-15",109.375,109.375,101.5625,101.5625,216.0],["1992-05-18",109.375,109.375,105.4688,105.4688,0.0],["1992-05-19",113.2812,113.2812,105.4688,105.4688,456.0],["1992-05-20",113.2812,113.2812,105.4688,105.4688,212.0],["1992-05-21",113.2812,113.2812,105.4688,105.4688,0.0],["1992-05-22",117.1875,117.1875,109.375,109.375,498.0],["1992-05-26",118.75,118.75,106.25,106.25,0.0],["1992-05-27",109.375,109.375,103.125,103.125,504.0],["1992-05-28",109.375,109.375,103.125,103.125,504.0],["1992-05-29",115.625,115.625,109.375,109.375,120.0],["1992-06-01",115.625,115.625,109.375,109.375,360.0],["1992-06-02",125.0,125.0,115.625,115.625,312.0],["1992-06-03",128.125,128.125,121.875,121.875,900.0],["1992-06-04",128.125,128.125,125.0,125.0,1340.0],["1992-06-05",128.125,128.125,125.0,125.0,1336.0],["1992-06-08",128.125,128.125,121.875,121.875,1436.0],["1992-06-09",125.0,125.0,115.625,115.625,580.0],["1992-06-10",125.0,125.0,118.75,118.75,796.0],["1992-06-11",125.0,125.0,118.75,118.75,128.0],["1992-06-12",125.0,125.0,118.75,118.75,16.0],["1992-06-15",112.5,118.75,112.5,118.75,8040.0],["1992-06-16",121.875,121.875,112.5,115.625,5412.0],["1992-06-17",118.75,118.75,118.75,118.75,40.0],["1992-06-18",118.75,121.875,112.5,112.5,532.0],["1992-06-19",112.5,112.5,112.5,112.5,80.0],["1992-06-22",112.5,112.5,112.5,112.5,208.0],["1992-06-23",121.875,121.875,112.5,112.5,224.0],["1992-06-24",112.5,115.625,112.5,112.5,312.0],["1992-06-25",106.25,118.75,100.0,100.0,396.0],["1992-06-26",100.0,100.0,100.0,100.0,500.0],["1992-06-29",100.0,103.125,93.75,96.875,516.0],["1992-06-30",93.75,106.25,93.75,106.25,44.0],["1992-07-01",106.25,106.25,106.25,106.25,0.0],["1992-07-02",93.75,93.75,93.75,93.75,140.0],["1992-07-06",100.0,100.0,90.625,90.625,96.0],["1992-07-07",90.625,90.625,87.5,87.5,276.0],["1992-07-08",71.875,81.25,71.875,81.25,132.0],["1992-07-09",81.25,82.8125,81.25,82.8125,120.0],["1992-07-10",78.125,79.6875,75.0,78.125,512.0],["1992-07-13",78.125,81.25,78.125,81.25,544.0],["1992-07-14",81.25,87.5,81.25,84.375,496.0],["1992-07-15",87.5,93.75,84.375,93.75,872.0],["1992-07-16",93.75,93.75,93.75,93.75,0.0],["1992-07-17",87.5,87.5,87.5,87.5,52.0],["1992-07-20",87.5,87.5,81.25,84.375,284.0],["1992-07-21",84.375,84.375,84.375,84.375,0.0],["1992-07-22",78.125,82.8125,78.125,78.125,308.0],["1992-07-23",78.125,81.25,75.0,81.25,380.0],["1992-07-24",71.875,71.875,68.75,68.75,980.0],["1992-07-27",68.75,68.75,68.75,68.75,176.0],["1992-07-28",75.0,75.0,75.0,75.0,20.0],["1992-07-29",70.3125,70.3125,70.3125,70.3125,92.0],["1992-07-30",70.3125,70.3125,70.3125,70.3125,0.0],["1992-07-31",65.625,75.0,65.625,71.875,984.0],["1992-08-03",68.75,70.3125,68.75,68.75,1280.0],["1992-08-04",68.75,68.75,68.75,68.75,0.0],["1992-08-05",65.625,78.125,65.625,75.0,34508.0],["1992-08-06",78.125,78.125,78.125,78.125,68.0],["1992-08-07",75.0,75.0,71.875,75.0,160.0],["1992-08-10",71.875,71.875,71.875,71.875,80.0],["1992-08-11",71.875,71.875,71.875,71.875,80.0],["1992-08-12",68.75,68.75,68.75,68.75,40.0],["1992-08-13",68.75,68.75,65.625,65.625,204.0],["1992-08-14",65.625,65.625,65.625,65.625,0.0],["1992-08-17",65.625,65.625,65.625,65.625,0.0],["1992-08-18",62.5,62.5,56.25,56.25,80.0],["1992-08-19",60.9375,62.5,60.9375,62.5,828.0],["1992-08-20",64.0625,64.0625,64.0625,64.0625,80.0],["1992-08-21",59.375,59.375,56.25,57.8125,308.0],["1992-08-24",56.25,56.25,53.125,53.125,388.0],["1992-08-25",53.125,53.125,53.125,53.125,24.0],["1992-08-26",53.125,53.125,53.125,53.125,0.0],["1992-08-27",59.375,62.5,59.375,62.5,308.0],["1992-08-28",62.5,62.5,62.5,62.5,0.0],["1992-08-31",62.5,62.5,62.5,62.5,0.0],["1992-09-01",59.375,62.5,56.25,59.375,644.0],["1992-09-02",59.375,59.375,59.375,59.375,120.0],["1992-09-03",59.375,59.375,56.25,59.375,240.0],["1992-09-04",53.125,53.125,50.0,50.0,236.0],["1992-09-08",50.0,51.5625,43.75,50.0,1092.0],["1992-09-09",43.75,43.75,43.75,43.75,32.0],["1992-09-10",43.75,43.75,43.75,43.75,0.0],["1992-09-11",43.75,43.75,43.75,43.75,120.0],["1992-09-14",43.75,43.75,43.75,43.75,0.0],["1992-09-15",43.75,46.875,37.5,46.875,400.0],["1992-09-16",37.5,37.5,37.5,37.5,100.0],["1992-09-17",37.5,37.5,37.5,37.5,0.0],["1992-09-18",43.75,43.75,43.75,43.75,120.0],["1992-09-21",46.875,50.0,43.75,46.875,528.0],["1992-09-22",46.875,50.0,45.3125,45.3125,440.0],["1992-09-23",43.75,45.3125,43.75,43.75,164.0],["1992-09-24",43.75,43.75,43.75,43.75,0.0],["1992-09-25",43.75,43.75,43.75,43.75,200.0],["1992-09-28",48.4375,50.0,48.4375,50.0,320.0],["1992-09-29",50.0,50.0,50.0,50.0,0.0],["1992-09-30",50.0,50.0,50.0,50.0,0.0],["1992-10-01",43.75,43.75,43.75,43.75,16.0],["1992-10-02",43.75,43.75,43.75,43.75,0.0],["1992-10-05",43.75,43.75,43.75,43.75,0.0],["1992-10-06",43.75,43.75,43.75,43.75,0.0],["1992-10-07",40.625,40.625,40.625,40.625,8.0],["1992-10-08",40.625,40.625,40.625,40.625,0.0],["1992-10-09",43.75,43.75,43.75,43.75,100.0],["1992-10-12",43.75,43.75,43.75,43.75,0.0],["1992-10-13",40.625,40.625,40.625,40.625,60.0],["1992-10-14",40.625,40.625,40.625,40.625,252.0],["1992-10-15",40.625,40.625,40.625,40.625,0.0],["1992-10-16",40.625,40.625,40.625,40.625,0.0],["1992-10-19",40.625,40.625,40.625,40.625,0.0],["1992-10-20",37.5,43.75,37.5,43.75,240.0],["1992-10-21",40.625,43.75,40.625,43.75,120.0],["1992-10-22",40.625,40.625,40.625,40.625,24.0],["1992-10-23",43.75,50.0,43.75,50.0,84.0],["1992-10-26",50.0,50.0,50.0,50.0,0.0],["1992-10-27",50.0,50.0,50.0,50.0,0.0],["1992-10-28",50.0,50.0,50.0,50.0,0.0],["1992-10-29",43.75,43.75,43.75,43.75,64.0],["1992-10-30",43.75,50.0,43.75,50.0,184.0],["1992-11-02",50.0,50.0,50.0,50.0,0.0],["1992-11-03",50.0,50.0,43.75,48.4375,11920.0],["1992-11-04",48.4375,53.125,48.4375,53.125,496.0],["1992-11-05",46.875,46.875,46.875,46.875,4.0],["1992-11-06",53.125,53.125,50.0,50.0,640.0],["1992-11-09",50.0,50.0,50.0,50.0,16.0],["1992-11-10",50.0,50.0,50.0,50.0,0.0],["1992-11-11",50.0,50.0,46.875,46.875,300.0],["1992-11-12",46.875,46.875,46.875,46.875,0.0],["1992-11-13",46.875,46.875,46.875,46.875,0.0],["1992-11-16",46.875,46.875,46.875,46.875,0.0],["1992-11-17",46.875,46.875,43.75,43.75,68.0],["1992-11-18",43.75,50.0,43.75,50.0,108.0],["1992-11-19",43.75,43.75,43.75,43.75,40.0],["1992-11-20",43.75,50.0,43.75,46.875,160.0],["1992-11-23",43.75,50.0,43.75,50.0,136.0],["1992-11-24",43.75,46.875,37.5,40.625,704.0],["1992-11-25",43.75,43.75,43.75,43.75,40.0],["1992-11-27",37.5,37.5,31.25,34.375,336.0],["1992-11-30",31.25,37.5,25.0,37.5,1048.0],["1992-12-01",37.5,37.5,37.5,37.5,100.0],["1992-12-02",40.625,40.625,34.375,39.0625,2400.0],["1992-12-03",37.5,40.625,37.5,37.5,1704.0],["1992-12-04",37.5,37.5,34.375,37.5,124.0],["1992-12-07",40.625,40.625,37.5,40.625,188.0],["1992-12-08",40.625,42.1875,40.625,42.1875,280.0],["1992-12-09",43.75,43.75,40.625,43.75,480.0],["1992-12-10",43.75,43.75,43.75,43.75,0.0],["1992-12-11",40.625,40.625,40.625,40.625,16.0],["1992-12-14",46.875,46.875,46.875,46.875,20.0],["1992-12-15",40.625,42.1875,40.625,40.625,496.0],["1992-12-16",40.625,40.625,40.625,40.625,0.0],["1992-12-17",40.625,40.625,40.625,40.625,0.0],["1992-12-18",37.5,40.625,37.5,37.5,48860.0],["1992-12-21",40.625,40.625,35.9375,35.9375,1244.0],["1992-12-22",40.625,42.1875,37.5,39.0625,2128.0],["1992-12-23",40.625,43.75,39.0625,43.75,2980.0],["1992-12-24",43.75,43.75,43.75,43.75,160.0],["1992-12-28",43.75,43.75,40.625,40.625,156.0],["1992-12-29",40.625,40.625,40.625,40.625,0.0],["1992-12-30",40.625,43.75,40.625,40.625,484.0],["1992-12-31",37.5,37.5,37.5,37.5,360.0],["1993-01-04",40.625,42.1875,40.625,40.625,80.0],["1993-01-05",37.5,37.5,34.375,37.5,396.0],["1993-01-06",31.25,37.5,31.25,37.5,1096.0],["1993-01-07",35.9375,37.5,35.9375,37.5,840.0],["1993-01-08",37.5,37.5,37.5,37.5,0.0],["1993-01-11",35.9375,35.9375,35.9375,35.9375,212.0],["1993-01-12",34.375,34.375,34.375,34.375,40.0],["1993-01-13",37.5,37.5,35.9375,37.5,240.0],["1993-01-14",35.9375,35.9375,35.9375,35.9375,12.0],["1993-01-15",35.9375,35.9375,35.9375,35.9375,12.0],["1993-01-18",40.625,40.625,37.5,39.0625,952.0],["1993-01-19",39.0625,39.0625,39.0625,39.0625,0.0],["1993-01-20",39.0625,40.625,39.0625,40.625,452.0],["1993-01-21",40.625,40.625,40.625,40.625,16.0],["1993-01-22",42.1875,42.1875,42.1875,42.1875,240.0],["1993-01-25",43.75,45.3125,43.75,43.75,892.0],["1993-01-26",40.625,43.75,37.5,43.75,88.0],["1993-01-27",40.625,43.75,37.5,43.75,3236.0],["1993-01-28",42.1875,42.1875,42.1875,42.1875,16.0],["1993-01-29",42.1875,42.1875,42.1875,42.1875,0.0],["1993-02-01",42.1875,42.1875,42.1875,42.1875,880.0],["1993-02-02",40.625,40.625,40.625,40.625,16.0],["1993-02-03",43.75,43.75,37.5,37.5,936.0],["1993-02-04",42.1875,42.1875,42.1875,42.1875,40.0],["1993-02-05",42.1875,42.9688,42.1875,42.1875,1320.0],["1993-02-08",37.5,41.4062,37.5,41.4062,176.0],["1993-02-09",43.75,43.75,40.625,40.625,400.0],["1993-02-10",40.625,40.625,40.625,40.625,0.0],["1993-02-11",37.5,37.5,37.5,37.5,148.0],["1993-02-12",37.5,37.5,37.5,37.5,56.0],["1993-02-16",37.5,40.625,34.375,34.375,880.0],["1993-02-17",34.375,34.375,34.375,34.375,40.0],["1993-02-18",37.5,37.5,37.5,37.5,40.0],["1993-02-19",37.5,37.5,37.5,37.5,0.0],["1993-02-22",31.25,31.25,31.25,31.25,32.0],["1993-02-23",31.25,31.25,31.25,31.25,76.0],["1993-02-24",31.25,31.25,31.25,31.25,144.0],["1993-02-25",28.125,28.125,21.875,28.125,2400.0],["1993-02-26",25.0,31.25,25.0,31.25,280.0],["1993-03-01",31.25,31.25,28.9062,28.9062,720.0],["1993-03-02",34.375,34.375,32.8125,34.375,400.0],["1993-03-03",28.125,28.125,28.125,28.125,80.0],["1993-03-04",28.125,28.125,28.125,28.125,0.0],["1993-03-05",34.375,34.375,29.6875,30.4688,720.0],["1993-03-08",28.125,28.125,28.125,28.125,416.0],["1993-03-09",28.9062,28.9062,26.5625,26.5625,200.0],["1993-03-10",26.5625,26.5625,26.5625,26.5625,0.0],["1993-03-11",26.5625,26.5625,26.5625,26.5625,0.0],["1993-03-12",26.5625,26.5625,26.5625,26.5625,0.0],["1993-03-15",26.5625,26.5625,26.5625,26.5625,0.0],["1993-03-16",25.0,25.0,25.0,25.0,32.0],["1993-03-17",25.0,25.0,25.0,25.0,96.0],["1993-03-18",25.0,31.25,25.0,25.0,184.0],["1993-03-19",31.25,31.25,28.125,28.125,200.0],["1993-03-22",28.125,31.25,28.125,31.25,804.0],["1993-03-23",26.5625,28.125,25.0,28.125,7644.0],["1993-03-24",29.6875,29.6875,21.875,25.0,1812.0],["1993-03-25",28.125,28.125,28.125,28.125,220.0],["1993-03-26",26.5625,26.5625,26.5625,26.5625,80.0],["1993-03-29",29.6875,29.6875,29.6875,29.6875,192.0],["1993-03-30",26.5625,26.5625,26.5625,26.5625,236.0],["1993-03-31",28.125,31.25,28.125,28.125,452.0],["1993-04-01",28.125,28.125,28.125,28.125,0.0],["1993-04-02",31.25,31.25,31.25,31.25,80.0],["1993-04-05",26.5625,26.5625,26.5625,26.5625,132.0],["1993-04-06",26.5625,26.5625,26.5625,26.5625,88.0],["1993-04-07",26.5625,26.5625,26.5625,26.5625,0.0],["1993-04-08",26.5625,26.5625,26.5625,26.5625,0.0],["1993-04-12",28.125,31.25,28.125,31.25,120.0],["1993-04-13",28.125,29.6875,28.125,28.125,1168.0],["1993-04-14",28.125,28.125,28.125,28.125,380.0],["1993-04-15",29.6875,29.6875,26.5625,26.5625,72.0],["1993-04-16",25.0,29.6875,25.0,28.125,1080.0],["1993-04-19",29.6875,29.6875,25.0,25.0,1052.0],["1993-04-20",28.125,28.125,23.4375,23.4375,348.0],["1993-04-21",23.4375,25.0,20.3125,23.4375,1536.0],["1993-04-22",25.7812,26.5625,25.0,25.0,4924.0],["1993-04-23",25.0,25.0,25.0,25.0,0.0],["1993-04-26",25.0,25.0,25.0,25.0,0.0],["1993-04-27",24.2188,24.2188,24.2188,24.2188,28.0],["1993-04-28",23.4375,23.4375,23.4375,23.4375,40.0],["1993-04-29",23.4375,25.0,21.875,21.875,4200.0],["1993-04-30",25.0,29.6875,25.0,25.0,25200.0],["1993-05-03",29.6875,29.6875,28.125,28.125,204.0],["1993-05-04",25.0,25.0,25.0,25.0,96.0],["1993-05-05",25.0,25.0,25.0,25.0,0.0],["1993-05-06",25.0,25.0,25.0,25.0,0.0],["1993-05-07",29.6875,29.6875,28.125,28.125,380.0],["1993-05-10",28.125,35.9375,28.125,34.375,4912.0],["1993-05-11",32.8125,40.625,32.8125,37.5,820.0],["1993-05-12",39.0625,39.8438,37.5,39.0625,1960.0],["1993-05-13",37.5,39.0625,34.375,37.5,2212.0],["1993-05-14",37.5,46.875,35.9375,45.3125,28696.0],["1993-05-17",46.875,48.4375,43.75,45.3125,4000.0],["1993-05-18",50.0,50.0,43.75,43.75,1664.0],["1993-05-19",46.875,46.875,43.75,43.75,144.0],["1993-05-20",43.75,43.75,43.75,43.75,0.0],["1993-05-21",46.875,46.875,42.1875,42.1875,208.0],["1993-05-24",40.625,40.625,40.625,40.625,40.0],["1993-05-25",46.875,46.875,42.1875,43.75,6500.0],["1993-05-26",43.75,46.875,43.75,46.875,4556.0],["1993-05-27",46.875,50.0,46.875,50.0,1060.0],["1993-05-28",51.5625,56.25,48.4375,50.7812,3640.0],["1993-06-01",50.0,50.0,43.75,43.75,1380.0],["1993-06-02",43.75,48.4375,43.75,46.875,340.0],["1993-06-03",48.4375,50.0,43.75,46.875,2220.0],["1993-06-04",43.75,48.4375,43.75,48.4375,928.0],["1993-06-07",53.125,65.625,46.875,62.5,5560.0],["1993-06-08",59.375,59.375,53.125,56.25,4624.0],["1993-06-09",59.375,65.625,53.125,62.5,9252.0],["1993-06-10",75.0,75.0,62.5,64.0625,5008.0],["1993-06-11",65.625,71.875,64.0625,68.75,2812.0],["1993-06-14",67.1875,71.875,65.625,65.625,2032.0],["1993-06-15",65.625,71.875,65.625,71.875,648.0],["1993-06-16",68.75,68.75,65.625,65.625,1056.0],["1993-06-17",65.625,65.625,65.625,65.625,0.0],["1993-06-18",65.625,71.875,65.625,71.875,2228.0],["1993-06-21",71.875,71.875,71.875,71.875,0.0],["1993-06-22",65.625,65.625,65.625,65.625,88.0],["1993-06-23",71.875,71.875,68.75,68.75,1640.0],["1993-06-24",71.875,90.625,71.875,84.375,4580.0],["1993-06-25",84.375,84.375,84.375,84.375,20.0],["1993-06-28",84.375,87.5,74.2188,75.7812,1904.0],["1993-06-29",75.0,96.875,75.0,93.75,16244.0],["1993-06-30",96.875,96.875,84.375,93.75,10996.0],["1993-07-01",96.875,96.875,84.375,87.5,4292.0],["1993-07-02",90.625,90.625,79.6875,84.375,3868.0],["1993-07-06",90.625,90.625,81.25,82.8125,3524.0],["1993-07-07",82.8125,87.5,82.8125,87.5,2836.0],["1993-07-08",87.5,87.5,81.25,81.25,3016.0],["1993-07-09",78.125,87.5,78.125,84.375,3456.0],["1993-07-12",87.5,87.5,78.125,84.375,2672.0],["1993-07-13",87.5,87.5,84.375,87.5,616.0],["1993-07-14",78.125,93.75,78.125,93.75,5944.0],["1993-07-15",93.75,106.25,93.75,96.875,4980.0],["1993-07-16",100.0,103.125,93.75,96.875,3628.0],["1993-07-19",100.0,100.0,84.375,84.375,1108.0],["1993-07-20",81.25,93.75,75.0,87.5,1900.0],["1993-07-21",87.5,87.5,78.125,85.9375,2308.0],["1993-07-22",90.625,100.0,84.375,100.0,1360.0],["1993-07-23",103.125,103.125,93.75,100.0,1572.0],["1993-07-26",103.125,103.125,96.875,98.4375,2276.0],["1993-07-27",100.0,100.0,93.75,96.875,1148.0],["1993-07-28",93.75,96.875,87.5,87.5,936.0],["1993-07-29",90.625,90.625,84.375,87.5,132.0],["1993-07-30",93.75,93.75,84.375,93.75,328.0],["1993-08-02",93.75,93.75,87.5,87.5,632.0],["1993-08-03",90.625,93.75,90.625,93.75,52.0],["1993-08-04",87.5,93.75,87.5,90.625,1760.0],["1993-08-05",90.625,90.625,90.625,90.625,100.0],["1993-08-06",87.5,88.2812,87.5,88.2812,1200.0],["1993-08-09",93.75,93.75,87.5,87.5,352.0],["1993-08-10",84.375,87.5,84.375,84.375,448.0],["1993-08-11",85.9375,85.9375,84.375,84.375,664.0],["1993-08-12",81.25,96.875,81.25,96.875,1804.0],["1993-08-13",96.875,100.0,93.75,96.875,1816.0],["1993-08-16",93.75,98.4375,93.75,96.875,2708.0],["1993-08-17",98.4375,98.4375,95.3125,96.875,868.0],["1993-08-18",100.0,100.0,93.75,95.3125,1208.0],["1993-08-19",93.75,93.75,93.75,93.75,44.0],["1993-08-20",93.75,96.875,92.1875,93.75,1908.0],["1993-08-23",96.875,96.875,90.625,96.875,284.0],["1993-08-24",90.625,90.625,78.125,81.25,668.0],["1993-08-25",81.25,89.0625,81.25,89.0625,64.0],["1993-08-26",81.25,90.625,81.25,90.625,972.0],["1993-08-27",87.5,93.75,84.375,87.5,420.0],["1993-08-30",84.375,87.5,84.375,87.5,264.0],["1993-08-31",84.375,90.625,84.375,90.625,552.0],["1993-09-01",85.9375,87.5,78.125,81.25,2844.0],["1993-09-02",79.6875,84.375,75.0,79.6875,308.0],["1993-09-03",79.6875,79.6875,79.6875,79.6875,0.0],["1993-09-07",75.0,75.0,75.0,75.0,20.0],["1993-09-08",75.0,78.125,75.0,78.125,252.0],["1993-09-09",78.125,78.125,78.125,78.125,40.0],["1993-09-10",71.875,84.375,71.875,81.25,472.0],["1993-09-13",81.25,87.5,81.25,81.25,540.0],["1993-09-14",81.25,84.375,81.25,84.375,860.0],["1993-09-15",81.25,87.5,81.25,87.5,196.0],["1993-09-16",84.375,87.5,82.8125,82.8125,3316.0],["1993-09-17",78.125,84.375,78.125,81.25,4892.0],["1993-09-20",84.375,84.375,79.6875,79.6875,284.0],["1993-09-21",78.125,84.375,78.125,78.125,4552.0],["1993-09-22",78.125,78.125,78.125,78.125,80.0],["1993-09-23",87.5,96.875,84.375,87.5,3856.0],["1993-09-24",87.5,100.0,87.5,95.3125,2300.0],["1993-09-27",96.875,96.875,87.5,87.5,1352.0],["1993-09-28",96.875,96.875,84.375,87.5,700.0],["1993-09-29",93.75,93.75,84.375,90.625,2168.0],["1993-09-30",93.75,93.75,81.25,84.375,4264.0],["1993-10-01",81.25,84.375,81.25,84.375,1008.0],["1993-10-04",84.375,87.5,84.375,87.5,460.0],["1993-10-05",90.625,96.875,81.25,84.375,2780.0],["1993-10-06",81.25,89.0625,81.25,87.5,1600.0],["1993-10-07",85.9375,85.9375,85.9375,85.9375,52.0],["1993-10-08",85.9375,85.9375,85.9375,85.9375,840.0],["1993-10-11",85.9375,89.0625,85.9375,85.9375,876.0],["1993-10-12",89.0625,89.0625,84.375,87.5,3136.0],["1993-10-13",90.625,90.625,90.625,90.625,172.0],["1993-10-14",81.25,90.625,81.25,90.625,300.0],["1993-10-15",82.8125,93.75,82.8125,84.375,1212.0],["1993-10-18",84.375,87.5,84.375,85.9375,260.0],["1993-10-19",84.375,85.9375,84.375,85.9375,72.0],["1993-10-20",90.625,90.625,84.375,84.375,744.0],["1993-10-21",90.625,90.625,84.375,87.5,532.0],["1993-10-22",92.1875,92.1875,85.9375,87.5,356.0],["1993-10-25",87.5,87.5,78.125,78.125,336.0],["1993-10-26",81.25,81.25,75.0,75.0,308.0],["1993-10-27",75.0,81.25,75.0,81.25,400.0],["1993-10-28",84.375,84.375,84.375,84.375,24.0],["1993-10-29",79.6875,93.75,79.6875,93.75,228.0],["1993-11-01",87.5,92.1875,84.375,92.1875,32.0],["1993-11-02",87.5,87.5,82.8125,84.375,1032.0],["1993-11-03",90.625,93.75,90.625,92.1875,752.0],["1993-11-04",89.0625,100.0,89.0625,93.75,1864.0],["1993-11-05",101.5625,109.375,93.75,100.0,9200.0],["1993-11-08",96.875,103.125,93.75,101.5625,5060.0],["1993-11-09",100.0,109.375,96.875,100.0,7244.0],["1993-11-10",106.25,106.25,100.0,100.0,976.0],["1993-11-11",103.125,103.125,100.0,101.5625,4312.0],["1993-11-12",106.25,112.5,100.0,100.0,2092.0],["1993-11-15",100.0,109.375,100.0,107.8125,2956.0],["1993-11-16",103.125,110.9375,100.0,100.0,1072.0],["1993-11-17",107.8125,107.8125,96.875,101.5625,3840.0],["1993-11-18",103.125,106.25,103.125,103.125,1748.0],["1993-11-19",106.25,106.25,100.0,102.3438,824.0],["1993-11-22",100.0,103.125,92.1875,93.75,1288.0],["1993-11-23",93.75,98.4375,90.625,96.875,540.0],["1993-11-24",96.875,96.875,96.875,96.875,8.0],["1993-11-26",93.75,93.75,93.75,93.75,60.0],["1993-11-29",93.75,96.875,89.0625,96.875,680.0],["1993-11-30",85.9375,93.75,85.9375,93.75,45724.0],["1993-12-01",93.75,93.75,90.625,90.625,240.0],["1993-12-02",90.625,90.625,90.625,90.625,120.0],["1993-12-03",90.625,100.0,90.625,100.0,4460.0],["1993-12-06",103.125,103.125,93.75,93.75,5620.0],["1993-12-07",96.875,96.875,90.625,93.75,2604.0],["1993-12-08",90.625,96.875,90.625,96.875,2308.0],["1993-12-09",96.875,96.875,90.625,96.875,2024.0],["1993-12-10",96.875,103.125,96.875,103.125,584.0],["1993-12-13",100.0,103.9062,100.0,100.0,1136.0],["1993-12-14",100.0,103.125,100.0,103.125,1508.0],["1993-12-15",106.25,106.25,101.5625,101.5625,628.0],["1993-12-16",106.25,114.0625,103.125,105.4688,1588.0],["1993-12-17",106.25,106.25,98.4375,106.25,9792.0],["1993-12-20",100.0,106.25,100.0,101.5625,792.0],["1993-12-21",100.0,109.375,100.0,106.25,9672.0],["1993-12-22",110.9375,110.9375,104.6875,104.6875,488.0],["1993-12-23",107.8125,121.875,106.25,115.625,10124.0],["1993-12-27",118.75,121.875,115.625,115.625,1452.0],["1993-12-28",121.875,121.875,115.625,115.625,592.0],["1993-12-29",115.625,125.0,109.375,118.75,1916.0],["1993-12-30",121.875,143.75,121.875,135.9375,8152.0],["1993-12-31",134.375,143.75,131.25,143.75,3892.0],["1994-01-03",137.5,142.1875,129.6875,132.8125,2868.0],["1994-01-04",135.9375,137.5,134.375,134.375,11984.0],["1994-01-05",137.5,137.5,134.375,134.375,4388.0],["1994-01-06",135.9375,159.375,134.375,150.0,6516.0],["1994-01-07",150.0,156.25,146.875,153.125,2080.0],["1994-01-10",153.125,153.125,137.5,143.75,3036.0],["1994-01-11",137.5,143.75,134.375,139.0625,1628.0],["1994-01-12",134.375,159.375,134.375,140.625,12772.0],["1994-01-13",140.625,146.875,137.5,140.625,1100.0],["1994-01-14",137.5,146.875,134.375,146.875,1456.0],["1994-01-17",146.875,146.875,137.5,143.75,744.0],["1994-01-18",146.875,148.4375,143.75,143.75,224.0],["1994-01-19",143.75,146.875,139.0625,139.0625,1340.0],["1994-01-20",137.5,146.875,137.5,146.875,1036.0],["1994-01-21",146.875,153.125,143.75,146.875,3884.0],["1994-01-24",146.875,151.5625,140.625,150.0,1332.0],["1994-01-25",143.75,146.875,143.75,143.75,800.0],["1994-01-26",146.875,146.875,137.5,137.5,4972.0],["1994-01-27",139.0625,146.875,139.0625,140.625,1672.0],["1994-01-28",143.75,143.75,137.5,139.0625,7164.0],["1994-01-31",143.75,153.125,140.625,146.875,14016.0],["1994-02-01",146.875,150.0,137.5,140.625,5496.0],["1994-02-02",142.1875,143.75,137.5,140.625,2084.0],["1994-02-03",143.75,143.75,137.5,139.0625,2596.0],["1994-02-04",137.5,137.5,125.0,125.0,1312.0],["1994-02-07",118.75,127.3438,117.1875,125.0,4140.0],["1994-02-08",121.875,125.0,121.875,125.0,2040.0],["1994-02-09",129.6875,131.25,129.6875,131.25,220.0],["1994-02-10",143.75,146.875,131.25,131.25,3012.0],["1994-02-11",134.375,143.75,134.375,143.75,4244.0],["1994-02-14",143.75,147.6562,140.625,140.625,15252.0],["1994-02-15",140.625,143.75,137.5,140.625,1520.0],["1994-02-16",140.625,143.75,137.5,140.625,16788.0],["1994-02-17",143.75,143.75,143.75,143.75,920.0],["1994-02-18",140.625,146.875,140.625,145.3125,2064.0],["1994-02-22",143.75,143.75,142.1875,143.75,680.0],["1994-02-23",142.1875,156.25,142.1875,148.4375,8788.0],["1994-02-24",150.0,153.125,137.5,137.5,3396.0],["1994-02-25",137.5,146.875,137.5,145.3125,692.0],["1994-02-28",137.5,153.125,137.5,146.875,8164.0],["1994-03-01",153.125,156.25,146.875,146.875,2292.0],["1994-03-02",143.75,146.875,143.75,143.75,792.0],["1994-03-03",146.875,150.0,143.75,143.75,1304.0],["1994-03-04",143.75,146.875,140.625,143.75,1532.0],["1994-03-07",137.5,146.875,137.5,143.75,1592.0],["1994-03-08",146.875,146.875,140.625,140.625,2160.0],["1994-03-09",134.375,143.75,134.375,143.75,4560.0],["1994-03-10",143.75,143.75,140.625,143.75,448.0],["1994-03-11",137.5,140.625,137.5,140.625,168.0],["1994-03-14",137.5,143.75,137.5,140.625,368.0],["1994-03-15",137.5,140.625,137.5,139.0625,1356.0],["1994-03-16",140.625,140.625,134.375,134.375,772.0],["1994-03-17",134.375,134.375,125.0,126.5625,1256.0],["1994-03-18",125.0,125.0,112.5,118.75,2636.0],["1994-03-21",115.625,120.3125,115.625,120.3125,2812.0],["1994-03-22",125.0,131.25,125.0,125.0,6436.0],["1994-03-23",126.5625,131.25,125.0,128.125,3084.0],["1994-03-24",125.0,125.7812,125.0,125.0,788.0],["1994-03-25",121.875,128.125,121.875,121.875,2272.0],["1994-03-28",121.875,125.0,118.75,125.0,120.0],["1994-03-29",125.0,125.0,118.75,118.75,472.0],["1994-03-30",112.5,118.75,112.5,112.5,168.0],["1994-03-31",112.5,118.75,109.375,109.375,452.0],["1994-04-04",96.875,106.25,96.875,106.25,880.0],["1994-04-05",109.375,115.625,109.375,112.5,340.0],["1994-04-06",118.75,118.75,109.375,118.75,136.0],["1994-04-07",110.9375,110.9375,110.9375,110.9375,60.0],["1994-04-08",112.5,117.1875,109.375,109.375,1152.0],["1994-04-11",112.5,115.625,110.9375,112.5,1376.0],["1994-04-12",112.5,112.8906,106.25,107.8125,1400.0],["1994-04-13",107.8125,107.8125,107.8125,107.8125,440.0],["1994-04-14",107.8125,109.375,107.8125,109.375,128.0],["1994-04-15",112.5,114.0625,110.9375,110.9375,672.0],["1994-04-18",109.375,109.375,109.375,109.375,160.0],["1994-04-19",112.5,112.5,103.125,107.4219,2424.0],["1994-04-20",112.5,115.625,103.125,103.125,1552.0],["1994-04-21",103.125,109.375,103.125,103.125,328.0],["1994-04-22",109.375,109.375,109.375,109.375,12.0],["1994-04-25",109.375,109.375,103.125,103.125,340.0],["1994-04-26",103.125,109.375,103.125,104.6875,3440.0],["1994-04-28",104.6875,104.6875,104.6875,104.6875,0.0],["1994-04-29",106.25,106.25,106.25,106.25,80.0],["1994-05-02",106.25,112.5,106.25,109.375,624.0],["1994-05-03",115.625,121.875,115.625,115.625,948.0],["1994-05-04",118.75,119.5312,112.5,119.5312,1552.0],["1994-05-05",121.875,121.875,115.625,115.625,304.0],["1994-05-06",121.875,122.2656,120.7031,122.2656,880.0],["1994-05-09",121.875,125.0,115.625,115.625,740.0],["1994-05-10",112.5,118.75,112.5,115.625,192.0],["1994-05-11",115.625,118.75,112.5,112.5,676.0],["1994-05-12",112.5,121.875,112.5,121.875,176.0],["1994-05-13",125.0,125.0,121.875,125.0,1680.0],["1994-05-16",121.875,125.0,115.625,115.625,756.0],["1994-05-17",110.1562,112.5,110.1562,112.5,36360.0],["1994-05-18",118.75,125.0,118.75,125.0,880.0],["1994-05-19",121.875,125.0,118.75,121.875,892.0],["1994-05-20",121.875,134.375,121.875,128.125,1024.0],["1994-05-23",125.0,137.5,125.0,126.5625,1864.0],["1994-05-24",128.125,128.125,121.875,125.0,1088.0],["1994-05-25",121.875,125.0,118.75,118.75,500.0],["1994-05-26",121.875,121.875,121.875,121.875,108.0],["1994-05-27",115.625,121.875,115.625,118.75,888.0],["1994-05-31",121.875,121.875,115.625,118.75,836.0],["1994-06-01",115.625,125.0,115.625,118.75,2872.0],["1994-06-02",118.75,134.375,118.75,134.375,10228.0],["1994-06-03",137.5,140.625,131.25,139.0625,1464.0],["1994-06-06",137.5,143.75,137.5,140.625,832.0],["1994-06-07",140.625,140.625,134.375,138.6719,5600.0],["1994-06-08",137.5,137.5,132.8125,134.375,924.0],["1994-06-09",137.5,140.625,132.8125,137.5,1312.0],["1994-06-10",140.625,146.875,137.5,146.875,5744.0],["1994-06-13",140.625,150.0,140.625,146.875,1028.0],["1994-06-14",143.75,146.875,137.5,143.75,2124.0],["1994-06-15",142.1875,143.75,137.5,140.625,4156.0],["1994-06-16",143.75,156.25,143.75,156.25,4552.0],["1994-06-17",150.0,156.25,150.0,150.0,888.0],["1994-06-20",146.875,150.0,134.375,139.0625,2544.0],["1994-06-21",137.5,140.625,131.25,131.25,700.0],["1994-06-22",134.375,134.375,134.375,134.375,4.0],["1994-06-23",134.375,137.5,128.125,128.125,4312.0],["1994-06-24",128.125,128.125,121.875,123.4375,1776.0],["1994-06-27",118.75,125.0,118.75,125.0,56.0],["1994-06-28",125.0,125.0,124.6094,125.0,644.0],["1994-06-29",128.125,128.125,121.875,121.875,4260.0],["1994-06-30",121.875,128.125,121.875,128.125,1152.0],["1994-07-01",123.4375,125.0,121.875,125.0,1104.0],["1994-07-05",121.875,125.3906,121.875,125.3906,1728.0],["1994-07-06",121.875,121.875,115.625,115.625,728.0],["1994-07-07",112.5,118.75,112.5,117.1875,1140.0],["1994-07-08",118.75,118.75,106.25,106.25,960.0],["1994-07-11",103.125,103.125,98.4375,103.125,1040.0],["1994-07-12",103.125,112.5,100.0,112.5,4696.0],["1994-07-13",115.625,115.625,112.5,114.0625,1184.0],["1994-07-14",109.375,112.5,106.25,109.375,828.0],["1994-07-15",109.375,109.375,106.25,109.375,904.0],["1994-07-18",109.375,115.625,109.375,115.625,444.0],["1994-07-19",109.375,115.625,109.375,109.375,2156.0],["1994-07-20",115.625,115.625,109.375,109.375,540.0],["1994-07-21",109.375,112.5,109.375,109.375,492.0],["1994-07-22",106.25,106.25,103.125,103.125,380.0],["1994-07-25",103.125,109.375,103.125,106.25,268.0],["1994-07-26",106.25,109.375,103.125,106.25,1020.0],["1994-07-27",109.375,109.375,100.0,103.125,3364.0],["1994-07-28",103.125,103.125,103.125,103.125,0.0],["1994-07-29",109.375,109.375,106.25,109.375,340.0],["1994-08-01",103.125,109.375,96.875,100.0,1864.0],["1994-08-02",100.0,100.0,93.75,96.875,412.0],["1994-08-03",96.875,96.875,93.75,96.0938,4820.0],["1994-08-04",95.3125,96.875,93.75,93.75,2072.0],["1994-08-05",100.0,100.0,93.75,93.75,2712.0],["1994-08-08",103.125,109.375,100.0,109.375,720.0],["1994-08-09",106.25,109.375,103.125,109.375,492.0],["1994-08-10",106.25,109.375,106.25,107.8125,2068.0],["1994-08-11",106.25,112.5,106.25,112.5,1048.0],["1994-08-12",106.25,107.8125,106.25,106.25,1384.0],["1994-08-15",109.375,115.625,109.375,115.625,2880.0],["1994-08-16",112.5,121.875,109.375,120.3125,2764.0],["1994-08-17",115.625,118.75,115.625,118.75,140.0],["1994-08-18",121.875,125.0,118.75,118.75,8256.0],["1994-08-19",120.3125,121.875,118.75,121.875,1900.0],["1994-08-22",121.875,121.875,121.875,121.875,0.0],["1994-08-23",115.625,115.625,115.625,115.625,236.0],["1994-08-24",115.625,121.875,112.5,118.75,2312.0],["1994-08-25",112.5,112.5,106.25,109.375,1044.0],["1994-08-26",115.625,121.875,112.5,118.75,2744.0],["1994-08-29",118.75,121.875,118.75,118.75,400.0],["1994-08-30",121.875,128.125,118.75,128.125,8988.0],["1994-08-31",125.0,128.125,121.875,128.125,1576.0],["1994-09-01",125.0,125.7812,123.8281,125.7812,2200.0],["1994-09-02",125.0,128.125,121.875,121.875,2088.0],["1994-09-06",125.0,128.125,121.875,125.0,1716.0],["1994-09-07",121.875,128.125,121.875,125.7812,320.0],["1994-09-08",125.0,128.125,125.0,126.5625,496.0],["1994-09-09",121.875,128.125,121.875,125.0,900.0],["1994-09-12",125.0,126.5625,125.0,125.0,368.0],["1994-09-13",125.0,125.0,121.875,125.0,192.0],["1994-09-14",125.0,125.0,125.0,125.0,168.0],["1994-09-15",121.875,131.25,121.875,131.25,3520.0],["1994-09-16",128.125,131.25,121.875,121.875,1012.0],["1994-09-19",121.875,131.25,121.875,121.875,324.0],["1994-09-20",125.0,125.0,112.5,112.5,6012.0],["1994-09-21",112.5,112.5,112.5,112.5,0.0],["1994-09-22",109.375,109.375,109.375,109.375,120.0],["1994-09-23",109.375,112.5,109.375,112.5,560.0],["1994-09-26",106.25,106.25,100.0,103.125,392.0],["1994-09-27",109.375,112.5,106.25,112.5,364.0],["1994-09-28",112.5,116.7969,110.1562,116.7969,976.0],["1994-09-29",118.75,118.75,115.625,117.1875,1484.0],["1994-09-30",125.0,125.0,125.0,125.0,40.0],["1994-10-03",125.0,131.25,125.0,125.0,860.0],["1994-10-04",125.0,125.0,118.75,121.0938,544.0],["1994-10-05",118.75,119.9219,118.75,119.9219,504.0],["1994-10-06",125.0,128.125,123.4375,126.5625,4476.0],["1994-10-07",125.0,125.0,121.875,121.875,216.0],["1994-10-10",131.25,131.25,121.875,125.0,380.0],["1994-10-11",125.0,125.0,121.875,125.0,388.0],["1994-10-12",125.0,125.0,125.0,125.0,0.0],["1994-10-13",118.75,118.75,118.75,118.75,120.0],["1994-10-14",118.75,118.75,118.75,118.75,0.0],["1994-10-17",118.75,124.2188,118.75,118.75,2488.0],["1994-10-18",118.75,121.875,110.9375,110.9375,608.0],["1994-10-19",118.75,118.75,112.5,118.75,628.0],["1994-10-20",115.625,118.75,115.625,118.75,40.0],["1994-10-21",115.625,125.0,115.625,123.8281,10576.0],["1994-10-24",118.75,118.75,118.75,118.75,4.0],["1994-10-25",121.875,126.5625,121.875,125.0,2340.0],["1994-10-26",121.875,121.875,121.875,121.875,40.0],["1994-10-27",121.875,121.875,121.875,121.875,0.0],["1994-10-28",121.875,128.125,121.875,125.0,364.0],["1994-10-31",121.875,125.0,121.875,121.875,216.0],["1994-11-01",121.875,128.125,121.875,121.875,4320.0],["1994-11-02",121.875,121.875,121.875,121.875,32.0],["1994-11-03",121.875,121.875,121.875,121.875,0.0],["1994-11-04",121.875,125.0,121.875,121.875,480.0],["1994-11-07",118.75,121.875,112.5,112.5,704.0],["1994-11-08",109.375,112.5,106.25,112.5,1112.0],["1994-11-09",112.5,118.75,112.5,118.75,560.0],["1994-11-10",112.5,118.75,112.5,118.75,56.0],["1994-11-11",118.75,118.75,118.75,118.75,0.0],["1994-11-14",115.625,115.625,112.5,115.625,452.0],["1994-11-15",112.5,118.75,112.5,118.75,1612.0],["1994-11-16",117.1875,120.3125,117.1875,119.1406,20028.0],["1994-11-17",121.875,122.6562,118.75,118.75,368.0],["1994-11-18",118.75,120.3125,118.75,118.75,212.0],["1994-11-21",121.875,121.875,118.75,121.875,200.0],["1994-11-22",121.875,122.6562,121.875,121.875,452.0],["1994-11-23",118.75,118.75,112.5,112.5,1872.0],["1994-11-25",112.5,112.5,112.5,112.5,0.0],["1994-11-28",112.5,120.3125,112.5,120.3125,588.0],["1994-11-29",123.4375,125.0,118.75,125.0,2084.0],["1994-11-30",125.0,131.25,125.0,131.25,4300.0],["1994-12-01",121.875,123.4375,121.875,123.4375,4000.0],["1994-12-02",131.25,131.25,131.25,131.25,4.0],["1994-12-05",121.875,121.875,121.875,121.875,92.0],["1994-12-06",125.0,125.0,121.875,125.0,88.0],["1994-12-07",125.0,125.0,125.0,125.0,0.0],["1994-12-08",122.6562,125.0,121.875,121.875,836.0],["1994-12-09",121.875,121.875,118.75,118.75,460.0],["1994-12-12",125.0,125.0,118.75,122.6562,2204.0],["1994-12-13",118.75,118.75,118.75,118.75,788.0],["1994-12-14",125.0,125.0,125.0,125.0,40.0],["1994-12-15",125.0,126.5625,125.0,126.5625,1572.0],["1994-12-16",125.0,128.125,118.75,125.0,1136.0],["1994-12-19",125.0,125.0,125.0,125.0,0.0],["1994-12-20",118.75,125.0,118.75,125.0,28.0],["1994-12-21",125.0,126.1719,121.875,125.0,2140.0],["1994-12-22",128.125,128.125,121.875,121.875,1676.0],["1994-12-23",126.5625,128.125,121.875,121.875,2264.0],["1994-12-27",121.875,121.875,121.875,121.875,0.0],["1994-12-28",128.125,128.125,121.875,121.875,20.0],["1994-12-29",126.5625,126.5625,125.0,125.0,240.0],["1994-12-30",121.875,129.6875,121.875,129.6875,3360.0],["1995-01-03",125.0,125.0,121.875,125.0,2464.0],["1995-01-04",121.875,121.875,121.875,121.875,32.0],["1995-01-05",121.875,126.5625,121.875,126.5625,1012.0],["1995-01-06",121.875,125.0,121.875,125.0,2012.0],["1995-01-09",121.875,125.0,121.875,125.0,2560.0],["1995-01-10",126.5625,126.5625,125.0,125.0,56.0],["1995-01-11",121.875,125.0,121.875,121.875,4128.0],["1995-01-12",126.5625,126.5625,126.5625,126.5625,80.0],["1995-01-13",125.0,126.5625,121.875,121.875,3908.0],["1995-01-16",121.875,121.875,121.875,121.875,28.0],["1995-01-17",125.0,125.0,121.875,123.4375,500.0],["1995-01-18",121.875,129.6875,121.0938,129.6875,5460.0],["1995-01-19",128.125,131.25,125.0,131.25,884.0],["1995-01-20",131.25,132.8125,128.125,131.25,1856.0],["1995-01-23",128.125,129.6875,128.125,129.6875,3128.0],["1995-01-24",128.125,129.6875,128.125,129.6875,524.0],["1995-01-25",128.125,131.25,128.125,131.25,400.0],["1995-01-26",131.25,131.25,131.25,131.25,20.0],["1995-01-27",128.125,128.125,125.0,125.0,800.0],["1995-01-30",125.0,125.0,109.375,116.4062,1088.0],["1995-01-31",112.5,112.5,112.5,112.5,44.0],["1995-02-01",112.5,112.5,112.5,112.5,0.0],["1995-02-02",117.1875,125.0,117.1875,125.0,144.0],["1995-02-03",125.0,128.125,125.0,128.125,2080.0],["1995-02-06",128.125,128.125,128.125,128.125,0.0],["1995-02-07",121.875,128.125,121.875,125.0,1464.0],["1995-02-08",125.0,125.0,125.0,125.0,120.0],["1995-02-09",131.25,131.25,125.0,125.0,824.0],["1995-02-10",131.25,135.9375,128.125,134.375,13044.0],["1995-02-13",134.375,135.9375,131.25,134.7656,3620.0],["1995-02-14",132.8125,135.9375,131.25,134.375,5516.0],["1995-02-15",131.25,132.8125,131.25,132.8125,460.0],["1995-02-16",131.25,134.375,131.25,132.8125,1288.0],["1995-02-17",131.25,131.25,131.25,131.25,456.0],["1995-02-21",131.25,131.25,125.0,125.0,880.0],["1995-02-22",125.0,128.125,121.875,121.875,2820.0],["1995-02-23",121.875,121.875,118.75,118.75,792.0],["1995-02-24",118.75,128.125,118.75,121.875,1276.0],["1995-02-27",125.0,125.0,121.875,121.875,488.0],["1995-02-28",125.0,125.0,118.75,118.75,636.0],["1995-03-01",118.75,120.3125,118.75,118.75,660.0],["1995-03-02",118.75,123.4375,118.75,121.875,8680.0],["1995-03-03",121.875,121.875,118.75,118.75,340.0],["1995-03-06",118.75,118.75,118.75,118.75,300.0],["1995-03-07",115.625,117.1875,115.625,115.625,988.0],["1995-03-08",115.625,117.1875,109.375,109.375,1440.0],["1995-03-09",109.375,112.5,106.25,106.25,3676.0],["1995-03-10",106.25,106.25,106.25,106.25,40.0],["1995-03-13",109.375,109.375,106.25,106.25,640.0],["1995-03-14",107.8125,107.8125,107.8125,107.8125,100.0],["1995-03-15",109.375,112.5,107.8125,112.5,15500.0],["1995-03-16",112.5,112.8906,109.375,112.5,2032.0],["1995-03-17",110.9375,115.625,110.9375,114.0625,1912.0],["1995-03-20",115.625,118.75,114.0625,116.0156,2980.0],["1995-03-21",112.5,113.2812,112.5,112.5,808.0],["1995-03-22",109.375,109.375,109.375,109.375,48.0],["1995-03-23",109.375,110.9375,109.375,110.9375,1448.0],["1995-03-24",109.375,115.625,109.375,112.5,468.0],["1995-03-27",109.375,110.9375,103.125,103.125,6864.0],["1995-03-28",103.125,103.125,103.125,103.125,0.0],["1995-03-29",103.125,103.125,103.125,103.125,0.0],["1995-03-30",104.6875,106.25,104.6875,106.25,2260.0],["1995-03-31",104.6875,106.25,104.6875,106.25,600.0],["1995-04-03",106.25,106.25,106.25,106.25,200.0],["1995-04-04",109.375,109.375,106.25,106.25,904.0],["1995-04-05",109.375,109.375,109.375,109.375,100.0],["1995-04-06",106.25,106.25,106.25,106.25,196.0],["1995-04-07",106.25,106.25,106.25,106.25,0.0],["1995-04-10",106.25,107.8125,106.25,106.25,628.0],["1995-04-11",106.25,106.25,100.0,106.25,624.0],["1995-04-12",103.125,104.6875,103.125,103.125,816.0],["1995-04-13",104.6875,107.8125,104.6875,106.6406,3696.0],["1995-04-17",106.6406,106.6406,106.6406,106.6406,0.0],["1995-04-18",106.25,106.25,103.125,106.25,700.0],["1995-04-19",107.8125,107.8125,103.125,103.125,188.0],["1995-04-20",106.25,106.25,103.125,103.125,520.0],["1995-04-21",106.25,112.5,106.25,112.5,800.0],["1995-04-24",112.5,115.625,112.5,115.625,728.0],["1995-04-25",112.5,118.75,112.5,112.5,4296.0],["1995-04-26",110.9375,118.75,110.9375,112.5,8608.0],["1995-04-27",118.75,118.75,112.5,114.0625,740.0],["1995-04-28",112.5,114.0625,106.25,112.5,2580.0],["1995-05-01",106.25,109.375,106.25,109.375,1168.0],["1995-05-02",103.125,106.25,103.125,103.125,1240.0],["1995-05-03",109.375,109.375,109.375,109.375,16.0],["1995-05-04",103.125,104.6875,103.125,103.9062,1680.0],["1995-05-05",103.125,106.25,100.0,103.125,3980.0],["1995-05-08",103.125,106.25,100.0,106.25,1120.0],["1995-05-09",106.25,109.375,104.6875,109.375,552.0],["1995-05-10",106.25,109.375,106.25,109.375,436.0],["1995-05-11",109.375,109.375,109.375,109.375,520.0],["1995-05-12",109.375,110.9375,109.375,110.9375,720.0],["1995-05-15",109.375,116.4062,109.375,116.4062,3300.0],["1995-05-16",118.75,120.3125,118.75,118.75,1004.0],["1995-05-17",118.75,121.875,118.75,118.75,3240.0],["1995-05-18",118.75,121.875,115.625,115.625,3352.0],["1995-05-19",112.5,112.5,112.5,112.5,144.0],["1995-05-22",112.5,114.0625,112.5,114.0625,908.0],["1995-05-23",113.6719,116.7969,112.5,112.5,7668.0],["1995-05-24",112.5,112.5,112.5,112.5,40.0],["1995-05-25",112.5,112.5,112.5,112.5,0.0],["1995-05-26",112.5,114.0625,112.5,114.0625,560.0],["1995-05-30",112.5,112.5,109.375,112.5,300.0],["1995-05-31",114.0625,114.0625,109.375,111.7188,2832.0],["1995-06-01",109.375,109.375,109.375,109.375,88.0],["1995-06-02",109.375,109.375,103.125,104.6875,756.0],["1995-06-05",103.125,109.375,100.0,100.0,544.0],["1995-06-06",100.0,103.125,100.0,103.125,680.0],["1995-06-07",100.0,103.125,100.0,103.125,4804.0],["1995-06-08",106.25,106.25,100.0,103.125,2152.0],["1995-06-09",101.5625,103.125,101.5625,101.5625,324.0],["1995-06-12",101.5625,101.5625,101.5625,101.5625,208.0],["1995-06-13",101.5625,101.5625,101.5625,101.5625,0.0],["1995-06-14",101.5625,106.25,101.5625,106.25,608.0],["1995-06-15",106.25,106.25,103.125,103.125,220.0],["1995-06-16",101.5625,104.6875,101.5625,103.125,3264.0],["1995-06-19",106.25,109.375,106.25,109.375,460.0],["1995-06-20",109.375,109.375,109.375,109.375,100.0],["1995-06-21",106.25,106.25,106.25,106.25,196.0],["1995-06-22",112.5,121.875,109.375,115.625,3920.0],["1995-06-23",115.625,118.75,115.625,118.75,4312.0],["1995-06-26",114.0625,118.75,112.5,114.0625,616.0],["1995-06-27",117.1875,117.1875,111.3281,111.3281,1036.0],["1995-06-28",112.5,117.1875,109.375,109.375,2076.0],["1995-06-29",112.5,112.5,112.5,112.5,240.0],["1995-06-30",115.625,115.625,109.375,109.375,368.0],["1995-07-03",109.375,109.375,109.375,109.375,400.0],["1995-07-05",109.375,109.375,109.375,109.375,100.0],["1995-07-06",109.375,110.9375,96.875,100.0,1208.0],["1995-07-07",100.0,106.25,100.0,100.0,400.0],["1995-07-10",104.6875,107.8125,100.0,107.8125,1224.0],["1995-07-11",106.25,106.25,103.125,103.125,72.0],["1995-07-12",103.125,104.6875,103.125,104.6875,160.0],["1995-07-13",102.3438,112.5,102.3438,112.5,24200.0],["1995-07-14",112.5,112.5,112.5,112.5,0.0],["1995-07-17",106.25,106.25,101.5625,104.6875,776.0],["1995-07-18",103.9062,103.9062,100.0,100.0,260.0],["1995-07-19",100.0,100.0,96.875,100.0,1204.0],["1995-07-20",100.0,100.0,100.0,100.0,0.0],["1995-07-21",96.875,96.875,96.875,96.875,20.0],["1995-07-24",96.875,103.125,96.875,103.125,96.0],["1995-07-25",103.125,103.125,103.125,103.125,0.0],["1995-07-26",103.125,103.125,103.125,103.125,0.0],["1995-07-27",100.0,101.5625,96.875,98.4375,3116.0],["1995-07-28",103.125,103.125,103.125,103.125,40.0],["1995-07-31",100.0,103.125,100.0,103.125,68.0],["1995-08-01",103.125,103.125,103.125,103.125,0.0],["1995-08-02",106.25,112.5,106.25,106.25,556.0],["1995-08-03",106.25,106.6406,106.25,106.25,328.0],["1995-08-04",106.25,106.25,106.25,106.25,0.0],["1995-08-07",106.25,106.25,106.25,106.25,0.0],["1995-08-08",112.5,112.5,106.25,106.25,484.0],["1995-08-09",106.25,109.375,106.25,106.25,340.0],["1995-08-10",106.25,106.25,106.25,106.25,0.0],["1995-08-11",106.25,107.8125,106.25,106.25,248.0],["1995-08-14",106.25,106.25,106.25,106.25,0.0],["1995-08-15",107.8125,109.375,107.8125,109.375,404.0],["1995-08-16",109.375,109.375,109.375,109.375,0.0],["1995-08-17",109.375,109.375,109.375,109.375,0.0],["1995-08-18",112.5,112.5,112.5,112.5,4.0],["1995-08-21",107.8125,107.8125,100.0,100.0,580.0],["1995-08-22",106.25,106.25,100.0,100.0,420.0],["1995-08-23",100.0,100.0,100.0,100.0,0.0],["1995-08-24",100.0,100.0,100.0,100.0,292.0],["1995-08-25",103.125,103.125,96.875,96.875,28.0],["1995-08-28",106.25,109.375,106.25,106.25,712.0],["1995-08-29",100.0,100.0,92.1875,92.1875,3620.0],["1995-08-30",92.1875,103.125,92.1875,103.125,8456.0],["1995-08-31",96.875,96.875,96.875,96.875,96.0],["1995-09-01",93.75,109.375,93.75,109.375,2160.0],["1995-09-05",109.375,115.625,109.375,112.5,600.0],["1995-09-06",112.5,115.625,107.8125,109.375,2632.0],["1995-09-07",107.8125,115.625,107.8125,115.625,944.0],["1995-09-08",115.625,115.625,109.375,112.5,1020.0],["1995-09-11",109.375,125.0,109.375,125.0,2004.0],["1995-09-12",131.25,137.5,125.0,128.125,2888.0],["1995-09-13",121.875,128.125,118.75,128.125,292.0],["1995-09-14",125.0,131.25,125.0,128.125,1344.0],["1995-09-15",125.0,129.6875,125.0,128.125,652.0],["1995-09-18",125.0,127.3438,125.0,125.0,1064.0],["1995-09-19",125.0,129.6875,125.0,129.6875,964.0],["1995-09-20",125.0,128.125,125.0,128.125,1052.0],["1995-09-21",128.125,128.125,128.125,128.125,0.0],["1995-09-22",121.875,128.125,121.875,128.125,276.0],["1995-09-25",128.125,128.125,125.0,125.0,4556.0],["1995-09-26",125.0,131.25,121.875,131.25,4684.0],["1995-09-27",125.0,125.0,125.0,125.0,28.0],["1995-09-28",134.375,134.375,134.375,134.375,4.0],["1995-09-29",125.0,128.125,125.0,128.125,556.0],["1995-10-02",134.375,134.375,128.125,131.25,2340.0],["1995-10-03",125.0,134.375,125.0,131.25,2384.0],["1995-10-04",125.0,128.125,121.875,125.0,624.0],["1995-10-05",121.875,125.0,121.875,121.875,6732.0],["1995-10-06",123.4375,123.4375,118.75,121.875,80.0],["1995-10-09",118.75,128.125,118.75,128.125,288.0],["1995-10-10",128.125,128.125,128.125,128.125,0.0],["1995-10-11",118.75,126.5625,118.75,120.3125,1032.0],["1995-10-12",128.125,128.125,125.0,125.0,1728.0],["1995-10-13",126.5625,126.5625,126.5625,126.5625,20.0],["1995-10-16",125.0,125.0,115.625,123.4375,1372.0],["1995-10-17",117.1875,125.3906,117.1875,125.3906,1448.0],["1995-10-18",125.0,125.0,125.0,125.0,340.0],["1995-10-19",125.0,125.0,121.875,125.0,500.0],["1995-10-20",121.875,129.6875,121.875,129.6875,2316.0],["1995-10-23",129.6875,129.6875,125.0,125.0,680.0],["1995-10-24",128.125,128.125,125.0,125.0,448.0],["1995-10-25",125.0,125.0,121.875,121.875,640.0],["1995-10-26",121.875,128.125,121.875,128.125,464.0],["1995-10-27",128.125,128.125,128.125,128.125,0.0],["1995-10-30",121.875,121.875,121.875,121.875,72.0],["1995-10-31",121.875,121.875,121.875,121.875,92.0],["1995-11-01",121.875,121.875,121.875,121.875,0.0],["1995-11-02",121.875,121.875,121.875,121.875,4.0],["1995-11-03",121.875,121.875,118.75,118.75,200.0],["1995-11-06",121.875,121.875,121.875,121.875,356.0],["1995-11-07",118.75,125.0,118.75,125.0,560.0],["1995-11-08",115.625,115.625,115.625,115.625,8.0],["1995-11-09",115.625,115.625,115.625,115.625,28.0],["1995-11-10",115.625,121.875,115.625,115.625,504.0],["1995-11-13",115.625,115.625,109.375,109.375,736.0],["1995-11-14",109.375,109.375,101.5625,107.8125,6068.0],["1995-11-15",106.25,107.8125,103.125,107.8125,612.0],["1995-11-16",106.25,109.375,106.25,107.8125,9060.0],["1995-11-17",107.0312,109.375,106.25,109.375,3880.0],["1995-11-20",107.8125,109.375,107.8125,109.375,180.0],["1995-11-21",109.375,112.8906,106.25,109.375,1332.0],["1995-11-22",109.375,109.375,109.375,109.375,0.0],["1995-11-24",112.5,112.5,112.5,112.5,580.0],["1995-11-27",109.375,110.9375,109.375,110.9375,240.0],["1995-11-28",115.625,116.4062,110.9375,115.625,1644.0],["1995-11-29",114.0625,125.0,112.5,121.875,2276.0],["1995-11-30",123.4375,131.25,121.875,131.25,7936.0],["1995-12-01",125.0,146.875,125.0,143.75,4100.0],["1995-12-04",150.0,156.25,140.625,156.25,15832.0],["1995-12-05",150.0,156.25,143.75,146.875,8748.0],["1995-12-06",153.125,153.125,143.75,143.75,484.0],["1995-12-07",143.75,143.75,131.25,139.0625,3072.0],["1995-12-08",134.375,141.4062,134.375,137.5,2144.0],["1995-12-11",140.625,148.4375,140.625,146.875,1456.0],["1995-12-12",143.75,146.875,140.625,143.75,1176.0],["1995-12-13",140.625,143.75,137.5,143.75,2364.0],["1995-12-14",143.75,156.25,143.75,150.0,6868.0],["1995-12-15",153.125,156.25,146.875,148.4375,2876.0],["1995-12-18",146.875,148.4375,137.5,137.5,840.0],["1995-12-19",134.375,137.5,134.375,137.5,780.0],["1995-12-20",140.625,143.75,137.5,142.1875,1340.0],["1995-12-21",137.5,140.625,137.5,139.0625,2196.0],["1995-12-22",134.375,134.375,134.375,134.375,8.0],["1995-12-26",134.375,134.375,134.375,134.375,0.0],["1995-12-27",134.375,142.1875,134.375,142.1875,1440.0],["1995-12-28",134.375,140.625,134.375,137.5,4320.0],["1995-12-29",143.75,156.25,143.75,143.75,2532.0],["1996-01-02",140.625,140.625,134.375,134.375,356.0],["1996-01-03",140.625,140.625,131.25,131.25,36.0],["1996-01-04",135.9375,140.625,131.25,132.8125,684.0],["1996-01-05",131.25,131.25,131.25,131.25,36.0],["1996-01-08",137.5,140.625,137.5,140.625,284.0],["1996-01-09",140.625,150.0,140.625,146.875,352.0],["1996-01-10",140.625,142.1875,131.25,137.5,2448.0],["1996-01-11",131.25,139.0625,131.25,137.5,808.0],["1996-01-12",135.9375,140.625,135.9375,139.0625,864.0],["1996-01-15",137.5,137.5,137.5,137.5,64.0],["1996-01-16",140.625,143.75,134.375,143.75,928.0],["1996-01-17",143.75,146.875,134.375,143.75,1768.0],["1996-01-18",146.875,146.875,143.75,143.75,384.0],["1996-01-19",143.75,144.1406,143.75,143.75,272.0],["1996-01-22",150.0,150.0,143.75,143.75,192.0],["1996-01-23",143.75,150.0,140.625,143.75,952.0],["1996-01-24",143.75,143.75,143.75,143.75,12.0],["1996-01-25",150.0,150.0,143.75,146.875,392.0],["1996-01-26",143.75,150.0,143.75,150.0,720.0],["1996-01-29",153.125,153.125,153.125,153.125,4.0],["1996-01-30",153.125,153.125,143.75,143.75,4320.0],["1996-01-31",153.125,153.125,143.75,143.75,160.0],["1996-02-01",143.75,143.75,141.4062,143.75,280.0],["1996-02-02",140.625,140.625,137.5,137.5,816.0],["1996-02-05",137.5,137.5,135.9375,137.5,240.0],["1996-02-06",134.375,137.5,134.375,137.5,3340.0],["1996-02-07",137.5,143.75,137.5,137.5,8296.0],["1996-02-08",137.5,137.5,137.5,137.5,236.0],["1996-02-09",137.5,137.5,137.5,137.5,0.0],["1996-02-12",137.5,137.5,134.375,137.5,1468.0],["1996-02-13",134.375,137.5,132.0312,134.375,584.0],["1996-02-14",131.25,131.25,131.25,131.25,4.0],["1996-02-15",140.625,140.625,140.625,140.625,20.0],["1996-02-16",134.375,137.5,134.375,134.375,972.0],["1996-02-20",134.375,137.5,134.375,137.5,692.0],["1996-02-21",137.5,143.75,137.5,139.0625,2220.0],["1996-02-22",137.5,143.75,137.5,143.75,148.0],["1996-02-23",143.75,145.3125,143.75,145.3125,180.0],["1996-02-26",150.0,150.0,140.625,141.4062,976.0],["1996-02-27",143.75,145.3125,143.75,145.3125,1676.0],["1996-02-28",140.625,140.625,140.625,140.625,120.0],["1996-02-29",140.625,140.625,139.0625,139.0625,148.0],["1996-03-01",139.0625,142.1875,139.0625,142.1875,496.0],["1996-03-04",140.625,145.3125,140.625,143.75,376.0],["1996-03-05",143.75,146.875,143.75,146.0938,640.0],["1996-03-06",143.75,146.875,143.75,143.75,592.0],["1996-03-07",143.75,146.875,143.75,146.875,1012.0],["1996-03-08",143.75,146.875,140.625,143.75,1960.0],["1996-03-11",140.625,153.125,140.625,146.875,2832.0],["1996-03-12",150.0,150.0,140.625,140.625,196.0],["1996-03-13",137.5,137.5,137.5,137.5,8.0],["1996-03-14",140.625,143.75,140.625,143.75,484.0],["1996-03-15",140.625,150.0,140.625,147.6562,8800.0],["1996-03-18",150.0,150.0,148.4375,148.4375,80.0],["1996-03-19",150.0,159.375,146.875,159.375,2912.0],["1996-03-20",159.375,159.375,150.0,153.125,192.0],["1996-03-21",153.125,159.375,153.125,153.125,544.0],["1996-03-22",153.125,156.25,150.0,156.25,968.0],["1996-03-25",156.25,156.25,150.0,150.0,3108.0],["1996-03-26",146.875,156.25,146.875,151.5625,5512.0],["1996-03-27",153.125,156.6406,148.4375,156.6406,5168.0],["1996-03-28",150.0,156.25,150.0,153.9062,3256.0],["1996-03-29",153.125,159.375,153.125,156.25,4724.0],["1996-04-01",153.125,156.25,153.125,153.9062,2096.0],["1996-04-02",156.25,156.25,156.25,156.25,100.0],["1996-04-03",162.5,162.5,159.375,159.375,248.0],["1996-04-04",156.25,162.5,153.125,153.125,1168.0],["1996-04-08",150.0,156.25,140.625,140.625,1656.0],["1996-04-09",150.0,150.0,150.0,150.0,180.0],["1996-04-10",150.0,150.0,150.0,150.0,0.0],["1996-04-11",145.3125,150.0,145.3125,146.875,840.0],["1996-04-12",143.75,143.75,143.75,143.75,12.0],["1996-04-15",145.3125,148.4375,143.75,146.875,1588.0],["1996-04-16",150.0,150.0,137.5,137.5,1772.0],["1996-04-17",140.625,146.0938,137.5,145.3125,2368.0],["1996-04-18",142.1875,142.1875,142.1875,142.1875,12.0],["1996-04-19",146.875,148.4375,146.875,146.875,2544.0],["1996-04-22",150.0,150.0,146.875,146.875,704.0],["1996-04-23",146.875,146.875,146.875,146.875,568.0],["1996-04-24",146.875,146.875,146.875,146.875,0.0],["1996-04-25",143.75,150.0,143.75,150.0,676.0],["1996-04-26",150.0,150.0,146.875,150.0,440.0],["1996-04-29",150.0,150.0,150.0,150.0,24.0],["1996-04-30",146.875,150.0,143.75,150.0,2980.0],["1996-05-01",150.0,150.0,143.75,143.75,1148.0],["1996-05-02",143.75,143.75,137.5,137.5,1208.0],["1996-05-03",137.5,143.75,137.5,143.75,68.0],["1996-05-06",135.9375,140.625,135.9375,135.9375,808.0],["1996-05-07",135.9375,135.9375,135.9375,135.9375,0.0],["1996-05-08",135.9375,137.5,132.8125,134.375,2904.0],["1996-05-09",135.9375,135.9375,131.25,131.25,196.0],["1996-05-10",131.25,131.25,131.25,131.25,52.0],["1996-05-13",131.25,131.25,131.25,131.25,160.0],["1996-05-14",131.25,131.25,131.25,131.25,0.0],["1996-05-15",135.9375,135.9375,135.9375,135.9375,204.0],["1996-05-16",131.25,135.9375,131.25,131.25,1376.0],["1996-05-17",131.25,131.25,131.25,131.25,0.0],["1996-05-20",131.25,132.8125,131.25,132.8125,76.0],["1996-05-21",131.25,134.375,130.4688,132.8125,2696.0],["1996-05-22",134.375,134.375,131.25,131.25,252.0],["1996-05-23",134.375,135.9375,131.25,135.9375,5512.0],["1996-05-24",131.25,135.9375,131.25,132.8125,1600.0],["1996-05-28",137.1094,153.125,137.1094,146.875,8180.0],["1996-05-29",150.0,150.0,143.75,143.75,2892.0],["1996-05-30",142.1875,143.75,140.625,143.75,2780.0],["1996-05-31",140.625,146.875,140.625,142.1875,568.0],["1996-06-03",143.75,146.875,143.75,143.75,2664.0],["1996-06-04",143.75,146.875,140.625,146.875,320.0],["1996-06-05",137.5,145.3125,137.5,140.625,276.0],["1996-06-06",145.3125,145.3125,137.5,137.5,1820.0],["1996-06-07",137.5,143.75,134.375,143.75,280.0],["1996-06-10",134.375,137.5,131.25,137.5,740.0],["1996-06-11",134.375,140.625,134.375,137.5,456.0],["1996-06-12",137.5,143.75,137.5,143.75,2484.0],["1996-06-13",145.3125,145.3125,140.625,143.75,12596.0],["1996-06-14",145.3125,148.4375,143.75,146.875,5852.0],["1996-06-17",148.4375,150.0,146.875,146.875,2680.0],["1996-06-18",143.75,150.0,143.75,150.0,240.0],["1996-06-19",143.75,150.0,143.75,143.75,1816.0],["1996-06-20",147.6562,150.0,143.75,150.0,4040.0],["1996-06-21",148.4375,150.0,146.875,149.6094,2476.0],["1996-06-24",143.75,153.125,143.75,153.125,1528.0],["1996-06-25",146.875,150.0,146.875,146.875,2404.0],["1996-06-26",150.0,150.0,135.9375,135.9375,5340.0],["1996-06-27",150.0,150.0,143.75,150.0,700.0],["1996-06-28",146.875,146.875,146.875,146.875,240.0],["1996-07-01",146.875,150.0,145.3125,148.4375,5260.0],["1996-07-02",146.875,148.4375,146.875,148.4375,528.0],["1996-07-03",146.875,150.0,146.875,146.875,7636.0],["1996-07-05",146.875,146.875,146.875,146.875,92.0],["1996-07-08",135.9375,143.75,135.9375,143.75,7132.0],["1996-07-09",143.75,146.875,143.75,143.75,12860.0],["1996-07-10",145.3125,146.875,145.3125,146.875,2268.0],["1996-07-11",143.75,146.875,143.75,146.875,2504.0],["1996-07-12",140.625,143.75,140.625,143.75,124.0],["1996-07-15",140.625,143.3594,140.625,143.3594,4260.0],["1996-07-16",140.625,140.625,131.25,131.25,1068.0],["1996-07-17",137.5,139.0625,137.5,137.5,3200.0],["1996-07-18",137.5,140.625,137.5,140.625,3676.0],["1996-07-19",137.5,137.5,137.5,137.5,40.0],["1996-07-22",137.5,137.5,131.25,131.25,376.0],["1996-07-23",140.625,140.625,131.25,131.25,504.0],["1996-07-24",128.125,134.375,125.0,125.0,1068.0],["1996-07-25",131.25,131.25,128.125,128.125,80.0],["1996-07-26",128.125,128.125,128.125,128.125,0.0],["1996-07-29",121.875,126.5625,118.75,125.0,540.0],["1996-07-30",121.875,123.4375,112.5,123.4375,1012.0],["1996-07-31",125.0,126.5625,118.75,118.75,640.0],["1996-08-01",123.4375,123.4375,120.3125,120.3125,80.0],["1996-08-02",126.5625,126.5625,126.5625,126.5625,8.0],["1996-08-05",121.875,126.5625,112.5,115.625,1488.0],["1996-08-06",112.5,115.625,109.375,112.5,1576.0],["1996-08-07",109.375,112.5,106.25,106.25,1032.0],["1996-08-08",103.125,106.25,96.875,103.125,2088.0],["1996-08-09",106.25,109.375,100.0,106.25,4896.0],["1996-08-12",143.75,150.0,114.0625,114.0625,10304.0],["1996-08-13",118.75,125.0,112.5,114.0625,4260.0],["1996-08-14",118.75,120.3125,112.5,120.3125,824.0],["1996-08-15",120.3125,120.3125,113.2812,120.3125,1592.0],["1996-08-16",117.1875,121.875,115.625,118.75,2240.0],["1996-08-19",121.875,121.875,112.5,112.5,5616.0],["1996-08-20",114.0625,115.625,106.25,109.375,6700.0],["1996-08-21",109.375,109.375,101.5625,101.5625,2984.0],["1996-08-22",106.25,106.25,96.875,101.5625,5904.0],["1996-08-23",103.125,109.375,103.125,106.25,1588.0],["1996-08-26",109.375,110.9375,103.125,106.25,2500.0],["1996-08-27",106.25,118.75,106.25,112.5,2060.0],["1996-08-28",115.625,115.625,106.25,109.375,2284.0],["1996-08-29",110.9375,112.5,109.375,112.5,7332.0],["1996-08-30",110.9375,112.8906,110.9375,112.5,1284.0],["1996-09-03",110.9375,115.625,110.9375,115.625,256.0],["1996-09-04",115.625,123.4375,115.625,118.75,5092.0],["1996-09-05",125.0,128.125,118.75,121.875,11580.0],["1996-09-06",120.3125,121.875,118.75,120.3125,3584.0],["1996-09-09",120.3125,120.3125,112.5,112.5,1968.0],["1996-09-10",112.5,114.0625,107.8125,109.375,1556.0],["1996-09-11",109.375,112.5,109.375,109.375,920.0],["1996-09-12",109.375,112.5,109.375,112.5,808.0],["1996-09-13",112.5,118.75,112.5,118.75,3548.0],["1996-09-16",118.75,125.0,115.625,120.3125,9032.0],["1996-09-17",123.4375,123.4375,115.625,117.1875,2200.0],["1996-09-18",118.75,118.75,112.5,116.4062,628.0],["1996-09-19",114.0625,115.625,112.5,115.625,2268.0],["1996-09-20",112.5,112.5,112.5,112.5,4308.0],["1996-09-23",118.75,118.75,107.8125,109.375,1744.0],["1996-09-24",112.5,112.5,103.125,109.375,7044.0],["1996-09-25",109.375,110.9375,107.8125,109.375,12992.0],["1996-09-26",109.375,112.5,109.375,112.5,9516.0],["1996-09-27",112.5,115.625,110.9375,115.625,12496.0],["1996-09-30",118.75,134.375,115.625,125.0,12192.0],["1996-10-01",125.0,129.6875,125.0,125.0,16468.0],["1996-10-02",128.125,131.25,126.5625,131.25,15952.0],["1996-10-03",131.25,134.375,129.6875,131.25,5084.0],["1996-10-04",134.375,140.625,134.375,135.9375,10704.0],["1996-10-07",134.375,137.5,131.25,134.375,4836.0],["1996-10-08",134.375,135.9375,131.25,131.25,7988.0],["1996-10-09",135.9375,135.9375,128.125,132.8125,2776.0],["1996-10-10",134.375,137.5,132.8125,134.375,3328.0],["1996-10-11",134.375,134.375,128.125,131.25,1520.0],["1996-10-14",134.375,134.375,128.125,134.375,88.0],["1996-10-15",134.375,134.375,131.25,133.2031,8160.0],["1996-10-16",134.375,134.375,131.25,132.8125,980.0],["1996-10-17",131.25,134.375,131.25,132.8125,5504.0],["1996-10-18",134.375,134.375,128.125,128.125,4988.0],["1996-10-21",128.125,131.25,128.125,129.6875,852.0],["1996-10-22",128.125,129.6875,128.125,129.6875,1156.0],["1996-10-23",125.0,131.25,121.875,121.875,4796.0],["1996-10-24",121.875,131.25,121.875,125.0,2340.0],["1996-10-25",128.125,128.125,125.0,125.0,2240.0],["1996-10-28",131.25,131.25,126.5625,126.5625,7752.0],["1996-10-29",129.6875,129.6875,125.0,125.0,5060.0],["1996-10-30",126.5625,126.5625,121.875,121.875,4176.0],["1996-10-31",121.875,126.5625,121.875,121.875,2436.0],["1996-11-01",125.0,125.0,120.3125,120.3125,3176.0],["1996-11-04",121.875,125.0,118.75,125.0,1828.0],["1996-11-05",125.0,125.0,115.625,115.625,1032.0],["1996-11-06",117.1875,121.875,115.625,118.75,4608.0],["1996-11-07",121.875,129.6875,118.75,129.6875,5128.0],["1996-11-08",132.8125,132.8125,121.875,125.3906,6684.0],["1996-11-11",125.0,125.0,121.875,123.4375,1268.0],["1996-11-12",126.5625,126.5625,118.75,118.75,5144.0],["1996-11-13",121.875,121.875,118.75,120.3125,540.0],["1996-11-14",120.3125,121.875,118.75,120.3125,3188.0],["1996-11-15",121.875,121.875,118.75,120.3125,1980.0],["1996-11-18",120.3125,121.875,118.75,120.3125,2724.0],["1996-11-19",120.3125,121.0938,120.3125,121.0938,3888.0],["1996-11-20",120.3125,121.875,118.75,120.3125,1636.0],["1996-11-21",121.875,121.875,118.75,118.75,3320.0],["1996-11-22",118.75,118.75,112.5,112.5,2928.0],["1996-11-25",115.625,115.625,112.5,112.5,3036.0],["1996-11-26",112.5,115.625,112.5,112.5,668.0],["1996-11-27",112.5,112.5,106.25,112.5,1720.0],["1996-11-29",112.5,112.5,107.8125,107.8125,144.0],["1996-12-02",106.25,109.375,103.125,103.125,5760.0],["1996-12-03",109.375,109.375,103.125,104.6875,17920.0],["1996-12-04",104.6875,109.375,104.6875,107.0312,5400.0],["1996-12-05",109.375,109.375,106.25,106.25,17040.0],["1996-12-06",106.25,107.8125,100.7812,101.5625,3852.0],["1996-12-09",103.125,103.125,101.5625,103.125,2408.0],["1996-12-10",103.125,103.125,101.5625,102.3438,5908.0],["1996-12-11",103.125,103.125,100.0,100.7812,3608.0],["1996-12-12",101.5625,102.3438,100.0,100.0,3532.0],["1996-12-13",101.5625,101.5625,100.0,100.0,2784.0],["1996-12-16",101.5625,101.5625,97.6562,98.4375,1692.0],["1996-12-17",98.4375,100.0,96.875,98.4375,4864.0],["1996-12-18",96.875,107.8125,96.875,107.8125,8024.0],["1996-12-19",109.375,109.375,106.25,106.25,2224.0],["1996-12-20",106.25,115.625,106.25,110.9375,26680.0],["1996-12-23",114.0625,114.0625,114.0625,114.0625,232.0],["1996-12-24",114.0625,114.0625,110.1562,110.1562,2912.0],["1996-12-26",114.0625,115.625,112.5,115.625,14384.0],["1996-12-27",115.625,121.875,112.5,121.875,876.0],["1996-12-30",120.3125,125.0,118.75,121.875,7192.0],["1996-12-31",118.75,129.6875,118.75,129.6875,11780.0],["1997-01-02",131.25,131.25,117.1875,121.875,3100.0],["1997-01-03",121.875,125.0,120.3125,121.875,1048.0],["1997-01-06",123.4375,123.4375,118.75,121.875,3196.0],["1997-01-07",120.3125,128.125,120.3125,128.125,2348.0],["1997-01-08",126.5625,131.25,126.5625,131.25,3580.0],["1997-01-09",131.25,137.5,129.6875,137.5,9168.0],["1997-01-10",131.6406,137.5,131.6406,134.375,712.0],["1997-01-13",131.25,134.375,128.125,129.6875,1508.0],["1997-01-14",131.25,132.8125,125.0,128.125,2952.0],["1997-01-15",121.875,126.5625,118.75,126.5625,936.0],["1997-01-16",121.875,125.0,118.75,118.75,1476.0],["1997-01-17",121.875,121.875,110.9375,112.5,6176.0],["1997-01-20",115.625,117.1875,110.9375,114.0625,1896.0],["1997-01-21",110.9375,123.4375,110.9375,123.4375,7960.0],["1997-01-22",121.875,128.125,121.875,125.0,4144.0],["1997-01-23",128.125,128.125,118.75,118.75,304.0],["1997-01-24",117.1875,118.75,110.9375,114.0625,8112.0],["1997-01-27",134.375,134.375,121.875,126.5625,22184.0],["1997-01-28",125.0,128.125,123.4375,125.0,11956.0],["1997-01-29",125.0,132.8125,125.0,128.125,13528.0],["1997-01-30",131.25,131.25,125.0,129.6875,8376.0],["1997-01-31",129.6875,132.8125,126.5625,131.25,4072.0],["1997-02-03",131.25,132.8125,128.125,128.125,6024.0],["1997-02-04",128.9062,129.6875,126.5625,128.125,2984.0],["1997-02-05",126.5625,128.9062,126.5625,128.125,4476.0],["1997-02-06",129.6875,132.8125,129.6875,131.25,11636.0],["1997-02-07",129.6875,131.25,128.125,131.25,1788.0],["1997-02-10",131.25,131.25,128.125,129.6875,8736.0],["1997-02-11",129.6875,131.25,128.125,129.6875,2844.0],["1997-02-12",129.6875,131.25,125.0,125.0,10664.0],["1997-02-13",128.125,128.125,123.4375,125.0,8776.0],["1997-02-14",123.4375,126.5625,123.4375,123.4375,8056.0],["1997-02-18",125.0,125.0,123.4375,125.0,3292.0],["1997-02-19",123.4375,125.7812,123.4375,125.7812,1964.0],["1997-02-20",125.7812,126.5625,125.0,125.0,6228.0],["1997-02-21",125.0,125.7812,125.0,125.7812,1828.0],["1997-02-24",125.0,126.5625,125.0,125.7812,1412.0],["1997-02-25",125.0,126.5625,125.0,125.0,2484.0],["1997-02-26",125.0,126.5625,125.0,126.5625,2048.0],["1997-02-27",125.0,126.5625,125.0,126.5625,5492.0],["1997-02-28",126.5625,126.5625,125.0,125.0,4324.0],["1997-03-03",125.0,125.7812,125.0,125.0,6036.0],["1997-03-04",125.0,126.5625,124.2188,125.0,8068.0],["1997-03-05",125.0,125.0,124.2188,125.0,632.0],["1997-03-06",124.2188,125.0,121.875,121.875,1912.0],["1997-03-07",125.0,125.0,121.875,121.875,2680.0],["1997-03-10",125.0,135.9375,121.875,135.9375,18408.0],["1997-03-11",134.375,137.5,132.8125,135.9375,3668.0],["1997-03-12",135.9375,135.9375,131.25,132.8125,1948.0],["1997-03-13",134.375,134.375,131.25,134.375,128.0],["1997-03-14",131.25,137.8906,131.25,137.8906,8916.0],["1997-03-17",139.0625,146.875,137.5,143.75,7260.0],["1997-03-18",145.3125,151.5625,145.3125,146.875,3028.0],["1997-03-19",146.875,146.875,140.625,140.625,1528.0],["1997-03-20",143.75,143.75,134.375,135.9375,4580.0],["1997-03-21",139.0625,139.0625,135.9375,135.9375,1616.0],["1997-03-24",138.2812,138.2812,129.6875,131.25,1696.0],["1997-03-25",129.6875,132.8125,126.5625,131.25,2268.0],["1997-03-26",129.6875,131.25,121.875,121.875,2164.0],["1997-03-27",128.125,131.25,121.875,125.0,2520.0],["1997-03-31",125.0,126.5625,120.3125,124.6094,2664.0],["1997-04-01",125.0,126.5625,123.4375,123.4375,1328.0],["1997-04-02",128.125,128.125,123.4375,125.0,1664.0],["1997-04-03",123.4375,126.5625,123.4375,126.5625,2160.0],["1997-04-04",125.0,131.25,125.0,128.125,2164.0],["1997-04-07",131.25,132.8125,129.6875,131.25,1284.0],["1997-04-08",131.25,131.25,127.3438,127.3438,628.0],["1997-04-09",131.25,131.25,127.3438,130.0781,2704.0],["1997-04-10",131.25,131.25,128.9062,128.9062,436.0],["1997-04-11",128.9062,128.9062,123.4375,125.0,812.0],["1997-04-14",125.0,128.125,124.2188,124.2188,3740.0],["1997-04-15",124.2188,126.5625,124.2188,125.0,3100.0],["1997-04-16",126.5625,126.5625,124.2188,126.5625,572.0],["1997-04-17",128.125,132.8125,126.5625,132.8125,2336.0],["1997-04-18",134.375,134.375,126.5625,126.5625,2044.0],["1997-04-21",126.5625,126.5625,126.5625,126.5625,0.0],["1997-04-22",125.0,128.125,121.875,126.5625,7636.0],["1997-04-23",125.0,128.125,125.0,125.0,5716.0],["1997-04-24",128.125,128.125,123.4375,126.5625,520.0],["1997-04-25",123.4375,125.0,120.3125,123.4375,2548.0],["1997-04-28",125.0,125.0,122.6562,122.6562,1596.0],["1997-04-29",122.6562,125.0,121.875,121.875,5096.0],["1997-04-30",125.0,128.125,125.0,126.5625,7856.0],["1997-05-01",127.3438,128.9062,125.0,125.0,11392.0],["1997-05-02",126.5625,126.5625,123.4375,125.0,6616.0],["1997-05-05",125.0,125.0,121.875,125.0,1884.0],["1997-05-06",121.875,125.0,121.875,125.0,1436.0],["1997-05-07",128.125,128.125,124.2188,124.2188,748.0],["1997-05-08",124.2188,128.125,124.2188,126.5625,11168.0],["1997-05-09",126.5625,128.9062,125.0,126.5625,5464.0],["1997-05-12",126.5625,129.6875,126.5625,128.125,1292.0],["1997-05-13",126.5625,131.25,126.5625,128.125,1348.0],["1997-05-14",126.5625,129.6875,126.5625,128.125,4768.0],["1997-05-15",128.125,128.125,125.7812,125.7812,3356.0],["1997-05-16",128.125,128.125,125.7812,125.7812,1680.0],["1997-05-19",127.3438,128.125,126.5625,128.125,2388.0],["1997-05-20",128.125,131.25,128.125,131.25,2856.0],["1997-05-21",129.6875,131.25,128.125,131.25,3644.0],["1997-05-22",129.6875,132.8125,129.6875,132.8125,2068.0],["1997-05-23",134.375,134.375,131.25,132.8125,1924.0],["1997-05-27",132.8125,135.9375,132.8125,135.9375,2416.0],["1997-05-28",135.9375,139.0625,134.375,139.0625,3216.0],["1997-05-29",139.0625,142.1875,135.9375,140.625,3044.0],["1997-05-30",139.0625,140.625,137.5,140.625,1700.0],["1997-06-02",142.1875,142.1875,137.5,140.625,2288.0],["1997-06-03",137.5,140.625,137.5,139.0625,2380.0],["1997-06-04",137.5,140.625,137.5,139.0625,944.0],["1997-06-05",137.5,143.75,137.5,143.75,8180.0],["1997-06-06",143.75,146.875,142.1875,145.3125,2492.0],["1997-06-09",145.3125,153.125,145.3125,150.0,11804.0],["1997-06-10",153.125,156.25,150.0,153.125,3448.0],["1997-06-11",151.5625,153.125,150.0,153.125,1912.0],["1997-06-12",150.0,153.125,150.0,150.0,5348.0],["1997-06-13",150.0,150.0,134.375,137.5,5340.0],["1997-06-16",134.375,153.125,134.375,151.5625,2668.0],["1997-06-17",146.875,150.0,143.75,146.875,1508.0],["1997-06-18",146.875,146.875,139.0625,140.625,1628.0],["1997-06-19",142.1875,142.1875,125.0,131.25,3504.0],["1997-06-20",135.9375,137.5,131.25,132.8125,1000.0],["1997-06-23",134.375,137.5,131.25,137.5,2320.0],["1997-06-24",135.9375,137.5,129.6875,131.25,2588.0],["1997-06-25",131.25,137.5,129.6875,137.5,7300.0],["1997-06-26",137.5,137.5,134.375,137.5,1368.0],["1997-06-27",135.9375,135.9375,130.4688,130.4688,328.0],["1997-06-30",129.6875,131.25,129.6875,131.25,412.0],["1997-07-01",134.375,134.375,129.6875,129.6875,3916.0],["1997-07-02",132.8125,132.8125,129.6875,129.6875,2952.0],["1997-07-03",129.6875,131.25,125.0,130.4688,8100.0],["1997-07-07",129.6875,132.8125,126.5625,131.25,4532.0],["1997-07-08",129.6875,132.8125,128.125,131.25,2092.0],["1997-07-09",129.6875,131.25,125.0,128.125,5352.0],["1997-07-10",125.0,131.25,125.0,128.125,472.0],["1997-07-11",129.6875,137.5,129.6875,132.8125,19232.0],["1997-07-14",132.8125,135.9375,132.8125,132.8125,964.0],["1997-07-15",135.9375,135.9375,132.8125,135.9375,7432.0],["1997-07-16",135.9375,139.0625,134.375,139.0625,7820.0],["1997-07-17",135.9375,139.0625,135.9375,135.9375,388.0],["1997-07-18",135.9375,139.0625,135.9375,139.0625,2656.0],["1997-07-21",135.9375,137.5,135.9375,135.9375,5192.0],["1997-07-22",139.0625,139.0625,134.375,136.7188,4436.0],["1997-07-23",135.9375,139.0625,134.375,134.375,4912.0],["1997-07-24",134.375,137.5,134.375,134.375,2608.0],["1997-07-25",135.9375,135.9375,134.375,134.375,368.0],["1997-07-28",134.375,135.9375,131.25,131.25,2164.0],["1997-07-29",131.25,134.375,128.125,128.125,7568.0],["1997-07-30",134.375,134.375,129.6875,131.25,5100.0],["1997-07-31",129.6875,131.25,129.6875,129.6875,1852.0],["1997-08-01",129.6875,134.375,129.6875,131.25,7468.0],["1997-08-04",134.375,145.3125,131.25,145.3125,5620.0],["1997-08-05",140.625,146.875,139.0625,145.3125,14976.0],["1997-08-06",143.75,148.4375,143.75,145.3125,3800.0],["1997-08-07",148.4375,150.0,145.3125,150.0,2152.0],["1997-08-08",146.875,150.0,143.75,150.0,10616.0],["1997-08-11",149.6094,149.6094,143.75,146.875,2600.0],["1997-08-12",148.4375,150.7812,146.875,150.7812,11880.0],["1997-08-13",150.7812,151.5625,146.875,151.5625,5636.0],["1997-08-14",151.5625,152.3438,150.0,151.5625,5460.0],["1997-08-15",156.25,159.375,153.125,159.375,7716.0],["1997-08-18",159.375,159.375,154.6875,156.6406,5272.0],["1997-08-19",159.375,159.375,156.25,157.8125,7144.0],["1997-08-20",157.8125,157.8125,154.6875,157.8125,5072.0],["1997-08-21",158.9844,168.75,158.9844,164.0625,7428.0],["1997-08-22",159.375,164.0625,159.375,162.5,1176.0],["1997-08-25",164.0625,168.75,162.5,168.75,1448.0],["1997-08-26",168.75,173.4375,165.625,173.4375,5988.0],["1997-08-27",171.875,192.1875,171.875,192.1875,29688.0],["1997-08-28",192.1875,201.5625,189.0625,201.5625,21132.0],["1997-08-29",201.5625,201.5625,198.4375,201.5625,15620.0],["1997-09-02",201.5625,201.5625,190.625,190.625,25172.0],["1997-09-03",195.3125,195.3125,185.9375,189.0625,3436.0],["1997-09-04",185.9375,189.0625,182.8125,185.9375,7644.0],["1997-09-05",185.9375,187.5,178.125,184.375,5024.0],["1997-09-08",182.8125,187.5,182.8125,182.8125,2920.0],["1997-09-09",182.8125,182.8125,175.0,175.0,3164.0],["1997-09-10",179.6875,181.25,178.125,179.6875,924.0],["1997-09-11",178.125,181.25,170.3125,175.0,2044.0],["1997-09-12",175.0,179.6875,171.875,171.875,4468.0],["1997-09-15",178.125,181.25,175.0,178.125,27028.0],["1997-09-16",182.8125,185.9375,179.6875,185.9375,32864.0],["1997-09-17",185.9375,193.75,184.375,192.1875,23988.0],["1997-09-18",193.75,193.75,178.125,185.9375,13112.0],["1997-09-19",181.25,187.5,179.6875,184.375,11004.0],["1997-09-22",179.6875,184.375,175.0,178.125,3700.0],["1997-09-23",179.6875,181.25,175.0,178.125,5024.0],["1997-09-24",178.125,179.6875,178.125,179.6875,9436.0],["1997-09-25",179.6875,179.6875,175.0,178.125,10544.0],["1997-09-26",178.125,178.125,173.4375,174.2188,3676.0],["1997-09-29",173.4375,185.9375,173.4375,185.9375,2764.0],["1997-09-30",181.25,184.375,173.4375,178.125,7588.0],["1997-10-01",178.125,178.125,173.4375,176.5625,1788.0],["1997-10-02",179.6875,189.0625,178.9062,184.375,16916.0],["1997-10-03",185.9375,192.1875,184.375,192.1875,29436.0],["1997-10-06",192.1875,206.25,190.625,200.0,33084.0],["1997-10-07",204.6875,204.6875,190.625,196.875,7136.0],["1997-10-08",196.875,196.875,189.0625,190.625,5064.0],["1997-10-09",193.75,193.75,189.0625,192.1875,3660.0],["1997-10-10",192.1875,192.1875,184.375,185.9375,5192.0],["1997-10-13",187.5,187.5,181.25,181.25,2968.0],["1997-10-14",184.375,184.375,179.6875,181.25,1192.0],["1997-10-15",184.375,184.375,170.3125,173.4375,4564.0],["1997-10-16",176.5625,176.5625,168.75,175.0,5596.0],["1997-10-17",171.875,175.0,171.875,172.6562,1472.0],["1997-10-20",175.7812,176.5625,173.4375,175.0,8676.0],["1997-10-21",176.5625,176.5625,175.0,175.0,1612.0],["1997-10-22",176.5625,176.5625,171.875,171.875,9828.0],["1997-10-23",171.875,171.875,162.5,168.75,5764.0],["1997-10-24",175.0,175.0,168.75,171.875,9028.0],["1997-10-27",168.75,170.3125,165.625,165.625,3552.0],["1997-10-28",162.5,165.625,160.9375,165.625,5064.0],["1997-10-29",165.625,165.625,162.5,162.5,8888.0],["1997-10-30",165.625,165.625,153.125,156.25,9556.0],["1997-10-31",159.375,165.625,156.25,162.5,5848.0],["1997-11-03",164.0625,164.0625,159.375,159.375,4172.0],["1997-11-04",160.9375,164.0625,159.375,162.5,6220.0],["1997-11-05",162.5,167.1875,162.5,162.5,6808.0],["1997-11-06",162.5,165.625,162.5,162.5,4092.0],["1997-11-07",160.9375,165.625,160.9375,164.0625,2136.0],["1997-11-10",164.0625,164.0625,162.5,162.5,948.0],["1997-11-11",164.0625,176.5625,162.5,174.2188,12800.0],["1997-11-12",174.2188,178.125,171.875,175.0,8136.0],["1997-11-13",171.875,178.125,170.3125,178.125,5144.0],["1997-11-14",178.125,178.125,168.75,171.875,3772.0],["1997-11-17",175.0,175.0,168.75,170.3125,160.0],["1997-11-18",168.75,175.0,162.5,168.75,10440.0],["1997-11-19",168.75,178.125,167.1875,175.0,11752.0],["1997-11-20",173.4375,178.125,173.4375,176.5625,5008.0],["1997-11-21",173.4375,179.6875,173.4375,178.125,2072.0],["1997-11-24",178.125,179.6875,175.0,179.6875,3456.0],["1997-11-25",175.0,179.6875,173.4375,179.6875,3412.0],["1997-11-26",178.125,182.8125,176.5625,182.8125,5964.0],["1997-11-28",179.6875,182.8125,179.6875,179.6875,1640.0],["1997-12-01",184.375,184.375,181.25,182.8125,2820.0],["1997-12-02",184.375,190.625,182.8125,189.0625,3240.0],["1997-12-03",192.1875,201.5625,189.0625,200.0,20616.0],["1997-12-04",201.5625,203.125,193.75,193.75,8820.0],["1997-12-05",193.75,200.0,193.75,198.4375,6392.0],["1997-12-08",200.0,200.0,196.875,196.875,6000.0],["1997-12-09",198.4375,201.5625,196.875,200.0,12032.0],["1997-12-10",200.7812,200.7812,187.5,190.625,8928.0],["1997-12-11",190.625,200.7812,190.625,200.0,10100.0],["1997-12-12",201.5625,212.5,200.0,209.375,17740.0],["1997-12-15",212.5,212.5,196.0938,200.0,5724.0],["1997-12-16",200.0,200.0,196.875,198.4375,2912.0],["1997-12-17",198.4375,203.125,196.875,201.5625,5844.0],["1997-12-18",203.125,203.125,196.875,198.4375,9596.0],["1997-12-19",200.0,207.8125,198.4375,206.25,6860.0],["1997-12-22",207.8125,214.0625,206.25,212.5,9976.0],["1997-12-23",214.0625,231.25,212.5,221.875,16696.0],["1997-12-24",229.6875,234.375,215.625,221.875,9016.0],["1997-12-26",223.4375,223.4375,220.3125,220.3125,1128.0],["1997-12-29",221.875,223.4375,209.375,221.875,8632.0],["1997-12-30",221.875,221.875,212.5,217.1875,7880.0],["1997-12-31",218.75,218.75,214.0625,214.0625,3700.0],["1998-01-02",215.625,215.625,209.375,210.9375,5448.0],["1998-01-05",209.375,218.75,209.375,215.625,10832.0],["1998-01-06",215.625,225.0,214.0625,225.0,14172.0],["1998-01-07",223.4375,228.125,218.75,223.4375,16368.0],["1998-01-08",220.3125,223.4375,214.0625,221.875,10224.0],["1998-01-09",223.4375,223.4375,211.7188,221.875,15256.0],["1998-01-12",217.1875,217.1875,212.5,216.0156,12420.0],["1998-01-13",218.75,218.75,209.375,209.375,2920.0],["1998-01-14",209.375,214.0625,206.25,212.5,13976.0],["1998-01-15",214.0625,214.0625,207.8125,207.8125,1148.0],["1998-01-16",207.8125,215.625,206.25,215.625,8776.0],["1998-01-20",217.1875,223.4375,215.625,221.4844,11688.0],["1998-01-21",218.75,218.75,214.0625,215.625,8668.0],["1998-01-22",218.75,221.875,215.625,218.75,6416.0],["1998-01-23",220.3125,221.875,217.1875,220.3125,3088.0],["1998-01-26",221.875,221.875,212.5,218.75,4424.0],["1998-01-27",221.875,221.875,215.625,215.625,1952.0],["1998-01-28",212.5,218.75,212.5,212.5,2396.0],["1998-01-29",210.9375,212.5,206.25,210.9375,2136.0],["1998-01-30",209.375,210.9375,206.25,206.25,760.0],["1998-02-02",207.8125,215.625,206.25,206.25,3588.0],["1998-02-03",207.8125,207.8125,203.125,206.25,5072.0],["1998-02-04",206.25,206.25,201.5625,204.6875,9988.0],["1998-02-05",204.6875,204.6875,198.4375,200.0,11420.0],["1998-02-06",198.4375,198.4375,198.4375,198.4375,148.0],["1998-02-09",198.4375,201.5625,197.6562,198.4375,2464.0],["1998-02-10",201.5625,201.5625,196.875,200.0,11420.0],["1998-02-11",200.0,207.8125,198.4375,207.8125,5884.0],["1998-02-12",209.375,209.375,203.125,207.8125,2304.0],["1998-02-13",204.6875,207.8125,204.6875,206.25,1496.0],["1998-02-17",207.8125,212.5,207.8125,210.9375,2516.0],["1998-02-18",207.8125,209.375,204.6875,209.375,1800.0],["1998-02-19",206.25,207.8125,206.25,206.25,1568.0],["1998-02-20",206.25,207.8125,204.6875,204.6875,2224.0],["1998-02-23",204.6875,209.375,204.6875,207.8125,2668.0],["1998-02-24",206.25,207.8125,203.125,204.6875,2280.0],["1998-02-25",204.6875,206.25,200.0,205.8594,9764.0],["1998-02-26",204.6875,207.8125,204.6875,205.4688,3820.0],["1998-02-27",206.25,207.8125,204.6875,204.6875,404.0],["1998-03-02",204.6875,206.25,204.6875,204.6875,380.0],["1998-03-03",204.6875,209.375,204.6875,209.375,1464.0],["1998-03-04",209.375,221.875,207.8125,221.875,8420.0],["1998-03-05",223.4375,223.4375,220.3125,223.4375,3432.0],["1998-03-06",225.0,225.0,221.875,225.0,3852.0],["1998-03-09",223.4375,234.375,223.4375,231.6406,5160.0],["1998-03-10",231.25,237.5,231.25,234.375,6332.0],["1998-03-11",239.0625,240.625,234.375,237.8906,2492.0],["1998-03-12",240.625,253.125,237.5,250.0,3892.0],["1998-03-13",253.125,253.125,237.5,243.75,3880.0],["1998-03-16",242.1875,245.3125,240.625,243.75,1304.0],["1998-03-17",245.3125,246.875,242.1875,246.875,1872.0],["1998-03-18",245.3125,245.3125,242.1875,245.3125,3724.0],["1998-03-19",245.3125,246.875,242.1875,242.1875,1108.0],["1998-03-20",242.1875,251.5625,242.1875,247.2656,5676.0],["1998-03-23",246.875,250.0,242.1875,243.3594,7288.0],["1998-03-24",245.3125,253.125,245.3125,253.125,4568.0],["1998-03-25",250.0,278.125,250.0,275.0,11724.0],["1998-03-26",271.875,290.625,259.375,268.75,17404.0],["1998-03-27",265.625,275.0,265.625,273.4375,7364.0],["1998-03-30",275.0,275.0,267.1875,271.875,1892.0],["1998-03-31",267.1875,298.4375,265.625,298.4375,10980.0],["1998-04-01",298.4375,321.875,297.6562,307.8125,17432.0],["1998-04-02",306.25,309.375,293.75,298.4375,13848.0],["1998-04-03",300.0,310.9375,295.3125,298.4375,8308.0],["1998-04-06",303.125,307.8125,298.4375,303.125,10432.0],["1998-04-07",306.25,306.25,292.1875,295.3125,2932.0],["1998-04-08",296.875,303.125,292.1875,300.0,2668.0],["1998-04-09",303.125,303.125,300.0,300.0,11180.0],["1998-04-13",300.0,303.125,300.0,301.5625,2084.0],["1998-04-14",296.875,301.5625,295.3125,296.875,1600.0],["1998-04-15",296.875,301.5625,295.3125,298.4375,2232.0],["1998-04-16",296.875,301.5625,296.875,296.875,1040.0],["1998-04-17",296.875,310.9375,296.875,310.9375,6260.0],["1998-04-20",310.9375,310.9375,293.75,293.75,6744.0],["1998-04-21",293.75,301.5625,293.75,298.4375,8592.0],["1998-04-22",301.5625,303.125,298.4375,298.4375,2732.0],["1998-04-23",298.4375,300.0,293.75,296.875,2144.0],["1998-04-24",300.0,300.0,287.5,293.75,8448.0],["1998-04-27",289.0625,293.75,281.25,281.25,3628.0],["1998-04-28",285.9375,293.75,284.375,289.0625,996.0],["1998-04-29",293.75,296.875,287.5,293.75,3084.0],["1998-04-30",293.75,293.75,287.5,290.625,1388.0],["1998-05-01",289.0625,300.0,289.0625,296.875,1316.0],["1998-05-04",298.4375,300.0,293.75,296.875,672.0],["1998-05-05",298.4375,301.5625,293.75,301.5625,4660.0],["1998-05-06",296.875,306.25,296.875,301.5625,9112.0],["1998-05-07",301.5625,315.625,301.5625,312.5,4140.0],["1998-05-08",315.625,331.25,312.5,328.125,3400.0],["1998-05-11",323.4375,328.125,321.875,326.5625,2144.0],["1998-05-12",326.5625,326.5625,323.4375,325.0,1804.0],["1998-05-13",325.0,346.875,325.0,340.625,4852.0],["1998-05-14",342.1875,343.75,321.875,325.0,3328.0],["1998-05-15",326.5625,326.5625,318.75,321.875,2928.0],["1998-05-18",318.75,321.875,310.9375,315.625,2984.0],["1998-05-19",317.1875,320.3125,309.375,318.75,1940.0],["1998-05-20",321.875,325.0,318.75,325.0,1972.0],["1998-05-21",320.3125,331.25,318.75,328.125,2628.0],["1998-05-22",329.6875,329.6875,321.875,323.4375,564.0],["1998-05-26",321.875,325.0,317.1875,317.1875,1568.0],["1998-05-27",321.875,321.875,310.9375,317.1875,1736.0],["1998-05-28",312.5,321.875,312.5,318.75,3952.0],["1998-05-29",321.875,337.5,318.75,337.5,15068.0],["1998-06-01",337.5,354.6875,337.5,345.3125,25768.0],["1998-06-02",348.4375,350.0,334.375,339.0625,3832.0],["1998-06-03",339.0625,339.0625,331.25,331.25,8920.0],["1998-06-04",331.25,337.5,329.6875,337.5,8148.0],["1998-06-05",337.5,345.3125,334.375,338.6719,5348.0],["1998-06-08",340.625,340.625,320.3125,320.3125,2932.0],["1998-06-09",325.0,331.25,323.4375,325.0,3624.0],["1998-06-10",325.3906,326.5625,321.875,321.875,2448.0],["1998-06-11",321.875,321.875,312.5,312.5,1008.0],["1998-06-12",318.75,318.75,300.0,307.8125,2536.0],["1998-06-15",303.125,304.6875,296.875,300.0,1604.0],["1998-06-16",300.0,310.9375,295.3125,307.8125,6652.0],["1998-06-17",300.0,306.25,287.5,300.0,3064.0],["1998-06-18",300.0,300.0,287.5,290.625,2808.0],["1998-06-19",289.0625,301.5625,287.5,290.625,4220.0],["1998-06-22",285.9375,296.875,275.0,275.0,5080.0],["1998-06-23",275.0,278.125,267.1875,268.75,8116.0],["1998-06-24",270.3125,282.8125,270.3125,273.4375,6792.0],["1998-06-25",281.25,281.25,271.875,271.875,2636.0],["1998-06-26",265.625,282.8125,265.625,282.8125,9404.0],["1998-06-29",282.8125,295.3125,281.25,289.8438,5288.0],["1998-06-30",289.0625,300.0,287.5,289.0625,12240.0],["1998-07-01",293.75,300.0,287.5,299.2188,3400.0],["1998-07-02",303.125,315.625,303.125,312.5,7836.0],["1998-07-06",312.5,312.5,278.125,294.5312,17344.0],["1998-07-07",293.75,300.0,293.75,298.8281,3608.0],["1998-07-08",300.0,309.375,298.4375,303.125,4408.0],["1998-07-09",312.5,312.5,300.0,303.125,984.0],["1998-07-10",303.125,309.375,303.125,303.125,956.0],["1998-07-13",309.375,312.5,306.25,312.5,8876.0],["1998-07-14",310.9375,335.9375,310.9375,329.6875,6016.0],["1998-07-15",325.0,334.375,309.375,318.75,6812.0],["1998-07-16",312.5,318.75,300.0,300.0,1788.0],["1998-07-17",306.25,306.25,301.5625,304.6875,948.0],["1998-07-20",306.25,306.25,290.625,292.1875,2356.0],["1998-07-21",290.625,293.75,279.6875,282.8125,3700.0],["1998-07-22",281.25,287.5,281.25,287.5,1304.0],["1998-07-23",281.25,284.375,273.4375,278.125,6196.0],["1998-07-24",278.125,279.6875,275.0,278.125,2420.0],["1998-07-27",279.6875,281.25,275.0,277.3438,4804.0],["1998-07-28",281.25,281.25,268.75,281.25,8072.0],["1998-07-29",281.25,281.25,273.4375,278.125,6396.0],["1998-07-30",275.0,281.25,275.0,281.25,2508.0],["1998-07-31",281.25,281.25,270.3125,276.5625,4700.0],["1998-08-03",274.2188,275.0,268.75,270.3125,1452.0],["1998-08-04",268.75,268.75,246.875,248.4375,3568.0],["1998-08-05",253.125,253.125,234.375,237.5,3852.0],["1998-08-06",234.375,250.0,231.25,246.875,3252.0],["1998-08-07",253.125,256.25,250.0,254.6875,1500.0],["1998-08-10",253.125,253.125,248.4375,248.4375,376.0],["1998-08-11",240.625,243.75,234.375,240.625,7248.0],["1998-08-12",240.625,243.75,237.5,243.75,744.0],["1998-08-13",239.0625,240.625,235.9375,237.5,1924.0],["1998-08-14",237.5,243.75,237.5,240.625,4232.0],["1998-08-17",237.5,240.625,237.5,240.625,3620.0],["1998-08-18",243.75,243.75,237.5,240.625,1588.0],["1998-08-19",237.5,242.1875,237.5,242.1875,992.0],["1998-08-20",239.0625,240.625,231.25,240.625,10852.0],["1998-08-21",240.625,240.625,228.125,240.625,3396.0],["1998-08-24",243.75,243.75,231.25,237.5,1236.0],["1998-08-25",239.0625,240.625,235.9375,239.0625,2028.0],["1998-08-26",236.7188,239.0625,234.375,237.5,8032.0],["1998-08-27",234.375,234.375,225.0,231.25,6800.0],["1998-08-28",231.25,232.8125,215.625,221.875,16324.0],["1998-08-31",223.4375,223.4375,193.75,203.125,11508.0],["1998-09-01",203.125,203.125,193.75,199.6094,3216.0],["1998-09-02",200.0,206.25,195.3125,200.0,3520.0],["1998-09-03",198.4375,201.5625,193.75,198.4375,1520.0],["1998-09-04",195.3125,204.6875,195.3125,204.6875,3276.0],["1998-09-08",206.25,209.375,196.875,204.6875,8960.0],["1998-09-09",204.6875,217.1875,201.5625,212.5,2276.0],["1998-09-10",212.5,212.5,203.125,205.8594,3028.0],["1998-09-11",206.25,206.25,200.0,203.125,2448.0],["1998-09-14",200.0,206.25,200.0,204.6875,3200.0],["1998-09-15",203.125,210.9375,203.125,207.8125,2252.0],["1998-09-16",201.5625,210.9375,201.5625,207.8125,3724.0],["1998-09-17",203.125,215.625,200.0,215.625,2192.0],["1998-09-18",212.5,221.875,209.375,215.625,3500.0],["1998-09-21",206.25,235.9375,203.125,221.875,3392.0],["1998-09-22",234.375,234.375,231.25,231.25,732.0],["1998-09-23",226.5625,234.375,226.5625,226.5625,2100.0],["1998-09-24",228.125,231.25,221.875,225.0,2500.0],["1998-09-25",225.0,226.5625,225.0,225.0,1284.0],["1998-09-28",228.125,228.125,223.4375,225.0,1424.0],["1998-09-29",223.4375,223.4375,217.1875,217.1875,2104.0],["1998-09-30",215.625,218.75,209.375,209.375,1412.0],["1998-10-01",212.5,212.5,204.6875,206.25,1044.0],["1998-10-02",201.5625,207.8125,201.5625,204.6875,3192.0],["1998-10-05",201.5625,203.125,193.75,196.875,2176.0],["1998-10-06",203.125,204.6875,182.8125,182.8125,1724.0],["1998-10-07",184.375,185.9375,168.75,168.75,1444.0],["1998-10-08",171.875,171.875,146.875,162.5,8304.0],["1998-10-09",165.625,193.75,159.375,190.625,1996.0],["1998-10-12",184.375,195.3125,184.375,193.75,832.0],["1998-10-13",192.1875,193.75,190.625,193.75,1264.0],["1998-10-14",187.5,193.75,184.375,193.75,1036.0],["1998-10-15",192.1875,192.9688,189.0625,190.625,920.0],["1998-10-16",192.1875,200.0,192.1875,200.0,6360.0],["1998-10-19",196.875,198.4375,193.75,196.875,900.0],["1998-10-20",196.875,209.375,187.5,206.25,4760.0],["1998-10-21",203.125,212.5,200.0,212.5,3692.0],["1998-10-22",212.5,214.0625,209.375,212.5,1092.0],["1998-10-23",212.5,221.875,209.375,211.7188,4308.0],["1998-10-26",210.9375,210.9375,206.25,210.9375,868.0],["1998-10-27",207.8125,210.9375,206.25,210.9375,500.0],["1998-10-28",210.9375,210.9375,200.0,201.5625,776.0],["1998-10-29",203.125,206.25,196.875,201.5625,3012.0],["1998-10-30",198.4375,210.1562,198.4375,203.125,3988.0],["1998-11-02",198.4375,203.125,189.0625,190.625,5344.0],["1998-11-03",193.75,200.0,190.625,200.0,672.0],["1998-11-04",200.0,209.375,197.6562,207.8125,1892.0],["1998-11-05",210.9375,214.0625,206.25,214.0625,3040.0],["1998-11-06",209.375,225.0,209.375,217.1875,1408.0],["1998-11-09",212.5,218.75,209.375,209.375,776.0],["1998-11-10",209.375,215.625,209.375,210.9375,116.0],["1998-11-11",221.875,228.125,212.5,228.125,4460.0],["1998-11-12",218.75,228.125,215.625,228.125,3884.0],["1998-11-13",221.875,234.375,221.875,228.125,1008.0],["1998-11-16",234.375,234.375,227.3438,234.375,732.0],["1998-11-17",225.0,228.125,220.3125,220.3125,616.0],["1998-11-18",225.0,225.0,218.75,218.75,268.0],["1998-11-19",220.3125,220.3125,203.125,209.375,2076.0],["1998-11-20",206.25,212.5,206.25,212.5,1348.0],["1998-11-23",210.1562,215.625,196.875,209.375,1744.0],["1998-11-24",203.125,212.5,203.125,212.5,2628.0],["1998-11-25",206.25,237.5,206.25,228.125,6956.0],["1998-11-27",228.125,228.125,218.75,218.75,204.0],["1998-11-30",225.0,228.125,215.625,225.0,2360.0],["1998-12-01",220.3125,231.25,220.3125,231.25,908.0],["1998-12-02",225.0,231.25,218.75,220.3125,4940.0],["1998-12-03",221.875,221.875,212.5,215.625,792.0],["1998-12-04",217.1875,217.1875,209.375,214.0625,1472.0],["1998-12-07",207.8125,212.5,195.3125,207.8125,1232.0],["1998-12-08",203.125,218.75,203.125,218.75,3716.0],["1998-12-09",215.625,228.125,212.5,225.0,3124.0],["1998-12-10",218.75,228.125,218.75,228.125,2360.0],["1998-12-11",221.875,225.0,217.1875,223.4375,3996.0],["1998-12-14",215.625,220.3125,215.625,218.75,1508.0],["1998-12-15",223.4375,223.4375,215.625,215.625,432.0],["1998-12-16",214.0625,221.875,212.5,220.3125,5280.0],["1998-12-17",215.625,215.625,207.8125,207.8125,1584.0],["1998-12-18",206.25,209.375,201.5625,201.5625,1948.0],["1998-12-21",200.0,207.8125,200.0,207.8125,556.0],["1998-12-22",200.0,206.25,200.0,200.0,188.0],["1998-12-23",201.5625,207.8125,195.3125,205.4688,1908.0],["1998-12-24",200.0,209.375,200.0,201.5625,1200.0],["1998-12-28",204.6875,206.25,200.0,201.5625,1632.0],["1998-12-29",200.0,206.25,198.4375,201.5625,640.0],["1998-12-30",200.0,202.3438,196.875,200.0,1024.0],["1998-12-31",200.0,206.25,187.5,190.625,4416.0],["1999-01-04",201.5625,201.5625,193.75,201.5625,796.0],["1999-01-05",200.0,201.5625,190.625,198.4375,1824.0],["1999-01-06",201.5625,212.5,200.0,206.25,4684.0],["1999-01-07",206.25,206.25,200.0,203.125,1820.0],["1999-01-08",201.5625,203.125,193.75,193.75,592.0],["1999-01-11",190.625,196.875,187.5,190.625,884.0],["1999-01-12",190.625,193.75,178.125,178.125,3468.0],["1999-01-13",178.125,184.375,175.0,175.0,1868.0],["1999-01-14",179.6875,184.375,176.5625,184.375,1140.0],["1999-01-15",184.375,187.5,176.5625,182.8125,2248.0],["1999-01-19",182.8125,190.625,178.125,190.625,4300.0],["1999-01-20",184.375,185.9375,179.6875,182.8125,4744.0],["1999-01-21",181.25,195.3125,176.5625,195.3125,1388.0],["1999-01-22",181.25,200.0,181.25,196.875,2852.0],["1999-01-25",200.0,200.0,193.75,200.0,5980.0],["1999-01-26",195.3125,207.8125,193.75,206.25,6172.0],["1999-01-27",206.25,215.625,203.125,212.8906,6424.0],["1999-01-28",212.5,220.3125,210.9375,220.3125,8468.0],["1999-01-29",218.75,225.0,212.5,223.4375,2556.0],["1999-02-01",221.875,225.0,212.5,221.875,3136.0],["1999-02-02",221.875,226.5625,218.75,221.875,5828.0],["1999-02-03",221.875,225.0,218.75,223.4375,5592.0],["1999-02-04",223.4375,226.5625,218.75,225.0,5512.0],["1999-02-05",226.5625,226.5625,218.75,218.75,1788.0],["1999-02-08",220.3125,222.6562,213.2812,213.2812,804.0],["1999-02-09",213.2812,213.2812,198.4375,200.0,852.0],["1999-02-10",200.0,200.0,193.75,193.75,1276.0],["1999-02-11",193.75,218.75,193.75,218.75,4988.0],["1999-02-12",218.75,218.75,200.0,200.0,2328.0],["1999-02-16",209.375,210.9375,192.1875,195.3125,2484.0],["1999-02-17",193.75,200.0,193.75,196.875,1264.0],["1999-02-18",196.875,210.9375,196.875,209.375,1428.0],["1999-02-19",209.375,218.75,209.375,217.1875,7720.0],["1999-02-22",215.625,221.875,215.625,221.875,4372.0],["1999-02-23",225.0,228.125,218.75,226.5625,6016.0],["1999-02-24",228.125,228.125,220.3125,221.875,1296.0],["1999-02-25",221.875,221.875,200.0,212.5,4212.0],["1999-02-26",209.375,217.1875,200.0,215.625,4560.0],["1999-03-01",215.625,218.75,212.5,217.1875,2900.0],["1999-03-02",215.625,220.3125,215.625,217.1875,1024.0],["1999-03-03",217.1875,218.75,212.5,215.625,780.0],["1999-03-04",215.625,221.875,215.625,221.875,280.0],["1999-03-05",215.625,221.875,212.5,212.5,1756.0],["1999-03-08",217.1875,217.1875,200.7812,200.7812,1348.0],["1999-03-09",200.0,203.125,198.4375,198.4375,1900.0],["1999-03-10",196.875,206.25,196.875,206.25,640.0],["1999-03-11",200.0,210.9375,200.0,207.8125,1544.0],["1999-03-12",206.25,206.25,200.0,200.0,864.0],["1999-03-15",200.0,200.3906,198.4375,200.0,2668.0],["1999-03-16",201.5625,203.125,198.4375,198.4375,1068.0],["1999-03-17",196.875,200.0,196.875,200.0,256.0],["1999-03-18",200.0,200.7812,196.875,196.875,544.0],["1999-03-19",193.75,196.875,190.625,195.3125,3332.0],["1999-03-22",196.875,200.0,193.75,196.0938,8204.0],["1999-03-23",200.0,201.5625,196.875,200.0,4312.0],["1999-03-24",200.0,204.6875,200.0,200.7812,2232.0],["1999-03-25",201.5625,209.375,201.5625,209.375,1620.0],["1999-03-26",209.375,210.9375,200.0,210.9375,1052.0],["1999-03-29",206.25,212.5,203.125,204.6875,3096.0],["1999-03-30",209.375,209.375,201.5625,201.5625,1300.0],["1999-03-31",201.5625,212.5,198.4375,200.0,6152.0],["1999-04-01",198.4375,206.25,198.4375,201.5625,7192.0],["1999-04-05",198.4375,204.6875,198.4375,200.0,732.0],["1999-04-06",201.5625,201.5625,196.875,200.0,5576.0],["1999-04-07",201.5625,201.5625,196.875,198.4375,1324.0],["1999-04-08",196.875,198.4375,189.0625,192.1875,1908.0],["1999-04-09",190.625,190.625,182.8125,189.4531,3320.0],["1999-04-12",184.375,187.5,181.25,184.375,2112.0],["1999-04-13",182.8125,190.625,181.25,182.8125,17732.0],["1999-04-14",182.8125,206.25,182.8125,200.0,4176.0],["1999-04-15",196.875,203.125,193.75,193.75,3436.0],["1999-04-16",190.625,200.0,190.625,196.875,5380.0],["1999-04-19",192.1875,206.25,192.1875,201.5625,1084.0],["1999-04-20",203.125,209.375,201.5625,207.8125,2408.0],["1999-04-21",206.25,207.8125,200.0,203.125,1140.0],["1999-04-22",206.25,210.9375,203.125,209.375,2364.0],["1999-04-23",210.9375,212.5,206.25,208.5938,4376.0],["1999-04-26",208.5938,208.5938,200.0,206.25,832.0],["1999-04-27",206.25,220.3125,206.25,220.3125,8116.0],["1999-04-28",226.5625,231.25,223.4375,225.0,12500.0],["1999-04-29",226.5625,228.125,215.625,225.0,3988.0],["1999-04-30",223.4375,248.4375,221.875,248.4375,49476.0],["1999-05-03",243.75,248.4375,234.375,237.5,4784.0],["1999-05-04",231.25,240.625,228.125,235.9375,3504.0],["1999-05-05",242.1875,243.75,229.6875,231.25,3404.0],["1999-05-06",240.625,262.5,235.9375,256.25,10552.0],["1999-05-07",262.5,268.75,246.875,250.0,4480.0],["1999-05-10",250.0,250.0,246.875,246.875,1100.0],["1999-05-11",246.875,256.25,242.1875,253.125,1756.0],["1999-05-12",246.875,246.875,234.375,240.625,1016.0],["1999-05-13",237.5,239.0625,200.0,225.0,13736.0],["1999-05-14",225.0,225.0,209.375,210.9375,2320.0],["1999-05-17",210.9375,221.875,210.9375,221.875,444.0],["1999-05-18",221.875,240.625,218.75,231.25,4928.0],["1999-05-19",226.5625,237.5,226.5625,237.5,1404.0],["1999-05-20",239.0625,243.75,234.375,243.75,2084.0],["1999-05-21",240.625,246.875,234.375,246.875,2584.0],["1999-05-24",237.5,253.125,234.375,250.0,9152.0],["1999-05-25",251.5625,251.5625,243.75,250.0,6880.0],["1999-05-26",246.875,251.5625,243.75,249.6094,14968.0],["1999-05-27",246.875,250.0,246.875,250.0,2636.0],["1999-05-28",248.4375,256.25,248.4375,256.25,5700.0],["1999-06-01",254.6875,256.25,250.0,256.25,2572.0],["1999-06-02",256.25,290.625,256.25,271.875,9492.0],["1999-06-03",273.4375,275.0,265.625,267.1875,5452.0],["1999-06-04",271.875,271.875,250.0,259.375,3724.0],["1999-06-07",262.5,262.5,256.25,256.25,336.0],["1999-06-08",256.25,265.625,256.25,265.625,1428.0],["1999-06-09",264.0625,264.0625,250.0,253.125,1288.0],["1999-06-10",250.0,254.6875,246.875,250.0,1460.0],["1999-06-11",250.0,253.125,246.875,250.0,1468.0],["1999-06-14",243.75,250.0,240.625,250.0,1020.0],["1999-06-15",240.625,240.625,228.125,231.25,1648.0],["1999-06-16",231.25,243.75,231.25,243.75,1584.0],["1999-06-17",243.75,248.4375,240.625,247.6562,2760.0],["1999-06-18",246.875,248.4375,240.625,243.75,2904.0],["1999-06-21",243.75,246.0938,240.625,243.75,2088.0],["1999-06-22",240.625,243.75,234.375,242.1875,2024.0],["1999-06-23",239.0625,239.0625,231.25,234.375,1488.0],["1999-06-24",235.1562,235.1562,225.0,225.0,3308.0],["1999-06-25",225.0,232.8125,221.875,228.125,1996.0],["1999-06-28",234.375,248.4375,231.25,237.5,6428.0],["1999-06-29",242.1875,246.875,242.1875,245.7031,4456.0],["1999-06-30",228.125,246.875,228.125,235.9375,2528.0],["1999-07-01",235.1562,239.0625,231.25,239.0625,1160.0],["1999-07-02",235.9375,239.0625,235.1562,239.0625,624.0],["1999-07-06",237.5,242.1875,237.5,237.5,3316.0],["1999-07-07",240.625,243.75,237.5,239.8438,4844.0],["1999-07-08",243.75,243.75,237.5,240.625,4816.0],["1999-07-09",241.4062,250.0,241.4062,250.0,2948.0],["1999-07-12",248.4375,250.0,243.75,248.4375,884.0],["1999-07-13",243.75,251.5625,243.75,248.4375,2520.0],["1999-07-14",246.875,251.5625,246.875,251.5625,1884.0],["1999-07-15",249.2188,251.5625,246.875,251.5625,780.0],["1999-07-16",250.0,250.0,240.625,246.875,4728.0],["1999-07-19",242.1875,250.0,237.5,246.875,13344.0],["1999-07-20",250.0,259.375,246.875,257.8125,2776.0],["1999-07-21",257.8125,267.1875,254.6875,264.0625,3332.0],["1999-07-22",262.5,268.75,250.0,256.25,2644.0],["1999-07-23",256.25,259.375,253.125,259.375,676.0],["1999-07-26",257.8125,259.375,256.25,259.375,1412.0],["1999-07-27",256.25,268.75,256.25,265.625,1668.0],["1999-07-28",265.625,278.125,265.625,278.125,11380.0],["1999-07-29",275.0,278.125,242.1875,246.875,2728.0],["1999-07-30",256.25,271.875,250.0,259.375,2828.0],["1999-08-02",254.6875,265.625,253.125,262.5,1288.0],["1999-08-03",257.8125,257.8125,250.0,250.0,120.0],["1999-08-04",246.875,256.25,246.875,250.0,552.0],["1999-08-05",250.0,253.125,239.0625,250.0,452.0],["1999-08-06",243.75,248.4375,243.75,248.4375,2204.0],["1999-08-09",242.1875,245.3125,240.625,245.3125,1584.0],["1999-08-10",243.75,245.3125,235.1562,243.75,1428.0],["1999-08-11",243.75,246.875,240.625,243.75,1328.0],["1999-08-12",245.3125,245.3125,234.375,243.75,1220.0],["1999-08-13",239.0625,248.4375,225.0,232.8125,7272.0],["1999-08-16",232.8125,234.375,217.1875,225.0,5852.0],["1999-08-17",234.375,240.625,225.0,237.5,3380.0],["1999-08-18",237.5,239.0625,229.6875,239.0625,2720.0],["1999-08-19",237.5,240.625,231.25,240.625,3784.0],["1999-08-20",240.625,243.75,237.5,237.5,11860.0],["1999-08-23",239.0625,239.0625,231.25,234.375,1360.0],["1999-08-24",239.0625,240.625,235.9375,235.9375,256.0],["1999-08-25",242.1875,243.75,234.375,235.9375,1028.0],["1999-08-26",235.9375,239.0625,235.9375,237.5,516.0],["1999-08-27",240.625,240.625,237.5,239.0625,196.0],["1999-08-30",242.1875,246.875,237.5,245.3125,1752.0],["1999-08-31",242.1875,251.5625,242.1875,250.0,5584.0],["1999-09-01",251.5625,257.8125,246.875,251.5625,4980.0],["1999-09-02",250.7812,254.6875,243.75,248.4375,6316.0],["1999-09-03",250.0,250.3906,243.75,245.3125,1096.0],["1999-09-07",248.4375,250.0,246.875,250.0,1344.0],["1999-09-08",246.875,250.0,246.875,248.4375,1896.0],["1999-09-09",250.7812,251.5625,246.875,251.5625,2636.0],["1999-09-10",251.5625,253.125,250.0,253.125,1556.0],["1999-09-13",256.25,256.25,251.5625,254.6875,2356.0],["1999-09-14",254.6875,256.25,253.125,256.25,684.0],["1999-09-15",257.8125,259.375,254.6875,257.8125,684.0],["1999-09-16",257.8125,257.8125,251.5625,251.5625,1448.0],["1999-09-17",251.5625,252.3438,249.2188,250.0,5840.0],["1999-09-20",250.0,253.125,250.0,251.5625,344.0],["1999-09-21",253.125,253.125,248.4375,248.4375,1616.0],["1999-09-22",248.4375,251.5625,246.875,251.5625,344.0],["1999-09-23",250.0,251.5625,246.875,246.875,576.0],["1999-09-24",243.75,246.875,237.5,239.0625,15312.0],["1999-09-27",240.625,241.4062,231.25,232.8125,5176.0],["1999-09-28",234.375,237.5,229.6875,234.375,2236.0],["1999-09-29",240.625,243.75,237.5,240.625,340.0],["1999-09-30",240.625,243.75,239.0625,239.0625,4964.0],["1999-10-01",240.625,243.75,231.25,231.25,3888.0],["1999-10-04",231.25,234.375,223.4375,225.0,2756.0],["1999-10-05",225.0,228.125,225.0,225.0,856.0],["1999-10-06",228.125,228.125,210.9375,224.6094,1912.0],["1999-10-07",225.0,232.8125,225.0,230.0781,5956.0],["1999-10-08",231.25,232.8125,226.5625,230.0781,1404.0],["1999-10-11",234.375,237.5,232.8125,234.375,744.0],["1999-10-12",235.9375,235.9375,229.6875,231.6406,4236.0],["1999-10-13",229.6875,229.6875,220.3125,220.3125,1664.0],["1999-10-14",220.3125,232.8125,218.75,223.4375,828.0],["1999-10-15",226.5625,231.25,220.3125,226.5625,852.0],["1999-10-18",232.8125,234.375,220.3125,221.875,1712.0],["1999-10-19",223.4375,231.25,223.4375,223.4375,2792.0],["1999-10-20",226.5625,226.5625,218.75,221.875,620.0],["1999-10-21",218.75,225.0,218.75,223.4375,1048.0],["1999-10-22",223.4375,226.5625,218.75,218.75,2760.0],["1999-10-25",218.75,222.6562,218.75,218.75,1128.0],["1999-10-26",225.0,225.0,206.25,212.5,3888.0],["1999-10-27",207.8125,212.5,206.25,211.7188,3188.0],["1999-10-28",209.375,209.375,204.6875,206.25,1616.0],["1999-10-29",207.8125,215.625,206.25,209.375,3248.0],["1999-11-01",208.5938,218.75,206.25,210.9375,2172.0],["1999-11-02",210.9375,225.0,209.375,225.0,4404.0],["1999-11-03",214.0625,215.625,206.25,215.625,2180.0],["1999-11-04",213.2812,215.625,213.2812,215.625,104.0],["1999-11-05",217.1875,217.1875,200.0,214.0625,4616.0],["1999-11-08",209.375,221.875,209.375,215.625,7912.0],["1999-11-09",214.0625,215.625,207.8125,214.0625,2584.0],["1999-11-10",212.5,214.0625,201.5625,203.125,7316.0],["1999-11-11",204.6875,212.5,200.0,201.5625,6280.0],["1999-11-12",203.125,203.125,196.875,200.0,3140.0],["1999-11-15",204.6875,207.8125,201.5625,203.125,1164.0],["1999-11-16",204.6875,215.625,201.5625,206.25,1556.0],["1999-11-17",208.5938,217.1875,203.125,203.125,752.0],["1999-11-18",203.125,210.9375,201.5625,210.9375,6412.0],["1999-11-19",212.5,224.2188,212.5,224.2188,524.0],["1999-11-22",221.875,225.0,220.3125,220.3125,2316.0],["1999-11-23",222.6562,225.0,212.5,217.1875,24288.0],["1999-11-24",217.1875,217.1875,214.0625,215.625,1500.0],["1999-11-26",215.625,218.75,212.5,218.75,5212.0],["1999-11-29",215.625,225.0,210.9375,210.9375,3700.0],["1999-11-30",209.375,215.625,206.25,215.625,1484.0],["1999-12-01",215.625,223.4375,210.9375,218.75,2924.0],["1999-12-02",215.625,215.625,212.5,215.625,1300.0],["1999-12-03",212.5,214.0625,209.375,210.9375,1160.0],["1999-12-06",210.1562,215.625,207.8125,210.9375,2548.0],["1999-12-07",210.9375,217.1875,207.8125,217.1875,6128.0],["1999-12-08",209.375,214.0625,209.375,212.5,1576.0],["1999-12-09",209.375,218.75,207.8125,210.9375,3344.0],["1999-12-10",207.8125,217.1875,207.8125,214.0625,1284.0],["1999-12-13",210.9375,215.625,207.8125,209.375,2180.0],["1999-12-14",210.9375,212.5,209.375,212.5,1468.0],["1999-12-15",210.9375,225.0,210.9375,225.0,7288.0],["1999-12-16",224.2188,231.25,221.875,231.25,4812.0],["1999-12-17",229.6875,229.6875,209.375,209.375,15292.0],["1999-12-20",210.9375,221.875,209.375,210.9375,9068.0],["1999-12-21",212.5,220.3125,210.1562,218.75,3384.0],["1999-12-22",220.3125,223.4375,217.1875,220.3125,6324.0],["1999-12-23",221.0938,225.0,218.75,218.75,568.0],["1999-12-27",221.875,228.125,218.75,223.4375,2104.0],["1999-12-28",221.875,225.0,212.5,217.1875,2128.0],["1999-12-29",217.1875,225.0,217.1875,220.3125,1524.0],["1999-12-30",221.875,225.0,215.625,221.875,1076.0],["1999-12-31",221.0938,237.5,218.75,237.5,3252.0],["2000-01-03",234.375,234.375,223.4375,225.0,6616.0],["2000-01-04",223.4375,225.0,221.875,223.4375,3168.0],["2000-01-05",223.4375,228.125,221.875,223.4375,2936.0],["2000-01-06",225.0,235.9375,221.875,229.6875,10240.0],["2000-01-07",234.375,256.25,228.125,253.125,24336.0],["2000-01-10",253.125,260.9375,251.5625,257.8125,10192.0],["2000-01-11",260.9375,264.0625,256.25,260.9375,3100.0],["2000-01-12",259.375,268.75,257.8125,268.75,7572.0],["2000-01-13",268.75,268.75,264.0625,268.75,3168.0],["2000-01-14",265.625,268.75,264.0625,268.75,5028.0],["2000-01-18",268.75,268.75,265.625,268.75,3672.0],["2000-01-19",267.9688,268.75,265.625,267.1875,4040.0],["2000-01-20",267.1875,267.1875,259.375,262.5,5940.0],["2000-01-21",265.625,269.5312,259.375,268.75,5752.0],["2000-01-24",268.75,293.75,265.625,275.0,6388.0],["2000-01-25",273.4375,293.75,268.75,293.75,10148.0],["2000-01-26",290.625,293.75,284.375,289.0625,5900.0],["2000-01-27",293.75,293.75,285.9375,287.5,6060.0],["2000-01-28",287.5,287.5,284.375,287.5,4964.0],["2000-01-31",280.4688,284.375,268.75,279.6875,4252.0],["2000-02-01",273.4375,290.625,273.4375,287.5,4496.0],["2000-02-02",290.625,293.75,284.375,290.625,2804.0],["2000-02-03",289.0625,298.4375,285.9375,296.875,5872.0],["2000-02-04",296.875,301.5625,295.3125,298.4375,5384.0],["2000-02-07",298.4375,301.5625,284.375,287.5,2076.0],["2000-02-08",281.25,293.75,281.25,293.75,2172.0],["2000-02-09",293.75,296.875,292.1875,293.75,1600.0],["2000-02-10",292.1875,307.8125,289.8438,307.8125,7456.0],["2000-02-11",306.25,307.8125,300.0,306.25,2708.0],["2000-02-14",302.3438,307.8125,295.3125,301.5625,4736.0],["2000-02-15",300.0,310.9375,298.4375,309.375,1612.0],["2000-02-16",296.875,312.5,293.75,309.375,5556.0],["2000-02-17",307.0312,312.5,307.0312,309.375,760.0],["2000-02-18",312.5,312.5,293.75,300.0,18972.0],["2000-02-22",296.875,300.0,287.5,293.75,676.0],["2000-02-23",287.5,296.875,287.5,296.875,388.0],["2000-02-24",300.0,306.25,295.3125,304.6875,3688.0],["2000-02-25",298.4375,301.5625,298.4375,300.0,1452.0],["2000-02-28",306.25,306.25,293.75,298.4375,2220.0],["2000-02-29",298.4375,306.25,298.4375,304.6875,4756.0],["2000-03-01",250.0,253.125,204.6875,250.0,48984.0],["2000-03-02",256.25,268.75,253.125,262.5,18152.0],["2000-03-03",259.375,262.5,237.5,256.25,1652.0],["2000-03-06",253.125,256.25,237.5,256.25,8016.0],["2000-03-07",253.5156,256.25,253.125,253.125,436.0],["2000-03-08",256.25,256.25,250.0,253.125,1968.0],["2000-03-09",251.5625,251.5625,218.75,234.375,12732.0],["2000-03-10",234.375,237.5,217.1875,225.0,23096.0],["2000-03-13",224.2188,228.125,215.625,220.3125,6820.0],["2000-03-14",224.6094,225.0,212.5,214.0625,7504.0],["2000-03-15",214.0625,215.625,201.5625,203.125,4064.0],["2000-03-16",203.125,207.8125,200.7812,207.8125,4276.0],["2000-03-17",200.7812,206.25,182.8125,203.125,3448.0],["2000-03-20",200.0,212.5,200.0,203.125,2668.0],["2000-03-21",203.125,214.0625,200.0,212.5,2212.0],["2000-03-22",212.5,221.875,210.9375,219.9219,6432.0],["2000-03-23",220.3125,220.3125,215.625,217.1875,18244.0],["2000-03-24",217.1875,217.1875,212.5,212.5,288.0],["2000-03-27",214.0625,217.5781,207.0312,211.7188,5228.0],["2000-03-28",215.625,218.75,212.5,214.8438,1664.0],["2000-03-29",217.9688,220.3125,215.625,220.3125,612.0],["2000-03-30",219.5312,221.875,212.5,214.0625,4124.0],["2000-03-31",212.5,214.0625,203.125,212.5,14032.0],["2000-04-03",206.25,206.25,190.625,197.6562,10848.0],["2000-04-04",200.0,200.0,181.25,192.1875,14100.0],["2000-04-05",192.1875,212.5,181.25,210.1562,18120.0],["2000-04-06",217.1875,221.875,215.625,217.1875,1872.0],["2000-04-07",220.3125,220.3125,215.625,215.625,392.0],["2000-04-10",200.0,215.625,200.0,212.5,5300.0],["2000-04-11",212.5,213.2812,200.0,206.25,1452.0],["2000-04-12",203.9062,204.6875,198.4375,200.0,4448.0],["2000-04-13",198.4375,199.2188,168.75,171.875,2276.0],["2000-04-14",159.375,175.0,153.125,173.4375,1124.0],["2000-04-17",171.875,175.0,143.75,143.75,6596.0],["2000-04-18",149.2188,150.0,139.0625,142.1875,15084.0],["2000-04-19",142.1875,171.875,142.1875,165.625,5576.0],["2000-04-20",165.625,171.875,150.0,162.5,2144.0],["2000-04-24",168.75,168.75,162.5,168.75,592.0],["2000-04-25",167.9688,198.4375,166.4062,198.4375,4100.0],["2000-04-26",197.6562,200.0,181.25,185.9375,784.0],["2000-04-27",182.8125,185.9375,159.375,163.6719,1624.0],["2000-04-28",164.0625,181.25,162.5,181.25,5372.0],["2000-05-01",165.625,188.6719,165.625,176.5625,1196.0],["2000-05-02",181.25,183.5938,171.875,175.0,496.0],["2000-05-03",172.2656,172.2656,156.25,168.75,2860.0],["2000-05-04",162.5,175.0,162.5,175.0,2044.0],["2000-05-05",174.2188,176.5625,171.875,176.5625,2100.0],["2000-05-08",175.7812,176.5625,162.5,162.5,952.0],["2000-05-09",165.625,165.625,151.5625,162.5,5724.0],["2000-05-10",160.9375,160.9375,150.0,151.5625,3888.0],["2000-05-11",151.5625,156.25,150.0,154.6875,2536.0],["2000-05-12",153.125,157.8125,151.5625,154.6875,1836.0],["2000-05-15",153.125,173.4375,153.125,173.4375,788.0],["2000-05-16",175.0,187.5,173.4375,184.375,3620.0],["2000-05-17",178.125,184.375,171.875,184.375,6340.0],["2000-05-18",184.375,185.9375,178.125,178.125,42724.0],["2000-05-19",178.125,181.25,170.3125,170.3125,1436.0],["2000-05-22",176.5625,179.6875,170.3125,175.0,432.0],["2000-05-23",178.125,181.25,170.3125,170.3125,3160.0],["2000-05-24",170.3125,172.6562,151.5625,162.5,1896.0],["2000-05-25",162.5,167.1875,160.9375,165.625,1240.0],["2000-05-26",164.8438,165.625,156.25,165.625,724.0],["2000-05-30",157.8125,168.75,157.8125,165.625,860.0],["2000-05-31",165.625,175.0,165.625,168.75,1740.0],["2000-06-01",164.0625,175.0,164.0625,171.875,584.0],["2000-06-02",174.2188,182.8125,172.6562,182.8125,596.0],["2000-06-05",178.9062,182.8125,173.4375,181.25,1484.0],["2000-06-06",177.3438,182.8125,171.875,182.8125,1072.0],["2000-06-07",179.6875,182.8125,178.125,182.8125,1208.0],["2000-06-08",181.25,182.8125,178.125,182.8125,1104.0],["2000-06-09",183.5938,187.5,183.5938,187.5,1488.0],["2000-06-12",187.5,192.1875,185.9375,190.625,2300.0],["2000-06-13",192.1875,196.875,187.5,194.1406,3216.0],["2000-06-14",185.9375,195.3125,181.25,192.1875,2308.0],["2000-06-15",192.9688,195.3125,192.1875,194.5312,1020.0],["2000-06-16",196.875,205.4688,196.875,205.4688,5884.0],["2000-06-19",203.9062,206.25,200.0,203.9062,1788.0],["2000-06-20",201.5625,201.5625,198.4375,200.0,2232.0],["2000-06-21",201.1719,201.5625,200.0,200.0,1928.0],["2000-06-22",200.0,206.25,193.75,195.3125,5136.0],["2000-06-23",201.5625,201.5625,196.875,196.875,1224.0],["2000-06-26",195.3125,200.0,193.75,198.4375,3756.0],["2000-06-27",196.875,206.25,187.5,190.625,5668.0],["2000-06-28",189.8438,201.5625,189.8438,198.4375,1076.0],["2000-06-29",201.5625,201.5625,195.3125,200.0,1132.0],["2000-06-30",199.2188,201.5625,193.75,200.0,2128.0],["2000-07-03",200.0,200.0,193.75,200.0,932.0],["2000-07-05",193.75,200.0,193.75,196.875,5728.0],["2000-07-06",195.3125,205.8594,195.3125,200.0,1516.0],["2000-07-07",206.25,228.125,206.25,214.0625,8440.0],["2000-07-10",220.3125,237.5,214.8438,231.25,2416.0],["2000-07-11",231.25,235.9375,230.4688,232.8125,780.0],["2000-07-12",232.0312,251.5625,232.0312,251.5625,4144.0],["2000-07-13",248.4375,251.5625,242.1875,250.0,2024.0],["2000-07-14",246.0938,250.0,240.625,250.0,2120.0],["2000-07-17",246.875,250.0,241.4062,243.75,1516.0],["2000-07-18",243.75,248.4375,231.25,234.375,1680.0],["2000-07-19",238.2812,239.8438,231.25,237.5,368.0],["2000-07-20",231.25,244.5312,231.25,244.5312,896.0],["2000-07-21",246.875,251.5625,239.0625,243.75,1420.0],["2000-07-24",240.625,248.0469,234.375,239.0625,2520.0],["2000-07-25",238.2812,239.0625,231.25,239.0625,2832.0],["2000-07-26",237.5,237.5,228.125,232.8125,704.0],["2000-07-27",230.4688,237.5,230.4688,234.375,592.0],["2000-07-28",232.4219,232.8125,217.9688,228.125,4472.0],["2000-07-31",226.5625,240.625,226.5625,240.625,1732.0],["2000-08-01",233.5938,240.625,233.5938,234.375,1388.0],["2000-08-02",237.5,241.7969,218.75,237.1094,7404.0],["2000-08-03",237.5,240.625,229.6875,240.625,592.0],["2000-08-04",235.9375,239.0625,232.8125,237.5,2684.0],["2000-08-07",235.9375,239.0625,229.6875,237.5,1156.0],["2000-08-08",234.375,237.5,226.5625,234.375,812.0],["2000-08-09",231.25,232.8125,226.5625,226.5625,288.0],["2000-08-10",225.7812,226.5625,221.875,226.5625,1012.0],["2000-08-11",225.7812,226.5625,225.0,226.5625,324.0],["2000-08-14",226.5625,229.2969,221.875,223.4375,5832.0],["2000-08-15",225.0,225.0,218.75,224.2188,7480.0],["2000-08-16",224.6094,228.9062,218.75,228.9062,2184.0],["2000-08-17",229.2969,246.875,229.2969,245.3125,1280.0],["2000-08-18",244.5312,250.0,235.9375,239.0625,4272.0],["2000-08-21",243.3594,248.4375,237.5,243.75,484.0],["2000-08-22",240.625,243.75,240.625,243.75,312.0],["2000-08-23",243.75,243.75,237.5,243.75,1136.0],["2000-08-24",242.1875,244.5312,239.8438,243.75,1220.0],["2000-08-25",242.1875,243.75,239.0625,240.625,2720.0],["2000-08-28",239.0625,240.625,239.0625,240.625,76.0],["2000-08-29",240.625,246.875,240.625,246.875,568.0],["2000-08-30",246.875,250.0,245.3125,245.3125,4596.0],["2000-08-31",231.25,242.1875,229.6875,242.1875,1192.0],["2000-09-01",243.75,243.75,237.5,240.625,932.0],["2000-09-05",240.625,246.875,229.6875,231.25,2760.0],["2000-09-06",230.8594,235.9375,220.3125,225.0,2844.0],["2000-09-07",228.125,246.875,221.875,246.0938,4808.0],["2000-09-08",242.1875,249.2188,237.5,246.875,1264.0],["2000-09-11",247.6562,256.25,243.75,245.3125,5000.0],["2000-09-12",243.75,253.125,243.75,246.875,2672.0],["2000-09-13",248.4375,248.4375,243.75,243.75,640.0],["2000-09-14",246.875,250.0,243.75,248.4375,1084.0],["2000-09-15",235.9375,240.625,235.9375,240.625,2524.0],["2000-09-18",240.625,240.625,237.5,238.2812,1564.0],["2000-09-19",237.1094,250.0,237.1094,250.0,3612.0],["2000-09-20",246.0938,250.0,245.3125,250.0,5072.0],["2000-09-21",248.4375,250.0,248.4375,250.0,612.0],["2000-09-22",244.5312,251.5625,244.5312,250.3906,4188.0],["2000-09-25",250.7812,251.5625,250.0,250.0,1532.0],["2000-09-26",237.5,250.0,237.5,246.875,4812.0],["2000-09-27",248.4375,251.5625,246.875,250.0,2672.0],["2000-09-28",250.0,253.125,243.75,253.125,2932.0],["2000-09-29",250.0,253.125,246.875,250.0,4676.0],["2000-10-02",250.0,251.5625,240.625,246.875,1796.0],["2000-10-03",246.875,246.875,237.5,242.1875,444.0],["2000-10-04",246.875,250.0,246.875,250.0,496.0],["2000-10-05",237.5,248.4375,237.5,248.4375,1184.0],["2000-10-06",248.4375,251.5625,237.5,243.75,2332.0],["2000-10-09",246.4844,246.875,242.1875,243.75,880.0],["2000-10-10",243.75,250.0,243.75,246.875,708.0],["2000-10-11",249.2188,250.0,244.9219,250.0,1768.0],["2000-10-12",248.4375,248.4375,215.625,235.9375,2508.0],["2000-10-13",231.25,240.625,228.125,237.5,4832.0],["2000-10-16",237.5,242.1875,231.25,234.375,2548.0],["2000-10-17",232.8125,232.8125,226.5625,230.4688,2380.0],["2000-10-18",230.8594,230.8594,214.0625,220.3125,740.0],["2000-10-19",215.625,250.0,215.625,250.0,4480.0],["2000-10-20",243.75,253.125,243.75,248.4375,1564.0],["2000-10-23",248.4375,257.8125,248.4375,256.25,1312.0],["2000-10-24",248.8281,257.8125,245.3125,253.125,2472.0],["2000-10-25",249.2188,265.625,249.2188,264.0625,2276.0],["2000-10-26",260.9375,267.1875,260.9375,265.625,1572.0],["2000-10-27",260.9375,271.875,260.9375,268.75,756.0],["2000-10-30",270.3125,273.4375,264.0625,267.1875,1084.0],["2000-10-31",265.625,273.4375,262.5,265.625,1392.0],["2000-11-01",266.0156,267.1875,250.0,256.25,1004.0],["2000-11-02",250.0,262.5,243.75,250.0,880.0],["2000-11-03",253.125,253.125,242.1875,250.0,264.0],["2000-11-06",250.0,250.0,242.1875,246.875,232.0],["2000-11-07",246.875,250.0,246.875,250.0,1112.0],["2000-11-08",248.4375,250.0,246.875,250.0,2000.0],["2000-11-09",248.4375,248.4375,242.1875,242.1875,956.0],["2000-11-10",240.625,240.625,215.625,225.0,1008.0],["2000-11-13",217.1875,237.5,217.1875,237.5,1128.0],["2000-11-14",235.1562,235.1562,210.9375,218.75,4956.0],["2000-11-15",209.375,225.0,209.375,217.1875,9084.0],["2000-11-16",211.3281,225.0,210.9375,217.1875,2932.0],["2000-11-17",221.875,221.875,203.125,212.5,2348.0],["2000-11-20",207.8125,209.375,206.25,206.6406,2096.0],["2000-11-21",218.75,218.75,193.75,203.125,1360.0],["2000-11-22",193.75,206.25,189.0625,200.0,1732.0],["2000-11-24",206.25,206.25,198.4375,198.4375,360.0],["2000-11-27",200.0,203.125,192.1875,196.875,944.0],["2000-11-28",190.625,192.1875,175.0,175.0,1656.0],["2000-11-29",175.0,187.5,175.0,187.5,4616.0],["2000-11-30",185.9375,193.75,178.125,191.4062,4712.0],["2000-12-01",191.4062,206.25,190.625,195.3125,2940.0],["2000-12-04",203.125,212.5,196.875,206.25,5620.0],["2000-12-05",203.5156,225.0,203.125,225.0,2436.0],["2000-12-06",225.0,243.75,225.0,234.375,4180.0],["2000-12-07",234.375,237.5,228.125,237.5,2948.0],["2000-12-08",231.25,240.625,231.25,231.25,1036.0],["2000-12-11",209.375,225.0,209.375,225.0,2700.0],["2000-12-12",221.875,234.375,214.0625,223.4375,468.0],["2000-12-13",234.375,234.375,225.0,225.0,1796.0],["2000-12-14",221.875,221.875,203.125,203.125,1624.0],["2000-12-15",206.25,218.75,193.75,196.875,2484.0],["2000-12-18",198.4375,202.3438,184.375,196.875,1624.0],["2000-12-19",189.4531,192.1875,181.25,187.5,13540.0],["2000-12-20",190.625,190.625,167.5781,175.0,5792.0],["2000-12-21",173.4375,173.4375,170.3125,173.4375,7524.0],["2000-12-22",167.1875,176.5625,167.1875,176.5625,2532.0],["2000-12-26",209.375,218.75,207.8125,210.9375,5800.0],["2000-12-27",206.25,218.75,206.25,214.0625,2596.0],["2000-12-28",221.875,225.0,212.5,225.0,1724.0],["2000-12-29",225.0,225.0,220.3125,223.4375,1296.0],["2001-01-02",240.625,240.625,215.625,218.75,1820.0],["2001-01-03",217.1875,221.875,214.0625,221.875,1988.0],["2001-01-04",223.4375,240.625,222.2656,226.5625,10656.0],["2001-01-05",231.25,237.5,228.125,231.25,15956.0],["2001-01-08",230.4688,246.875,229.6875,244.5312,30956.0],["2001-01-09",244.5312,245.3125,223.4375,226.5625,2104.0],["2001-01-10",231.25,232.8125,225.0,231.25,2204.0],["2001-01-11",234.375,234.375,225.0,232.8125,8680.0],["2001-01-12",232.8125,234.375,228.125,229.6875,3308.0],["2001-01-16",229.6875,243.75,229.6875,243.75,11832.0],["2001-01-17",237.5,246.875,237.5,241.4062,3208.0],["2001-01-18",241.4062,243.75,239.0625,240.625,1008.0],["2001-01-19",243.75,243.75,237.5,237.5,896.0],["2001-01-22",237.5,237.5,232.8125,234.375,1596.0],["2001-01-23",239.0625,239.0625,226.5625,232.8125,1596.0],["2001-01-24",230.0781,239.0625,225.0,234.375,712.0],["2001-01-25",231.25,237.5,228.125,234.375,1480.0],["2001-01-26",228.125,234.375,228.125,234.375,652.0],["2001-01-29",231.25,234.375,228.125,234.375,1220.0],["2001-01-30",234.375,237.5,228.125,235.1562,2680.0],["2001-01-31",237.5,237.5,226.5625,232.8125,812.0],["2001-02-01",228.125,237.5,228.125,235.9375,3024.0],["2001-02-02",237.5,237.5,231.25,232.8125,1420.0],["2001-02-05",232.8125,238.2812,229.6875,231.25,3592.0],["2001-02-06",226.5625,229.6875,225.0,226.5625,1928.0],["2001-02-07",227.3438,227.3438,222.6562,226.5625,1572.0],["2001-02-08",226.5625,226.5625,223.4375,225.0,708.0],["2001-02-09",223.8281,227.3438,221.875,223.4375,1156.0],["2001-02-12",223.4375,228.125,223.4375,225.0,7020.0],["2001-02-13",221.875,240.625,221.875,232.0312,3940.0],["2001-02-14",232.0312,243.75,231.25,243.75,5060.0],["2001-02-15",245.3125,254.6875,245.3125,249.2188,6332.0],["2001-02-16",252.7344,253.125,245.3125,250.0,844.0],["2001-02-20",242.1875,249.2188,240.625,243.75,1668.0],["2001-02-21",240.625,242.1875,240.625,240.625,3556.0],["2001-02-22",239.8438,240.625,239.0625,239.0625,788.0],["2001-02-23",237.5,246.875,228.125,245.3125,4088.0],["2001-02-26",237.8906,243.75,237.8906,243.75,1164.0],["2001-02-27",234.375,248.4375,234.375,248.4375,3608.0],["2001-02-28",248.4375,250.0,243.75,250.0,4664.0],["2001-03-01",250.0,251.5625,246.0938,248.4375,3280.0],["2001-03-02",246.875,253.125,246.4844,253.125,2452.0],["2001-03-05",250.0,253.125,246.875,253.125,10444.0],["2001-03-06",250.0,256.6406,250.0,250.0,5308.0],["2001-03-07",251.5625,257.8125,248.4375,257.0312,8748.0],["2001-03-08",257.0312,262.5,254.6875,262.5,5020.0],["2001-03-09",256.6406,262.5,250.7812,256.25,11960.0],["2001-03-12",253.125,260.9375,251.5625,254.6875,2004.0],["2001-03-13",256.25,262.5,250.0,262.5,4156.0],["2001-03-14",262.5,262.5,243.75,248.4375,4812.0],["2001-03-15",245.3125,253.125,240.625,253.125,2556.0],["2001-03-16",247.6562,253.125,243.75,251.5625,5072.0],["2001-03-19",248.4375,250.0,242.1875,250.0,1900.0],["2001-03-20",242.9688,245.3125,232.8125,239.8438,3292.0],["2001-03-21",239.0625,239.0625,231.25,234.375,1816.0],["2001-03-22",232.8125,232.8125,200.7812,214.0625,10732.0],["2001-03-23",219.5312,222.6562,214.0625,215.625,1732.0],["2001-03-26",220.3125,225.7812,220.3125,225.0,1584.0],["2001-03-27",225.0,226.1719,214.0625,218.75,1948.0],["2001-03-28",217.1875,228.125,214.0625,223.4375,5024.0],["2001-03-29",221.875,229.6875,221.875,229.6875,1252.0],["2001-03-30",229.6875,248.4375,225.0,248.4375,4544.0],["2001-04-02",248.4375,248.4375,237.5,242.1875,1140.0],["2001-04-03",240.625,245.3125,235.9375,243.75,1216.0],["2001-04-04",237.5,246.875,237.5,240.625,2608.0],["2001-04-05",243.75,246.875,239.8438,245.3125,2228.0],["2001-04-06",244.1406,246.875,240.625,240.625,1108.0],["2001-04-09",243.75,250.0,243.0,244.5,3120.0],["2001-04-10",247.0,252.5,247.0,250.0,5764.0],["2001-04-11",250.5,253.0,247.75,249.0,8232.0],["2001-04-12",249.5,249.75,246.25,249.25,8056.0],["2001-04-16",249.25,251.25,245.0,249.25,1872.0],["2001-04-17",250.75,250.75,247.5,250.5,4276.0],["2001-04-18",250.5,253.0,250.0,251.0,5616.0],["2001-04-19",248.0,248.0,242.0,245.5,3796.0],["2001-04-20",242.0,246.0,228.75,232.5,3824.0],["2001-04-23",239.75,240.0,223.75,226.25,1212.0],["2001-04-24",223.75,225.0,206.25,206.75,35272.0],["2001-04-25",208.0,222.5,206.25,222.5,1608.0],["2001-04-26",222.5,227.5,221.0,226.0,816.0],["2001-04-27",226.25,233.0,225.75,233.0,700.0],["2001-04-30",225.0,236.25,225.0,231.75,872.0],["2001-05-01",231.75,237.5,226.5,237.5,692.0],["2001-05-02",232.75,237.5,231.0,237.5,436.0],["2001-05-03",237.5,237.5,229.75,231.25,728.0],["2001-05-04",230.0,234.75,227.5,234.75,608.0],["2001-05-07",227.5,231.25,223.75,225.75,1448.0],["2001-05-08",223.75,227.5,222.5,226.25,444.0],["2001-05-09",224.0,227.75,224.0,226.5,420.0],["2001-05-10",226.5,228.75,225.0,225.25,696.0],["2001-05-11",221.25,221.25,212.5,212.5,348.0],["2001-05-14",216.25,219.5,213.75,217.25,780.0],["2001-05-15",217.25,229.75,217.25,229.75,7272.0],["2001-05-16",227.25,239.25,225.0,230.0,2324.0],["2001-05-17",228.75,237.5,227.0,237.25,1640.0],["2001-05-18",230.75,241.0,230.75,240.5,3016.0],["2001-05-21",239.75,240.75,232.5,239.75,2532.0],["2001-05-22",236.75,240.25,236.75,240.0,1272.0],["2001-05-23",240.75,241.25,218.75,235.25,17088.0],["2001-05-24",235.25,237.5,225.0,237.0,1796.0],["2001-05-25",230.25,232.5,226.0,226.0,380.0],["2001-05-29",225.0,230.0,223.75,227.0,1252.0],["2001-05-30",227.0,228.75,226.25,226.25,1104.0],["2001-05-31",227.75,233.75,227.75,231.5,2824.0],["2001-06-01",228.25,248.75,228.25,248.75,7440.0],["2001-06-04",250.25,251.75,245.0,248.5,2140.0],["2001-06-05",249.5,249.5,241.25,246.25,2360.0],["2001-06-06",243.75,248.25,237.5,247.5,1020.0],["2001-06-07",247.75,250.0,237.5,250.0,1140.0],["2001-06-08",250.25,251.5,248.75,250.25,3628.0],["2001-06-11",249.0,249.75,243.75,248.75,1168.0],["2001-06-12",248.75,251.75,247.5,251.0,2996.0],["2001-06-13",250.25,254.5,250.25,253.25,5640.0],["2001-06-14",253.0,253.0,247.5,248.25,304.0],["2001-06-15",248.5,251.5,248.25,250.0,3476.0],["2001-06-18",251.0,251.0,239.0,240.25,1344.0],["2001-06-19",238.75,248.75,231.25,237.5,1212.0],["2001-06-20",236.25,250.75,231.5,250.0,2676.0],["2001-06-21",250.5,251.5,246.25,250.0,11024.0],["2001-06-22",247.5,249.5,245.0,245.0,920.0],["2001-06-25",245.0,249.5,240.0,241.25,1504.0],["2001-06-26",248.25,248.25,235.75,238.75,5976.0],["2001-06-27",243.75,243.75,237.5,242.75,3952.0],["2001-06-28",243.75,245.0,241.75,243.75,4004.0],["2001-06-29",242.25,250.0,225.0,250.0,5900.0],["2001-07-02",247.5,248.75,241.25,242.0,2524.0],["2001-07-03",248.25,248.75,244.0,247.75,252.0],["2001-07-05",242.75,248.75,242.5,247.5,3784.0],["2001-07-06",242.5,245.25,242.5,244.75,1468.0],["2001-07-09",241.5,245.0,240.0,243.75,1160.0],["2001-07-10",241.25,243.75,241.25,242.5,2156.0],["2001-07-11",241.75,243.75,239.0,243.0,1668.0],["2001-07-12",237.5,245.0,236.5,243.75,1248.0],["2001-07-13",244.0,250.0,242.0,250.0,3028.0],["2001-07-16",249.75,250.0,245.0,245.0,944.0],["2001-07-17",245.0,248.75,241.25,247.5,836.0],["2001-07-18",247.5,247.5,241.5,247.5,1656.0],["2001-07-19",247.25,248.75,241.25,245.0,3588.0],["2001-07-20",244.25,247.25,242.5,244.5,5256.0],["2001-07-23",246.25,247.5,241.25,243.75,2820.0],["2001-07-24",243.75,243.75,240.0,242.0,776.0],["2001-07-25",239.5,243.25,238.75,243.25,304.0],["2001-07-26",243.25,243.25,237.5,241.0,7492.0],["2001-07-27",241.5,241.5,231.75,237.5,728.0],["2001-07-30",232.0,241.0,232.0,238.75,1444.0],["2001-07-31",232.5,245.0,232.5,243.5,4632.0],["2001-08-01",244.5,246.25,243.75,246.25,1224.0],["2001-08-02",246.0,246.25,241.25,246.25,352.0],["2001-08-03",247.5,247.5,238.75,247.5,3040.0],["2001-08-06",247.5,247.5,238.75,241.5,940.0],["2001-08-07",238.75,245.0,233.75,234.5,5712.0],["2001-08-08",236.75,240.75,229.75,230.0,800.0],["2001-08-09",231.25,231.25,222.5,226.0,908.0],["2001-08-10",222.75,222.75,204.5,209.75,4004.0],["2001-08-13",208.25,218.0,205.0,208.75,4164.0],["2001-08-14",209.75,214.75,209.75,210.0,1692.0],["2001-08-15",215.0,223.75,208.75,212.5,4140.0],["2001-08-16",210.0,213.25,208.75,213.25,2928.0],["2001-08-17",212.5,213.75,192.5,204.25,3844.0],["2001-08-20",200.0,200.0,190.75,200.0,992.0],["2001-08-21",192.75,200.0,192.75,195.0,4372.0],["2001-08-22",200.0,200.0,195.25,200.0,616.0],["2001-08-23",199.75,199.75,196.25,196.25,376.0],["2001-08-24",199.25,206.75,199.25,206.25,628.0],["2001-08-27",202.5,206.25,202.5,205.0,1020.0],["2001-08-28",205.0,218.75,205.0,216.5,1716.0],["2001-08-29",212.5,222.0,212.5,220.75,2864.0],["2001-08-30",218.75,222.25,212.75,220.0,4328.0],["2001-08-31",221.25,236.25,219.0,221.5,19260.0],["2001-09-04",221.5,227.5,221.25,225.0,2328.0],["2001-09-05",227.5,227.5,221.25,226.0,3968.0],["2001-09-06",225.0,225.0,221.25,223.75,456.0],["2001-09-07",221.25,226.25,220.0,225.0,2672.0],["2001-09-10",226.25,226.25,197.5,210.0,1940.0],["2001-09-17",207.5,226.25,207.5,225.0,3284.0],["2001-09-18",220.0,222.5,197.75,201.25,1108.0],["2001-09-19",212.5,218.0,187.5,200.0,6100.0],["2001-09-20",190.0,202.5,190.0,197.5,5012.0],["2001-09-21",185.25,192.0,178.75,188.75,4288.0],["2001-09-24",190.0,193.75,182.5,190.0,2836.0],["2001-09-25",189.75,196.25,188.0,193.75,6088.0],["2001-09-26",199.75,199.75,188.75,190.0,2040.0],["2001-09-27",188.75,197.5,188.75,197.25,17672.0],["2001-09-28",198.75,221.0,194.25,214.25,16412.0],["2001-10-01",218.75,218.75,207.0,210.0,1356.0],["2001-10-02",210.0,211.25,205.0,209.5,1552.0],["2001-10-03",204.25,213.5,203.5,203.75,1148.0],["2001-10-04",203.25,213.75,191.75,191.75,7972.0],["2001-10-05",199.0,200.0,185.0,196.25,2520.0],["2001-10-08",186.25,202.75,182.5,189.75,5272.0],["2001-10-09",193.5,198.75,181.25,189.5,1988.0],["2001-10-10",181.25,199.75,181.25,191.25,2428.0],["2001-10-11",194.25,196.25,192.5,195.0,788.0],["2001-10-12",192.0,195.5,187.5,195.5,10320.0],["2001-10-15",195.0,200.0,187.0,200.0,1308.0],["2001-10-16",201.25,205.0,190.0,203.75,1984.0],["2001-10-17",207.5,207.5,201.25,207.25,9964.0],["2001-10-18",201.0,207.5,201.0,206.25,1368.0],["2001-10-19",199.0,207.25,198.5,205.0,1052.0],["2001-10-22",200.0,207.25,200.0,207.0,1260.0],["2001-10-23",209.5,214.75,205.25,208.25,1564.0],["2001-10-24",210.0,221.25,209.75,219.5,1728.0],["2001-10-25",217.5,222.5,209.25,216.25,1800.0],["2001-10-26",215.0,224.5,215.0,218.5,2452.0],["2001-10-29",212.5,220.0,204.5,220.0,1048.0],["2001-10-30",218.75,218.75,201.0,211.25,1328.0],["2001-10-31",212.5,217.25,205.0,215.0,944.0],["2001-11-01",200.75,208.75,200.5,200.5,768.0],["2001-11-02",200.5,207.5,199.0,204.75,1252.0],["2001-11-05",197.75,204.5,194.0,194.0,760.0],["2001-11-06",202.5,204.5,199.0,204.5,420.0],["2001-11-07",204.5,205.0,198.75,200.0,1480.0],["2001-11-08",206.0,207.0,195.5,203.25,1348.0],["2001-11-09",197.5,204.0,193.75,200.0,1052.0],["2001-11-12",201.25,205.0,191.25,202.5,800.0],["2001-11-13",190.25,204.75,190.25,200.0,872.0],["2001-11-14",192.5,200.0,188.75,200.0,576.0],["2001-11-15",200.0,200.0,192.75,198.75,444.0],["2001-11-16",192.75,200.0,190.25,200.0,412.0],["2001-11-19",200.0,201.25,198.0,199.25,1180.0],["2001-11-20",200.0,204.0,191.75,194.25,1668.0],["2001-11-21",192.25,201.25,192.25,192.5,340.0],["2001-11-23",192.5,200.0,192.0,196.0,632.0],["2001-11-26",190.25,190.75,181.75,187.5,2380.0],["2001-11-27",187.5,187.5,182.0,187.25,1072.0],["2001-11-28",181.5,192.5,181.5,192.5,24088.0],["2001-11-29",185.75,196.25,185.75,193.75,2148.0],["2001-11-30",193.75,200.0,192.5,196.5,37436.0],["2001-12-03",198.0,198.25,189.25,191.75,2228.0],["2001-12-04",188.75,195.0,187.75,195.0,8632.0],["2001-12-05",195.75,201.25,193.75,195.5,2196.0],["2001-12-06",200.0,201.75,194.25,200.5,1324.0],["2001-12-07",197.75,206.0,197.0,200.0,3428.0],["2001-12-10",197.0,201.25,194.5,201.25,2772.0],["2001-12-11",199.0,208.75,199.0,207.0,6296.0],["2001-12-12",210.0,210.0,205.0,208.25,1964.0],["2001-12-13",206.25,210.0,199.0,206.0,1688.0],["2001-12-14",202.75,207.25,202.75,207.25,296.0],["2001-12-17",205.0,207.5,199.25,205.5,2212.0],["2001-12-18",200.0,205.0,196.25,198.75,3484.0],["2001-12-19",198.75,198.75,192.5,192.5,6024.0],["2001-12-20",192.5,197.5,188.75,196.25,3464.0],["2001-12-21",195.0,205.0,181.75,205.0,38940.0],["2001-12-24",205.0,205.0,188.5,200.0,420.0],["2001-12-26",199.75,205.0,197.5,203.0,608.0],["2001-12-27",201.25,203.0,197.5,197.5,708.0],["2001-12-28",197.5,205.0,195.0,205.0,2780.0],["2001-12-31",205.0,206.25,188.75,200.5,1836.0],["2002-01-02",204.75,205.0,197.25,204.75,1292.0],["2002-01-03",204.75,208.75,201.5,208.75,2232.0],["2002-01-04",201.5,223.75,201.5,220.75,2716.0],["2002-01-07",221.25,222.5,218.0,220.5,4088.0],["2002-01-08",215.25,220.0,207.25,217.5,1964.0],["2002-01-09",215.25,218.75,208.25,214.0,1796.0],["2002-01-10",209.0,223.75,208.75,220.0,21944.0],["2002-01-11",222.5,222.5,216.5,218.0,15000.0],["2002-01-14",221.5,225.0,206.5,224.5,8576.0],["2002-01-15",225.0,225.0,218.75,223.75,2288.0],["2002-01-16",223.75,243.75,223.75,231.25,15000.0],["2002-01-17",231.25,240.0,230.5,235.0,5376.0],["2002-01-18",230.0,237.5,228.75,231.25,2152.0],["2002-01-22",231.25,235.0,225.25,231.0,2456.0],["2002-01-23",225.25,229.75,218.75,223.5,3188.0],["2002-01-24",224.0,224.5,218.75,221.5,1824.0],["2002-01-25",218.75,222.5,215.0,215.0,3308.0],["2002-01-28",218.25,218.25,211.25,214.5,3148.0],["2002-01-29",213.0,216.25,205.0,205.25,2208.0],["2002-01-30",208.0,209.0,205.0,205.75,1244.0],["2002-01-31",208.0,208.0,205.0,205.0,4756.0],["2002-02-01",206.25,208.75,205.0,205.0,612.0],["2002-02-04",205.25,205.25,200.0,201.25,1340.0],["2002-02-05",200.0,206.5,200.0,202.5,1488.0],["2002-02-06",200.0,201.75,195.0,195.25,6220.0],["2002-02-07",200.0,200.0,193.75,195.0,3440.0],["2002-02-08",195.0,199.25,188.75,191.75,18268.0],["2002-02-11",192.25,195.0,189.0,192.0,9488.0],["2002-02-12",190.0,200.0,189.25,198.75,6084.0],["2002-02-13",198.75,204.25,196.0,203.75,21992.0],["2002-02-14",204.75,211.0,197.5,210.0,9556.0],["2002-02-15",205.25,210.5,205.25,207.5,6360.0],["2002-02-19",205.0,216.0,203.0,216.0,1384.0],["2002-02-20",216.25,216.25,207.5,208.75,3020.0],["2002-02-21",208.75,210.0,205.0,205.25,2936.0],["2002-02-22",202.75,206.25,202.25,206.0,2556.0],["2002-02-25",206.0,206.25,200.0,206.0,5780.0],["2002-02-26",200.75,207.75,199.75,202.5,1312.0],["2002-02-27",198.75,203.0,198.5,202.25,1072.0],["2002-02-28",201.75,202.5,200.0,200.0,2340.0],["2002-03-01",200.0,213.75,198.75,213.75,5772.0],["2002-03-04",213.75,213.75,200.5,210.0,6080.0],["2002-03-05",206.25,211.25,202.0,211.0,3648.0],["2002-03-06",211.0,213.75,208.25,212.0,1316.0],["2002-03-07",208.75,212.0,206.25,208.5,1880.0],["2002-03-08",209.5,211.25,207.5,210.25,1672.0],["2002-03-11",211.0,218.0,208.75,212.5,4604.0],["2002-03-12",217.0,225.0,212.75,224.75,1952.0],["2002-03-13",222.25,228.75,222.25,227.5,3872.0],["2002-03-14",227.5,228.75,221.25,226.25,2784.0],["2002-03-15",219.25,228.5,219.25,224.5,22628.0],["2002-03-18",225.25,226.25,223.0,225.0,3840.0],["2002-03-19",226.0,227.5,221.75,225.5,25076.0],["2002-03-20",224.25,225.0,218.75,218.75,19748.0],["2002-03-21",220.0,222.5,211.25,221.25,18344.0],["2002-03-22",220.0,221.0,212.5,213.75,9192.0],["2002-03-25",211.0,221.25,211.0,213.75,1776.0],["2002-03-26",221.0,221.0,214.25,219.5,1200.0],["2002-03-27",221.0,221.25,214.5,219.75,4116.0],["2002-03-28",217.75,226.25,217.75,225.0,4800.0],["2002-04-01",227.25,227.25,215.0,218.0,2188.0],["2002-04-02",223.25,224.5,215.0,224.5,1860.0],["2002-04-03",224.25,226.25,219.5,222.5,4668.0],["2002-04-04",222.25,225.0,221.75,225.0,4956.0],["2002-04-05",222.25,227.5,219.5,227.25,5080.0],["2002-04-08",222.5,227.25,222.5,224.75,1248.0],["2002-04-09",218.75,241.5,218.75,233.75,23380.0],["2002-04-10",228.75,247.5,228.75,246.0,7116.0],["2002-04-11",245.0,250.0,239.0,250.0,12760.0],["2002-04-12",249.75,257.0,247.75,255.75,43320.0],["2002-04-15",256.75,257.5,247.75,252.25,15084.0],["2002-04-16",252.5,255.0,249.0,252.25,6304.0],["2002-04-17",247.5,260.0,247.5,249.75,5292.0],["2002-04-18",252.5,252.5,246.25,251.25,29744.0],["2002-04-19",252.0,255.0,248.75,251.0,25344.0],["2002-04-22",256.25,256.25,249.0,251.25,9864.0],["2002-04-23",252.25,261.25,250.75,257.75,9000.0],["2002-04-24",254.0,261.0,251.0,251.5,16732.0],["2002-04-25",251.25,258.75,251.25,258.5,5832.0],["2002-04-26",256.75,257.0,252.75,256.25,4056.0],["2002-04-29",257.0,257.0,252.5,256.5,2652.0],["2002-04-30",259.5,275.0,252.75,275.0,10892.0],["2002-05-01",273.75,274.75,255.5,269.5,8692.0],["2002-05-02",269.75,269.75,260.25,266.75,4372.0],["2002-05-03",265.0,265.25,260.25,263.5,2852.0],["2002-05-06",268.75,268.75,256.25,263.5,5100.0],["2002-05-07",263.25,264.25,249.25,262.5,3976.0],["2002-05-08",263.5,266.75,258.75,263.5,7400.0],["2002-05-09",262.5,262.5,252.5,261.5,2416.0],["2002-05-10",262.0,262.0,242.5,256.75,9992.0],["2002-05-13",257.5,257.5,246.25,249.75,4176.0],["2002-05-14",249.75,254.5,247.5,249.5,13780.0],["2002-05-15",252.25,252.25,244.0,245.0,7508.0],["2002-05-16",243.25,246.25,239.75,242.5,4468.0],["2002-05-17",242.5,242.5,227.25,228.25,14556.0],["2002-05-20",225.0,233.75,216.25,225.0,12340.0],["2002-05-21",216.25,225.0,211.25,216.75,4464.0],["2002-05-22",220.0,220.0,209.5,210.5,4756.0],["2002-05-23",209.5,221.25,207.5,217.5,5996.0],["2002-05-24",216.25,224.5,213.0,222.5,5224.0],["2002-05-28",212.5,224.75,212.5,218.75,3772.0],["2002-05-29",207.0,223.25,206.75,213.75,10924.0],["2002-05-30",215.0,223.75,215.0,221.25,10936.0],["2002-05-31",222.25,225.0,215.0,221.5,7316.0],["2002-06-03",225.0,225.0,205.25,205.75,10844.0],["2002-06-04",205.75,220.0,205.75,220.0,7840.0],["2002-06-05",220.75,222.75,211.5,220.5,7712.0],["2002-06-06",224.25,224.25,213.75,220.0,5132.0],["2002-06-07",212.5,222.25,212.5,220.0,7004.0],["2002-06-10",216.5,222.75,216.5,219.75,3940.0],["2002-06-11",218.75,222.25,217.0,221.0,7740.0],["2002-06-12",216.25,224.75,216.25,221.25,5240.0],["2002-06-13",222.25,222.25,214.75,215.25,3416.0],["2002-06-14",213.0,243.0,211.25,224.25,11452.0],["2002-06-17",224.0,226.5,220.0,224.25,5908.0],["2002-06-18",218.75,224.25,213.5,223.0,4060.0],["2002-06-19",223.25,230.0,214.25,222.5,2624.0],["2002-06-20",227.5,228.75,212.75,224.0,9344.0],["2002-06-21",232.5,232.75,219.75,225.25,9332.0],["2002-06-24",231.0,231.0,212.75,220.5,3880.0],["2002-06-25",222.75,222.75,213.0,217.5,12864.0],["2002-06-26",215.75,218.75,210.5,214.0,3292.0],["2002-06-27",214.25,215.0,208.0,212.5,5568.0],["2002-06-28",215.0,215.0,209.0,212.25,16520.0],["2002-07-01",211.25,212.5,138.75,150.0,18676.0],["2002-07-02",162.25,166.25,150.0,155.5,7164.0],["2002-07-03",161.25,161.25,141.5,143.5,21604.0],["2002-07-05",145.0,148.75,145.0,147.5,1900.0],["2002-07-08",150.0,150.0,134.25,137.5,12796.0],["2002-07-09",137.25,137.5,102.5,104.25,30936.0],["2002-07-10",106.25,112.25,81.25,107.5,76068.0],["2002-07-11",93.75,125.0,91.0,122.25,21520.0],["2002-07-12",113.5,130.0,113.25,126.0,8960.0],["2002-07-15",128.75,128.75,121.75,125.0,8724.0],["2002-07-16",118.75,125.0,117.0,117.0,6940.0],["2002-07-17",115.5,122.25,114.75,118.75,4964.0],["2002-07-18",116.25,119.5,115.0,115.0,7228.0],["2002-07-19",114.75,119.5,113.75,114.5,10300.0],["2002-07-22",110.25,115.0,103.75,107.5,11496.0],["2002-07-23",107.5,110.75,106.0,106.25,11960.0],["2002-07-24",103.0,115.0,102.5,114.5,22012.0],["2002-07-25",110.0,112.5,103.0,107.5,10032.0],["2002-07-26",107.25,107.5,102.75,105.0,6624.0],["2002-07-29",106.25,108.5,104.75,106.75,17152.0],["2002-07-30",109.5,109.5,105.75,108.75,5524.0],["2002-07-31",108.75,108.75,105.5,106.25,4040.0],["2002-08-01",105.75,106.25,105.75,105.75,784.0],["2002-08-02",108.5,108.5,105.0,106.0,6060.0],["2002-08-05",106.25,107.25,105.0,106.25,10580.0],["2002-08-06",105.0,106.25,105.0,106.25,2900.0],["2002-08-07",110.5,110.75,105.0,107.0,8284.0],["2002-08-08",107.5,119.25,105.0,119.25,11600.0],["2002-08-09",119.0,143.75,116.5,126.25,5628.0],["2002-08-12",131.25,131.25,118.0,125.0,3696.0],["2002-08-13",124.0,126.0,118.75,122.5,2388.0],["2002-08-14",118.75,124.5,118.75,121.25,1876.0],["2002-08-15",124.25,125.0,114.25,114.75,3096.0],["2002-08-16",115.5,123.25,110.0,118.0,8172.0],["2002-08-19",118.25,118.75,111.0,114.75,2492.0],["2002-08-20",119.25,119.25,110.0,112.75,4960.0],["2002-08-21",117.5,117.5,107.5,111.25,1732.0],["2002-08-22",115.0,115.0,85.25,88.5,20884.0],["2002-08-23",91.0,91.25,81.0,81.5,4688.0],["2002-08-26",80.25,90.0,75.0,89.5,4864.0],["2002-08-27",89.75,95.5,89.75,91.5,4756.0],["2002-08-28",91.75,111.75,91.75,104.0,4316.0],["2002-08-29",103.5,112.5,102.25,112.5,2420.0],["2002-08-30",117.5,133.0,116.25,121.5,14800.0],["2002-09-03",123.75,125.0,98.75,100.0,7716.0],["2002-09-04",102.0,109.5,91.5,98.75,2788.0],["2002-09-05",102.25,102.5,93.75,93.75,3696.0],["2002-09-06",96.75,96.75,87.5,91.25,3600.0],["2002-09-09",91.75,93.75,82.5,89.25,8848.0],["2002-09-10",90.0,95.75,86.0,92.75,18160.0],["2002-09-11",96.0,96.75,91.25,94.5,5656.0],["2002-09-12",97.25,97.25,90.0,92.5,10184.0],["2002-09-13",92.0,100.0,90.25,97.5,3608.0],["2002-09-16",99.25,103.75,98.5,102.5,1772.0],["2002-09-17",102.25,108.75,102.25,107.75,3364.0],["2002-09-18",105.0,112.5,101.5,110.75,4464.0],["2002-09-19",110.5,112.5,105.0,108.5,3604.0],["2002-09-20",131.25,131.25,107.75,115.5,7376.0],["2002-09-23",110.25,118.75,102.5,105.0,7664.0],["2002-09-24",102.5,113.75,101.25,110.5,3884.0],["2002-09-25",115.0,117.5,103.5,113.0,2072.0],["2002-09-26",118.0,118.75,87.0,99.75,17068.0],["2002-09-27",103.5,103.75,84.0,87.25,19044.0],["2002-09-30",87.25,88.75,74.5,75.0,17380.0],["2002-10-01",73.75,75.0,61.25,68.75,14636.0],["2002-10-02",71.25,71.25,49.25,50.0,39992.0],["2002-10-03",50.0,53.5,43.5,50.0,8652.0],["2002-10-04",48.75,50.0,45.25,47.5,5288.0],["2002-10-07",46.25,46.25,33.75,37.5,7872.0],["2002-10-08",34.0,34.75,8.0,9.0,216156.0],["2002-10-09",5.25,5.75,3.75,5.25,660204.0],["2002-10-10",5.5,8.5,5.25,8.25,206892.0],["2002-10-11",9.25,9.75,5.75,6.25,96760.0],["2002-10-14",7.75,9.0,6.75,8.5,45080.0],["2002-10-15",8.5,10.0,8.25,8.75,29720.0],["2002-10-16",11.25,25.5,11.0,25.0,285292.0],["2002-10-17",28.75,33.75,20.5,21.0,155820.0],["2002-10-18",19.25,20.5,15.5,19.25,70360.0],["2002-10-21",19.25,22.25,18.75,20.75,22444.0],["2002-10-22",20.75,20.75,18.75,19.5,20364.0],["2002-10-23",19.0,20.75,19.0,20.75,8620.0],["2002-10-24",20.75,20.75,19.25,19.75,10344.0],["2002-10-25",20.0,20.25,19.25,20.0,5652.0],["2002-10-28",19.75,20.25,19.25,19.5,4824.0],["2002-10-29",19.5,22.25,19.25,21.5,15784.0],["2002-10-30",21.25,22.75,21.0,22.25,11404.0],["2002-10-31",22.5,25.0,21.5,24.0,8232.0],["2002-11-01",23.75,24.25,19.75,22.75,6984.0],["2002-11-04",22.75,24.5,20.75,23.25,7172.0],["2002-11-05",23.0,24.0,21.0,23.75,6652.0],["2002-11-06",24.0,26.25,23.0,24.5,8868.0],["2002-11-07",25.5,30.75,25.25,26.75,16108.0],["2002-11-08",27.5,27.75,25.5,26.5,4876.0],["2002-11-11",26.0,27.25,25.0,25.25,29088.0],["2002-11-12",25.5,28.0,25.25,26.25,7332.0],["2002-11-13",27.0,29.25,25.75,28.5,32796.0],["2002-11-14",29.25,29.25,26.25,28.0,17288.0],["2002-11-15",28.5,28.5,25.0,25.0,16748.0],["2002-11-18",26.0,26.25,18.75,23.5,19384.0],["2002-11-19",21.75,23.25,17.0,20.75,6820.0],["2002-11-20",21.0,22.25,20.25,22.25,4328.0],["2002-11-21",23.5,23.75,20.25,21.0,7432.0],["2002-11-22",21.25,23.25,21.25,22.75,4112.0],["2002-11-25",22.75,23.75,21.75,22.0,2980.0],["2002-11-26",23.25,24.5,21.25,23.0,2600.0],["2002-11-27",23.0,23.25,21.5,23.0,1664.0],["2002-11-29",23.0,24.75,21.5,23.75,5200.0],["2002-12-02",22.0,25.0,21.75,23.0,3652.0],["2002-12-03",23.25,23.75,22.0,22.75,3840.0],["2002-12-04",22.75,22.75,21.0,21.25,3564.0],["2002-12-05",21.25,22.0,20.5,20.75,2888.0],["2002-12-06",21.25,21.75,20.5,20.5,1236.0],["2002-12-09",20.25,20.25,17.0,18.0,21184.0],["2002-12-10",17.75,18.75,14.25,15.75,8172.0],["2002-12-11",14.0,15.75,14.0,14.25,3964.0],["2002-12-12",15.25,16.5,14.75,15.5,1980.0],["2002-12-13",16.5,21.0,14.75,19.25,34932.0],["2002-12-16",20.25,20.5,16.5,17.0,6664.0],["2002-12-17",17.0,18.0,15.0,15.75,4720.0],["2002-12-18",14.75,16.25,14.0,14.0,4820.0],["2002-12-19",13.75,15.5,12.75,13.75,4636.0],["2002-12-20",16.25,20.75,13.25,13.5,11084.0],["2002-12-23",13.5,14.25,12.5,13.25,7804.0],["2002-12-24",13.25,14.0,12.25,12.25,2740.0],["2002-12-26",13.25,13.25,10.75,10.75,19588.0],["2002-12-27",11.0,13.0,11.0,12.25,26820.0],["2002-12-30",12.25,14.5,12.25,13.75,9564.0],["2002-12-31",14.0,17.25,13.25,13.75,15044.0],["2003-01-02",14.75,15.5,13.75,15.0,3272.0],["2003-01-03",14.5,16.25,14.5,15.0,5720.0],["2003-01-06",15.25,16.25,15.0,16.25,5224.0],["2003-01-07",16.25,16.25,14.0,14.5,4168.0],["2003-01-08",14.75,16.75,14.0,15.75,12272.0],["2003-01-09",15.75,20.0,15.75,17.5,13016.0],["2003-01-10",19.75,20.0,18.75,19.5,6264.0],["2003-01-13",19.75,20.5,18.75,20.25,3748.0],["2003-01-14",19.25,20.75,18.75,20.0,1820.0],["2003-01-15",19.25,20.5,18.75,19.0,2972.0],["2003-01-16",18.75,20.25,17.0,17.5,3160.0],["2003-01-17",18.25,18.5,16.0,16.0,3796.0],["2003-01-21",17.0,18.5,16.25,17.25,1396.0],["2003-01-22",17.5,18.0,16.5,17.0,4348.0],["2003-01-23",18.5,18.5,16.0,17.0,1236.0],["2003-01-24",17.0,18.0,16.25,16.5,2772.0],["2003-01-27",16.0,17.25,14.5,14.5,20776.0],["2003-01-28",16.25,16.75,14.5,16.5,4048.0],["2003-01-29",15.0,16.25,14.25,16.0,5664.0],["2003-01-30",16.0,16.0,6.75,13.75,36360.0],["2003-01-31",6.75,9.25,6.5,8.0,86360.0],["2003-02-03",8.25,8.75,7.5,8.25,14464.0],["2003-02-04",9.0,9.0,7.5,8.0,6952.0],["2003-02-05",8.25,8.25,7.0,8.0,8808.0],["2003-02-06",7.75,8.0,7.0,7.25,2900.0],["2003-02-07",7.25,8.75,6.75,8.75,5428.0],["2003-02-10",8.25,8.75,7.75,8.25,2356.0],["2003-02-11",8.25,8.75,6.25,8.75,6388.0],["2003-02-12",8.5,8.75,7.5,7.75,3604.0],["2003-02-13",7.5,7.75,6.5,6.75,12356.0],["2003-02-14",6.75,7.25,6.25,6.25,6888.0],["2003-02-18",6.75,6.75,4.25,5.0,17272.0],["2003-02-19",5.0,5.5,4.0,4.75,8812.0],["2003-02-20",4.75,5.0,4.25,4.75,10040.0],["2003-02-21",5.0,5.0,3.5,3.75,16472.0],["2003-02-24",4.5,4.5,3.25,3.25,35432.0],["2003-02-25",3.25,4.0,3.0,3.5,119100.0],["2003-02-26",3.75,6.25,3.25,4.75,197236.0],["2003-02-27",5.5,6.5,4.75,6.25,74452.0],["2003-02-28",7.25,8.0,6.5,7.5,44916.0],["2003-03-03",7.75,8.5,6.75,7.0,39548.0],["2003-03-04",7.75,7.75,5.75,5.75,40956.0],["2003-03-05",6.0,6.25,5.0,5.25,17796.0],["2003-03-06",5.0,6.0,4.25,5.75,22908.0],["2003-03-07",5.25,5.75,4.75,5.0,10228.0],["2003-03-10",5.0,5.0,4.0,4.25,8256.0],["2003-03-11",4.25,4.75,4.0,4.0,12976.0],["2003-03-12",4.0,4.5,4.0,4.25,6912.0],["2003-03-13",4.0,4.25,3.75,4.0,20156.0],["2003-03-14",4.25,4.25,3.5,3.75,35440.0],["2003-03-17",4.0,5.0,3.75,4.25,97784.0],["2003-03-18",6.25,6.75,4.0,4.0,75220.0],["2003-03-19",4.5,4.75,3.75,3.75,39416.0],["2003-03-20",4.0,4.25,3.75,4.0,25368.0],["2003-03-21",3.75,5.5,3.5,5.25,95076.0],["2003-03-24",4.25,4.75,3.75,4.0,40336.0],["2003-03-25",4.25,4.25,3.5,3.75,31088.0],["2003-03-26",3.75,3.75,3.0,3.25,73820.0],["2003-03-27",3.0,3.5,2.5,2.5,74916.0],["2003-03-28",2.5,3.0,2.5,2.75,15764.0],["2003-03-31",3.0,3.0,2.5,2.5,12100.0],["2003-04-01",2.5,5.0,2.5,3.5,32336.0],["2003-04-02",3.5,4.0,3.25,3.75,59520.0],["2003-04-03",3.75,4.25,3.75,4.0,59168.0],["2003-04-04",4.0,4.5,4.0,4.25,28648.0],["2003-04-07",4.5,4.75,4.25,4.75,32320.0],["2003-04-08",4.75,4.75,3.25,4.0,13168.0],["2003-04-09",4.0,4.0,3.75,4.0,1964.0],["2003-04-10",3.75,4.0,3.5,4.0,7148.0],["2003-04-11",4.25,4.25,3.5,3.5,3000.0],["2003-04-14",3.5,4.0,3.5,4.0,2796.0],["2003-04-15",4.0,4.0,3.0,3.25,20976.0],["2003-04-16",3.0,3.5,3.0,3.5,3964.0],["2003-04-17",3.5,3.5,3.25,3.5,2400.0],["2003-04-21",3.25,3.5,3.0,3.5,6692.0],["2003-04-22",3.25,3.5,3.25,3.5,1468.0],["2003-04-23",3.25,3.25,2.5,3.25,8916.0],["2003-04-24",2.5,3.0,2.5,2.5,3668.0],["2003-04-25",2.5,3.25,2.5,3.25,16412.0],["2003-04-28",2.75,3.25,2.75,3.25,6340.0],["2003-04-29",3.25,3.25,3.25,3.25,932.0],["2003-04-30",3.5,3.5,3.0,3.25,3212.0],["2003-05-01",3.25,3.25,3.0,3.0,12440.0],["2003-05-02",3.25,3.25,2.75,2.75,10480.0],["2003-05-05",2.75,2.75,2.5,2.5,12704.0],["2003-05-06",2.75,3.0,2.5,2.75,17644.0],["2003-05-07",2.75,2.75,2.5,2.75,2144.0],["2003-05-08",2.5,2.75,2.25,2.5,10128.0],["2003-05-09",2.5,2.5,2.25,2.5,2936.0],["2003-05-12",2.5,2.5,2.25,2.5,6956.0],["2003-05-13",2.25,2.5,2.25,2.5,8636.0],["2003-05-14",2.25,2.5,2.25,2.5,2180.0],["2003-05-15",2.5,3.5,2.5,3.25,24780.0],["2003-05-16",3.25,3.75,3.0,3.5,29036.0],["2003-05-19",3.5,3.75,3.5,3.5,8632.0],["2003-05-20",3.5,3.75,3.25,3.25,6420.0],["2003-05-21",3.25,3.5,3.25,3.5,13188.0],["2003-05-22",3.5,3.5,3.5,3.5,1192.0],["2003-05-23",3.0,3.5,3.0,3.5,4788.0],["2003-05-27",3.5,3.5,2.75,2.75,1384.0],["2003-05-28",3.0,4.0,2.75,3.5,12236.0],["2003-05-29",3.5,3.75,3.0,3.75,1744.0],["2003-05-30",3.0,3.75,3.0,3.5,2704.0],["2003-06-02",3.0,3.5,3.0,3.25,1780.0],["2003-06-03",3.5,3.5,3.0,3.0,3692.0],["2003-06-04",3.0,3.5,3.0,3.25,2428.0],["2003-06-05",3.25,3.25,3.0,3.25,1180.0],["2003-06-06",3.25,3.5,3.25,3.5,23856.0],["2003-06-09",3.75,4.0,3.75,4.0,19652.0],["2003-06-10",4.0,4.0,3.0,3.5,6484.0],["2003-06-11",3.5,4.0,3.5,3.5,11604.0],["2003-06-12",3.5,3.5,3.5,3.5,11020.0],["2003-06-13",3.5,3.5,3.5,3.5,8.0],["2003-06-16",3.5,3.5,3.5,3.5,3364.0],["2003-06-17",3.5,3.5,3.5,3.5,1668.0],["2003-06-18",3.75,3.75,3.5,3.5,1652.0],["2003-06-19",3.5,3.5,3.25,3.5,144.0],["2003-06-20",3.5,3.75,3.5,3.5,732.0],["2003-06-23",3.5,3.75,3.5,3.5,4980.0],["2003-06-24",3.75,3.75,3.5,3.75,800.0],["2003-06-25",4.0,4.0,3.5,3.75,1644.0],["2003-06-26",3.75,4.0,3.5,4.0,4160.0],["2003-06-27",3.75,3.75,3.5,3.5,3316.0],["2003-06-30",3.75,3.75,3.5,3.5,8252.0],["2003-07-01",3.5,3.75,3.5,3.5,2616.0],["2003-07-02",3.5,3.5,3.25,3.5,26400.0],["2003-07-03",3.5,3.5,3.25,3.5,12788.0],["2003-07-07",3.5,3.5,3.5,3.5,2464.0],["2003-07-08",3.5,3.5,3.25,3.5,7912.0],["2003-07-09",3.0,3.25,3.0,3.0,6480.0],["2003-07-10",2.75,3.0,2.75,3.0,3456.0],["2003-07-11",3.0,3.0,2.75,3.0,7384.0],["2003-07-14",2.5,3.0,2.5,2.75,1940.0],["2003-07-15",2.5,2.75,2.5,2.5,14708.0],["2003-07-16",3.0,3.0,2.5,2.5,2660.0],["2003-07-17",2.25,2.5,2.25,2.25,6004.0],["2003-07-18",2.25,2.5,2.25,2.5,10032.0],["2003-07-21",2.25,2.5,2.25,2.25,6900.0],["2003-07-22",2.5,2.5,0.25,1.5,134708.0],["2003-07-23",1.5,1.75,1.5,1.5,15748.0],["2003-07-24",2.0,2.25,1.75,1.75,54732.0],["2003-07-25",2.0,2.25,1.75,2.0,28228.0],["2003-07-28",2.0,2.25,1.75,2.0,7620.0],["2003-07-29",2.0,2.0,2.0,2.0,3292.0],["2003-07-30",2.0,2.0,2.0,2.0,19940.0],["2003-07-31",2.0,2.25,2.0,2.0,13092.0],["2003-08-01",2.0,2.0,2.0,2.0,1708.0],["2003-08-04",2.0,2.0,2.0,2.0,3536.0],["2003-08-05",2.0,2.0,2.0,2.0,4752.0],["2003-08-06",2.0,2.0,2.0,2.0,2276.0],["2003-08-07",2.0,2.0,2.0,2.0,3024.0],["2003-08-08",2.0,2.0,2.0,2.0,220.0],["2003-08-11",2.0,2.0,2.0,2.0,4672.0],["2003-08-12",2.0,2.0,2.0,2.0,48844.0],["2003-08-13",2.0,2.0,2.0,2.0,2940.0],["2003-08-14",2.0,2.0,2.0,2.0,5440.0],["2003-08-15",2.0,2.0,2.0,2.0,4968.0],["2003-08-18",2.0,2.25,2.0,2.0,49860.0],["2003-08-19",2.25,2.25,2.25,2.25,480.0],["2003-08-20",2.25,2.25,2.0,2.0,8196.0],["2003-08-21",2.0,2.0,2.0,2.0,480.0],["2003-08-22",2.25,2.25,2.0,2.25,360.0],["2003-08-25",2.25,2.25,2.0,2.25,14468.0],["2003-08-26",2.25,2.25,2.25,2.25,532.0],["2003-08-27",2.25,2.25,2.25,2.25,208.0],["2003-08-28",2.25,2.25,2.25,2.25,1688.0],["2003-08-29",2.25,2.25,2.25,2.25,80.0],["2003-09-02",2.25,2.25,2.25,2.25,6320.0],["2003-09-03",2.25,2.25,2.25,2.25,200.0],["2003-09-04",2.25,2.5,2.25,2.5,21316.0],["2003-09-05",2.5,2.75,2.5,2.75,6188.0],["2003-09-08",2.5,2.75,2.5,2.75,4804.0],["2003-09-09",2.75,3.25,2.75,3.25,10588.0],["2003-09-10",3.25,3.75,3.25,3.75,22032.0],["2003-09-11",4.0,4.25,3.75,4.0,16196.0],["2003-09-12",4.0,4.25,3.5,3.5,8904.0],["2003-09-15",3.5,3.5,3.5,3.5,1412.0],["2003-09-16",3.5,4.0,3.5,4.0,1032.0],["2003-09-17",3.75,3.75,3.5,3.5,1752.0],["2003-09-18",3.5,3.75,3.5,3.75,608.0],["2003-09-19",4.0,4.25,3.5,4.0,27880.0],["2003-09-22",4.0,4.0,4.0,4.0,2140.0],["2003-09-23",4.0,4.25,4.0,4.0,3888.0],["2003-09-24",4.0,4.25,4.0,4.0,1688.0],["2003-09-25",4.25,4.25,4.0,4.0,1972.0],["2003-09-26",4.0,4.0,4.0,4.0,1468.0],["2003-09-29",4.0,4.0,3.75,3.75,2804.0],["2003-09-30",4.0,4.0,3.5,3.75,1808.0],["2003-10-01",3.5,4.0,3.5,4.0,304.0],["2003-10-02",3.5,3.75,3.5,3.75,6860.0],["2003-10-03",4.25,4.25,3.5,3.5,5660.0],["2003-10-06",3.75,4.0,3.5,3.5,1864.0],["2003-10-07",3.5,4.0,3.5,3.75,9820.0],["2003-10-08",3.75,3.75,3.75,3.75,44.0],["2003-10-09",4.0,4.0,4.0,4.0,660.0],["2003-10-10",4.0,4.0,3.75,3.75,664.0],["2003-10-13",3.75,4.0,3.75,3.75,30304.0],["2003-10-14",3.75,4.0,3.75,4.0,15836.0],["2003-10-15",4.0,4.0,3.75,3.75,1088.0],["2003-10-16",3.75,4.75,3.75,4.5,21740.0],["2003-10-17",4.25,4.25,4.25,4.25,420.0],["2003-10-20",4.5,4.75,4.25,4.75,2912.0],["2003-10-21",4.25,4.75,4.25,4.5,2112.0],["2003-10-22",4.5,4.75,4.0,4.75,45820.0],["2003-10-23",4.75,4.75,3.75,4.75,85340.0],["2003-10-24",4.75,4.75,4.75,4.75,66916.0],["2003-10-27",4.75,5.0,4.75,4.75,6060.0],["2003-10-28",5.0,5.75,5.0,5.75,31480.0],["2003-10-29",5.5,5.75,5.5,5.5,11208.0],["2003-10-30",5.5,5.75,5.25,5.5,8572.0],["2003-10-31",5.0,5.5,4.75,5.0,5828.0],["2003-11-03",4.75,5.25,4.75,5.25,4884.0],["2003-11-04",5.25,5.25,4.75,5.25,1212.0],["2003-11-05",5.0,5.25,5.0,5.0,996.0],["2003-11-06",5.0,5.25,4.75,5.0,12280.0],["2003-11-07",4.75,5.0,4.75,4.75,3892.0],["2003-11-10",4.75,4.75,4.75,4.75,5500.0],["2003-11-11",4.75,4.75,4.0,4.5,2932.0],["2003-11-12",4.0,4.5,4.0,4.0,4616.0],["2003-11-13",4.0,4.25,4.0,4.0,892.0],["2003-11-14",4.25,4.25,4.0,4.0,4748.0],["2003-11-17",4.0,4.75,4.0,4.25,10112.0],["2003-11-18",4.5,5.0,4.5,4.75,4388.0],["2003-11-19",4.75,5.25,4.75,5.0,20360.0],["2003-11-20",4.75,5.25,4.75,4.75,332.0],["2003-11-21",5.25,5.25,4.75,4.75,648.0],["2003-11-24",5.25,5.25,4.75,5.25,10744.0],["2003-11-25",5.25,5.5,5.0,5.0,13524.0],["2003-11-26",5.0,5.5,5.0,5.5,1612.0],["2003-11-28",5.5,5.5,4.75,5.5,17536.0],["2003-12-01",4.75,5.5,4.75,5.0,2996.0],["2003-12-02",5.0,5.5,5.0,5.0,452.0],["2003-12-03",4.75,5.25,4.75,5.0,5752.0],["2003-12-04",5.25,5.25,4.75,4.75,3304.0],["2003-12-05",4.75,5.0,4.25,4.25,6408.0],["2003-12-08",4.25,4.75,4.25,4.75,500.0],["2003-12-09",4.25,5.0,4.25,4.75,2964.0],["2003-12-10",4.75,5.25,4.25,4.25,3584.0],["2003-12-11",4.25,4.25,4.25,4.25,312.0],["2003-12-12",4.25,4.25,3.5,3.75,14456.0],["2003-12-15",3.75,4.25,3.75,4.0,8080.0],["2003-12-16",4.0,5.25,4.0,4.75,22816.0],["2003-12-17",5.0,5.25,4.5,5.0,43872.0],["2003-12-18",5.5,6.0,4.75,5.3,177300.0],["2003-12-19",5.3,6.0,5.3,5.9,5100.0],["2003-12-22",5.3,5.3,4.2,4.4,60600.0],["2003-12-23",4.3,5.1,4.1,5.1,38300.0],["2003-12-24",5.05,5.05,4.75,4.75,129700.0],["2003-12-26",4.75,5.0,4.75,5.0,60600.0],["2003-12-29",4.63,5.08,4.63,4.92,37700.0],["2003-12-30",4.92,5.08,4.9,5.05,10900.0],["2003-12-31",5.0,5.1,4.9,5.1,42000.0],["2004-01-02",5.1,5.1,4.8,4.8,1900.0],["2004-01-05",4.75,4.85,4.75,4.85,800.0],["2004-01-06",4.75,5.0,4.75,5.0,16700.0],["2004-01-07",4.9,5.0,4.9,5.0,5000.0],["2004-01-08",4.8,5.15,4.8,4.95,8100.0],["2004-01-09",4.95,5.0,4.9,5.0,8200.0],["2004-01-12",5.15,5.15,4.95,4.95,1200.0],["2004-01-13",4.95,5.0,4.95,4.95,3000.0],["2004-01-14",4.95,5.0,4.95,4.95,4400.0],["2004-01-15",4.9,5.0,4.8,4.95,5000.0],["2004-01-16",4.95,5.15,4.95,5.0,24100.0],["2004-01-20",5.25,5.25,5.1,5.2,10600.0],["2004-01-21",5.0,5.0,4.9,4.98,2600.0],["2004-01-22",5.25,5.5,5.05,5.5,2600.0],["2004-01-23",5.5,5.75,5.45,5.75,4400.0],["2004-01-26",4.95,5.75,4.95,5.5,6100.0],["2004-01-27",5.5,5.52,5.5,5.52,2800.0],["2004-01-28",5.55,5.55,5.55,5.55,10000.0],["2004-01-29",5.5,5.5,5.0,5.25,9900.0],["2004-01-30",5.25,5.25,5.25,5.25,0.0],["2004-02-02",5.0,5.41,5.0,5.41,30200.0],["2004-02-03",5.41,5.45,5.38,5.4,11600.0],["2004-02-04",5.0,5.51,5.0,5.51,14900.0],["2004-02-05",5.51,5.57,5.35,5.57,11300.0],["2004-02-06",5.63,5.63,5.5,5.55,5000.0],["2004-02-09",5.61,5.65,5.45,5.65,16300.0],["2004-02-10",5.55,5.85,5.5,5.7,47500.0],["2004-02-11",5.85,6.0,5.67,5.69,3800.0],["2004-02-12",5.66,5.8,5.63,5.8,33200.0],["2004-02-13",5.7,6.0,5.7,6.0,1400.0],["2004-02-17",5.85,6.25,5.85,6.25,11000.0],["2004-02-18",6.5,6.7,6.25,6.5,11600.0],["2004-02-19",6.4,7.52,6.4,6.95,15300.0],["2004-02-20",6.95,7.25,6.95,7.15,3100.0],["2004-02-23",7.3,7.92,7.25,7.55,46200.0],["2004-02-24",7.46,7.6,7.46,7.5,15500.0],["2004-02-25",7.51,7.55,7.5,7.53,6400.0],["2004-02-26",7.55,7.55,7.55,7.55,5600.0],["2004-02-27",7.6,7.6,7.3,7.3,3800.0],["2004-03-01",7.3,7.35,7.3,7.35,1500.0],["2004-03-02",7.5,7.5,7.2,7.3,1400.0],["2004-03-03",7.3,7.35,7.2,7.25,4600.0],["2004-03-04",7.2,7.25,7.2,7.25,8000.0],["2004-03-05",7.2,7.25,7.2,7.25,1200.0],["2004-03-08",7.25,7.3,7.25,7.3,5600.0],["2004-03-09",7.4,7.7,7.4,7.5,8100.0],["2004-03-10",7.5,7.55,7.5,7.55,5500.0],["2004-03-11",7.6,7.6,7.45,7.6,4200.0],["2004-03-12",7.45,7.5,7.45,7.5,5100.0],["2004-03-15",7.45,7.5,7.2,7.45,7000.0],["2004-03-16",7.3,7.35,7.25,7.25,1900.0],["2004-03-17",7.25,7.45,7.2,7.25,2600.0],["2004-03-18",7.2,7.25,7.2,7.25,3500.0],["2004-03-19",7.2,7.25,7.0,7.0,7500.0],["2004-03-22",7.0,7.25,7.0,7.25,6100.0],["2004-03-23",7.0,7.25,7.0,7.25,1600.0],["2004-03-24",7.1,7.3,7.1,7.25,3900.0],["2004-03-25",7.1,7.3,7.1,7.3,1400.0],["2004-03-26",7.1,7.3,7.1,7.25,10900.0],["2004-03-29",7.3,7.3,7.1,7.1,14100.0],["2004-03-30",7.1,7.1,7.1,7.1,200.0],["2004-03-31",7.25,7.25,7.1,7.15,4900.0],["2004-04-01",7.1,7.1,7.1,7.1,1800.0],["2004-04-02",7.1,7.25,7.1,7.2,7200.0],["2004-04-05",7.1,7.1,7.0,7.1,2500.0],["2004-04-06",7.24,7.24,7.24,7.24,500.0],["2004-04-07",7.2,7.3,7.2,7.3,14700.0],["2004-04-08",7.26,7.26,7.1,7.1,2000.0],["2004-04-12",7.1,7.25,7.1,7.25,1100.0],["2004-04-13",7.25,7.27,7.15,7.27,3700.0],["2004-04-14",7.25,7.25,7.25,7.25,200.0],["2004-04-15",7.25,7.25,7.25,7.25,300.0],["2004-04-16",7.12,7.12,7.12,7.12,200.0],["2004-04-19",7.12,7.12,7.12,7.12,800.0],["2004-04-20",7.35,7.35,7.15,7.15,1500.0],["2004-04-21",7.1,7.15,7.1,7.15,2400.0],["2004-04-22",7.15,7.15,7.1,7.1,4300.0],["2004-04-23",7.2,7.2,7.1,7.2,5600.0],["2004-04-26",7.2,7.2,7.2,7.2,500.0],["2004-04-27",7.2,7.2,7.1,7.1,2600.0],["2004-04-28",7.1,7.15,7.1,7.15,6300.0],["2004-04-29",7.2,7.35,7.15,7.15,12000.0],["2004-04-30",7.15,7.25,7.15,7.15,3400.0],["2004-05-03",7.25,7.35,7.2,7.3,8500.0],["2004-05-04",7.5,8.0,7.5,8.0,9800.0],["2004-05-05",8.15,8.3,8.0,8.2,6300.0],["2004-05-06",8.2,8.2,7.9,8.0,4500.0],["2004-05-07",8.1,8.33,8.1,8.33,18000.0],["2004-05-10",8.15,8.15,8.15,8.15,2300.0],["2004-05-11",8.25,8.4,8.18,8.4,4700.0],["2004-05-12",8.4,8.5,8.4,8.5,18100.0],["2004-05-13",8.65,8.65,8.65,8.65,700.0],["2004-05-14",8.5,8.55,8.5,8.55,400.0],["2004-05-17",8.5,8.55,8.49,8.5,16100.0],["2004-05-18",8.5,8.5,8.35,8.35,400.0],["2004-05-19",8.5,8.5,8.49,8.49,8500.0],["2004-05-20",8.5,8.6,8.5,8.6,900.0],["2004-05-21",9.0,9.0,8.5,8.5,1100.0],["2004-05-24",8.5,8.75,8.5,8.75,1900.0],["2004-05-25",8.6,8.75,8.5,8.7,2700.0],["2004-05-26",8.7,8.7,8.7,8.7,0.0],["2004-05-27",8.5,8.51,8.5,8.51,2000.0],["2004-05-28",8.51,8.51,8.51,8.51,0.0],["2004-06-01",8.5,8.55,8.5,8.55,7500.0],["2004-06-02",8.65,8.65,8.65,8.65,100.0],["2004-06-03",8.5,8.5,8.5,8.5,1200.0],["2004-06-04",8.5,8.5,8.5,8.5,2100.0],["2004-06-07",8.5,8.5,8.5,8.5,3700.0],["2004-06-08",8.5,8.5,8.5,8.5,0.0],["2004-06-09",8.6,8.6,8.5,8.5,1300.0],["2004-06-10",8.5,8.5,8.5,8.5,2000.0],["2004-06-14",8.5,8.5,8.5,8.5,2500.0],["2004-06-15",8.5,8.5,8.5,8.5,0.0],["2004-06-16",8.5,8.5,8.5,8.5,7400.0],["2004-06-17",8.5,8.5,8.5,8.5,5900.0],["2004-06-18",8.5,8.6,8.5,8.5,7300.0],["2004-06-21",8.5,8.5,8.5,8.5,2200.0],["2004-06-22",8.5,9.0,8.5,8.55,7100.0],["2004-06-23",8.5,8.5,8.5,8.5,2000.0],["2004-06-24",8.5,8.51,8.5,8.5,2500.0],["2004-06-25",8.6,8.6,8.6,8.6,2700.0],["2004-06-28",8.6,8.6,8.6,8.6,2700.0],["2004-06-29",8.6,8.6,8.6,8.6,2500.0],["2004-06-30",8.5,8.5,8.5,8.5,2900.0],["2004-07-01",8.5,8.5,8.5,8.5,2000.0],["2004-07-02",8.5,8.5,8.5,8.5,2000.0],["2004-07-06",8.5,8.5,8.5,8.5,2600.0],["2004-07-07",8.5,9.5,8.5,9.5,11200.0],["2004-07-08",10.0,11.5,9.8,11.25,15400.0],["2004-07-09",11.5,12.0,10.5,10.75,10800.0],["2004-07-12",11.0,11.25,11.0,11.25,2300.0],["2004-07-13",11.0,11.0,10.5,11.0,4500.0],["2004-07-14",11.75,11.75,10.5,11.0,1800.0],["2004-07-15",11.0,11.5,11.0,11.5,2200.0],["2004-07-16",12.5,17.0,12.0,15.0,18200.0],["2004-07-19",14.8,15.5,14.0,15.5,14400.0],["2004-07-20",14.0,14.0,13.0,13.0,1500.0],["2004-07-21",14.0,14.5,14.0,14.5,5200.0],["2004-07-22",14.0,14.1,13.9,14.1,9000.0],["2004-07-23",14.0,14.2,14.0,14.0,108200.0],["2004-07-26",14.0,14.0,14.0,14.0,4700.0],["2004-07-27",14.0,14.0,14.0,14.0,700.0],["2004-07-28",14.0,14.0,14.0,14.0,1000.0],["2004-07-29",14.0,14.0,14.0,14.0,2600.0],["2004-07-30",14.0,15.0,13.0,15.0,29400.0],["2004-08-02",13.0,13.75,13.0,13.75,4700.0],["2004-08-03",13.88,13.88,13.88,13.88,2500.0],["2004-08-04",14.5,14.5,14.5,14.5,100.0],["2004-08-05",14.0,14.0,13.0,13.0,52600.0],["2004-08-06",13.0,13.0,12.01,12.5,4500.0],["2004-08-09",12.5,12.75,12.0,12.5,2500.0],["2004-08-10",12.5,12.5,12.5,12.5,1200.0],["2004-08-11",12.5,12.5,12.0,12.0,1400.0],["2004-08-12",12.0,12.0,11.0,11.25,11700.0],["2004-08-13",11.25,11.25,8.75,11.0,12200.0],["2004-08-16",10.5,11.5,10.5,11.0,5100.0],["2004-08-17",11.0,11.0,11.0,11.0,1200.0],["2004-08-18",11.0,11.0,11.0,11.0,400.0],["2004-08-19",11.0,11.0,11.0,11.0,200.0],["2004-08-20",11.0,11.0,11.0,11.0,0.0],["2004-08-23",11.0,11.0,11.0,11.0,0.0],["2004-08-24",11.0,11.0,11.0,11.0,0.0],["2004-08-25",11.5,11.5,11.1,11.25,1000.0],["2004-08-26",11.1,11.5,11.1,11.5,2100.0],["2004-08-27",11.5,11.5,11.5,11.5,0.0],["2004-08-30",11.5,11.5,11.5,11.5,0.0],["2004-08-31",11.1,12.9,11.0,12.9,9200.0],["2004-09-01",12.95,13.25,12.95,13.0,2300.0],["2004-09-02",13.0,13.0,13.0,13.0,0.0],["2004-09-03",13.0,13.0,13.0,13.0,0.0],["2004-09-07",12.75,12.75,11.95,12.5,1600.0],["2004-09-08",11.75,12.75,11.75,12.5,600.0],["2004-09-09",12.5,12.5,12.5,12.5,0.0],["2004-09-10",12.5,12.5,12.5,12.5,200.0],["2004-09-13",11.5,12.0,11.5,12.0,3100.0],["2004-09-14",12.0,12.0,12.0,12.0,0.0],["2004-09-15",12.0,12.15,12.0,12.0,9100.0],["2004-09-16",12.5,12.5,12.25,12.25,700.0],["2004-09-17",12.1,12.1,12.1,12.1,100.0],["2004-09-20",12.1,12.1,12.0,12.0,600.0],["2004-09-21",12.1,12.1,12.0,12.0,2000.0],["2004-09-22",11.8,12.0,11.5,12.0,6600.0],["2004-09-23",12.25,12.25,12.0,12.0,24600.0],["2004-09-24",12.0,12.0,12.0,12.0,0.0],["2004-09-27",12.0,12.25,12.0,12.25,1200.0],["2004-09-28",12.1,12.1,12.1,12.1,3500.0],["2004-09-29",12.0,12.25,12.0,12.0,17600.0],["2004-09-30",11.9,12.0,11.9,12.0,19700.0],["2004-10-01",12.0,12.0,11.9,12.0,5000.0],["2004-10-04",11.95,12.1,11.95,12.05,12900.0],["2004-10-05",12.0,12.0,12.0,12.0,2700.0],["2004-10-06",11.9,11.9,11.9,11.9,1900.0],["2004-10-07",11.7,11.7,11.7,11.7,200.0],["2004-10-08",12.0,12.0,11.95,12.0,12700.0],["2004-10-11",12.0,12.0,12.0,12.0,0.0],["2004-10-12",11.9,12.1,11.9,12.0,900.0],["2004-10-13",11.7,12.0,11.7,11.8,3000.0],["2004-10-14",11.9,11.9,11.7,11.7,1500.0],["2004-10-15",12.0,13.0,11.9,13.0,4100.0],["2004-10-18",14.0,15.0,14.0,14.75,15800.0],["2004-10-19",15.5,15.8,15.0,15.8,10900.0],["2004-10-20",15.95,16.5,15.65,16.5,9800.0],["2004-10-21",16.5,16.5,15.75,16.0,1000.0],["2004-10-22",15.75,16.5,15.75,15.75,700.0],["2004-10-25",15.75,15.75,15.75,15.75,0.0],["2004-10-26",15.75,15.8,15.65,15.65,2300.0],["2004-10-27",15.65,15.65,15.4,15.5,3900.0],["2004-10-28",15.5,15.5,15.5,15.5,500.0],["2004-10-29",15.55,16.5,15.5,16.5,6000.0],["2004-11-01",16.5,16.75,16.4,16.75,1700.0],["2004-11-02",16.75,17.0,16.5,16.75,2900.0],["2004-11-03",15.75,17.0,15.75,17.0,900.0],["2004-11-04",16.25,17.0,14.25,16.95,1100.0],["2004-11-05",17.0,17.0,17.0,17.0,700.0],["2004-11-08",17.0,17.0,17.0,17.0,0.0],["2004-11-09",16.0,16.35,16.0,16.0,3500.0],["2004-11-10",16.0,16.0,15.5,15.5,2300.0],["2004-11-11",16.0,16.0,15.5,16.0,600.0],["2004-11-12",15.0,15.5,15.0,15.5,2400.0],["2004-11-15",15.5,15.5,14.75,15.0,8200.0],["2004-11-16",14.5,14.75,13.5,14.5,22800.0],["2004-11-17",14.5,14.75,14.5,14.5,6100.0],["2004-11-18",15.3,15.3,15.3,15.3,200.0],["2004-11-19",15.3,15.6,15.0,15.5,14800.0],["2004-11-22",15.5,15.5,15.5,15.5,200.0],["2004-11-23",15.0,15.0,15.0,15.0,6000.0],["2004-11-24",14.75,15.3,14.75,15.25,1600.0],["2004-11-26",15.75,15.75,15.75,15.75,300.0],["2004-11-29",15.75,15.75,15.75,15.75,0.0],["2004-11-30",15.3,16.95,15.25,16.5,19000.0],["2004-12-01",16.25,16.5,16.25,16.5,3600.0],["2004-12-02",16.5,16.5,16.5,16.5,0.0],["2004-12-03",16.25,16.75,16.25,16.5,9000.0],["2004-12-06",16.4,17.0,16.4,17.0,2600.0],["2004-12-07",17.1,17.1,17.0,17.0,1500.0],["2004-12-08",17.0,17.0,17.0,17.0,0.0],["2004-12-09",16.4,16.5,15.75,15.75,2500.0],["2004-12-10",15.75,15.75,15.75,15.75,0.0],["2004-12-13",15.75,15.75,15.75,15.75,0.0],["2004-12-14",15.8,16.0,15.12,16.0,3000.0],["2004-12-15",16.0,16.0,13.5,13.5,29900.0],["2004-12-16",13.55,15.0,12.35,15.0,115600.0],["2004-12-17",15.5,15.5,13.25,15.5,100.0],["2004-12-20",15.0,15.0,15.0,15.0,1600.0],["2004-12-21",15.0,15.0,14.0,14.0,7600.0],["2004-12-22",14.0,15.0,14.0,14.0,2300.0],["2004-12-23",14.0,14.0,14.0,14.0,57800.0],["2004-12-27",14.0,14.0,14.0,14.0,4300.0],["2004-12-28",14.25,14.25,14.0,14.0,3400.0],["2004-12-29",14.1,14.4,13.25,14.0,5300.0],["2004-12-30",14.0,14.0,13.75,13.75,16200.0],["2004-12-31",14.25,14.25,13.75,14.25,43300.0],["2005-01-03",14.1,14.1,13.75,13.85,1200.0],["2005-01-04",13.75,13.75,13.5,13.5,500.0],["2005-01-05",13.75,13.75,13.5,13.5,1400.0],["2005-01-06",13.5,13.5,13.5,13.5,0.0],["2005-01-07",11.96,13.9,11.95,11.95,175900.0],["2005-01-10",12.5,13.75,12.5,12.7,138000.0],["2005-01-11",12.75,13.75,12.75,12.75,180200.0],["2005-01-12",12.5,12.5,12.0,12.5,7400.0],["2005-01-13",12.5,13.0,12.5,12.5,9700.0],["2005-01-14",12.0,13.0,12.0,12.75,1100.0],["2005-01-18",12.5,13.25,12.5,13.0,3000.0],["2005-01-19",13.0,13.0,13.0,13.0,0.0],["2005-01-20",12.5,12.5,12.5,12.5,100.0],["2005-01-21",12.5,12.5,12.5,12.5,0.0],["2005-01-24",12.75,13.25,12.75,13.25,24300.0],["2005-01-25",13.25,14.0,13.0,13.25,22100.0],["2005-01-26",12.75,12.75,12.75,12.75,200.0],["2005-01-27",11.85,12.0,11.85,12.0,45200.0],["2005-01-28",12.0,12.0,12.0,12.0,0.0],["2005-01-31",12.0,12.8,11.95,12.8,37800.0],["2005-02-01",12.8,12.8,11.5,12.5,22600.0],["2005-02-02",12.5,12.5,12.5,12.5,500.0],["2005-02-03",12.5,12.5,12.5,12.5,0.0],["2005-02-04",12.5,12.5,12.35,12.35,1500.0],["2005-02-07",12.5,12.5,12.0,12.0,1400.0],["2005-02-08",12.0,12.1,12.0,12.0,71800.0],["2005-02-09",12.75,13.0,12.75,13.0,14300.0],["2005-02-10",12.75,13.05,12.75,12.75,157600.0],["2005-02-11",14.0,14.0,14.0,14.0,700.0],["2005-02-14",14.0,14.0,14.0,14.0,0.0],["2005-02-15",12.05,14.5,12.05,14.5,12700.0],["2005-02-16",13.75,13.75,13.75,13.75,1500.0],["2005-02-17",13.75,14.5,13.75,14.5,3300.0],["2005-02-18",14.4,15.0,14.0,15.0,107200.0],["2005-02-22",14.75,15.05,14.75,14.8,3500.0],["2005-02-23",14.75,14.75,14.5,14.5,16000.0],["2005-02-24",14.5,15.0,14.5,15.0,600.0],["2005-02-25",15.0,15.0,15.0,15.0,2000.0],["2005-02-28",14.5,15.0,14.5,15.0,6300.0],["2005-03-01",15.0,15.0,15.0,15.0,0.0],["2005-03-02",14.5,15.0,14.5,15.0,600.0],["2005-03-03",14.5,14.5,14.5,14.5,300.0],["2005-03-04",14.5,14.5,14.5,14.5,0.0],["2005-03-07",14.4,14.4,14.0,14.0,19200.0],["2005-03-08",14.39,14.4,14.39,14.4,2800.0],["2005-03-09",14.0,14.0,14.0,14.0,800.0],["2005-03-10",14.0,14.4,14.0,14.25,7300.0],["2005-03-11",14.25,14.25,14.25,14.25,500.0],["2005-03-14",14.25,14.25,14.25,14.25,500.0],["2005-03-15",14.25,14.25,14.25,14.25,0.0],["2005-03-16",14.5,14.5,14.5,14.5,1200.0],["2005-03-17",14.5,15.0,14.5,15.0,400.0],["2005-03-18",15.0,15.0,15.0,15.0,900.0],["2005-03-21",15.0,15.5,15.0,15.5,12800.0],["2005-03-22",15.5,15.5,15.5,15.5,0.0],["2005-03-23",15.5,15.5,15.5,15.5,200.0],["2005-03-24",15.0,15.0,15.0,15.0,100.0],["2005-03-28",15.25,15.25,15.25,15.25,300.0],["2005-03-29",15.25,15.25,15.25,15.25,200.0],["2005-03-30",15.1,15.25,15.1,15.25,11300.0],["2005-03-31",15.4,15.4,14.95,15.4,30500.0],["2005-04-01",15.4,16.15,15.4,16.0,28400.0],["2005-04-04",16.0,16.0,16.0,16.0,100.0],["2005-04-05",15.95,15.95,15.5,15.8,7400.0],["2005-04-06",15.85,15.85,15.8,15.85,900.0],["2005-04-07",15.8,16.0,15.5,15.75,45600.0],["2005-04-08",14.25,15.65,14.25,15.5,63000.0],["2005-04-11",15.65,15.65,15.65,15.65,1000.0],["2005-04-12",15.5,15.5,15.0,15.0,51500.0],["2005-04-13",15.0,15.0,15.0,15.0,0.0],["2005-04-14",15.0,15.0,15.0,15.0,0.0],["2005-04-15",15.0,15.0,14.75,14.75,89100.0],["2005-04-18",14.75,14.75,14.75,14.75,24200.0],["2005-04-19",14.5,14.75,14.5,14.5,50300.0],["2005-04-20",16.91,16.91,16.91,16.91,200.0],["2005-04-21",15.95,15.95,14.75,14.75,1400.0],["2005-04-22",15.5,17.0,15.5,17.0,400.0],["2005-04-25",14.75,16.0,14.75,16.0,2000.0],["2005-04-26",16.0,16.0,16.0,16.0,0.0],["2005-04-27",16.0,16.0,16.0,16.0,0.0],["2005-04-28",16.0,16.0,16.0,16.0,0.0],["2005-04-29",16.0,16.0,15.5,16.0,11700.0],["2005-05-02",15.0,16.0,15.0,15.0,3600.0],["2005-05-03",15.5,16.0,15.25,15.25,7500.0],["2005-05-04",15.0,15.5,15.0,15.5,5300.0],["2005-05-05",15.75,15.75,13.95,15.3,424200.0],["2005-05-06",13.95,16.0,13.95,16.0,62500.0],["2005-05-09",15.65,16.0,15.65,16.0,10500.0],["2005-05-10",16.0,16.0,16.0,16.0,0.0],["2005-05-11",16.0,16.0,16.0,16.0,0.0],["2005-05-12",16.0,16.0,16.0,16.0,0.0],["2005-05-13",16.0,16.0,16.0,16.0,3800.0],["2005-05-16",16.0,16.0,16.0,16.0,0.0],["2005-05-17",15.6,16.0,15.6,16.0,6500.0],["2005-05-18",16.25,16.5,16.0,16.5,9400.0],["2005-05-19",16.5,16.5,16.25,16.5,3300.0],["2005-05-20",16.25,16.5,16.0,16.25,31000.0],["2005-05-23",16.15,16.15,16.0,16.0,7000.0],["2005-05-24",16.0,16.1,16.0,16.0,4000.0],["2005-05-25",15.5,15.5,15.0,15.0,34200.0],["2005-05-26",15.0,15.25,15.0,15.25,9600.0],["2005-05-27",15.25,17.0,15.15,16.5,41700.0],["2005-05-31",15.5,17.0,15.5,16.75,4500.0],["2005-06-01",16.5,17.1,16.5,17.1,26300.0],["2005-06-02",17.5,17.5,17.0,17.0,800.0],["2005-06-03",17.0,17.0,16.8,17.0,1900.0],["2005-06-06",17.0,17.0,17.0,17.0,0.0],["2005-06-07",17.0,17.0,17.0,17.0,0.0],["2005-06-08",17.0,17.0,17.0,17.0,1200.0],["2005-06-09",16.5,17.5,16.5,17.5,500.0],["2005-06-10",16.8,16.8,16.8,16.8,200.0],["2005-06-13",17.0,17.0,17.0,17.0,2200.0],["2005-06-14",17.0,17.15,16.5,17.15,1700.0],["2005-06-15",17.15,17.15,17.15,17.15,0.0],["2005-06-16",17.6,17.6,17.0,17.5,14600.0],["2005-06-17",17.25,18.25,17.25,18.0,18100.0],["2005-06-20",19.0,19.0,12.01,17.99,32400.0],["2005-06-21",17.9,18.02,17.57,17.6,9900.0],["2005-06-22",17.6,17.6,17.6,17.6,0.0],["2005-06-23",16.5,17.85,16.01,17.85,23200.0],["2005-06-24",17.15,17.29,17.0,17.0,4000.0],["2005-06-27",17.0,17.05,16.0,17.0,27600.0],["2005-06-28",17.25,18.15,17.01,18.15,10900.0],["2005-06-29",17.52,18.74,17.52,18.69,1100.0],["2005-06-30",18.2,19.0,18.2,19.0,6200.0],["2005-07-01",19.5,19.5,19.5,19.5,1000.0],["2005-07-05",18.75,18.77,17.42,18.2,42800.0],["2005-07-06",18.0,18.0,17.75,18.0,13600.0],["2005-07-07",18.0,18.0,17.75,17.75,3500.0],["2005-07-08",18.0,18.0,18.0,18.0,500.0],["2005-07-11",18.5,18.5,17.96,17.96,19000.0],["2005-07-12",18.0,18.0,18.0,18.0,4900.0],["2005-07-13",18.0,18.0,17.75,17.75,900.0],["2005-07-14",18.0,18.09,17.72,17.89,29800.0],["2005-07-15",18.1,18.1,17.51,17.51,11800.0],["2005-07-18",17.9,17.9,17.6,17.9,1100.0],["2005-07-19",17.95,17.95,17.88,17.88,1400.0],["2005-07-20",17.88,17.88,17.88,17.88,0.0],["2005-07-21",18.0,18.0,18.0,18.0,300.0],["2005-07-22",18.0,18.0,17.61,18.0,2000.0],["2005-07-25",17.64,18.0,17.5,18.0,5700.0],["2005-07-26",18.0,18.0,18.0,18.0,0.0],["2005-07-27",18.0,18.4,18.0,18.3,31400.0],["2005-07-28",18.4,18.4,18.18,18.19,7600.0],["2005-07-29",17.1,17.99,17.1,17.75,30900.0],["2005-08-01",17.75,17.75,17.75,17.75,0.0],["2005-08-02",17.75,17.75,17.75,17.75,0.0],["2005-08-03",17.0,17.25,16.99,17.04,8200.0],["2005-08-04",16.6,16.6,16.0,16.06,5100.0],["2005-08-05",16.28,16.46,16.2,16.2,12200.0],["2005-08-08",16.0,16.77,16.0,16.77,800.0],["2005-08-09",17.0,17.0,16.87,17.0,700.0],["2005-08-10",17.0,17.0,17.0,17.0,4200.0],["2005-08-11",17.0,17.0,17.0,17.0,0.0],["2005-08-12",17.0,17.0,17.0,17.0,100.0],["2005-08-15",17.0,17.0,17.0,17.0,500.0],["2005-08-16",17.0,17.0,17.0,17.0,0.0],["2005-08-17",16.5,18.0,16.5,18.0,7200.0],["2005-08-18",18.0,18.0,18.0,18.0,11400.0],["2005-08-19",18.0,18.0,18.0,18.0,1500.0],["2005-08-22",17.4,18.19,17.15,17.75,13200.0],["2005-08-23",18.0,18.0,17.5,18.0,5300.0],["2005-08-24",17.5,18.0,17.5,18.0,600.0],["2005-08-25",18.0,18.0,18.0,18.0,0.0],["2005-08-26",17.9,17.9,17.9,17.9,100.0],["2005-08-29",17.5,18.0,17.5,18.0,1700.0],["2005-08-30",17.5,18.0,17.25,18.0,2700.0],["2005-08-31",17.85,17.85,17.5,17.71,25700.0],["2005-09-01",18.0,18.0,18.0,18.0,11700.0],["2005-09-02",18.0,18.0,18.0,18.0,600.0],["2005-09-06",18.0,18.0,17.25,17.25,3500.0],["2005-09-07",18.0,18.0,18.0,18.0,4000.0],["2005-09-08",18.25,18.25,18.0,18.0,400.0],["2005-09-09",18.0,18.95,18.0,18.95,600.0],["2005-09-12",18.25,18.25,18.0,18.1,12800.0],["2005-09-13",18.25,18.25,18.25,18.25,1000.0],["2005-09-14",18.14,18.21,18.14,18.14,700.0],["2005-09-15",18.14,18.14,18.14,18.14,0.0],["2005-09-16",18.96,19.29,18.25,19.0,12800.0],["2005-09-19",18.5,18.75,18.5,18.55,14300.0],["2005-09-20",18.5,19.15,18.45,19.15,2500.0],["2005-09-21",18.5,18.5,18.25,18.25,5400.0],["2005-09-22",18.5,18.5,18.0,18.0,7400.0],["2005-09-23",18.3,18.5,18.25,18.25,4000.0],["2005-09-26",18.0,19.0,18.0,18.4,32200.0],["2005-09-27",18.75,18.75,18.74,18.74,2700.0],["2005-09-28",18.6,19.25,18.6,19.25,9000.0],["2005-09-29",19.0,19.0,18.9,19.0,6600.0],["2005-09-30",19.0,19.0,18.98,18.98,2600.0],["2005-10-03",18.65,20.0,18.65,19.85,16100.0],["2005-10-04",19.49,20.0,19.49,20.0,2400.0],["2005-10-05",20.5,21.0,20.5,20.99,4300.0],["2005-10-06",21.19,21.74,20.86,21.5,6500.0],["2005-10-07",21.9,22.5,21.25,21.53,9400.0],["2005-10-10",22.0,22.0,20.72,22.0,2100.0],["2005-10-11",22.0,22.0,21.0,21.39,2500.0],["2005-10-12",21.87,22.0,21.86,22.0,9300.0],["2005-10-13",21.47,22.0,21.47,22.0,3100.0],["2005-10-14",21.93,21.93,21.5,21.5,800.0],["2005-10-17",21.5,21.98,21.5,21.8,1800.0],["2005-10-18",21.8,21.8,21.8,21.8,0.0],["2005-10-19",21.5,21.5,20.5,20.5,800.0],["2005-10-20",21.49,21.49,21.49,21.49,100.0],["2005-10-21",21.0,21.0,20.99,21.0,2900.0],["2005-10-24",21.0,21.0,20.5,20.99,3400.0],["2005-10-25",20.75,20.75,20.5,20.5,2700.0],["2005-10-26",20.5,21.4,19.85,20.72,12500.0],["2005-10-27",19.52,21.0,19.52,20.0,11800.0],["2005-10-28",19.5,20.16,19.5,19.8,5800.0],["2005-10-31",19.5,20.0,18.9,20.0,4300.0],["2005-11-01",20.0,20.0,20.0,20.0,3100.0],["2005-11-02",19.75,19.79,19.06,19.12,7700.0],["2005-11-03",19.27,19.5,19.0,19.5,7500.0],["2005-11-04",20.0,20.0,19.0,19.5,13900.0],["2005-11-07",18.8,20.78,18.12,19.9,3300.0],["2005-11-08",19.99,20.0,19.99,19.99,6200.0],["2005-11-09",19.29,19.29,19.29,19.29,100.0],["2005-11-10",19.25,20.8,19.25,20.75,2300.0],["2005-11-11",19.75,20.0,19.75,20.0,600.0],["2005-11-14",20.0,20.0,20.0,20.0,0.0],["2005-11-15",19.5,19.6,19.02,19.6,37400.0],["2005-11-16",19.8,19.8,19.8,19.8,2100.0],["2005-11-17",19.71,20.0,19.71,20.0,6100.0],["2005-11-18",20.0,20.0,20.0,20.0,4000.0],["2005-11-21",20.0,20.1,19.9,19.9,10000.0],["2005-11-22",19.5,19.65,18.72,19.33,36800.0],["2005-11-23",19.32,19.4,19.32,19.4,1400.0],["2005-11-25",19.7,19.95,19.51,19.51,1300.0],["2005-11-28",19.95,20.1,19.76,20.1,1000.0],["2005-11-29",20.1,20.25,20.1,20.25,300.0],["2005-11-30",20.13,21.01,19.86,19.86,19200.0],["2005-12-01",20.25,21.5,20.0,20.68,5200.0],["2005-12-02",20.0,20.95,20.0,20.57,5100.0],["2005-12-05",21.36,21.36,20.75,20.78,900.0],["2005-12-06",20.26,21.03,20.26,21.03,400.0],["2005-12-07",20.52,21.25,20.5,20.8,2300.0],["2005-12-08",20.75,20.75,20.75,20.75,400.0],["2005-12-09",20.76,21.44,20.04,20.76,600.0],["2005-12-12",20.76,20.76,20.76,20.76,0.0],["2005-12-13",20.0,20.5,20.0,20.5,5700.0],["2005-12-14",20.5,20.5,20.5,20.5,0.0],["2005-12-15",20.0,20.0,19.0,19.0,2700.0],["2005-12-16",19.03,19.03,18.65,18.65,900.0],["2005-12-19",18.65,18.65,18.36,18.36,300.0],["2005-12-20",18.64,19.89,18.64,19.15,3900.0],["2005-12-21",19.15,19.15,19.15,19.15,0.0],["2005-12-22",19.39,20.62,19.39,20.48,2600.0],["2005-12-23",20.2,20.2,20.2,20.2,100.0],["2005-12-27",20.25,20.25,18.47,18.6,9800.0],["2005-12-28",18.25,18.58,16.87,18.51,11100.0],["2005-12-29",18.0,19.0,18.0,19.0,1400.0],["2005-12-30",19.0,21.5,18.57,21.5,24900.0],["2006-01-03",20.0,21.0,20.0,21.0,1900.0],["2006-01-04",20.52,21.0,20.51,20.82,3500.0],["2006-01-05",20.23,20.23,20.0,20.22,4100.0],["2006-01-06",19.5,19.5,19.5,19.5,400.0],["2006-01-09",19.5,19.5,19.5,19.5,0.0],["2006-01-10",19.5,19.61,19.28,19.61,1600.0],["2006-01-11",19.8,19.8,19.8,19.8,200.0],["2006-01-12",19.81,19.81,18.8,18.99,5500.0],["2006-01-13",18.99,18.99,18.0,18.34,4400.0],["2006-01-17",18.0,18.0,17.85,17.85,700.0],["2006-01-18",17.96,18.5,17.96,18.3,42600.0],["2006-01-19",18.5,18.5,18.2,18.5,40500.0],["2006-01-20",18.57,18.95,18.36,18.36,34500.0],["2006-01-23",18.46,19.25,18.46,19.1,7600.0],["2006-01-24",18.75,19.25,18.75,19.1,127200.0],["2006-01-25",19.1,19.1,19.1,19.1,0.0],["2006-01-26",18.5,19.25,18.5,19.25,205100.0],["2006-01-27",19.25,19.97,19.25,19.55,205000.0],["2006-01-30",19.55,19.99,19.55,19.95,36300.0],["2006-01-31",21.68,21.68,20.1,20.74,90000.0],["2006-02-01",19.53,20.6,19.53,19.99,17400.0],["2006-02-02",20.5,20.5,19.67,19.67,2000.0],["2006-02-03",19.65,19.99,19.16,19.5,105100.0],["2006-02-06",19.05,19.05,19.05,19.05,300.0],["2006-02-07",19.05,19.05,19.05,19.05,0.0],["2006-02-08",19.0,19.2,19.0,19.2,800.0],["2006-02-09",19.0,19.0,18.7,18.7,800.0],["2006-02-10",18.36,18.61,18.36,18.54,700.0],["2006-02-13",18.19,18.47,18.1,18.47,7000.0],["2006-02-14",18.42,18.74,18.28,18.74,700.0],["2006-02-15",18.25,18.75,18.25,18.34,2100.0],["2006-02-16",18.26,18.26,17.5,17.6,20400.0],["2006-02-17",17.3,17.3,15.75,16.1,51900.0],["2006-02-21",15.8,16.06,15.8,16.0,6500.0],["2006-02-22",16.5,16.5,16.14,16.36,31200.0],["2006-02-23",16.49,16.5,16.01,16.5,2400.0],["2006-02-24",16.5,16.5,16.25,16.25,16000.0],["2006-02-27",16.3,16.5,15.78,16.5,9400.0],["2006-02-28",16.55,18.48,16.55,18.37,13400.0],["2006-03-01",17.98,17.98,16.35,16.9,10800.0],["2006-03-02",16.81,16.81,16.81,16.81,800.0],["2006-03-03",16.69,17.39,16.69,17.39,1800.0],["2006-03-06",16.16,17.0,16.16,16.86,4100.0],["2006-03-07",16.37,17.0,16.37,17.0,1800.0],["2006-03-08",16.5,16.5,16.5,16.5,200.0],["2006-03-09",17.0,17.0,15.65,16.99,3200.0],["2006-03-10",17.36,17.36,17.36,17.36,200.0],["2006-03-13",16.62,17.25,16.61,17.25,15400.0],["2006-03-14",17.0,17.5,17.0,17.5,11500.0],["2006-03-15",17.5,17.5,17.5,17.5,0.0],["2006-03-16",17.5,17.5,16.8,17.0,34900.0],["2006-03-17",17.0,17.75,16.82,16.99,50300.0],["2006-03-20",17.51,17.75,17.5,17.51,22800.0],["2006-03-21",17.5,17.75,17.5,17.5,9700.0],["2006-03-22",17.74,18.26,17.64,18.02,21300.0],["2006-03-23",17.95,18.0,17.76,18.0,1500.0],["2006-03-24",17.71,18.25,17.71,18.25,21400.0],["2006-03-27",17.73,18.25,17.73,17.97,16200.0],["2006-03-28",17.51,18.23,17.51,18.05,900.0],["2006-03-29",18.0,18.0,17.92,17.92,1300.0],["2006-03-30",17.62,18.25,17.49,18.0,12400.0],["2006-03-31",18.0,18.0,17.45,17.45,19100.0],["2006-04-03",17.52,17.99,17.52,17.61,7200.0],["2006-04-04",17.75,18.0,17.58,17.59,2500.0],["2006-04-05",17.9,17.99,17.67,17.67,900.0],["2006-04-06",17.98,18.0,17.85,18.0,17700.0],["2006-04-07",17.59,18.0,17.58,18.0,6800.0],["2006-04-10",18.0,18.0,17.43,17.43,23000.0],["2006-04-11",17.25,17.5,16.99,17.5,1500.0],["2006-04-12",16.61,16.73,16.61,16.73,400.0],["2006-04-13",17.0,17.14,17.0,17.14,400.0],["2006-04-17",17.16,17.3,17.16,17.3,1200.0],["2006-04-18",17.48,18.0,17.48,17.99,1700.0],["2006-04-19",17.9,18.0,17.86,17.89,3300.0],["2006-04-20",18.0,18.0,17.25,17.58,1100.0],["2006-04-21",17.8,17.8,17.1,17.55,14500.0],["2006-04-24",16.94,17.98,16.94,17.5,22600.0],["2006-04-25",17.45,17.53,17.45,17.5,1200.0],["2006-04-26",18.0,18.0,16.69,17.02,4200.0],["2006-04-27",17.92,17.92,17.49,17.5,81000.0],["2006-04-28",17.5,17.5,17.05,17.48,6800.0],["2006-05-01",17.48,17.48,17.48,17.48,0.0],["2006-05-02",17.5,17.5,17.49,17.5,25200.0],["2006-05-03",17.5,17.8,17.07,17.56,1500.0],["2006-05-04",17.5,17.5,16.82,17.16,19300.0],["2006-05-05",17.15,17.78,17.15,17.78,4500.0],["2006-05-08",17.7,17.7,17.3,17.47,2000.0],["2006-05-09",17.4,18.0,17.4,18.0,17300.0],["2006-05-10",17.5,18.0,17.5,18.0,7000.0],["2006-05-11",16.2,18.0,16.2,18.0,27500.0],["2006-05-12",17.58,18.24,16.0,17.9,26400.0],["2006-05-15",16.84,17.75,16.8,17.49,12100.0],["2006-05-16",17.1,17.75,17.05,17.75,14700.0],["2006-05-17",17.51,17.51,17.12,17.5,5000.0],["2006-05-18",17.45,17.51,17.03,17.45,6500.0],["2006-05-19",17.02,17.51,16.68,17.5,10000.0],["2006-05-22",17.5,17.5,17.01,17.27,5300.0],["2006-05-23",17.4,17.65,17.23,17.43,6400.0],["2006-05-24",17.0,17.0,17.0,17.0,2600.0],["2006-05-25",17.02,17.25,17.02,17.25,6400.0],["2006-05-26",17.25,17.25,17.2,17.2,200.0],["2006-05-30",16.13,16.13,16.13,16.13,200.0],["2006-05-31",17.0,18.5,16.9,18.01,31900.0],["2006-06-01",17.68,18.0,17.52,17.52,12000.0],["2006-06-02",17.28,17.57,17.14,17.57,1000.0],["2006-06-05",17.75,17.75,17.4,17.4,1300.0],["2006-06-06",16.82,16.82,16.82,16.82,100.0],["2006-06-07",16.32,16.32,16.15,16.15,1300.0],["2006-06-08",16.15,16.15,15.8,15.8,1600.0],["2006-06-09",17.38,17.38,16.01,16.39,14400.0],["2006-06-12",16.03,16.03,16.0,16.0,800.0],["2006-06-13",16.0,17.0,16.0,16.8,3000.0],["2006-06-14",16.2,16.72,16.2,16.22,4200.0],["2006-06-15",16.25,16.25,16.01,16.01,1100.0],["2006-06-16",15.63,16.45,15.63,16.45,1400.0],["2006-06-19",15.94,16.01,15.9,16.0,3100.0],["2006-06-20",15.66,16.09,15.6,15.75,11600.0],["2006-06-21",15.75,15.75,15.75,15.75,0.0],["2006-06-22",15.9,16.16,15.9,16.16,7100.0],["2006-06-23",15.71,16.0,15.7,15.9,1700.0],["2006-06-26",15.55,15.84,15.55,15.84,600.0],["2006-06-27",15.93,15.93,15.93,15.93,300.0],["2006-06-28",15.25,16.1,15.25,16.1,600.0],["2006-06-29",16.1,17.7,16.1,16.19,64800.0],["2006-06-30",16.84,18.24,16.8,17.01,81700.0],["2006-07-03",17.01,17.01,17.01,17.01,0.0],["2006-07-05",16.85,17.54,16.85,17.0,12900.0],["2006-07-06",17.0,17.05,17.0,17.0,23200.0],["2006-07-07",17.0,17.9,17.0,17.9,158700.0],["2006-07-10",17.85,18.09,17.36,18.09,1400.0],["2006-07-11",18.18,18.18,17.92,17.92,700.0],["2006-07-12",18.1,18.25,18.02,18.15,2800.0],["2006-07-13",17.23,18.47,17.23,18.47,300.0],["2006-07-14",18.01,18.6,18.0,18.6,2800.0],["2006-07-17",18.6,18.6,18.6,18.6,0.0],["2006-07-18",18.43,18.43,18.0,18.09,8800.0],["2006-07-19",18.76,19.0,18.76,18.98,3800.0],["2006-07-20",19.47,19.47,18.3,19.45,8400.0],["2006-07-21",19.45,19.5,19.35,19.45,1700.0],["2006-07-24",18.67,19.53,18.67,19.53,3200.0],["2006-07-25",19.5,19.88,19.5,19.88,8800.0],["2006-07-26",20.29,20.29,19.22,19.88,1200.0],["2006-07-27",19.5,19.88,19.24,19.88,20200.0],["2006-07-28",19.71,19.89,19.64,19.89,400.0],["2006-07-31",19.99,20.32,19.99,20.32,13600.0],["2006-08-01",19.04,20.4,19.04,20.25,1100.0],["2006-08-02",19.14,19.14,19.14,19.14,100.0],["2006-08-03",19.14,19.14,19.14,19.14,0.0],["2006-08-04",19.44,19.82,19.44,19.82,400.0],["2006-08-07",18.5,19.21,18.5,19.21,600.0],["2006-08-08",19.2,19.89,19.2,19.89,2600.0],["2006-08-09",19.9,20.48,19.9,20.25,7300.0],["2006-08-10",20.05,20.06,19.99,20.0,2200.0],["2006-08-11",19.2,20.0,19.2,20.0,4600.0],["2006-08-14",20.0,20.0,20.0,20.0,0.0],["2006-08-15",20.1,20.1,20.1,20.1,600.0],["2006-08-16",20.1,20.1,20.1,20.1,0.0],["2006-08-17",20.1,20.1,20.1,20.1,0.0],["2006-08-18",20.1,20.1,20.1,20.1,0.0],["2006-08-21",20.1,20.1,20.1,20.1,400.0],["2006-08-22",20.1,20.1,20.1,20.1,0.0],["2006-08-23",18.14,20.1,18.14,20.06,1900.0],["2006-08-24",19.95,19.95,19.92,19.92,600.0],["2006-08-25",19.92,19.92,19.92,19.92,0.0],["2006-08-28",19.92,19.92,19.92,19.92,0.0],["2006-08-29",19.92,19.92,19.92,19.92,0.0],["2006-08-30",18.81,19.89,18.81,19.89,700.0],["2006-08-31",19.88,20.85,19.88,20.14,12300.0],["2006-09-01",20.15,20.88,19.8,20.88,2100.0],["2006-09-05",20.5,21.0,20.49,20.75,35500.0],["2006-09-06",20.39,20.75,20.39,20.68,2200.0],["2006-09-07",20.4,20.68,20.01,20.68,2100.0],["2006-09-08",20.5,20.5,20.5,20.5,200.0],["2006-09-11",20.5,21.24,20.5,20.75,8200.0],["2006-09-12",20.75,20.75,20.57,20.57,300.0],["2006-09-13",20.75,20.75,20.47,20.47,1200.0],["2006-09-14",20.07,20.74,20.07,20.74,2300.0],["2006-09-15",21.24,21.24,20.0,20.75,86900.0],["2006-09-18",21.0,21.24,20.27,20.41,4000.0],["2006-09-19",19.84,21.24,19.84,20.24,12900.0],["2006-09-20",20.27,22.16,20.27,21.37,9000.0],["2006-09-21",21.39,21.39,20.04,20.1,1000.0],["2006-09-22",19.57,19.77,18.06,18.61,61400.0],["2006-09-25",18.75,19.99,18.71,19.27,23100.0],["2006-09-26",19.5,19.56,18.67,18.67,2900.0],["2006-09-27",18.51,19.5,18.51,19.5,3800.0],["2006-09-28",20.19,21.38,20.19,20.28,900.0],["2006-09-29",20.23,20.23,19.5,19.7,16000.0],["2006-10-02",19.7,19.7,19.7,19.7,0.0],["2006-10-03",20.75,20.75,19.5,20.5,3900.0],["2006-10-04",20.74,20.75,20.49,20.54,1400.0],["2006-10-05",20.48,20.7,20.04,20.54,4800.0],["2006-10-06",20.29,20.29,19.9,20.0,3100.0],["2006-10-09",21.38,21.41,20.0,21.17,1900.0],["2006-10-10",21.42,21.42,20.18,20.42,5400.0],["2006-10-11",20.19,20.19,20.19,20.19,200.0],["2006-10-12",20.19,20.19,20.19,20.19,0.0],["2006-10-13",20.01,20.6,20.01,20.26,4600.0],["2006-10-16",20.0,20.93,20.0,20.93,300.0],["2006-10-17",20.66,20.89,20.65,20.89,3500.0],["2006-10-18",20.5,21.44,20.5,21.44,4400.0],["2006-10-19",21.22,21.22,20.99,20.99,3200.0],["2006-10-20",20.5,20.51,20.5,20.5,3100.0],["2006-10-23",20.5,20.54,20.5,20.5,4900.0],["2006-10-24",19.5,20.5,19.5,20.3,2100.0],["2006-10-25",20.39,20.4,20.39,20.4,2000.0],["2006-10-26",20.05,20.05,19.13,19.87,7700.0],["2006-10-27",19.75,20.39,19.75,20.06,3000.0],["2006-10-30",20.05,20.17,20.04,20.17,1300.0],["2006-10-31",19.22,20.35,19.22,20.35,200.0],["2006-11-01",19.53,20.38,19.5,20.38,1100.0],["2006-11-02",19.56,20.0,19.56,20.0,600.0],["2006-11-03",19.5,20.0,19.5,20.0,2000.0],["2006-11-06",19.56,19.98,19.5,19.97,5400.0],["2006-11-07",19.55,19.6,19.51,19.6,600.0],["2006-11-08",19.7,19.7,19.5,19.5,3500.0],["2006-11-09",19.5,19.52,19.5,19.5,3900.0],["2006-11-10",19.21,19.44,19.1,19.2,3000.0],["2006-11-13",19.1,19.1,18.25,18.5,4900.0],["2006-11-14",18.79,19.45,18.73,19.45,500.0],["2006-11-15",19.45,19.45,19.45,19.45,0.0],["2006-11-16",19.8,19.8,19.27,19.51,3000.0],["2006-11-17",19.51,19.51,19.51,19.51,0.0],["2006-11-20",19.25,19.26,18.34,19.03,3900.0],["2006-11-21",19.03,19.03,18.5,18.5,2000.0],["2006-11-22",18.52,18.52,18.52,18.52,300.0],["2006-11-24",19.52,19.52,19.0,19.0,300.0],["2006-11-27",18.32,19.35,18.3,18.3,2800.0],["2006-11-28",18.49,20.22,18.45,20.22,1023900.0],["2006-11-29",20.22,20.34,19.57,20.34,31200.0],["2006-11-30",20.5,20.66,20.47,20.66,6800.0],["2006-12-01",20.5,20.5,20.36,20.5,10300.0],["2006-12-04",19.9,20.5,19.9,20.5,2100.0],["2006-12-05",19.86,20.27,19.5,20.25,6200.0],["2006-12-06",20.08,20.64,19.6,20.51,4100.0],["2006-12-07",20.24,20.4,20.11,20.25,3000.0],["2006-12-08",20.0,20.4,19.5,20.3,5500.0],["2006-12-11",20.0,20.2,20.0,20.0,2300.0],["2006-12-12",19.8,20.5,19.71,20.5,9300.0],["2006-12-13",20.5,20.66,20.5,20.66,4800.0],["2006-12-14",20.66,20.88,20.65,20.88,8800.0],["2006-12-15",19.9,20.88,19.9,20.84,8300.0],["2006-12-18",20.7,24.25,20.62,22.45,265700.0],["2006-12-19",22.45,23.02,22.45,22.75,41800.0],["2006-12-20",22.85,22.85,22.0,22.02,18500.0],["2006-12-21",22.0,22.0,20.86,21.1,10700.0],["2006-12-22",21.12,21.75,21.11,21.5,18900.0],["2006-12-26",21.5,21.5,20.99,21.15,4800.0],["2006-12-27",21.25,21.25,19.72,20.89,115100.0],["2006-12-28",21.47,22.88,21.26,22.87,93100.0],["2006-12-29",22.24,22.97,21.0,22.95,100900.0],["2007-01-03",22.5,23.0,22.4,22.95,106800.0],["2007-01-04",22.95,22.95,22.45,22.59,5500.0],["2007-01-05",22.34,22.67,22.25,22.42,2900.0],["2007-01-08",22.04,22.33,21.96,22.02,4600.0],["2007-01-09",21.69,22.41,21.69,22.01,12100.0],["2007-01-10",22.22,22.34,22.02,22.08,4200.0],["2007-01-11",22.12,22.21,22.05,22.1,2500.0],["2007-01-12",22.19,22.44,22.15,22.44,39800.0],["2007-01-16",22.65,22.66,22.51,22.51,800.0],["2007-01-17",22.6,22.66,22.6,22.66,300.0],["2007-01-18",22.6,22.72,22.6,22.72,9400.0],["2007-01-19",22.7,22.92,22.7,22.92,2000.0],["2007-01-22",22.9,22.95,22.9,22.92,5200.0],["2007-01-23",22.9,23.99,22.9,23.95,41200.0],["2007-01-24",23.99,24.0,23.8,24.0,3800.0],["2007-01-25",23.95,25.89,23.95,24.84,52300.0],["2007-01-26",24.5,26.0,24.5,26.0,30200.0],["2007-01-29",25.69,27.0,25.69,26.75,41900.0],["2007-01-30",26.75,27.0,26.74,26.91,28200.0],["2007-01-31",26.33,27.0,26.33,26.98,30800.0],["2007-02-01",26.63,26.97,26.5,26.52,11300.0],["2007-02-02",26.44,26.5,25.02,25.31,7300.0],["2007-02-05",25.22,25.22,23.74,24.65,13000.0],["2007-02-06",24.3,24.5,23.74,23.74,10300.0],["2007-02-07",24.0,24.0,23.84,23.85,4600.0],["2007-02-08",24.05,24.05,23.53,23.99,6000.0],["2007-02-09",23.84,23.84,23.63,23.63,1700.0],["2007-02-12",24.47,24.47,23.69,23.91,1200.0],["2007-02-13",23.97,26.89,23.97,25.38,9200.0],["2007-02-14",25.49,26.48,25.49,26.45,7100.0],["2007-02-15",26.56,26.56,26.13,26.44,4300.0],["2007-02-16",26.29,26.45,26.19,26.29,3000.0],["2007-02-20",26.45,26.45,25.39,26.35,2500.0],["2007-02-21",26.34,26.45,25.8,25.81,13000.0],["2007-02-22",25.8,25.97,25.79,25.8,50700.0],["2007-02-23",25.9,25.9,25.02,25.4,1400.0],["2007-02-26",25.18,26.44,25.18,26.44,2000.0],["2007-02-27",25.52,26.21,25.52,25.82,1500.0],["2007-02-28",25.9,26.67,25.9,26.67,3300.0],["2007-03-01",26.7,26.71,26.42,26.42,1500.0],["2007-03-02",26.66,26.66,26.3,26.59,2400.0],["2007-03-05",26.75,26.75,25.5,26.0,16300.0],["2007-03-06",26.35,26.35,25.9,25.96,5300.0],["2007-03-07",25.86,25.86,25.86,25.86,100.0],["2007-03-08",25.69,25.83,25.65,25.65,1400.0],["2007-03-09",26.02,26.5,25.98,26.1,12800.0],["2007-03-12",26.0,26.1,26.0,26.09,10900.0],["2007-03-13",26.09,26.29,26.02,26.21,10200.0],["2007-03-14",26.11,26.11,25.84,25.98,6800.0],["2007-03-15",25.9,25.92,25.9,25.9,1300.0],["2007-03-16",25.76,25.96,25.75,25.93,8700.0],["2007-03-19",25.93,25.93,25.93,25.93,400.0],["2007-03-20",25.73,26.0,25.54,25.87,8400.0],["2007-03-21",25.84,25.99,25.8,25.8,1400.0],["2007-03-22",25.99,25.99,25.64,25.83,800.0],["2007-03-23",25.93,25.95,25.76,25.76,2700.0],["2007-03-26",25.92,25.95,25.3,25.89,1500.0],["2007-03-27",25.93,25.93,25.61,25.61,300.0],["2007-03-28",25.5,26.0,25.5,25.99,156200.0],["2007-03-29",25.99,26.1,25.76,25.76,8200.0],["2007-03-30",25.85,25.89,25.44,25.44,3600.0],["2007-04-02",25.45,25.56,25.05,25.25,10400.0],["2007-04-03",25.15,25.3,25.06,25.15,20100.0],["2007-04-04",25.45,25.49,25.34,25.49,2800.0],["2007-04-05",25.6,25.93,25.6,25.65,8100.0],["2007-04-09",25.43,25.47,24.95,25.42,1600.0],["2007-04-10",25.48,25.48,25.48,25.48,400.0],["2007-04-11",25.87,25.87,25.6,25.6,2100.0],["2007-04-12",25.5,25.88,25.5,25.78,6500.0],["2007-04-13",25.88,25.89,25.72,25.8,2500.0],["2007-04-16",25.65,25.77,25.5,25.51,5400.0],["2007-04-17",25.55,25.8,25.5,25.5,3900.0],["2007-04-18",25.5,25.55,25.15,25.41,7000.0],["2007-04-19",25.35,25.38,24.61,25.21,3000.0],["2007-04-20",25.63,25.9,25.4,25.9,1200.0],["2007-04-23",25.9,26.18,25.89,26.02,3300.0],["2007-04-24",26.03,26.2,26.01,26.13,6500.0],["2007-04-25",25.68,26.0,25.59,25.75,8300.0],["2007-04-26",25.41,25.64,25.4,25.44,2600.0],["2007-04-27",24.59,25.28,24.26,25.28,3100.0],["2007-04-30",25.27,25.95,24.67,24.7,16400.0],["2007-05-01",24.59,24.59,21.24,21.56,47600.0],["2007-05-02",21.34,23.05,21.34,22.36,17900.0],["2007-05-03",22.3,23.01,22.3,22.7,17100.0],["2007-05-04",22.84,23.01,22.84,22.99,3500.0],["2007-05-07",23.0,23.26,22.76,22.76,5600.0],["2007-05-08",22.5,22.55,22.5,22.55,1700.0],["2007-05-09",22.4,22.46,22.19,22.19,4600.0],["2007-05-10",22.75,22.79,22.74,22.79,1300.0],["2007-05-11",22.78,22.78,22.7,22.71,300.0],["2007-05-14",22.87,23.2,22.4,22.88,6300.0],["2007-05-15",22.88,22.89,22.35,22.52,3200.0],["2007-05-16",22.49,22.9,22.25,22.8,7100.0],["2007-05-17",22.85,23.99,22.83,23.99,8900.0],["2007-05-18",23.68,24.0,23.49,23.9,5000.0],["2007-05-21",23.86,24.43,23.5,23.87,21200.0],["2007-05-22",23.1,24.25,23.1,23.49,6400.0],["2007-05-23",23.9,24.28,23.52,24.2,13700.0],["2007-05-24",24.0,24.07,23.36,23.62,10400.0],["2007-05-25",23.38,23.82,23.33,23.43,3000.0],["2007-05-29",23.35,24.06,23.34,23.82,4100.0],["2007-05-30",23.75,23.95,22.74,22.79,6100.0],["2007-05-31",22.7,23.31,21.78,22.42,18500.0],["2007-06-01",22.89,23.1,22.26,22.95,8800.0],["2007-06-04",23.28,23.3,22.2,23.15,9100.0],["2007-06-05",23.63,23.98,22.45,23.56,22100.0],["2007-06-06",23.4,23.4,22.54,23.22,12900.0],["2007-06-07",23.23,23.23,22.74,22.9,8300.0],["2007-06-08",23.18,23.45,22.66,23.45,38100.0],["2007-06-11",23.87,24.1,23.27,23.98,16500.0],["2007-06-12",23.99,24.0,23.83,23.97,11700.0],["2007-06-13",23.78,23.78,22.75,23.21,4900.0],["2007-06-14",23.64,23.9,22.48,23.28,34700.0],["2007-06-15",23.86,23.86,23.0,23.1,4000.0],["2007-06-18",22.92,23.89,22.92,23.14,3300.0],["2007-06-19",23.2,23.2,22.93,23.15,8300.0],["2007-06-20",23.49,23.49,22.8,22.94,11600.0],["2007-06-21",23.27,23.27,22.07,22.26,14200.0],["2007-06-22",22.26,22.8,21.21,21.21,978500.0],["2007-06-25",21.4,21.67,20.08,20.95,158400.0],["2007-06-26",21.2,22.76,20.09,21.56,97200.0],["2007-06-27",21.29,22.73,20.43,22.7,61200.0],["2007-06-28",22.79,23.01,22.3,22.59,38800.0],["2007-06-29",22.9,23.55,21.97,22.47,57800.0],["2007-07-02",22.5,22.67,21.28,21.6,103000.0],["2007-07-03",21.76,22.6,21.38,21.48,20300.0],["2007-07-05",21.46,22.3,20.66,20.77,29500.0],["2007-07-06",20.54,21.2,20.35,20.41,29900.0],["2007-07-09",20.26,20.6,18.6,19.79,82400.0],["2007-07-10",19.54,20.08,18.7,19.01,101800.0],["2007-07-11",19.22,20.74,18.9,20.26,68300.0],["2007-07-12",21.81,21.94,20.1,21.23,575200.0],["2007-07-13",21.74,23.02,21.21,21.3,86400.0],["2007-07-16",21.85,23.0,21.42,22.21,61200.0],["2007-07-17",22.99,22.99,22.5,22.65,61000.0],["2007-07-18",22.72,23.0,22.28,23.0,44800.0],["2007-07-19",23.0,23.4,22.31,22.63,73300.0],["2007-07-20",22.79,22.79,22.15,22.47,60300.0],["2007-07-23",22.91,23.06,22.46,22.46,28200.0],["2007-07-24",22.15,22.37,21.0,21.48,51500.0],["2007-07-25",21.3,21.3,19.63,19.74,64400.0],["2007-07-26",19.58,20.64,18.4,18.5,109200.0],["2007-07-27",18.51,20.2,18.04,18.34,136300.0],["2007-07-30",18.44,19.1,17.58,17.99,86700.0],["2007-07-31",18.21,18.62,17.08,17.56,177300.0],["2007-08-01",17.34,17.49,16.52,17.25,264700.0],["2007-08-02",17.24,17.24,16.12,16.32,198000.0],["2007-08-03",16.82,16.82,16.2,16.22,89200.0],["2007-08-06",16.06,17.75,16.06,17.38,85800.0],["2007-08-07",17.32,19.25,16.67,19.03,58100.0],["2007-08-08",19.64,21.0,19.07,20.2,142600.0],["2007-08-09",20.3,20.89,19.0,19.28,70700.0],["2007-08-10",19.24,20.99,18.7,20.95,78900.0],["2007-08-13",20.82,22.87,18.82,21.12,240400.0],["2007-08-14",20.24,21.86,19.1,19.7,66300.0],["2007-08-15",21.2,21.2,18.94,19.13,54000.0],["2007-08-16",19.31,20.5,17.28,20.19,87900.0],["2007-08-17",20.95,21.5,19.58,20.18,57700.0],["2007-08-20",21.0,21.0,19.81,20.56,31900.0],["2007-08-21",21.0,21.0,19.79,20.07,11800.0],["2007-08-22",20.31,20.99,19.91,20.13,27700.0],["2007-08-23",20.83,20.83,19.8,20.22,21600.0],["2007-08-24",20.15,20.18,19.78,20.11,30100.0],["2007-08-27",19.87,20.3,19.76,19.76,11800.0],["2007-08-28",19.77,20.1,17.7,17.83,31600.0],["2007-08-29",17.9,19.47,17.85,19.47,14600.0],["2007-08-30",19.24,20.18,19.22,19.64,27000.0],["2007-08-31",19.97,20.69,19.59,19.93,66500.0],["2007-09-04",19.8,20.28,19.6,19.83,36800.0],["2007-09-05",19.47,20.0,18.66,18.86,34500.0],["2007-09-06",18.88,19.29,18.55,19.18,24400.0],["2007-09-07",18.83,19.12,18.44,18.82,35900.0],["2007-09-10",18.9,19.1,18.07,18.41,26100.0],["2007-09-11",18.38,19.63,18.17,19.02,51900.0],["2007-09-12",18.91,19.56,18.53,19.3,15400.0],["2007-09-13",19.36,19.8,19.0,19.03,31700.0],["2007-09-14",18.85,19.4,18.8,19.09,29900.0],["2007-09-17",19.11,19.11,18.14,18.22,16200.0],["2007-09-18",18.39,19.4,18.09,18.85,59500.0],["2007-09-19",19.04,19.52,18.7,18.99,38200.0],["2007-09-20",18.93,19.3,18.5,18.78,15200.0],["2007-09-21",19.11,19.11,17.99,18.18,68600.0],["2007-09-24",18.21,18.9,17.62,18.6,57600.0],["2007-09-25",18.5,18.5,17.76,18.16,25700.0],["2007-09-26",18.35,18.59,17.3,17.81,35300.0],["2007-09-27",17.89,19.24,17.5,18.75,54800.0],["2007-09-28",18.61,19.5,17.61,18.9,180800.0],["2007-10-01",19.06,19.48,18.41,18.92,61900.0],["2007-10-02",19.02,19.53,18.6,19.27,48800.0],["2007-10-03",19.09,19.2,18.21,18.73,43800.0],["2007-10-04",18.78,19.02,18.13,18.54,26500.0],["2007-10-05",18.79,19.59,18.26,19.14,37300.0],["2007-10-08",19.02,19.32,18.48,18.78,28400.0],["2007-10-09",19.03,19.11,18.36,18.78,27600.0],["2007-10-10",18.67,18.78,18.35,18.55,40300.0],["2007-10-11",18.65,19.1,18.04,18.58,60600.0],["2007-10-12",18.58,18.92,18.21,18.51,42300.0],["2007-10-15",18.46,18.81,17.4,17.78,78700.0],["2007-10-16",17.66,18.05,17.54,17.82,20700.0],["2007-10-17",18.06,18.06,17.16,17.44,38900.0],["2007-10-18",17.31,18.13,17.29,18.04,50800.0],["2007-10-19",18.03,18.18,16.96,17.03,77300.0],["2007-10-22",16.92,17.47,16.75,17.17,26100.0],["2007-10-23",17.37,17.6,17.09,17.22,30700.0],["2007-10-24",17.02,17.3,16.6,17.3,34200.0],["2007-10-25",17.43,17.43,17.0,17.07,19500.0],["2007-10-26",17.39,17.98,17.0,17.9,35000.0],["2007-10-29",18.09,18.2,17.7,17.93,38000.0],["2007-10-30",17.85,18.01,17.26,17.39,40100.0],["2007-10-31",17.54,19.11,17.15,19.0,84000.0],["2007-11-01",18.69,18.69,17.05,17.62,83400.0],["2007-11-02",17.89,17.89,16.99,17.22,30000.0],["2007-11-05",16.88,17.48,16.88,17.21,45200.0],["2007-11-06",17.27,17.75,17.01,17.02,42200.0],["2007-11-07",17.0,17.25,16.65,17.03,53600.0],["2007-11-08",17.23,17.34,16.55,17.02,49200.0],["2007-11-09",16.71,17.63,16.46,17.15,41600.0],["2007-11-12",17.25,17.78,16.75,17.41,50200.0],["2007-11-13",17.66,18.99,17.07,18.9,65100.0],["2007-11-14",19.01,19.2,18.45,19.05,57300.0],["2007-11-15",19.21,19.21,18.57,18.88,23900.0],["2007-11-16",18.97,19.12,18.44,19.06,48000.0],["2007-11-19",18.83,18.83,17.24,18.07,38400.0],["2007-11-20",18.03,18.79,17.51,18.44,43900.0],["2007-11-21",18.25,19.0,17.9,18.73,47500.0],["2007-11-23",18.96,19.21,18.2,18.41,22800.0],["2007-11-26",18.39,18.85,17.56,18.06,52500.0],["2007-11-27",18.15,18.48,18.02,18.24,37600.0],["2007-11-28",18.48,19.43,18.06,19.43,69900.0],["2007-11-29",19.33,19.39,18.84,19.07,28000.0],["2007-11-30",19.44,20.17,18.75,19.86,78900.0],["2007-12-03",19.97,20.1,19.43,19.56,26000.0],["2007-12-04",19.3,19.4,18.4,18.76,44700.0],["2007-12-05",19.22,19.77,19.21,19.76,29300.0],["2007-12-06",19.75,20.74,19.36,20.74,54300.0],["2007-12-07",20.77,20.8,20.31,20.76,33400.0],["2007-12-10",20.77,20.77,19.91,20.68,40300.0],["2007-12-11",20.75,20.75,19.89,20.2,49300.0],["2007-12-12",20.75,20.75,19.9,20.59,36800.0],["2007-12-13",20.34,20.34,19.12,20.0,27400.0],["2007-12-14",19.69,20.3,19.24,19.35,36100.0],["2007-12-17",19.19,19.88,17.93,18.52,35700.0],["2007-12-18",18.8,19.8,18.01,19.77,27700.0],["2007-12-19",19.59,19.74,18.82,19.13,32100.0],["2007-12-20",19.38,19.38,18.13,18.85,25500.0],["2007-12-21",20.81,20.81,19.41,19.69,95500.0],["2007-12-24",19.88,20.25,19.46,20.17,7600.0],["2007-12-26",19.72,20.52,19.72,20.52,20800.0],["2007-12-27",20.5,20.5,19.32,19.51,40200.0],["2007-12-28",19.64,19.79,18.86,19.72,35100.0],["2007-12-31",19.43,21.0,19.43,21.0,97900.0],["2008-01-02",20.85,21.0,19.91,20.15,40200.0],["2008-01-03",20.26,21.4,20.16,20.73,47100.0],["2008-01-04",20.41,20.9,18.82,19.1,91600.0],["2008-01-07",19.04,19.61,18.56,19.44,33500.0],["2008-01-08",19.32,19.82,18.71,18.92,35200.0],["2008-01-09",18.73,19.05,18.29,18.99,28000.0],["2008-01-10",19.04,19.97,18.43,19.38,44500.0],["2008-01-11",19.15,19.53,18.83,19.22,39600.0],["2008-01-14",19.39,19.73,19.26,19.52,40600.0],["2008-01-15",19.21,19.5,18.7,19.28,26400.0],["2008-01-16",18.86,19.58,18.83,19.24,22500.0],["2008-01-17",19.27,19.3,17.68,18.42,23900.0],["2008-01-18",18.27,18.27,17.02,17.29,60000.0],["2008-01-22",16.4,17.15,15.71,16.81,77900.0],["2008-01-23",16.38,17.33,15.94,17.19,41400.0],["2008-01-24",17.33,17.53,16.62,17.12,37200.0],["2008-01-25",17.23,17.89,16.77,17.02,27200.0],["2008-01-28",17.02,17.39,16.63,16.86,21700.0],["2008-01-29",16.78,17.71,16.77,17.07,12900.0],["2008-01-30",16.91,17.4,16.28,16.3,19400.0],["2008-01-31",16.07,17.89,16.02,17.7,61600.0],["2008-02-01",17.74,18.65,16.93,18.4,28700.0],["2008-02-04",17.7,18.96,17.7,18.62,27400.0],["2008-02-05",18.17,18.17,17.7,17.7,47200.0],["2008-02-06",17.88,18.0,17.36,17.53,16800.0],["2008-02-07",17.47,17.84,17.0,17.84,29800.0],["2008-02-08",17.93,18.0,17.05,17.2,20000.0],["2008-02-11",17.28,18.0,17.19,17.89,44600.0],["2008-02-12",17.9,17.9,17.5,17.67,15000.0],["2008-02-13",17.88,18.0,17.52,17.79,100800.0],["2008-02-14",17.67,18.0,17.53,17.56,42900.0],["2008-02-15",17.47,17.86,17.24,17.31,23000.0],["2008-02-19",17.58,17.79,16.59,16.67,55500.0],["2008-02-20",16.59,17.29,16.31,16.99,21500.0],["2008-02-21",17.15,17.5,16.74,16.83,55100.0],["2008-02-22",16.79,16.79,16.14,16.51,36900.0],["2008-02-25",16.83,17.48,16.09,16.86,50900.0],["2008-02-26",16.98,17.57,16.64,17.37,52300.0],["2008-02-27",17.13,17.61,16.66,16.91,48800.0],["2008-02-28",17.07,17.24,15.0,15.19,191900.0],["2008-02-29",15.06,15.33,14.75,14.92,75800.0],["2008-03-03",14.82,15.0,13.4,13.98,131400.0],["2008-03-04",13.78,14.75,13.75,14.08,63800.0],["2008-03-05",14.32,14.92,14.25,14.71,53100.0],["2008-03-06",13.85,14.81,13.81,13.81,27600.0],["2008-03-07",13.5,14.44,13.5,14.02,26900.0],["2008-03-10",14.1,14.8,14.1,14.4,25200.0],["2008-03-11",14.89,15.0,13.94,14.95,44600.0],["2008-03-12",15.18,16.09,14.98,15.69,31200.0],["2008-03-13",16.14,16.95,14.0,16.54,46900.0],["2008-03-14",16.56,16.56,14.77,14.77,20600.0],["2008-03-17",14.55,15.5,14.08,14.3,14400.0],["2008-03-18",15.13,15.6,14.31,15.18,47200.0],["2008-03-19",15.52,16.0,14.61,14.7,43800.0],["2008-03-20",16.7,16.7,14.68,15.2,195900.0],["2008-03-24",15.2,15.62,14.86,15.48,61200.0],["2008-03-25",15.45,15.5,14.54,15.27,35700.0],["2008-03-26",15.35,15.5,15.05,15.49,31100.0],["2008-03-27",15.48,15.5,15.2,15.3,16400.0],["2008-03-28",15.47,15.47,14.81,14.99,13700.0],["2008-03-31",15.0,15.49,14.99,15.38,13800.0],["2008-04-01",16.2,16.26,15.4,15.75,25300.0],["2008-04-02",15.71,15.99,15.52,15.73,5800.0],["2008-04-03",15.59,15.95,15.2,15.41,46400.0],["2008-04-04",15.49,16.0,14.88,15.15,55700.0],["2008-04-07",15.22,15.7,14.94,15.16,37600.0],["2008-04-08",14.95,16.27,14.95,15.36,26400.0],["2008-04-09",15.4,15.81,14.98,15.71,59500.0],["2008-04-10",15.89,17.0,15.45,16.98,56300.0],["2008-04-11",16.85,16.85,15.91,16.17,38800.0],["2008-04-14",16.06,16.85,15.24,15.94,61700.0],["2008-04-15",16.13,16.49,15.69,16.2,49100.0],["2008-04-16",16.39,16.86,16.22,16.77,34700.0],["2008-04-17",16.66,16.89,16.25,16.37,32500.0],["2008-04-18",16.74,16.9,16.4,16.78,27200.0],["2008-04-21",17.0,18.43,16.93,18.42,127600.0],["2008-04-22",18.37,18.37,16.9,17.73,56600.0],["2008-04-23",17.99,18.4,17.74,18.2,11800.0],["2008-04-24",18.37,18.68,17.49,17.79,160700.0],["2008-04-25",18.22,18.7,17.81,18.49,32200.0],["2008-04-28",18.74,19.03,18.3,19.0,123000.0],["2008-04-29",19.01,19.45,18.64,19.24,27600.0],["2008-04-30",19.33,19.65,18.83,18.96,32700.0],["2008-05-01",18.93,19.83,18.81,19.57,37300.0],["2008-05-02",19.99,19.99,19.25,19.25,32100.0],["2008-05-05",19.23,19.23,18.5,19.07,20600.0],["2008-05-06",18.99,19.12,18.21,18.92,17600.0],["2008-05-07",19.1,19.21,17.0,17.45,90400.0],["2008-05-08",18.44,18.44,17.01,17.76,32800.0],["2008-05-09",17.43,17.43,16.92,17.0,24900.0],["2008-05-12",17.2,18.01,16.66,17.8,11200.0],["2008-05-13",18.01,18.01,17.62,17.85,21100.0],["2008-05-14",17.99,18.01,17.91,17.97,21300.0],["2008-05-15",17.79,17.95,17.37,17.51,72200.0],["2008-05-16",17.6,17.75,17.2,17.4,81900.0],["2008-05-19",17.57,17.57,17.0,17.29,34600.0],["2008-05-20",17.28,17.45,16.84,17.16,34100.0],["2008-05-21",17.35,17.57,16.42,17.08,38500.0],["2008-05-22",17.26,17.47,16.0,16.3,56600.0],["2008-05-23",16.35,16.61,15.61,15.89,45500.0],["2008-05-27",16.18,16.45,15.7,16.27,33000.0],["2008-05-28",16.42,16.79,15.48,16.32,25200.0],["2008-05-29",16.24,16.79,15.65,15.73,29700.0],["2008-05-30",15.87,16.89,15.87,16.79,30700.0],["2008-06-02",16.7,16.87,15.53,15.92,26200.0],["2008-06-03",15.99,15.99,15.49,15.6,13000.0],["2008-06-04",15.57,16.13,15.51,16.09,14600.0],["2008-06-05",16.32,17.51,16.06,17.5,26000.0],["2008-06-06",17.35,17.52,16.55,16.71,18700.0],["2008-06-09",16.97,17.5,16.03,16.54,17500.0],["2008-06-10",16.74,17.5,16.02,17.36,11100.0],["2008-06-11",17.26,17.48,16.87,16.93,10600.0],["2008-06-12",17.39,17.53,16.07,16.64,132600.0],["2008-06-13",16.85,17.48,16.45,16.91,23800.0],["2008-06-16",17.05,17.55,16.6,17.5,44100.0],["2008-06-17",17.52,18.08,16.71,17.9,123500.0],["2008-06-18",17.81,18.39,17.76,18.27,92000.0],["2008-06-19",18.26,19.0,18.25,19.0,106100.0],["2008-06-20",19.22,19.3,17.96,18.31,68300.0],["2008-06-23",18.59,18.59,16.87,17.58,29100.0],["2008-06-24",19.46,19.46,16.71,17.28,54900.0],["2008-06-25",17.15,18.21,17.04,17.33,37500.0],["2008-06-26",17.76,18.48,16.18,16.56,49800.0],["2008-06-27",18.71,18.71,15.9,16.93,137400.0],["2008-06-30",16.77,17.24,15.63,16.12,44100.0],["2008-07-01",15.93,16.95,15.51,15.66,77000.0],["2008-07-02",15.53,15.95,15.07,15.63,58400.0],["2008-07-03",15.67,16.21,15.12,15.73,13200.0],["2008-07-07",16.36,16.36,14.66,14.66,22000.0],["2008-07-08",16.42,17.07,15.62,16.26,65200.0],["2008-07-09",16.97,16.97,15.4,15.4,35700.0],["2008-07-10",15.55,16.5,15.21,16.35,18500.0],["2008-07-11",15.79,17.1,15.75,17.05,20400.0],["2008-07-14",17.47,17.47,15.67,16.05,31000.0],["2008-07-15",15.9,16.51,15.46,16.25,34300.0],["2008-07-16",16.45,16.91,16.12,16.62,26500.0],["2008-07-17",16.85,17.0,16.71,17.0,36500.0],["2008-07-18",17.1,17.43,16.95,16.95,33600.0],["2008-07-21",17.29,18.49,16.81,17.58,49000.0],["2008-07-22",17.59,18.5,17.51,18.41,32600.0],["2008-07-23",18.4,18.9,18.34,18.68,39600.0],["2008-07-24",18.8,18.9,18.31,18.42,49800.0],["2008-07-25",18.72,19.33,18.51,19.26,55600.0],["2008-07-28",19.22,20.1,18.6,19.74,38600.0],["2008-07-29",20.21,20.74,20.21,20.39,45700.0],["2008-07-30",20.6,20.7,18.54,19.91,24500.0],["2008-07-31",19.53,20.16,19.5,19.9,63900.0],["2008-08-01",20.02,20.02,19.02,19.19,31400.0],["2008-08-04",19.14,19.31,18.42,18.74,33600.0],["2008-08-05",19.07,19.19,17.88,18.67,352900.0],["2008-08-06",19.06,19.06,18.16,18.52,44100.0],["2008-08-07",18.5,18.51,17.54,17.94,37900.0],["2008-08-08",18.01,18.41,17.6,17.74,39500.0],["2008-08-11",17.74,18.21,17.38,17.94,46000.0],["2008-08-12",17.88,18.21,17.35,17.78,23500.0],["2008-08-13",17.78,19.1,17.5,18.77,60900.0],["2008-08-14",18.7,19.33,18.25,18.87,44400.0],["2008-08-15",19.44,19.53,18.04,18.3,39300.0],["2008-08-18",18.6,18.6,17.96,18.36,15800.0],["2008-08-19",18.02,18.02,17.75,17.97,15600.0],["2008-08-20",18.07,18.38,17.66,17.9,17600.0],["2008-08-21",18.09,18.09,17.58,17.94,13600.0],["2008-08-22",18.26,18.65,17.95,18.56,17500.0],["2008-08-25",18.68,19.36,18.12,18.18,27300.0],["2008-08-26",18.29,18.29,18.05,18.22,8100.0],["2008-08-27",18.61,18.68,18.06,18.62,69000.0],["2008-08-28",18.7,18.87,18.51,18.7,28000.0],["2008-08-29",18.73,19.75,18.72,19.51,55100.0],["2008-09-02",19.98,20.65,19.87,20.18,52300.0],["2008-09-03",20.45,20.45,19.6,19.75,23200.0],["2008-09-04",19.64,19.64,19.13,19.15,15900.0],["2008-09-05",19.16,19.34,18.5,19.25,25300.0],["2008-09-08",19.55,19.81,19.25,19.35,33900.0],["2008-09-09",19.35,19.43,18.93,18.93,55100.0],["2008-09-10",19.4,19.4,17.86,18.59,57300.0],["2008-09-11",18.56,18.57,17.97,18.45,33100.0],["2008-09-12",18.3,18.81,17.68,17.75,33900.0],["2008-09-15",17.5,18.12,16.73,16.95,15700.0],["2008-09-16",16.54,18.51,15.95,18.51,45800.0],["2008-09-17",18.19,18.5,17.34,17.34,18200.0],["2008-09-18",17.81,19.1,17.58,19.0,149100.0],["2008-09-19",20.14,20.14,18.01,19.76,179800.0],["2008-09-22",19.61,19.7,19.12,19.66,50100.0],["2008-09-23",19.64,19.75,19.24,19.4,27600.0],["2008-09-24",19.37,19.5,18.71,19.13,10100.0],["2008-09-25",19.01,19.35,18.77,18.95,51300.0],["2008-09-26",18.58,19.08,18.58,18.99,20400.0],["2008-09-29",18.61,19.75,15.75,18.69,32400.0],["2008-09-30",18.78,19.5,18.76,19.07,48600.0],["2008-10-01",18.96,19.26,18.61,18.77,6600.0],["2008-10-02",18.67,19.0,18.36,18.56,16900.0],["2008-10-03",18.7,19.0,16.71,17.15,44300.0],["2008-10-06",17.01,17.56,15.18,16.64,63500.0],["2008-10-07",16.27,17.32,14.91,16.4,32900.0],["2008-10-08",15.76,16.4,14.31,14.86,48300.0],["2008-10-09",15.13,15.65,13.35,13.35,25900.0],["2008-10-10",13.23,14.0,11.11,13.18,62300.0],["2008-10-13",14.25,14.86,13.19,14.5,47900.0],["2008-10-14",14.88,14.88,13.37,14.38,24100.0],["2008-10-15",14.21,14.87,12.2,12.28,27100.0],["2008-10-16",12.38,14.81,11.88,14.81,29300.0],["2008-10-17",14.09,14.87,12.76,13.79,42500.0],["2008-10-20",14.08,15.39,12.28,15.34,40900.0],["2008-10-21",15.02,15.61,14.31,14.34,24900.0],["2008-10-22",13.97,15.98,13.1,13.16,20700.0],["2008-10-23",13.19,14.99,12.77,14.06,35300.0],["2008-10-24",13.67,14.59,13.01,13.44,53100.0],["2008-10-27",13.64,13.64,11.81,11.96,67600.0],["2008-10-28",12.2,13.04,11.32,12.88,43800.0],["2008-10-29",12.97,13.44,12.1,12.71,33500.0],["2008-10-30",13.04,13.49,12.95,13.02,9800.0],["2008-10-31",12.99,13.99,12.3,13.91,68700.0],["2008-11-03",13.82,13.82,12.39,13.0,52700.0],["2008-11-04",13.26,13.72,12.7,12.94,12100.0],["2008-11-05",12.73,13.48,12.03,12.08,28300.0],["2008-11-06",12.15,12.47,11.92,11.92,16900.0],["2008-11-07",12.3,12.83,11.42,11.45,18700.0],["2008-11-10",11.58,11.81,11.13,11.13,15400.0],["2008-11-11",11.19,11.59,10.61,10.69,56100.0],["2008-11-12",10.48,10.55,9.46,9.54,49200.0],["2008-11-13",9.59,10.6,8.12,10.48,92100.0],["2008-11-14",10.27,10.27,9.14,9.41,17000.0],["2008-11-17",9.33,10.36,8.95,10.19,62500.0],["2008-11-18",9.63,10.86,9.28,9.58,24800.0],["2008-11-19",9.52,10.5,9.04,9.3,21100.0],["2008-11-20",9.95,9.95,8.34,8.76,23700.0],["2008-11-21",8.92,9.87,8.3,9.87,57800.0],["2008-11-24",10.05,10.61,9.78,10.09,42000.0],["2008-11-25",10.19,10.19,9.25,9.97,21600.0],["2008-11-26",9.74,11.35,9.63,11.24,44700.0],["2008-11-28",11.21,12.19,10.8,12.19,21600.0],["2008-12-01",11.75,11.83,8.32,8.45,24100.0],["2008-12-02",8.7,10.25,8.02,9.85,29400.0],["2008-12-03",9.59,10.93,9.21,10.44,32900.0],["2008-12-04",10.29,10.49,9.08,9.1,12900.0],["2008-12-05",8.96,10.5,8.96,10.5,25800.0],["2008-12-08",10.82,11.88,10.74,11.62,65300.0],["2008-12-09",11.41,12.99,11.41,12.15,20200.0],["2008-12-10",12.35,12.98,11.77,12.32,11100.0],["2008-12-11",12.06,12.86,10.92,11.03,24700.0],["2008-12-12",10.76,10.94,9.82,10.94,22900.0],["2008-12-15",11.0,11.5,11.0,11.2,20900.0],["2008-12-16",11.5,12.16,11.02,12.16,45000.0],["2008-12-17",11.97,12.54,11.07,11.34,55200.0],["2008-12-18",11.74,11.99,11.31,11.4,18800.0],["2008-12-19",12.03,12.03,11.51,11.97,229300.0],["2008-12-22",11.96,12.02,11.16,12.02,58100.0],["2008-12-23",12.0,12.0,11.51,11.7,64900.0],["2008-12-24",11.71,11.84,11.59,11.7,1800.0],["2008-12-26",11.61,11.86,11.61,11.74,26500.0],["2008-12-29",11.73,11.86,10.73,11.06,8600.0],["2008-12-30",11.24,12.0,11.24,11.99,43700.0],["2008-12-31",12.0,12.78,11.63,12.51,58700.0],["2009-01-02",12.52,13.75,12.28,13.23,23200.0],["2009-01-05",13.37,13.37,11.9,12.25,38000.0],["2009-01-06",12.09,12.91,11.72,12.04,21000.0],["2009-01-07",11.79,12.48,11.23,11.41,22600.0],["2009-01-08",11.36,11.85,11.29,11.85,10900.0],["2009-01-09",11.89,12.04,10.75,10.98,17300.0],["2009-01-12",10.92,11.21,10.56,10.6,27200.0],["2009-01-13",10.6,11.4,10.6,11.0,26200.0],["2009-01-14",10.76,10.95,10.08,10.1,16300.0],["2009-01-15",10.1,10.59,9.9,10.2,26800.0],["2009-01-16",10.33,10.59,9.87,10.2,37900.0],["2009-01-20",9.94,10.37,8.49,8.88,50300.0],["2009-01-21",8.75,9.31,8.41,9.31,18800.0],["2009-01-22",9.03,9.33,8.61,8.72,13000.0],["2009-01-23",8.47,9.17,8.35,8.93,10400.0],["2009-01-26",8.92,9.49,8.92,9.27,10200.0],["2009-01-27",9.29,9.43,8.49,8.88,25600.0],["2009-01-28",9.05,9.49,8.9,9.45,15000.0],["2009-01-29",9.3,9.3,8.75,8.75,19900.0],["2009-01-30",8.85,9.5,8.7,9.28,30800.0],["2009-02-02",9.08,9.49,9.02,9.3,36900.0],["2009-02-03",9.3,10.29,8.98,10.05,63700.0],["2009-02-04",10.02,10.23,9.06,9.12,53000.0],["2009-02-05",9.1,9.48,8.91,9.12,41600.0],["2009-02-06",8.93,9.26,8.93,8.98,35000.0],["2009-02-09",8.94,9.21,8.71,8.92,18800.0],["2009-02-10",9.47,9.47,8.52,8.52,17400.0],["2009-02-11",8.61,8.69,8.06,8.4,22100.0],["2009-02-12",8.24,8.39,8.11,8.3,10100.0],["2009-02-13",8.43,8.85,8.4,8.5,44200.0],["2009-02-17",8.07,8.39,7.95,7.95,26700.0],["2009-02-18",7.94,8.01,7.73,7.75,28500.0],["2009-02-19",7.9,8.32,7.69,7.95,69700.0],["2009-02-20",7.82,7.99,7.71,7.74,26800.0],["2009-02-23",7.73,7.91,7.41,7.45,22200.0],["2009-02-24",7.57,7.7,7.4,7.5,50300.0],["2009-02-25",7.44,7.55,7.24,7.5,30300.0],["2009-02-26",7.4,7.59,7.4,7.43,30100.0],["2009-02-27",7.3,8.28,7.3,7.94,54300.0],["2009-03-02",7.76,7.94,7.16,7.3,49800.0],["2009-03-03",7.75,7.87,7.05,7.26,126400.0],["2009-03-04",7.4,7.47,7.05,7.2,47700.0],["2009-03-05",6.99,7.31,6.47,6.47,23500.0],["2009-03-06",6.56,6.82,6.1,6.74,60300.0],["2009-03-09",6.72,7.03,6.14,6.14,33900.0],["2009-03-10",6.33,6.78,6.33,6.58,31300.0],["2009-03-11",6.72,6.72,6.35,6.36,11200.0],["2009-03-12",6.35,6.85,6.34,6.84,26400.0],["2009-03-13",6.82,7.29,6.64,6.65,129200.0],["2009-03-16",6.76,7.13,6.45,6.58,22000.0],["2009-03-17",6.55,6.77,6.55,6.77,19800.0],["2009-03-18",6.71,7.19,6.54,6.88,29600.0],["2009-03-19",7.03,7.03,6.47,6.68,22600.0],["2009-03-20",6.76,6.77,6.44,6.48,36300.0],["2009-03-23",6.48,7.31,6.48,7.31,41400.0],["2009-03-24",7.12,7.22,6.82,7.11,67500.0],["2009-03-25",7.18,7.83,7.11,7.63,17300.0],["2009-03-26",7.75,8.57,7.59,8.57,39900.0],["2009-03-27",8.33,8.51,7.55,7.57,21100.0],["2009-03-30",7.32,7.96,7.32,7.69,58000.0],["2009-03-31",7.85,8.2,7.51,7.98,55500.0],["2009-04-01",8.18,8.21,7.75,8.17,19500.0],["2009-04-02",8.41,8.65,7.95,8.41,36000.0],["2009-04-03",8.36,8.44,7.98,7.99,40400.0],["2009-04-06",7.82,8.21,7.45,7.5,72300.0],["2009-04-07",7.33,7.5,6.56,6.56,57500.0],["2009-04-08",6.66,7.12,6.55,6.88,46200.0],["2009-04-09",7.13,7.56,6.93,7.39,115600.0],["2009-04-13",7.55,7.55,7.05,7.2,43200.0],["2009-04-14",6.95,7.16,6.16,6.2,84900.0],["2009-04-15",6.17,6.35,6.04,6.19,42500.0],["2009-04-16",6.2,6.56,5.84,6.43,46800.0],["2009-04-17",6.47,6.6,6.16,6.21,29000.0],["2009-04-20",6.1,6.19,5.8,6.17,70200.0],["2009-04-21",6.12,6.97,6.03,6.65,55700.0],["2009-04-22",6.48,6.48,6.12,6.28,46600.0],["2009-04-23",6.27,6.36,5.95,5.95,35500.0],["2009-04-24",6.01,6.19,5.95,6.03,38400.0],["2009-04-27",5.9,6.1,5.8,5.86,63800.0],["2009-04-28",5.75,6.12,5.75,5.99,10100.0],["2009-04-29",6.08,6.23,5.99,6.23,15100.0],["2009-04-30",6.32,6.32,6.05,6.05,44300.0],["2009-05-01",6.07,6.35,5.93,6.14,36900.0],["2009-05-04",6.2,6.65,6.2,6.65,35000.0],["2009-05-05",6.57,6.98,6.57,6.97,43800.0],["2009-05-06",7.04,7.59,6.85,7.03,74500.0],["2009-05-07",7.2,7.65,6.96,7.16,547900.0],["2009-05-08",7.29,7.4,6.9,7.03,68900.0],["2009-05-11",7.12,7.12,6.65,6.67,33900.0],["2009-05-12",6.75,6.78,6.36,6.46,56000.0],["2009-05-13",6.34,6.61,6.0,6.0,733100.0],["2009-05-14",6.04,6.5,5.93,6.28,41300.0],["2009-05-15",6.37,6.7,5.86,5.94,55900.0],["2009-05-18",6.02,7.21,6.02,7.12,77700.0],["2009-05-19",7.15,7.15,6.35,6.36,41900.0],["2009-05-20",6.42,6.75,6.28,6.37,262300.0],["2009-05-21",6.5,6.5,6.29,6.32,53900.0],["2009-05-22",6.4,6.81,6.4,6.65,38200.0],["2009-05-26",6.71,7.58,6.71,7.58,42800.0],["2009-05-27",7.7,7.77,7.12,7.32,50800.0],["2009-05-28",7.65,7.65,7.14,7.39,32000.0],["2009-05-29",7.44,7.61,7.31,7.61,43200.0],["2009-06-01",7.66,8.41,7.64,8.29,71600.0],["2009-06-02",8.26,8.53,8.02,8.24,44500.0],["2009-06-03",8.17,8.64,8.11,8.46,24500.0],["2009-06-04",8.6,8.79,8.07,8.6,49800.0],["2009-06-05",12.06,13.65,11.43,12.5,332100.0],["2009-06-08",13.28,13.49,12.16,12.19,129700.0],["2009-06-09",12.66,12.66,11.82,11.9,80900.0],["2009-06-10",12.07,12.56,11.87,12.46,121900.0],["2009-06-11",12.75,13.37,12.75,13.07,184100.0],["2009-06-12",12.87,12.87,11.93,12.24,118700.0],["2009-06-15",12.0,12.44,11.62,12.26,39300.0],["2009-06-16",12.0,12.49,11.63,11.9,80400.0],["2009-06-17",11.85,12.25,11.45,11.75,54200.0],["2009-06-18",11.58,12.0,11.15,11.5,58300.0],["2009-06-19",11.66,11.66,10.94,11.29,139600.0],["2009-06-22",11.23,11.23,10.0,10.07,91400.0],["2009-06-23",10.04,10.94,10.0,10.21,117200.0],["2009-06-24",10.31,10.31,9.0,9.09,98000.0],["2009-06-25",9.02,9.41,9.02,9.35,43100.0],["2009-06-26",9.23,9.33,8.37,9.0,365300.0],["2009-06-29",9.05,9.93,9.05,9.68,103300.0],["2009-06-30",9.66,9.98,9.37,9.63,44100.0],["2009-07-01",9.76,9.85,9.3,9.76,25900.0],["2009-07-02",9.53,9.54,8.95,9.08,36900.0],["2009-07-06",9.25,9.34,8.44,8.51,71100.0],["2009-07-07",8.56,10.24,8.41,9.76,390800.0],["2009-07-08",9.7,10.44,9.45,10.36,71200.0],["2009-07-09",10.42,10.91,10.11,10.31,73900.0],["2009-07-10",10.19,10.29,10.0,10.08,36600.0],["2009-07-13",10.11,10.38,10.0,10.14,31500.0],["2009-07-14",10.14,10.71,10.14,10.63,24400.0],["2009-07-15",10.79,11.5,10.28,11.5,68700.0],["2009-07-16",11.38,11.72,10.65,11.61,43000.0],["2009-07-17",11.73,11.73,10.84,11.03,32700.0],["2009-07-20",11.07,11.48,10.71,11.47,20400.0],["2009-07-21",11.55,11.55,10.93,10.99,15500.0],["2009-07-22",10.92,11.5,10.48,11.5,21500.0],["2009-07-23",11.47,12.5,11.01,12.23,69200.0],["2009-07-24",12.2,12.5,11.95,12.46,35800.0],["2009-07-27",12.47,12.5,12.19,12.5,15800.0],["2009-07-28",12.35,12.48,11.79,12.25,16500.0],["2009-07-29",12.0,12.28,11.52,11.53,22200.0],["2009-07-30",11.76,12.4,11.71,12.05,49600.0],["2009-07-31",11.95,12.25,11.59,11.64,49300.0],["2009-08-03",11.79,12.46,11.57,12.05,12600.0],["2009-08-04",11.9,12.08,11.0,11.58,32900.0],["2009-08-05",11.5,11.69,11.03,11.37,26400.0],["2009-08-06",11.53,11.89,10.55,10.88,35400.0],["2009-08-07",11.17,12.08,10.72,11.71,47500.0],["2009-08-10",11.58,12.01,11.29,11.85,25000.0],["2009-08-11",11.73,12.14,11.73,11.98,15900.0],["2009-08-12",11.96,12.1,11.7,11.78,59100.0],["2009-08-13",11.86,12.0,11.45,11.5,28700.0],["2009-08-14",11.35,11.39,10.5,10.74,38400.0],["2009-08-17",10.5,10.5,10.05,10.06,35600.0],["2009-08-18",10.16,10.42,10.0,10.16,67000.0],["2009-08-19",10.04,10.76,10.04,10.71,41400.0],["2009-08-20",10.64,12.15,10.37,12.1,99400.0],["2009-08-21",12.12,12.12,11.49,11.77,64300.0],["2009-08-24",11.77,12.05,11.04,11.22,82400.0],["2009-08-25",11.38,11.8,11.38,11.45,48300.0],["2009-08-26",11.53,11.85,11.13,11.54,35600.0],["2009-08-27",11.35,12.22,11.22,12.08,40900.0],["2009-08-28",12.08,12.23,11.8,12.06,39400.0],["2009-08-31",11.99,12.2,11.7,12.12,41200.0],["2009-09-01",11.96,12.35,11.46,11.57,45400.0],["2009-09-02",11.59,12.1,11.44,11.97,20400.0],["2009-09-03",12.03,12.03,11.72,12.01,6800.0],["2009-09-04",12.01,12.05,11.66,12.05,17000.0],["2009-09-08",12.05,12.27,11.76,11.96,20900.0],["2009-09-09",12.05,12.25,11.8,12.0,23500.0],["2009-09-10",11.91,12.19,11.65,11.88,21400.0],["2009-09-11",11.87,12.16,11.42,11.98,13000.0],["2009-09-14",11.83,12.29,11.1,12.21,21900.0],["2009-09-15",12.2,12.29,11.76,11.99,16700.0],["2009-09-16",12.01,12.05,11.9,11.94,13300.0],["2009-09-17",11.95,12.11,11.8,12.08,14400.0],["2009-09-18",12.08,12.14,11.85,11.89,44900.0],["2009-09-21",11.4,12.12,11.4,11.87,19400.0],["2009-09-22",11.95,11.95,11.64,11.65,13200.0],["2009-09-23",11.64,12.16,11.63,11.64,15400.0],["2009-09-24",11.65,11.83,11.63,11.66,10000.0],["2009-09-25",11.63,11.98,11.31,11.57,29100.0],["2009-09-28",11.6,11.99,11.6,11.91,14400.0],["2009-09-29",11.96,11.96,11.5,11.79,13200.0],["2009-09-30",11.76,11.86,11.44,11.7,43000.0],["2009-10-01",11.46,11.73,11.05,11.08,24900.0],["2009-10-02",11.07,11.46,11.07,11.08,23600.0],["2009-10-05",11.51,11.61,11.09,11.24,27700.0],["2009-10-06",11.3,11.52,11.11,11.23,19300.0],["2009-10-07",11.5,11.5,11.13,11.26,10100.0],["2009-10-08",11.33,11.53,11.15,11.37,13000.0],["2009-10-09",11.4,12.0,11.07,11.94,21100.0],["2009-10-12",11.99,12.0,11.65,11.76,17000.0],["2009-10-13",11.8,11.97,11.64,11.78,26300.0],["2009-10-14",11.97,11.98,11.62,11.8,34600.0],["2009-10-15",11.72,11.9,11.56,11.59,11900.0],["2009-10-16",11.5,11.73,11.42,11.42,13800.0],["2009-10-19",11.51,11.83,11.37,11.44,24400.0],["2009-10-20",11.52,11.52,11.22,11.31,20600.0],["2009-10-21",11.31,11.75,11.26,11.29,34600.0],["2009-10-22",11.23,11.25,11.05,11.18,36000.0],["2009-10-23",11.26,11.72,11.07,11.18,28000.0],["2009-10-26",11.16,11.84,11.07,11.17,24600.0],["2009-10-27",11.19,11.46,11.19,11.45,18800.0],["2009-10-28",11.56,11.56,10.98,11.06,23200.0],["2009-10-29",11.18,11.37,10.74,10.76,54000.0],["2009-10-30",10.67,11.09,10.48,10.69,42900.0],["2009-11-02",10.79,10.99,10.5,10.6,19700.0],["2009-11-03",10.46,10.71,10.24,10.63,25000.0],["2009-11-04",10.76,10.88,10.41,10.44,21000.0],["2009-11-05",10.61,11.05,10.47,11.01,24000.0],["2009-11-06",10.87,11.22,10.82,10.99,24400.0],["2009-11-09",11.08,11.35,11.0,11.35,20700.0],["2009-11-10",11.39,11.53,11.28,11.33,26900.0],["2009-11-11",11.45,11.5,11.31,11.45,17600.0],["2009-11-12",11.39,11.39,10.5,10.52,23300.0],["2009-11-13",10.6,10.81,10.5,10.59,21800.0],["2009-11-16",10.74,11.16,10.69,11.0,41700.0],["2009-11-17",10.96,11.0,10.7,11.0,7700.0],["2009-11-18",10.95,10.95,10.76,10.84,9100.0],["2009-11-19",10.76,10.94,10.32,10.82,37100.0],["2009-11-20",10.73,11.05,10.73,10.94,44700.0],["2009-11-23",11.21,11.95,11.21,11.9,68600.0],["2009-11-24",11.9,11.9,11.39,11.79,48800.0],["2009-11-25",11.9,11.99,11.7,11.98,53200.0],["2009-11-27",11.99,13.05,11.9,12.48,99100.0],["2009-11-30",12.5,13.0,12.5,12.94,258000.0],["2009-12-01",13.0,13.28,12.72,13.04,99300.0],["2009-12-02",13.13,13.28,12.82,13.01,50000.0],["2009-12-03",13.11,13.15,12.54,12.59,151300.0],["2009-12-04",12.92,13.08,12.75,12.84,45000.0],["2009-12-07",12.77,13.14,12.77,13.05,52500.0],["2009-12-08",12.82,13.1,12.82,12.86,30000.0],["2009-12-09",13.01,13.03,12.75,12.91,28100.0],["2009-12-10",13.0,13.01,12.75,12.81,29600.0],["2009-12-11",12.86,13.02,12.75,12.97,18900.0],["2009-12-14",12.8,13.02,12.74,12.97,32900.0],["2009-12-15",12.95,13.2,12.85,12.85,49600.0],["2009-12-16",13.0,13.05,12.46,12.79,71100.0],["2009-12-17",12.81,12.87,12.59,12.76,27600.0],["2009-12-18",12.7,12.88,12.55,12.58,127100.0],["2009-12-21",12.63,12.88,11.7,11.98,142400.0],["2009-12-22",12.4,12.4,11.76,11.77,89500.0],["2009-12-23",11.82,12.64,11.82,12.45,34100.0],["2009-12-24",12.54,12.54,11.87,11.97,63800.0],["2009-12-28",12.06,12.26,11.81,12.13,27300.0],["2009-12-29",12.13,12.25,11.92,12.1,45500.0],["2009-12-30",12.07,12.2,12.0,12.1,41800.0],["2009-12-31",12.13,12.13,11.92,11.97,41100.0],["2010-01-04",12.17,12.25,11.96,12.03,33700.0],["2010-01-05",12.13,12.2,11.98,12.13,27400.0],["2010-01-06",12.15,12.37,11.94,11.96,99000.0],["2010-01-07",11.98,12.32,11.93,11.99,32300.0],["2010-01-08",12.0,12.0,11.08,11.34,91700.0],["2010-01-11",11.45,11.61,11.3,11.47,22200.0],["2010-01-12",11.35,11.41,11.2,11.41,21500.0],["2010-01-13",11.47,11.5,11.31,11.43,30100.0],["2010-01-14",11.36,11.36,11.1,11.25,53900.0],["2010-01-15",11.31,11.34,10.83,10.98,56300.0],["2010-01-19",10.97,11.84,10.97,11.77,128200.0],["2010-01-20",11.63,11.8,11.35,11.6,29200.0],["2010-01-21",11.67,11.74,11.37,11.4,45200.0],["2010-01-22",11.41,11.84,11.26,11.54,36100.0],["2010-01-25",11.62,11.62,11.37,11.48,34100.0],["2010-01-26",11.4,11.76,11.39,11.5,51800.0],["2010-01-27",11.4,11.7,11.4,11.65,31100.0],["2010-01-28",11.63,11.73,11.52,11.57,25600.0],["2010-01-29",11.75,12.16,11.64,11.93,103000.0],["2010-02-01",12.0,12.03,11.9,11.96,31000.0],["2010-02-02",11.93,11.99,11.52,11.59,55000.0],["2010-02-03",11.52,11.81,11.44,11.51,21800.0],["2010-02-04",11.43,11.65,10.93,10.96,53600.0],["2010-02-05",10.96,11.5,10.91,11.48,16200.0],["2010-02-08",11.7,12.18,11.7,11.83,86400.0],["2010-02-09",11.96,11.96,11.33,11.58,52100.0],["2010-02-10",11.5,11.9,11.44,11.84,37100.0],["2010-02-11",11.76,11.76,11.5,11.63,28000.0],["2010-02-12",11.58,11.83,11.51,11.73,37100.0],["2010-02-16",11.75,11.75,11.37,11.46,38600.0],["2010-02-17",11.49,11.67,11.27,11.66,23700.0],["2010-02-18",11.56,11.75,11.28,11.75,16200.0],["2010-02-19",11.7,11.75,11.53,11.69,19500.0],["2010-02-22",11.75,11.75,11.55,11.69,36700.0],["2010-02-23",11.7,11.9,11.65,11.88,76800.0],["2010-02-24",11.89,11.98,11.71,11.96,26800.0],["2010-02-25",11.84,11.96,11.72,11.96,10700.0],["2010-02-26",11.99,12.0,11.85,11.85,61600.0],["2010-03-01",11.9,12.06,11.87,12.06,80800.0],["2010-03-02",12.1,12.45,12.0,12.35,156300.0],["2010-03-03",12.45,12.75,12.38,12.4,190900.0],["2010-03-04",12.46,12.62,12.21,12.37,15100.0],["2010-03-05",12.41,12.8,12.25,12.76,33700.0],["2010-03-08",12.5,12.97,12.5,12.87,39300.0],["2010-03-09",12.86,12.98,12.59,12.7,18000.0],["2010-03-10",12.68,13.1,12.68,13.0,27500.0],["2010-03-11",13.0,13.0,12.67,12.99,26700.0],["2010-03-12",12.94,13.11,12.9,13.11,39900.0],["2010-03-15",13.1,13.1,12.75,13.07,52300.0],["2010-03-16",13.1,13.1,12.7,12.81,12000.0],["2010-03-17",12.8,13.0,12.71,12.93,29300.0],["2010-03-18",12.93,12.99,12.71,12.8,15700.0],["2010-03-19",12.88,13.0,12.48,12.48,34000.0],["2010-03-22",12.45,12.51,12.12,12.35,64500.0],["2010-03-23",12.25,12.8,12.23,12.77,309400.0],["2010-03-24",12.75,12.8,12.55,12.64,59100.0],["2010-03-25",12.7,12.8,12.5,12.65,48200.0],["2010-03-26",12.6,12.77,12.6,12.65,30900.0],["2010-03-29",12.65,12.8,12.6,12.63,41100.0],["2010-03-30",12.69,12.77,12.6,12.62,36100.0],["2010-03-31",12.54,12.8,12.5,12.77,26300.0],["2010-04-01",12.9,13.03,12.5,12.59,34700.0],["2010-04-05",12.66,12.87,12.41,12.61,16900.0],["2010-04-06",12.6,12.64,12.42,12.56,22400.0],["2010-04-07",12.54,12.54,12.01,12.04,52200.0],["2010-04-08",12.01,12.8,12.01,12.7,87500.0],["2010-04-09",12.67,12.67,12.05,12.07,27000.0],["2010-04-12",12.01,12.53,12.01,12.44,64900.0],["2010-04-13",12.44,12.55,12.3,12.53,23900.0],["2010-04-14",12.57,12.78,12.51,12.78,25200.0],["2010-04-15",12.73,12.78,12.54,12.78,28800.0],["2010-04-16",12.75,12.75,12.31,12.48,25400.0],["2010-04-19",12.39,12.52,12.3,12.35,19900.0],["2010-04-20",12.44,12.78,12.44,12.78,15700.0],["2010-04-21",12.78,12.8,12.61,12.8,23900.0],["2010-04-22",12.64,12.88,12.5,12.8,20400.0],["2010-04-23",12.77,12.82,12.62,12.79,20800.0],["2010-04-26",12.8,12.9,12.74,12.83,26700.0],["2010-04-27",12.76,13.0,12.76,12.8,35200.0],["2010-04-28",12.85,12.92,12.56,12.66,20000.0],["2010-04-29",12.81,12.98,12.68,12.88,31100.0],["2010-04-30",12.98,12.98,12.44,12.47,23300.0],["2010-05-03",12.5,12.82,12.29,12.78,13800.0],["2010-05-04",12.78,13.0,12.45,12.68,40500.0],["2010-05-05",12.61,13.84,12.61,13.84,78400.0],["2010-05-06",13.84,14.46,12.1,13.34,97700.0],["2010-05-07",13.33,14.25,13.2,13.46,55600.0],["2010-05-10",13.94,14.46,13.84,14.3,71200.0],["2010-05-11",13.99,14.88,13.99,14.48,64400.0],["2010-05-12",14.48,14.99,14.48,14.96,44100.0],["2010-05-13",14.84,15.08,14.52,14.6,49300.0],["2010-05-14",14.43,14.56,14.12,14.27,18000.0],["2010-05-17",14.3,14.46,14.13,14.26,13600.0],["2010-05-18",14.38,14.54,14.11,14.18,62900.0],["2010-05-19",14.17,14.25,13.16,13.27,47600.0],["2010-05-20",13.15,13.72,13.09,13.26,70100.0],["2010-05-21",13.11,13.23,12.5,12.85,49400.0],["2010-05-24",12.85,13.4,12.73,13.3,42500.0],["2010-05-25",13.02,13.5,12.94,13.43,30800.0],["2010-05-26",13.47,13.58,12.42,12.47,44100.0],["2010-05-27",12.74,13.61,12.64,13.5,30300.0],["2010-05-28",13.68,14.05,12.87,12.92,46500.0],["2010-06-01",12.8,13.12,12.29,12.3,41200.0],["2010-06-02",12.42,13.46,12.22,13.32,35600.0],["2010-06-03",13.18,13.74,13.18,13.55,17700.0],["2010-06-04",13.23,13.23,11.91,12.02,49900.0],["2010-06-07",12.03,12.27,11.75,11.83,60300.0],["2010-06-08",12.08,12.31,12.0,12.17,22200.0],["2010-06-09",12.3,13.48,12.18,12.29,33000.0],["2010-06-10",12.49,12.71,12.1,12.63,37700.0],["2010-06-11",12.47,12.91,12.45,12.78,11600.0],["2010-06-14",12.9,13.14,12.1,12.14,37400.0],["2010-06-15",12.44,13.24,12.01,13.22,28300.0],["2010-06-16",13.14,13.21,12.91,12.98,11500.0],["2010-06-17",13.08,13.08,12.54,12.8,12400.0],["2010-06-18",12.9,13.04,12.5,12.64,88000.0],["2010-06-21",12.8,13.0,11.59,11.78,33000.0],["2010-06-22",11.76,12.12,11.04,11.26,49700.0],["2010-06-23",11.29,12.08,11.0,12.0,27500.0],["2010-06-24",12.0,14.0,12.0,13.12,179800.0],["2010-06-25",13.21,13.95,12.95,13.37,253800.0],["2010-06-28",13.25,13.49,12.92,12.98,26900.0],["2010-06-29",12.81,12.93,12.24,12.41,53100.0],["2010-06-30",12.45,12.45,11.41,12.07,81800.0],["2010-07-01",12.1,12.53,12.04,12.51,13400.0],["2010-07-02",12.63,12.73,12.13,12.15,23400.0],["2010-07-06",12.44,12.44,11.61,11.69,41900.0],["2010-07-07",11.65,12.0,11.57,11.92,35200.0],["2010-07-08",12.07,12.07,11.58,11.81,37800.0],["2010-07-09",11.89,11.9,10.9,11.14,46000.0],["2010-07-12",11.07,12.48,11.07,11.58,31200.0],["2010-07-13",11.78,12.94,11.77,12.85,38900.0],["2010-07-14",12.89,13.51,12.43,13.13,71700.0],["2010-07-15",13.18,13.36,13.0,13.33,62500.0],["2010-07-16",13.19,13.74,13.19,13.35,86200.0],["2010-07-19",13.35,13.35,12.26,12.46,73300.0],["2010-07-20",11.76,12.34,11.3,11.74,31300.0],["2010-07-21",11.75,11.75,10.99,10.99,27500.0],["2010-07-22",11.23,11.8,11.08,11.77,22300.0],["2010-07-23",11.69,12.31,11.53,12.3,25200.0],["2010-07-26",12.46,12.47,12.09,12.28,30400.0],["2010-07-27",12.4,12.4,12.0,12.0,20500.0],["2010-07-28",11.96,12.04,11.87,11.92,13400.0],["2010-07-29",12.06,12.47,12.05,12.43,11300.0],["2010-07-30",12.5,13.27,12.5,13.19,49200.0],["2010-08-02",13.36,13.36,12.88,12.95,28300.0],["2010-08-03",12.85,12.91,12.75,12.81,10100.0],["2010-08-04",12.84,12.84,12.38,12.59,11400.0],["2010-08-05",12.53,12.58,12.31,12.35,6900.0],["2010-08-06",12.14,12.37,11.56,11.66,33100.0],["2010-08-09",11.7,12.06,11.5,12.01,11500.0],["2010-08-10",11.81,11.81,11.5,11.51,21100.0],["2010-08-11",11.31,11.64,10.88,10.92,64200.0],["2010-08-12",10.78,11.0,10.6,10.95,32600.0],["2010-08-13",10.97,11.16,10.82,11.0,32600.0],["2010-08-16",11.0,11.56,10.96,11.5,31100.0],["2010-08-17",11.59,11.59,10.91,10.97,36500.0],["2010-08-18",10.94,11.22,10.75,10.95,25200.0],["2010-08-19",10.86,10.88,10.43,10.5,40800.0],["2010-08-20",10.5,10.9,10.4,10.71,37200.0],["2010-08-23",10.75,11.32,10.48,10.55,38600.0],["2010-08-24",10.43,10.72,10.13,10.14,33900.0],["2010-08-25",10.1,10.4,10.06,10.39,32900.0],["2010-08-26",10.39,10.52,9.91,10.01,50100.0],["2010-08-27",10.49,11.48,10.49,11.44,54000.0],["2010-08-30",11.36,11.36,10.65,10.65,21500.0],["2010-08-31",10.79,11.2,10.69,10.99,28500.0],["2010-09-01",11.2,11.2,10.72,10.94,27100.0],["2010-09-02",11.05,11.05,10.62,10.72,13500.0],["2010-09-03",10.82,11.0,10.75,10.96,17200.0],["2010-09-07",10.94,10.94,10.35,10.38,17300.0],["2010-09-08",10.44,10.53,10.01,10.1,26200.0],["2010-09-09",10.27,10.44,10.0,10.04,39400.0],["2010-09-10",10.2,10.47,10.0,10.06,16600.0],["2010-09-13",10.19,10.4,9.91,10.3,32500.0],["2010-09-14",10.29,10.29,10.01,10.08,13900.0],["2010-09-15",10.05,10.26,9.92,9.99,15000.0],["2010-09-16",10.0,10.19,10.0,10.0,28100.0],["2010-09-17",10.14,10.14,9.6,9.64,94700.0],["2010-09-20",9.63,10.0,9.63,10.0,23200.0],["2010-09-21",10.0,10.29,9.9,10.0,43500.0],["2010-09-22",9.99,10.65,9.95,10.02,23400.0],["2010-09-23",9.92,10.21,9.67,9.74,47100.0],["2010-09-24",9.9,10.18,9.75,10.03,35300.0],["2010-09-27",10.06,10.08,9.42,9.5,72800.0],["2010-09-28",9.5,9.69,9.3,9.63,31700.0],["2010-09-29",9.58,9.8,9.58,9.78,29300.0],["2010-09-30",9.82,10.27,9.71,10.26,84700.0],["2010-10-01",10.43,10.56,10.14,10.32,38300.0],["2010-10-04",10.26,10.33,9.78,9.92,65200.0],["2010-10-05",9.85,10.41,9.79,10.2,119200.0],["2010-10-06",10.23,11.25,10.06,11.19,1043900.0],["2010-10-07",11.2,11.54,11.2,11.44,67400.0],["2010-10-08",11.41,11.79,11.11,11.68,42600.0],["2010-10-11",11.72,11.91,11.54,11.75,54500.0],["2010-10-12",11.66,11.8,11.49,11.71,30100.0],["2010-10-13",11.8,11.99,11.7,11.88,78600.0],["2010-10-14",11.83,11.92,11.7,11.89,33600.0],["2010-10-15",12.0,12.0,11.86,11.92,77900.0],["2010-10-18",11.98,11.98,11.09,11.49,62600.0],["2010-10-19",11.27,11.37,10.3,10.51,41500.0],["2010-10-20",10.52,10.96,10.45,10.89,30200.0],["2010-10-21",10.97,11.22,10.59,10.89,31100.0],["2010-10-22",10.94,10.94,10.64,10.75,82200.0],["2010-10-25",10.84,10.84,10.41,10.56,48100.0],["2010-10-26",10.47,10.71,10.44,10.63,35400.0],["2010-10-27",10.53,10.67,10.28,10.6,37600.0],["2010-10-28",10.63,10.78,10.51,10.63,45300.0],["2010-10-29",10.61,10.92,10.61,10.87,20200.0],["2010-11-01",10.94,11.06,10.61,10.68,35600.0],["2010-11-02",10.83,10.94,10.67,10.8,47800.0],["2010-11-03",10.92,11.0,10.75,10.87,44600.0],["2010-11-04",11.0,11.25,10.84,11.21,49700.0],["2010-11-05",11.22,11.69,11.05,11.64,58800.0],["2010-11-08",11.55,11.86,11.55,11.85,28800.0],["2010-11-09",11.83,11.83,10.84,10.9,44000.0],["2010-11-10",10.98,10.98,10.66,10.92,27700.0],["2010-11-11",10.87,11.07,10.66,10.86,24000.0],["2010-11-12",10.68,10.84,10.5,10.83,41200.0],["2010-11-15",10.85,11.44,10.85,11.32,21600.0],["2010-11-16",11.2,11.24,10.86,11.13,22300.0],["2010-11-17",11.19,11.21,10.46,10.53,37200.0],["2010-11-18",10.66,10.89,10.49,10.83,31600.0],["2010-11-19",10.85,10.85,10.54,10.65,16600.0],["2010-11-22",10.55,11.07,10.43,11.07,27400.0],["2010-11-23",10.91,11.34,10.76,11.14,53600.0],["2010-11-24",11.22,11.4,11.05,11.39,36500.0],["2010-11-26",11.34,11.34,10.72,10.75,12900.0],["2010-11-29",10.7,11.2,10.7,11.2,42300.0],["2010-11-30",11.11,11.45,11.11,11.28,49800.0],["2010-12-01",11.48,11.48,11.0,11.23,33200.0],["2010-12-02",11.2,11.2,10.89,11.07,22700.0],["2010-12-03",10.98,11.27,10.9,11.23,32500.0],["2010-12-06",11.18,11.4,11.05,11.37,39700.0],["2010-12-07",11.4,11.4,11.19,11.35,26700.0],["2010-12-08",11.37,11.37,11.05,11.29,11200.0],["2010-12-09",11.4,11.4,11.2,11.34,26400.0],["2010-12-10",11.39,11.39,11.08,11.31,22700.0],["2010-12-13",11.31,11.65,11.12,11.55,42700.0],["2010-12-14",11.6,11.81,11.41,11.68,22600.0],["2010-12-15",11.61,11.89,11.43,11.85,38200.0],["2010-12-16",11.84,12.02,11.64,12.02,31900.0],["2010-12-17",12.0,12.18,11.83,12.14,63700.0],["2010-12-20",12.23,12.23,12.01,12.16,17700.0],["2010-12-21",12.25,12.41,12.0,12.39,25200.0],["2010-12-22",12.25,12.25,12.08,12.24,21900.0],["2010-12-23",12.25,12.43,12.05,12.4,40000.0],["2010-12-27",12.37,12.45,12.28,12.44,9800.0],["2010-12-28",12.49,12.49,12.25,12.32,12800.0],["2010-12-29",12.31,12.42,12.11,12.37,11800.0],["2010-12-30",12.32,12.49,12.11,12.4,13800.0],["2010-12-31",12.41,12.5,12.14,12.44,27700.0],["2011-01-03",12.5,12.57,12.29,12.56,42000.0],["2011-01-04",12.57,12.57,11.81,12.0,33700.0],["2011-01-05",11.95,12.1,11.89,12.06,23900.0],["2011-01-06",12.03,12.45,11.95,12.38,18200.0],["2011-01-07",12.42,12.42,12.12,12.24,31500.0],["2011-01-10",12.04,12.22,12.0,12.12,33000.0],["2011-01-11",12.16,12.48,11.95,12.48,23700.0],["2011-01-12",12.57,12.57,12.15,12.46,13200.0],["2011-01-13",12.58,12.64,12.17,12.64,48500.0],["2011-01-14",12.62,12.91,12.44,12.89,21900.0],["2011-01-18",12.89,13.14,12.69,13.12,77400.0],["2011-01-19",13.14,13.14,12.71,12.9,45800.0],["2011-01-20",12.89,12.9,12.67,12.73,30500.0],["2011-01-21",12.85,12.85,12.63,12.73,46500.0],["2011-01-24",12.77,12.81,12.57,12.75,19500.0],["2011-01-25",12.65,12.87,12.43,12.86,43300.0],["2011-01-26",12.93,12.96,12.71,12.94,19600.0],["2011-01-27",12.87,12.9,12.53,12.71,42400.0],["2011-01-28",12.73,12.73,12.0,12.03,48500.0],["2011-01-31",12.06,12.08,11.8,11.81,34900.0],["2011-02-01",11.88,12.47,11.88,12.24,21600.0],["2011-02-02",12.16,12.18,11.9,11.98,14300.0],["2011-02-03",12.01,12.09,11.82,12.02,16400.0],["2011-02-04",11.97,11.99,11.79,11.87,19600.0],["2011-02-07",11.85,12.32,11.85,12.21,8900.0],["2011-02-08",12.15,12.19,11.93,12.11,11800.0],["2011-02-09",12.03,12.12,11.95,12.0,16000.0],["2011-02-10",11.93,12.15,11.84,12.03,18600.0],["2011-02-11",11.95,12.16,11.78,12.13,30100.0],["2011-02-14",12.08,12.17,11.89,12.08,14100.0],["2011-02-15",11.99,12.2,11.97,12.07,10400.0],["2011-02-16",12.09,12.25,12.0,12.25,21400.0],["2011-02-17",12.28,12.5,12.17,12.41,12200.0],["2011-02-18",12.5,12.9,12.49,12.73,42300.0],["2011-02-22",12.6,12.75,12.6,12.6,18300.0],["2011-02-23",12.6,12.75,12.6,12.6,20800.0],["2011-02-24",12.6,12.81,12.6,12.78,27000.0],["2011-02-25",12.78,12.99,12.76,12.96,41900.0],["2011-02-28",12.99,12.99,12.75,12.8,9200.0],["2011-03-01",12.82,13.24,11.99,12.11,88700.0],["2011-03-02",12.13,12.19,11.41,11.92,15200.0],["2011-03-03",12.0,12.4,11.89,12.4,6800.0],["2011-03-04",12.37,12.37,11.95,12.05,7400.0],["2011-03-07",12.14,12.14,11.5,11.57,15000.0],["2011-03-08",11.56,12.0,11.56,12.0,8500.0],["2011-03-09",12.0,12.47,12.0,12.4,9900.0],["2011-03-10",12.26,12.53,12.05,12.06,28000.0],["2011-03-11",12.05,12.05,11.52,11.92,16800.0],["2011-03-14",11.8,11.81,11.51,11.58,11100.0],["2011-03-15",11.25,11.32,11.01,11.05,19500.0],["2011-03-16",11.01,11.16,10.7,10.83,34000.0],["2011-03-17",11.07,11.07,10.75,10.76,19800.0],["2011-03-18",10.86,11.03,10.64,10.8,53600.0],["2011-03-21",10.92,11.06,10.89,11.06,17500.0],["2011-03-22",11.03,11.18,11.03,11.15,14800.0],["2011-03-23",11.09,11.09,10.63,10.89,9800.0],["2011-03-24",10.98,11.17,10.89,11.15,21800.0],["2011-03-25",11.16,11.55,11.09,11.55,56700.0],["2011-03-28",11.55,12.46,11.52,11.92,20200.0],["2011-03-29",11.98,12.2,11.98,12.2,15500.0],["2011-03-30",12.23,12.23,11.95,12.08,11800.0],["2011-03-31",12.05,12.2,11.82,12.19,27300.0],["2011-04-01",12.25,12.4,11.98,12.4,23600.0],["2011-04-04",12.48,12.65,12.48,12.6,27900.0],["2011-04-05",12.53,12.54,12.36,12.45,6200.0],["2011-04-06",12.61,12.75,12.49,12.67,15500.0],["2011-04-07",12.66,12.66,12.23,12.5,4500.0],["2011-04-08",12.61,12.74,12.32,12.72,17300.0],["2011-04-11",12.69,12.75,12.24,12.68,33800.0],["2011-04-12",12.53,12.72,12.51,12.51,11300.0],["2011-04-13",12.66,12.66,12.0,12.16,18500.0],["2011-04-14",12.0,12.13,11.98,12.0,14300.0],["2011-04-15",11.97,12.14,11.24,12.1,33000.0],["2011-04-18",11.84,12.03,11.75,11.77,25600.0],["2011-04-19",11.85,12.2,11.71,12.06,31800.0],["2011-04-20",12.24,12.32,11.96,12.21,10500.0],["2011-04-21",12.34,12.34,12.01,12.16,10400.0],["2011-04-25",12.08,12.18,11.76,11.94,6300.0],["2011-04-26",11.91,12.09,11.82,12.08,14200.0],["2011-04-27",12.04,12.08,11.67,12.08,3800.0],["2011-04-28",11.99,12.07,11.99,12.07,10000.0],["2011-04-29",12.04,12.52,12.04,12.45,19000.0],["2011-05-02",12.51,12.51,11.97,12.0,26000.0],["2011-05-03",12.0,12.1,11.98,12.01,16000.0],["2011-05-04",12.02,12.02,11.95,11.95,24100.0],["2011-05-05",12.0,12.1,11.9,11.96,12100.0],["2011-05-06",12.17,12.17,11.9,12.0,7200.0],["2011-05-09",12.0,12.31,12.0,12.22,6200.0],["2011-05-10",12.23,12.45,12.23,12.45,6400.0],["2011-05-11",12.46,12.5,12.19,12.19,13400.0],["2011-05-12",12.13,12.28,11.99,12.0,19600.0],["2011-05-13",12.04,12.06,11.02,11.25,25000.0],["2011-05-16",11.22,11.5,10.9,10.9,16300.0],["2011-05-17",10.9,11.0,10.9,10.91,32600.0],["2011-05-18",10.79,10.92,10.79,10.85,9800.0],["2011-05-19",10.98,10.98,10.8,10.85,14400.0],["2011-05-20",10.77,10.97,10.74,10.8,18300.0],["2011-05-23",10.71,10.85,10.71,10.72,21200.0],["2011-05-24",10.81,10.81,10.5,10.51,30800.0],["2011-05-25",10.5,10.87,10.5,10.74,6300.0],["2011-05-26",10.67,10.73,10.51,10.65,17400.0],["2011-05-27",10.69,10.99,10.47,10.54,16100.0],["2011-05-31",10.64,10.75,10.43,10.51,44100.0],["2011-06-01",10.39,10.44,10.12,10.12,54000.0],["2011-06-02",10.18,10.52,10.05,10.41,32500.0],["2011-06-03",10.4,12.04,10.4,10.82,39000.0],["2011-06-06",10.81,10.93,10.75,10.84,22100.0],["2011-06-07",10.95,10.99,10.73,10.75,79300.0],["2011-06-08",10.68,10.86,10.61,10.69,90300.0],["2011-06-09",10.32,11.13,10.32,10.46,87600.0],["2011-06-10",10.37,10.5,10.11,10.33,39100.0],["2011-06-13",10.42,11.01,10.42,10.95,28500.0],["2011-06-14",10.98,11.0,10.84,11.0,48200.0],["2011-06-15",10.88,10.99,10.68,10.75,24300.0],["2011-06-16",10.92,10.98,10.61,10.91,31900.0],["2011-06-17",10.95,11.02,10.73,10.81,53100.0],["2011-06-20",10.77,10.83,10.05,10.05,35400.0],["2011-06-21",10.16,10.83,10.11,10.79,25200.0],["2011-06-22",10.69,10.69,10.22,10.23,19700.0],["2011-06-23",10.11,10.42,10.1,10.27,23300.0],["2011-06-24",10.29,10.49,10.05,10.4,386100.0],["2011-06-27",10.45,10.54,10.24,10.5,31400.0],["2011-06-28",10.58,10.85,10.58,10.84,43700.0],["2011-06-29",10.85,10.85,10.58,10.82,24600.0],["2011-06-30",10.82,10.89,10.52,10.86,16000.0],["2011-07-01",10.88,11.21,10.88,11.18,19300.0],["2011-07-05",11.21,11.27,11.06,11.27,13400.0],["2011-07-06",11.27,11.65,11.05,11.65,25500.0],["2011-07-07",11.73,11.97,11.55,11.93,21000.0],["2011-07-08",11.76,11.85,11.33,11.5,25200.0],["2011-07-11",11.33,11.35,10.84,10.86,44400.0],["2011-07-12",10.86,11.09,10.46,10.57,52700.0],["2011-07-13",10.59,10.99,10.58,10.92,25900.0],["2011-07-14",10.91,11.0,10.79,10.98,29600.0],["2011-07-15",10.98,11.01,10.91,11.01,25000.0],["2011-07-18",10.91,10.93,10.65,10.87,16200.0],["2011-07-19",10.96,11.32,10.69,11.31,14900.0],["2011-07-20",11.25,11.47,11.17,11.41,11100.0],["2011-07-21",11.51,11.92,11.16,11.92,14400.0],["2011-07-22",11.91,12.0,11.88,11.97,13600.0],["2011-07-25",11.77,11.92,11.65,11.83,25000.0],["2011-07-26",11.8,11.9,11.31,11.34,17400.0],["2011-07-27",11.25,11.27,10.69,10.83,29400.0],["2011-07-28",10.83,11.31,10.54,10.69,24500.0],["2011-07-29",10.68,10.89,10.66,10.78,8800.0],["2011-08-01",10.89,11.28,10.6,10.64,20300.0],["2011-08-02",10.55,10.7,9.85,10.16,39700.0],["2011-08-03",10.23,10.3,9.98,10.25,23900.0],["2011-08-04",10.13,10.44,9.95,9.98,51100.0],["2011-08-05",10.09,10.59,9.9,10.33,23900.0],["2011-08-08",10.08,10.42,9.77,9.8,50600.0],["2011-08-09",10.08,11.23,9.01,11.0,49300.0],["2011-08-10",10.58,11.11,9.1,9.45,37700.0],["2011-08-11",9.21,9.9,9.1,9.52,47200.0],["2011-08-12",9.57,9.87,8.62,8.83,25700.0],["2011-08-15",8.89,9.05,8.56,8.73,26800.0],["2011-08-16",8.62,8.97,8.62,8.93,71000.0],["2011-08-17",9.35,9.64,9.06,9.19,21500.0],["2011-08-18",8.95,9.14,8.6,8.64,44100.0],["2011-08-19",8.6,8.91,8.55,8.55,17300.0],["2011-08-22",8.85,8.85,8.65,8.73,29500.0],["2011-08-23",8.73,9.46,8.73,9.45,25900.0],["2011-08-24",9.34,9.68,9.06,9.66,13200.0],["2011-08-25",9.68,9.75,8.75,8.79,21900.0],["2011-08-26",8.76,9.24,8.76,9.19,9100.0],["2011-08-29",9.19,9.72,8.96,9.67,19300.0],["2011-08-30",9.76,9.82,9.6,9.69,8000.0],["2011-08-31",9.76,10.3,9.65,10.06,54600.0],["2011-09-01",10.07,10.92,9.97,10.24,50600.0],["2011-09-02",10.07,10.4,8.96,8.98,28600.0],["2011-09-06",8.75,9.0,8.5,8.67,51900.0],["2011-09-07",8.82,9.03,8.5,8.87,55000.0],["2011-09-08",8.72,8.78,8.44,8.6,29900.0],["2011-09-09",8.46,8.46,8.2,8.25,41900.0],["2011-09-12",8.2,9.02,8.2,8.95,33100.0],["2011-09-13",8.97,9.17,8.76,9.04,14000.0],["2011-09-14",9.16,9.42,8.88,9.36,25500.0],["2011-09-15",9.45,9.49,9.05,9.23,12500.0],["2011-09-16",9.31,9.89,9.23,9.89,39000.0],["2011-09-19",9.64,9.97,9.0,9.0,10700.0],["2011-09-20",9.05,9.1,8.21,8.29,27100.0],["2011-09-21",8.33,8.59,7.91,7.97,42500.0],["2011-09-22",7.9,8.19,7.9,8.04,41800.0],["2011-09-23",8.04,8.31,7.94,8.07,13700.0],["2011-09-26",7.93,8.45,7.9,8.42,14700.0],["2011-09-27",8.57,9.14,8.06,8.38,24200.0],["2011-09-28",8.4,8.84,7.91,7.91,25700.0],["2011-09-29",8.12,8.12,7.9,8.1,6700.0],["2011-09-30",8.05,8.67,7.9,7.91,30700.0],["2011-10-03",7.82,8.09,7.16,7.2,50300.0],["2011-10-04",7.14,8.71,7.14,8.41,46600.0],["2011-10-05",8.35,8.47,7.48,7.99,28900.0],["2011-10-06",7.9,8.02,7.3,7.99,27600.0],["2011-10-07",7.86,7.94,7.1,7.24,19700.0],["2011-10-10",7.51,8.07,7.05,8.07,30200.0],["2011-10-11",7.87,8.63,7.48,8.33,22800.0],["2011-10-12",8.18,8.43,8.06,8.39,20600.0],["2011-10-13",8.28,8.64,8.28,8.64,13800.0],["2011-10-14",8.7,8.89,8.52,8.88,17100.0],["2011-10-17",8.7,8.7,7.76,7.99,21600.0],["2011-10-18",8.21,8.65,8.2,8.46,29100.0],["2011-10-19",8.42,8.62,8.35,8.37,18500.0],["2011-10-20",8.45,8.62,7.98,8.29,9500.0],["2011-10-21",8.54,10.15,8.54,10.07,76000.0],["2011-10-24",10.08,10.08,9.34,9.61,38100.0],["2011-10-25",9.57,9.98,9.09,9.16,35000.0],["2011-10-26",9.36,9.86,8.94,9.68,22900.0],["2011-10-27",9.7,11.39,9.52,11.0,93100.0],["2011-10-28",10.92,10.95,9.85,9.99,53200.0],["2011-10-31",9.77,10.45,8.56,9.61,64600.0],["2011-11-01",9.15,9.54,8.96,9.01,33300.0],["2011-11-02",9.15,9.58,9.1,9.47,43400.0],["2011-11-03",9.6,10.24,9.32,10.22,28600.0],["2011-11-04",10.0,10.11,9.81,10.01,13800.0],["2011-11-07",9.92,9.92,9.21,9.3,7100.0],["2011-11-08",9.37,9.41,9.2,9.33,21900.0],["2011-11-09",8.98,9.3,8.98,9.0,48500.0],["2011-11-10",9.21,9.21,9.0,9.06,16400.0],["2011-11-11",9.14,9.59,9.05,9.38,19900.0],["2011-11-14",9.21,9.22,8.96,9.04,20500.0],["2011-11-15",8.85,9.27,8.79,9.26,22900.0],["2011-11-16",8.99,9.32,8.84,8.91,16800.0],["2011-11-17",8.8,9.09,8.71,8.89,19300.0],["2011-11-18",8.87,8.9,8.75,8.78,26700.0],["2011-11-21",8.59,8.7,8.04,8.08,26300.0],["2011-11-22",8.1,8.1,7.92,7.95,18000.0],["2011-11-23",7.92,7.92,7.26,7.27,60800.0],["2011-11-25",7.04,7.67,6.77,7.3,62900.0],["2011-11-28",7.68,8.02,7.5,8.02,48700.0],["2011-11-29",8.02,8.02,7.92,7.97,17400.0],["2011-11-30",8.5,8.63,7.69,8.54,56800.0],["2011-12-01",8.46,8.8,8.04,8.5,30100.0],["2011-12-02",8.7,8.7,8.2,8.65,25600.0],["2011-12-05",8.8,9.2,8.54,9.19,63000.0],["2011-12-06",9.18,10.1,9.08,10.0,48800.0],["2011-12-07",9.87,10.0,9.58,9.88,18300.0],["2011-12-08",9.74,9.92,9.0,9.02,22000.0],["2011-12-09",9.05,10.0,9.05,9.9,19500.0],["2011-12-12",9.95,9.97,9.43,9.49,25400.0],["2011-12-13",9.56,9.6,8.93,8.98,22400.0],["2011-12-14",8.86,9.42,8.5,9.34,38000.0],["2011-12-15",9.5,10.0,9.25,10.0,30800.0],["2011-12-16",10.0,10.68,9.8,10.53,85900.0],["2011-12-19",10.48,10.74,9.47,9.6,32800.0],["2011-12-20",9.94,10.6,9.47,10.6,30800.0],["2011-12-21",10.43,10.43,9.49,9.87,16100.0],["2011-12-22",9.91,10.05,9.72,9.98,14400.0],["2011-12-23",9.99,9.99,9.71,9.79,11600.0],["2011-12-27",9.69,9.7,9.52,9.7,10400.0],["2011-12-28",9.77,9.88,9.15,9.2,26700.0],["2011-12-29",9.15,9.63,9.15,9.55,20800.0],["2011-12-30",9.51,9.71,9.43,9.63,17300.0],["2012-01-03",9.75,9.75,9.15,9.45,41000.0],["2012-01-04",9.42,9.42,8.9,8.95,24800.0],["2012-01-05",8.94,9.33,8.94,9.18,20300.0],["2012-01-06",9.12,9.27,8.99,9.15,29000.0],["2012-01-09",9.26,9.35,9.19,9.29,23900.0],["2012-01-10",9.43,9.48,9.27,9.47,23400.0],["2012-01-11",9.45,9.53,9.31,9.33,15000.0],["2012-01-12",9.29,9.5,9.28,9.4,21700.0],["2012-01-13",9.26,9.45,9.26,9.35,19300.0],["2012-01-17",9.47,9.55,9.23,9.29,32900.0],["2012-01-18",9.4,9.6,9.36,9.55,30300.0],["2012-01-19",9.55,9.85,9.55,9.85,21400.0],["2012-01-20",9.85,10.18,9.68,10.14,44800.0],["2012-01-23",10.15,10.25,9.98,10.2,35000.0],["2012-01-24",10.23,10.77,10.22,10.48,32900.0],["2012-01-25",10.5,10.94,10.09,10.22,40300.0],["2012-01-26",10.37,10.71,10.37,10.5,30700.0],["2012-01-27",10.5,10.74,10.35,10.74,30300.0],["2012-01-30",10.65,10.65,10.27,10.29,17600.0],["2012-01-31",10.41,10.41,9.94,9.94,33800.0],["2012-02-01",10.1,10.36,10.01,10.23,28500.0],["2012-02-02",10.22,10.75,10.22,10.71,10100.0],["2012-02-03",10.75,10.78,10.2,10.7,37100.0],["2012-02-06",10.57,10.76,10.31,10.51,9100.0],["2012-02-07",10.53,10.61,10.05,10.51,24600.0],["2012-02-08",10.3,10.64,10.3,10.58,14400.0],["2012-02-09",10.6,10.7,10.32,10.42,16100.0],["2012-02-10",10.25,10.31,10.03,10.04,72800.0],["2012-02-13",10.23,10.23,9.92,10.11,18800.0],["2012-02-14",10.0,10.0,9.19,9.2,43900.0],["2012-02-15",9.27,9.56,9.24,9.34,19300.0],["2012-02-16",9.38,10.11,9.26,9.97,20100.0],["2012-02-17",10.0,10.0,9.65,9.75,37600.0],["2012-02-21",9.87,9.93,9.65,9.69,19300.0],["2012-02-22",9.86,10.15,9.76,10.0,13700.0],["2012-02-23",10.0,10.3,9.81,10.2,14000.0],["2012-02-24",10.22,10.52,10.12,10.28,16000.0],["2012-02-27",10.15,10.5,10.0,10.44,10700.0],["2012-02-28",10.86,10.97,10.56,10.67,42800.0],["2012-02-29",10.75,10.93,10.45,10.62,183100.0],["2012-03-01",10.62,10.62,10.29,10.32,46500.0],["2012-03-02",10.36,10.52,9.77,9.79,31900.0],["2012-03-05",9.78,10.54,9.76,10.24,42800.0],["2012-03-06",10.05,10.4,9.55,9.82,101100.0],["2012-03-07",9.71,9.99,9.71,9.94,14800.0],["2012-03-08",9.99,10.29,9.78,10.25,15700.0],["2012-03-09",10.2,10.59,10.2,10.38,18200.0],["2012-03-12",10.31,10.49,10.22,10.26,8400.0],["2012-03-13",10.28,10.3,10.01,10.25,20900.0],["2012-03-14",10.26,10.44,9.91,10.01,32100.0],["2012-03-15",10.06,10.74,9.88,10.54,25100.0],["2012-03-16",10.61,10.61,9.9,9.91,55900.0],["2012-03-19",10.0,10.5,10.0,10.28,30600.0],["2012-03-20",10.2,10.36,9.89,10.0,14900.0],["2012-03-21",10.0,10.07,9.89,9.93,19400.0],["2012-03-22",9.9,10.0,9.46,9.54,17200.0],["2012-03-23",9.49,9.96,9.49,9.91,19800.0],["2012-03-26",10.07,10.31,9.87,10.11,32200.0],["2012-03-27",10.11,10.11,9.64,9.67,19000.0],["2012-03-28",9.68,9.7,9.41,9.55,27000.0],["2012-03-29",9.33,9.55,9.03,9.09,50600.0],["2012-03-30",9.22,9.44,9.12,9.2,38700.0],["2012-04-02",9.18,9.83,9.16,9.75,23200.0],["2012-04-03",9.68,9.73,9.49,9.58,28900.0],["2012-04-04",9.54,9.54,8.87,9.11,34300.0],["2012-04-05",8.88,8.99,8.6,8.87,31100.0],["2012-04-09",8.64,8.85,8.61,8.65,24000.0],["2012-04-10",8.63,8.84,8.15,8.26,35000.0],["2012-04-11",8.35,8.38,8.04,8.2,42100.0],["2012-04-12",8.19,8.64,8.0,8.41,128000.0],["2012-04-13",8.34,8.42,8.22,8.27,24700.0],["2012-04-16",8.36,8.58,8.36,8.54,11100.0],["2012-04-17",8.65,8.75,8.53,8.6,33600.0],["2012-04-18",8.5,8.58,8.45,8.45,24900.0],["2012-04-19",8.46,8.55,8.05,8.1,11100.0],["2012-04-20",8.29,8.4,8.13,8.24,20600.0],["2012-04-23",8.05,8.43,8.05,8.21,31500.0],["2012-04-24",8.19,8.57,8.13,8.46,45100.0],["2012-04-25",8.58,9.14,8.46,8.98,33400.0],["2012-04-26",8.98,9.02,8.74,8.77,19700.0],["2012-04-27",8.77,8.89,8.77,8.87,13000.0],["2012-04-30",8.91,8.91,8.35,8.43,23000.0],["2012-05-01",8.49,8.77,8.41,8.44,25000.0],["2012-05-02",8.99,9.09,8.52,9.03,115000.0],["2012-05-03",9.02,9.04,8.7,8.72,20000.0],["2012-05-04",8.65,8.7,8.12,8.16,31200.0],["2012-05-07",8.16,8.48,8.14,8.38,21000.0],["2012-05-08",8.22,8.75,8.22,8.6,26200.0],["2012-05-09",8.31,8.74,8.25,8.66,42000.0],["2012-05-10",8.8,8.85,8.59,8.68,32000.0],["2012-05-11",8.49,8.51,8.27,8.34,31100.0],["2012-05-14",8.16,8.5,8.16,8.25,22400.0],["2012-05-15",8.16,8.34,8.16,8.19,15000.0],["2012-05-16",8.15,8.35,7.94,7.95,27200.0],["2012-05-17",7.89,8.18,7.75,7.8,31000.0],["2012-05-18",7.72,8.63,7.7,8.21,41800.0],["2012-05-21",8.22,8.4,7.99,8.08,30800.0],["2012-05-22",8.08,8.19,7.61,7.8,29000.0],["2012-05-23",7.7,7.99,7.48,7.84,31000.0],["2012-05-24",7.8,8.1,7.69,8.1,27500.0],["2012-05-25",8.04,8.04,7.82,7.89,7600.0],["2012-05-29",7.95,8.02,7.78,7.94,22500.0],["2012-05-30",7.82,7.94,7.61,7.67,18700.0],["2012-05-31",7.73,8.28,7.5,7.56,54400.0],["2012-06-01",7.35,7.53,7.15,7.17,38600.0],["2012-06-04",7.15,7.15,6.86,6.89,32400.0],["2012-06-05",6.87,7.07,6.74,6.94,18900.0],["2012-06-06",6.98,7.23,6.76,7.14,65500.0],["2012-06-07",7.29,7.29,6.99,7.13,18700.0],["2012-06-08",7.07,7.27,6.98,7.27,12100.0],["2012-06-11",7.39,7.39,6.98,6.98,27400.0],["2012-06-12",7.07,7.4,6.86,7.37,17200.0],["2012-06-13",7.4,7.68,7.11,7.23,25600.0],["2012-06-14",7.25,7.7,7.21,7.62,27700.0],["2012-06-15",7.59,7.87,7.32,7.66,66200.0],["2012-06-18",7.56,7.79,7.54,7.58,28500.0],["2012-06-19",7.5,7.9,7.48,7.75,52800.0],["2012-06-20",7.72,7.88,7.41,7.59,40200.0],["2012-06-21",7.65,8.0,7.65,7.82,71100.0],["2012-06-22",7.94,7.97,7.21,7.24,497600.0],["2012-06-25",7.11,7.25,6.68,6.77,70200.0],["2012-06-26",6.8,7.04,6.8,6.97,34800.0],["2012-06-27",7.0,7.1,6.59,6.82,26500.0],["2012-06-28",6.76,7.16,6.76,7.11,31600.0],["2012-06-29",7.32,7.33,7.12,7.21,60600.0],["2012-07-02",7.25,7.31,7.0,7.11,38800.0],["2012-07-03",7.1,7.32,6.96,7.3,35200.0],["2012-07-05",7.18,7.4,7.14,7.21,14200.0],["2012-07-06",7.15,7.15,6.85,6.93,26900.0],["2012-07-09",6.95,7.1,6.77,7.08,34600.0],["2012-07-10",7.17,7.39,6.99,7.28,57400.0],["2012-07-11",7.28,7.68,7.17,7.51,39700.0],["2012-07-12",7.46,7.89,7.37,7.79,42600.0],["2012-07-13",7.8,7.91,7.7,7.77,31400.0],["2012-07-16",7.71,7.73,7.04,7.15,68100.0],["2012-07-17",7.18,7.28,6.86,6.89,51600.0],["2012-07-18",6.86,6.88,6.48,6.51,58400.0],["2012-07-19",6.51,7.14,6.5,7.12,44200.0],["2012-07-20",7.05,7.52,7.05,7.3,85300.0],["2012-07-23",7.1,7.25,7.0,7.0,28600.0],["2012-07-24",7.0,7.18,6.98,7.03,59400.0],["2012-07-25",7.1,7.19,6.97,7.01,50900.0],["2012-07-26",7.1,7.16,6.95,7.07,23800.0],["2012-07-27",7.02,7.3,6.92,7.2,35500.0],["2012-07-30",7.18,7.3,7.05,7.15,15300.0],["2012-07-31",7.13,7.34,7.08,7.1,38000.0],["2012-08-01",8.51,11.0,8.51,9.94,1220100.0],["2012-08-02",9.66,10.17,8.98,9.11,244400.0],["2012-08-03",9.66,9.66,9.2,9.28,64100.0],["2012-08-06",9.34,9.34,8.52,8.58,59600.0],["2012-08-07",8.61,9.0,8.6,8.69,88000.0],["2012-08-08",8.63,8.74,8.5,8.51,20900.0],["2012-08-09",8.47,9.08,8.26,8.69,31000.0],["2012-08-10",8.7,8.93,8.58,8.65,35000.0],["2012-08-13",8.62,8.62,8.41,8.49,19800.0],["2012-08-14",8.55,8.65,8.35,8.43,13200.0],["2012-08-15",8.42,8.72,8.35,8.72,12200.0],["2012-08-16",8.69,8.91,8.5,8.75,31600.0],["2012-08-17",8.74,8.95,8.64,8.84,16600.0],["2012-08-20",8.82,9.03,8.8,8.86,29100.0],["2012-08-21",8.94,9.4,8.6,8.62,37000.0],["2012-08-22",8.64,8.86,8.52,8.7,26600.0],["2012-08-23",8.73,8.86,8.26,8.4,16400.0],["2012-08-24",8.34,8.67,8.32,8.38,8800.0],["2012-08-27",8.27,8.5,8.27,8.4,13000.0],["2012-08-28",8.38,8.67,8.38,8.59,29300.0],["2012-08-29",8.75,8.75,8.52,8.6,27800.0],["2012-08-30",8.5,8.68,8.36,8.36,10800.0],["2012-08-31",8.42,8.42,8.13,8.16,12900.0],["2012-09-04",8.49,8.74,8.12,8.3,20200.0],["2012-09-05",8.29,8.41,8.11,8.18,22000.0],["2012-09-06",8.25,8.52,8.05,8.44,29700.0],["2012-09-07",8.46,8.46,8.09,8.21,49500.0],["2012-09-10",8.16,8.34,8.05,8.13,22400.0],["2012-09-11",8.09,8.55,7.75,8.39,39500.0],["2012-09-12",8.3,8.6,8.1,8.34,16800.0],["2012-09-13",8.3,8.75,8.3,8.71,37000.0],["2012-09-14",8.7,9.2,8.62,9.15,58400.0],["2012-09-17",9.04,9.41,8.84,9.39,24200.0],["2012-09-18",9.4,9.75,9.31,9.63,49400.0],["2012-09-19",9.49,10.3,9.39,10.04,91900.0],["2012-09-20",9.98,10.22,9.55,9.94,58800.0],["2012-09-21",10.18,10.5,9.86,10.01,288300.0],["2012-09-24",9.95,10.07,9.63,9.91,20100.0],["2012-09-25",9.9,9.9,9.48,9.68,41200.0],["2012-09-26",9.67,9.9,9.65,9.8,22000.0],["2012-09-27",9.84,10.0,9.69,9.97,16300.0],["2012-09-28",9.96,10.12,9.68,9.71,37200.0],["2012-10-01",9.75,10.2,9.73,10.01,18500.0],["2012-10-02",10.2,10.2,9.89,9.96,36900.0],["2012-10-03",10.01,10.01,9.56,9.87,19200.0],["2012-10-04",9.9,10.0,9.73,9.99,46300.0],["2012-10-05",10.1,10.25,9.96,10.18,65100.0],["2012-10-08",10.16,10.16,9.82,9.88,25200.0],["2012-10-09",9.86,9.86,9.36,9.49,30600.0],["2012-10-10",9.47,9.55,9.05,9.25,22500.0],["2012-10-11",9.33,9.33,8.94,9.01,22400.0],["2012-10-12",9.08,9.17,8.72,8.81,20400.0],["2012-10-15",8.82,8.96,8.7,8.87,11900.0],["2012-10-16",8.87,9.1,8.71,8.8,39100.0],["2012-10-17",8.73,8.85,8.59,8.77,9200.0],["2012-10-18",8.8,8.8,8.64,8.71,11700.0],["2012-10-19",8.7,8.84,8.57,8.73,51300.0],["2012-10-22",8.81,8.81,8.7,8.73,14700.0],["2012-10-23",8.65,8.75,8.57,8.7,24800.0],["2012-10-24",8.74,9.0,8.65,8.71,21500.0],["2012-10-25",8.81,8.81,8.64,8.74,23000.0],["2012-10-26",8.71,8.8,8.66,8.7,12000.0],["2012-10-31",8.8,8.8,8.5,8.6,11900.0],["2012-11-01",8.58,8.58,8.46,8.49,21000.0],["2012-11-02",8.5,8.75,8.28,8.36,34200.0],["2012-11-05",8.25,8.25,8.05,8.19,53300.0],["2012-11-06",8.23,8.49,8.2,8.49,16900.0],["2012-11-07",8.5,8.88,8.2,8.25,70800.0],["2012-11-08",8.26,8.27,8.01,8.06,35100.0],["2012-11-09",8.0,8.3,7.81,7.91,33300.0],["2012-11-12",7.95,8.39,7.95,8.19,389900.0],["2012-11-13",8.21,8.39,8.15,8.28,28700.0],["2012-11-14",8.29,8.29,8.03,8.03,37000.0],["2012-11-15",8.0,8.06,7.79,7.84,34500.0],["2012-11-16",7.85,8.13,7.45,7.48,49300.0],["2012-11-19",7.57,7.94,7.41,7.59,57300.0],["2012-11-20",7.65,7.65,7.5,7.6,15100.0],["2012-11-21",7.61,7.61,7.42,7.56,26300.0],["2012-11-23",7.6,8.25,7.56,7.92,11800.0],["2012-11-26",7.92,8.18,7.92,8.14,19600.0],["2012-11-27",8.16,8.4,8.08,8.24,17600.0],["2012-11-28",8.86,8.91,8.08,8.3,14200.0],["2012-11-29",8.39,8.98,8.17,8.49,13600.0],["2012-11-30",8.48,8.6,8.26,8.55,18400.0],["2012-12-03",8.6,8.6,8.31,8.35,10100.0],["2012-12-04",8.35,8.35,7.71,7.95,28100.0],["2012-12-05",8.0,8.0,7.5,7.65,14800.0],["2012-12-06",7.67,7.79,7.56,7.66,11700.0],["2012-12-07",7.72,8.02,7.72,7.88,27500.0],["2012-12-10",7.92,7.95,7.56,7.9,15900.0],["2012-12-11",7.97,8.2,7.69,7.77,62600.0],["2012-12-12",7.81,8.03,7.65,7.8,40600.0],["2012-12-13",7.56,7.91,7.56,7.66,26100.0],["2012-12-14",7.66,7.78,7.5,7.57,32700.0],["2012-12-17",7.6,7.8,7.5,7.67,31300.0],["2012-12-18",7.5,7.81,7.5,7.58,28000.0],["2012-12-19",7.5,7.55,7.46,7.5,31000.0],["2012-12-20",7.5,7.72,7.32,7.71,95800.0],["2012-12-21",7.73,7.83,7.37,7.83,316700.0],["2012-12-24",7.81,7.81,7.55,7.58,17200.0],["2012-12-26",7.97,7.97,7.48,7.53,12700.0],["2012-12-27",7.5,7.76,7.5,7.58,11000.0],["2012-12-28",7.58,7.92,7.58,7.87,27600.0],["2012-12-31",7.88,8.1,7.5,7.92,64800.0],["2013-01-02",8.1,8.45,8.0,8.32,66300.0],["2013-01-03",8.34,8.44,7.41,8.13,26200.0],["2013-01-04",8.21,8.21,7.67,7.75,24600.0],["2013-01-07",7.7,7.75,7.55,7.59,35600.0],["2013-01-08",7.52,7.63,7.33,7.39,117100.0],["2013-01-09",7.39,7.46,7.24,7.29,44500.0],["2013-01-10",7.3,7.5,7.25,7.31,37700.0],["2013-01-11",7.35,7.5,7.32,7.36,29800.0],["2013-01-14",7.36,7.38,7.18,7.26,19700.0],["2013-01-15",7.22,7.35,7.13,7.31,8800.0],["2013-01-16",7.3,7.34,7.21,7.3,18200.0],["2013-01-17",7.35,7.35,7.25,7.35,18400.0],["2013-01-18",7.35,7.41,7.25,7.26,24600.0],["2013-01-22",7.25,7.34,7.1,7.15,22600.0],["2013-01-23",7.12,7.27,7.06,7.12,9700.0],["2013-01-24",7.08,7.08,6.8,6.99,25300.0],["2013-01-25",7.0,7.0,6.81,6.88,10600.0],["2013-01-28",6.87,7.17,6.86,7.0,90500.0],["2013-01-29",6.78,7.17,6.67,7.0,54800.0],["2013-01-30",6.98,7.03,6.88,6.99,19100.0],["2013-01-31",7.05,7.1,6.89,6.95,31100.0],["2013-02-01",6.96,7.04,6.7,6.77,56400.0],["2013-02-04",6.69,6.85,6.65,6.81,18000.0],["2013-02-05",6.86,7.08,6.86,7.0,15500.0],["2013-02-06",6.98,7.05,6.83,6.93,8300.0],["2013-02-07",6.94,7.02,6.84,6.87,5100.0],["2013-02-08",6.86,7.06,6.85,6.9,10500.0],["2013-02-11",6.89,6.89,6.82,6.84,7600.0],["2013-02-12",6.8,6.89,6.75,6.86,9700.0],["2013-02-13",6.89,6.9,6.81,6.83,8700.0],["2013-02-14",6.85,6.99,6.46,6.49,40400.0],["2013-02-15",6.55,6.55,6.35,6.48,67700.0],["2013-02-19",6.4,7.06,6.4,7.04,71500.0],["2013-02-20",7.06,7.06,6.43,6.55,30700.0],["2013-02-21",6.55,6.74,6.33,6.36,45700.0],["2013-02-22",6.42,6.55,6.42,6.53,22000.0],["2013-02-25",6.58,7.01,6.5,6.59,67800.0],["2013-02-26",6.62,7.23,6.6,6.66,31300.0],["2013-02-27",6.75,7.0,6.7,6.75,32100.0],["2013-02-28",6.88,6.92,6.74,6.74,21800.0],["2013-03-01",6.69,6.93,6.57,6.63,10800.0],["2013-03-04",6.63,6.69,6.52,6.57,30100.0],["2013-03-05",6.63,7.06,6.63,7.05,209400.0],["2013-03-06",7.09,7.14,6.91,6.92,56000.0],["2013-03-07",6.92,6.92,6.69,6.82,26800.0],["2013-03-08",6.88,6.9,6.66,6.75,36300.0],["2013-03-11",6.71,6.71,6.6,6.65,14900.0],["2013-03-12",6.62,6.65,6.52,6.52,18700.0],["2013-03-13",6.51,6.65,6.5,6.65,19000.0],["2013-03-14",6.67,6.67,6.53,6.65,19200.0],["2013-03-15",6.7,6.7,6.5,6.61,61600.0],["2013-03-18",6.55,6.68,6.55,6.64,24700.0],["2013-03-19",6.64,6.74,6.61,6.67,67600.0],["2013-03-20",6.69,6.79,6.65,6.79,37300.0],["2013-03-21",6.72,6.83,6.72,6.79,27900.0],["2013-03-22",6.8,6.83,6.72,6.77,6200.0],["2013-03-25",6.81,6.84,6.73,6.79,19200.0],["2013-03-26",6.81,6.83,6.73,6.79,13400.0],["2013-03-27",6.72,6.8,6.71,6.74,10800.0],["2013-03-28",6.77,6.79,6.69,6.76,50100.0],["2013-04-01",6.72,6.77,6.65,6.75,29900.0],["2013-04-02",6.77,6.77,6.62,6.63,51900.0],["2013-04-03",6.66,6.66,6.49,6.54,21600.0],["2013-04-04",6.53,6.64,6.51,6.58,12900.0],["2013-04-05",6.45,6.51,6.45,6.5,16300.0],["2013-04-08",6.54,6.58,6.47,6.5,22900.0],["2013-04-09",6.49,6.49,6.25,6.25,27900.0],["2013-04-10",6.25,6.45,6.19,6.3,17400.0],["2013-04-11",6.3,6.37,6.2,6.25,91300.0],["2013-04-12",6.22,6.25,6.14,6.17,17000.0],["2013-04-15",6.15,6.15,5.7,5.72,54300.0],["2013-04-16",5.83,5.84,5.69,5.7,36500.0],["2013-04-17",5.67,5.67,5.47,5.47,43500.0],["2013-04-18",5.5,5.5,5.13,5.13,51700.0],["2013-04-19",5.12,5.38,5.12,5.36,132100.0],["2013-04-22",5.31,5.59,5.1,5.23,29300.0],["2013-04-23",5.25,5.35,5.16,5.35,38600.0],["2013-04-24",5.36,5.58,5.36,5.55,14500.0],["2013-04-25",5.55,5.69,5.5,5.53,19600.0],["2013-04-26",5.52,5.66,5.5,5.6,35800.0],["2013-04-29",5.61,5.64,5.52,5.6,20300.0],["2013-04-30",5.63,5.9,5.56,5.89,38600.0],["2013-05-01",5.85,6.11,5.5,5.5,82000.0],["2013-05-02",5.55,5.82,5.55,5.74,54100.0],["2013-05-03",5.85,5.98,5.66,5.68,51200.0],["2013-05-06",5.9,6.05,5.73,5.8,36200.0],["2013-05-07",5.79,5.87,5.65,5.7,30400.0],["2013-05-08",5.66,5.79,5.66,5.77,13000.0],["2013-05-09",5.72,5.93,5.7,5.77,31800.0],["2013-05-10",5.84,5.84,5.66,5.68,23000.0],["2013-05-13",5.65,5.66,5.5,5.54,34900.0],["2013-05-14",5.59,5.59,5.5,5.52,34700.0],["2013-05-15",5.5,5.55,5.5,5.53,34900.0],["2013-05-16",5.52,5.75,5.5,5.61,35100.0],["2013-05-17",5.66,5.96,5.6,5.91,52900.0],["2013-05-20",5.93,6.12,5.92,6.06,44500.0],["2013-05-21",6.07,6.12,5.73,5.81,47000.0],["2013-05-22",5.83,5.98,5.59,5.6,24500.0],["2013-05-23",5.57,5.95,5.52,5.92,29800.0],["2013-05-24",5.87,6.0,5.82,5.87,23500.0],["2013-05-28",5.91,6.3,5.91,6.18,66900.0],["2013-05-29",6.19,6.19,5.96,5.98,21800.0],["2013-05-30",6.01,6.09,5.95,6.05,30300.0],["2013-05-31",5.99,6.07,5.84,5.88,54900.0],["2013-06-03",5.92,6.21,5.8,6.16,50600.0],["2013-06-04",6.15,6.15,6.0,6.06,32500.0],["2013-06-05",6.16,6.16,5.8,5.9,64000.0],["2013-06-06",5.9,5.99,5.85,5.98,26400.0],["2013-06-07",6.05,6.1,6.05,6.06,28100.0],["2013-06-10",6.11,6.11,5.6,5.68,94300.0],["2013-06-11",5.61,5.68,5.5,5.52,59500.0],["2013-06-12",5.55,5.65,5.5,5.51,53900.0],["2013-06-13",5.51,5.66,5.5,5.61,47300.0],["2013-06-14",5.68,5.68,5.51,5.53,35700.0],["2013-06-17",5.6,5.99,5.5,5.58,121900.0],["2013-06-18",5.57,5.57,5.32,5.42,103600.0],["2013-06-19",5.4,5.43,5.16,5.24,72900.0],["2013-06-20",5.12,5.16,5.05,5.08,95100.0],["2013-06-21",5.11,5.11,4.8,4.87,539700.0],["2013-06-24",4.74,5.17,4.71,4.75,97700.0],["2013-06-25",4.83,4.9,4.72,4.76,93900.0],["2013-06-26",4.79,4.85,4.73,4.77,87600.0],["2013-06-27",4.82,4.84,4.65,4.65,194200.0],["2013-06-28",4.63,4.83,4.58,4.6,1920500.0],["2013-07-01",4.6,5.24,4.6,5.17,194700.0],["2013-07-02",5.13,5.31,4.93,5.01,179300.0],["2013-07-03",4.99,5.06,4.99,5.01,19900.0],["2013-07-05",5.1,5.1,4.97,5.04,36400.0],["2013-07-08",5.03,5.03,4.93,4.93,37300.0],["2013-07-09",5.03,5.03,4.86,4.88,86700.0],["2013-07-10",4.83,4.94,4.81,4.9,63600.0],["2013-07-11",5.01,5.01,4.82,4.84,34400.0],["2013-07-12",4.83,4.87,4.8,4.83,28900.0],["2013-07-15",4.89,4.89,4.78,4.78,53200.0],["2013-07-16",4.75,4.87,4.74,4.79,127700.0],["2013-07-17",4.84,4.85,4.74,4.74,33800.0],["2013-07-18",4.78,4.8,4.71,4.71,32000.0],["2013-07-19",4.71,4.77,4.65,4.67,50900.0],["2013-07-22",4.66,4.74,4.65,4.66,77200.0],["2013-07-23",4.67,4.69,4.64,4.65,66000.0],["2013-07-24",4.65,4.68,4.63,4.63,42900.0],["2013-07-25",4.66,4.71,4.62,4.64,53500.0],["2013-07-26",4.61,4.66,4.61,4.64,30600.0],["2013-07-29",4.64,4.69,4.63,4.63,28000.0],["2013-07-30",4.65,4.67,4.6,4.62,69500.0],["2013-07-31",4.63,4.65,4.59,4.62,34400.0],["2013-08-01",4.68,4.77,4.62,4.64,28200.0],["2013-08-02",4.66,4.68,4.59,4.59,25600.0],["2013-08-05",4.6,4.68,4.58,4.62,17400.0],["2013-08-06",4.62,4.63,4.55,4.56,35000.0],["2013-08-07",4.54,4.56,4.53,4.54,25800.0],["2013-08-08",4.58,4.58,4.45,4.5,65500.0],["2013-08-09",4.5,4.5,4.43,4.43,18200.0],["2013-08-12",4.41,4.47,4.4,4.41,20200.0],["2013-08-13",4.43,4.43,4.35,4.36,43300.0],["2013-08-14",4.48,4.48,4.32,4.32,10700.0],["2013-08-15",4.3,4.38,4.3,4.36,30100.0],["2013-08-16",4.36,4.37,4.32,4.36,22200.0],["2013-08-19",4.34,4.34,4.3,4.3,41500.0],["2013-08-20",4.26,4.35,4.26,4.32,54700.0],["2013-08-21",4.32,4.69,4.29,4.63,78200.0],["2013-08-22",4.66,4.88,4.66,4.88,20400.0],["2013-08-23",4.9,4.9,4.67,4.69,33300.0],["2013-08-26",4.73,4.75,4.68,4.69,30100.0],["2013-08-27",4.65,4.67,4.56,4.66,28300.0],["2013-08-28",4.63,4.7,4.56,4.64,26300.0],["2013-08-29",4.62,4.62,4.52,4.57,22600.0],["2013-08-30",4.6,4.62,4.56,4.56,33900.0],["2013-09-03",4.62,4.76,4.54,4.58,37100.0],["2013-09-04",4.59,4.68,4.57,4.66,18000.0],["2013-09-05",4.65,4.8,4.6,4.67,13400.0],["2013-09-06",4.71,4.99,4.71,4.91,26600.0],["2013-09-09",4.91,5.27,4.91,5.09,109200.0],["2013-09-10",5.12,5.27,5.03,5.27,27500.0],["2013-09-11",5.26,5.4,5.22,5.26,24500.0],["2013-09-12",5.23,5.32,5.2,5.21,11700.0],["2013-09-13",5.32,5.45,5.21,5.37,19800.0],["2013-09-16",5.36,5.46,5.28,5.37,22700.0],["2013-09-17",5.43,5.45,5.31,5.33,20600.0],["2013-09-18",5.31,5.43,5.23,5.35,7000.0],["2013-09-19",5.35,5.45,5.2,5.22,45000.0],["2013-09-20",5.29,5.49,5.1,5.1,30600.0],["2013-09-23",5.11,5.35,4.58,5.26,23900.0],["2013-09-24",5.24,5.3,5.24,5.26,15400.0],["2013-09-25",5.25,5.29,5.13,5.17,20400.0],["2013-09-26",5.15,5.18,5.1,5.12,29900.0],["2013-09-27",5.12,5.14,5.08,5.11,32200.0],["2013-09-30",5.07,5.15,5.05,5.11,48400.0],["2013-10-01",5.1,5.1,4.95,4.97,33700.0],["2013-10-02",4.89,4.94,4.84,4.89,88700.0],["2013-10-03",4.89,5.16,4.84,4.85,55300.0],["2013-10-04",4.9,5.09,4.86,4.86,14500.0],["2013-10-07",4.85,4.96,4.82,4.88,8500.0],["2013-10-08",4.86,4.88,4.79,4.8,43200.0],["2013-10-09",4.85,4.96,4.81,4.86,27600.0],["2013-10-10",4.91,4.91,4.83,4.87,24100.0],["2013-10-11",4.89,4.9,4.81,4.86,23600.0],["2013-10-14",4.8,4.95,4.8,4.89,20600.0],["2013-10-15",4.89,4.95,4.85,4.9,30100.0],["2013-10-16",4.9,5.12,4.9,4.99,30900.0],["2013-10-17",4.93,5.12,4.8,4.92,39100.0],["2013-10-18",4.96,5.22,4.91,4.99,64600.0],["2013-10-21",5.22,5.36,5.01,5.14,97200.0],["2013-10-22",5.17,5.51,5.15,5.19,88400.0],["2013-10-23",5.22,5.38,5.16,5.31,17400.0],["2013-10-24",5.31,5.63,5.31,5.43,42800.0],["2013-10-25",5.49,5.73,5.45,5.55,35300.0],["2013-10-28",5.6,5.68,5.4,5.48,21200.0],["2013-10-29",5.45,5.53,5.27,5.3,12300.0],["2013-10-30",5.27,5.3,5.15,5.15,18100.0],["2013-10-31",5.16,5.23,5.11,5.15,58300.0],["2013-11-01",5.3,5.3,5.15,5.2,22600.0],["2013-11-04",5.27,5.42,5.27,5.33,26600.0],["2013-11-05",5.35,5.37,5.32,5.35,22100.0],["2013-11-06",5.4,5.49,5.38,5.4,39700.0],["2013-11-07",5.5,5.5,5.35,5.36,46600.0],["2013-11-08",5.47,5.49,5.38,5.4,5100.0],["2013-11-11",5.42,5.6,5.39,5.42,53000.0],["2013-11-12",5.42,5.48,5.15,5.19,74100.0],["2013-11-13",5.15,5.27,5.1,5.24,31500.0],["2013-11-14",5.4,5.56,5.34,5.55,30300.0],["2013-11-15",5.6,5.6,5.5,5.52,8400.0],["2013-11-18",5.6,5.6,5.4,5.51,18300.0],["2013-11-19",5.51,5.52,5.42,5.51,21600.0],["2013-11-20",5.48,5.55,5.42,5.5,13500.0],["2013-11-21",5.55,5.55,5.5,5.51,7500.0],["2013-11-22",5.55,5.6,5.5,5.55,14500.0],["2013-11-25",5.54,5.86,5.51,5.64,24200.0],["2013-11-26",5.7,6.19,5.7,6.01,49900.0],["2013-11-27",6.02,6.2,5.98,6.1,57100.0],["2013-11-29",6.14,6.14,5.9,5.9,6400.0],["2013-12-02",5.9,6.08,5.86,5.92,45600.0],["2013-12-03",5.86,6.08,5.86,6.07,34900.0],["2013-12-04",6.0,6.02,5.95,5.99,11500.0],["2013-12-05",5.96,6.03,5.85,6.03,51500.0],["2013-12-06",6.03,6.1,5.9,6.09,85800.0],["2013-12-09",6.04,6.2,5.85,6.04,87600.0],["2013-12-10",6.03,6.2,6.0,6.04,41100.0],["2013-12-11",6.1,6.34,6.02,6.14,97800.0],["2013-12-12",6.1,6.55,6.08,6.39,46600.0],["2013-12-13",6.39,6.82,6.39,6.67,61300.0],["2013-12-16",6.77,7.06,6.77,6.97,71100.0],["2013-12-17",7.0,7.09,6.98,7.05,24000.0],["2013-12-18",7.0,7.19,6.74,7.09,45600.0],["2013-12-19",7.1,7.18,7.02,7.11,34900.0],["2013-12-20",7.07,7.17,6.96,7.06,24500.0],["2013-12-23",7.12,7.14,6.88,6.88,14600.0],["2013-12-24",6.86,7.18,6.81,6.95,22800.0],["2013-12-26",7.03,7.11,6.85,6.85,38200.0],["2013-12-27",6.8,6.94,6.77,6.81,55700.0],["2013-12-30",6.75,6.87,6.69,6.72,54400.0],["2013-12-31",6.76,7.22,6.74,6.96,51500.0],["2014-01-02",7.12,7.22,6.96,7.05,20300.0],["2014-01-03",7.01,7.1,6.96,6.96,14800.0],["2014-01-06",7.0,7.41,7.0,7.34,71000.0],["2014-01-07",7.32,7.55,7.26,7.34,22500.0],["2014-01-08",7.34,7.35,7.3,7.34,6000.0],["2014-01-09",7.32,7.34,7.0,7.11,12500.0],["2014-01-10",7.1,7.16,6.97,7.16,24300.0],["2014-01-13",7.08,7.27,6.94,7.0,17400.0],["2014-01-14",6.93,7.01,6.9,6.99,4800.0],["2014-01-15",6.98,7.24,6.97,7.17,10100.0],["2014-01-16",7.11,7.35,7.11,7.35,27500.0],["2014-01-17",7.38,7.99,7.38,7.55,118100.0],["2014-01-21",7.63,8.79,7.5,8.61,477700.0],["2014-01-22",8.52,8.71,7.64,7.94,165600.0],["2014-01-23",7.8,7.94,7.65,7.84,24500.0],["2014-01-24",7.8,8.09,7.7,8.06,135300.0],["2014-01-27",8.01,8.38,7.44,7.44,67000.0],["2014-01-28",7.5,7.83,7.5,7.55,18500.0],["2014-01-29",7.48,7.56,7.18,7.45,32900.0],["2014-01-30",7.52,7.68,7.23,7.37,19800.0],["2014-01-31",7.2,7.59,7.05,7.59,106500.0],["2014-02-03",7.59,7.88,7.35,7.54,60100.0],["2014-02-04",7.57,7.57,7.36,7.36,32300.0],["2014-02-05",7.35,7.6,7.15,7.4,34000.0],["2014-02-06",7.26,7.39,7.1,7.15,32700.0],["2014-02-07",7.2,7.49,7.15,7.31,26000.0],["2014-02-10",7.3,8.02,7.3,7.51,38200.0],["2014-02-11",7.59,7.59,7.25,7.48,12000.0],["2014-02-12",7.5,7.71,7.5,7.61,14100.0],["2014-02-13",7.6,7.79,7.25,7.51,31400.0],["2014-02-14",7.45,7.48,7.18,7.18,12300.0],["2014-02-18",7.22,7.6,7.22,7.47,31900.0],["2014-02-19",7.42,7.81,7.42,7.81,18700.0],["2014-02-20",7.77,7.85,7.6,7.83,26700.0],["2014-02-21",7.83,7.92,7.66,7.87,42200.0],["2014-02-24",7.9,8.4,7.9,8.4,61400.0],["2014-02-25",8.39,8.39,7.94,7.95,21400.0],["2014-02-26",7.91,8.05,7.82,7.83,26000.0],["2014-02-27",7.8,7.84,7.52,7.67,27400.0],["2014-02-28",7.68,7.7,7.46,7.46,36400.0],["2014-03-03",7.5,7.58,7.43,7.43,13400.0],["2014-03-04",7.49,7.65,7.49,7.59,15600.0],["2014-03-05",7.56,7.8,7.5,7.52,13200.0],["2014-03-06",7.59,7.79,7.45,7.45,53600.0],["2014-03-07",7.48,7.72,7.48,7.71,20700.0],["2014-03-10",7.6,7.67,7.51,7.55,11400.0],["2014-03-11",7.57,7.63,7.46,7.63,17500.0],["2014-03-12",7.5,7.5,7.31,7.31,12900.0],["2014-03-13",7.3,7.3,7.25,7.29,16400.0],["2014-03-14",7.26,7.3,6.91,7.05,36800.0],["2014-03-17",7.06,7.34,7.06,7.25,23200.0],["2014-03-18",7.25,7.38,7.14,7.19,30000.0],["2014-03-19",7.2,7.2,7.08,7.14,22900.0],["2014-03-20",7.07,7.17,7.04,7.07,6500.0],["2014-03-21",7.14,7.19,7.06,7.18,5300.0],["2014-03-24",7.16,7.16,6.88,7.02,50200.0],["2014-03-25",7.05,7.21,6.97,6.97,21200.0],["2014-03-26",7.05,7.15,7.0,7.07,12700.0],["2014-03-27",7.04,7.32,6.86,6.99,37700.0],["2014-03-28",7.0,7.1,6.88,7.0,36100.0],["2014-03-31",7.09,7.1,6.91,7.05,47200.0],["2014-04-01",7.06,7.06,6.78,6.82,28600.0],["2014-04-02",6.83,6.99,6.83,6.89,7100.0],["2014-04-03",7.0,7.0,6.89,6.9,6300.0],["2014-04-04",6.9,7.0,6.82,6.84,5100.0],["2014-04-07",6.72,6.86,6.71,6.86,6900.0],["2014-04-08",6.75,6.76,6.71,6.76,1500.0],["2014-04-09",6.68,6.8,6.68,6.77,27300.0],["2014-04-10",6.7,6.79,6.68,6.75,12500.0],["2014-04-11",6.7,6.7,6.43,6.47,12600.0],["2014-04-14",6.46,6.46,6.05,6.08,50100.0],["2014-04-15",6.03,6.07,5.96,6.04,30800.0],["2014-04-16",6.15,6.35,6.15,6.32,15300.0],["2014-04-17",6.41,6.43,6.15,6.24,11800.0],["2014-04-21",6.22,6.45,6.2,6.42,8300.0],["2014-04-22",6.34,6.47,6.34,6.4,13100.0],["2014-04-23",6.37,6.46,6.35,6.35,2400.0],["2014-04-24",6.4,6.45,6.3,6.34,20500.0],["2014-04-25",6.4,6.42,6.3,6.34,1800.0],["2014-04-28",6.42,6.44,6.26,6.29,7800.0],["2014-04-29",6.3,6.3,6.1,6.12,40200.0],["2014-04-30",6.15,6.47,6.15,6.43,35200.0],["2014-05-01",6.38,6.43,6.16,6.16,11900.0],["2014-05-02",6.2,6.25,6.18,6.18,5400.0],["2014-05-05",7.89,8.2,7.6,8.0,767800.0],["2014-05-06",7.9,8.1,7.88,8.07,138900.0],["2014-05-07",8.15,8.15,7.96,8.03,80700.0],["2014-05-08",8.07,8.15,7.99,8.03,56700.0],["2014-05-09",7.99,8.09,7.9,7.91,189400.0],["2014-05-12",8.05,8.19,7.98,8.07,23000.0],["2014-05-13",7.82,8.09,7.79,8.0,80600.0],["2014-05-14",8.05,8.05,7.9,7.94,25100.0],["2014-05-15",8.18,8.2,7.9,7.92,82300.0],["2014-05-16",8.0,8.03,7.85,7.91,113200.0],["2014-05-19",7.92,7.96,7.83,7.87,90200.0],["2014-05-20",7.88,8.03,7.81,7.93,12600.0],["2014-05-21",7.91,8.08,7.91,8.04,50800.0],["2014-05-22",8.05,8.54,8.03,8.48,82100.0],["2014-05-23",8.59,8.59,8.39,8.46,23700.0],["2014-05-27",8.52,8.64,8.4,8.61,43900.0],["2014-05-28",8.61,8.67,8.37,8.39,27400.0],["2014-05-29",8.36,8.55,8.36,8.52,7600.0],["2014-05-30",8.55,8.57,7.93,8.13,78200.0],["2014-06-02",8.13,8.22,7.95,7.98,26900.0],["2014-06-03",7.93,8.01,7.77,7.96,46000.0],["2014-06-04",7.89,8.04,7.82,7.95,42500.0],["2014-06-05",7.94,8.13,7.94,8.01,13500.0],["2014-06-06",8.0,8.39,7.81,8.15,24400.0],["2014-06-09",8.3,8.3,8.0,8.08,7500.0],["2014-06-10",8.16,8.41,7.93,8.28,86500.0],["2014-06-11",8.31,8.36,8.11,8.18,7600.0],["2014-06-12",8.09,8.4,8.05,8.31,33200.0],["2014-06-13",8.34,8.47,8.27,8.32,6200.0],["2014-06-16",8.3,8.31,8.2,8.28,6200.0],["2014-06-17",8.2,8.48,8.18,8.38,15400.0],["2014-06-18",8.42,8.64,8.42,8.56,18400.0],["2014-06-19",8.52,8.52,8.36,8.36,9300.0],["2014-06-20",8.43,8.55,8.21,8.5,76600.0],["2014-06-23",8.51,8.68,8.4,8.4,13300.0],["2014-06-24",8.46,8.7,8.33,8.4,37100.0],["2014-06-25",8.43,8.49,8.41,8.48,4100.0],["2014-06-26",8.44,8.45,8.23,8.3,11400.0],["2014-06-27",8.33,8.49,8.33,8.49,28300.0],["2014-06-30",8.47,8.48,8.29,8.33,6500.0],["2014-07-01",8.69,8.69,8.34,8.39,11400.0],["2014-07-02",8.47,8.5,8.29,8.4,112300.0],["2014-07-03",8.35,8.38,8.25,8.35,18900.0],["2014-07-07",8.35,8.5,8.35,8.4,16800.0],["2014-07-08",8.35,8.43,8.33,8.4,11000.0],["2014-07-09",8.42,8.46,8.37,8.37,7700.0],["2014-07-10",8.37,8.42,8.35,8.4,25000.0],["2014-07-11",8.35,8.4,8.35,8.39,13300.0],["2014-07-14",8.38,8.4,8.28,8.32,15100.0],["2014-07-15",8.29,8.3,8.15,8.18,20000.0],["2014-07-16",8.17,8.22,8.16,8.2,27700.0],["2014-07-17",8.12,8.23,8.06,8.2,35700.0],["2014-07-18",8.2,8.7,8.06,8.58,61000.0],["2014-07-21",8.62,8.79,8.6,8.74,124800.0],["2014-07-22",8.76,9.66,8.76,9.33,236100.0],["2014-07-23",9.27,9.35,9.17,9.3,36200.0],["2014-07-24",9.35,9.35,9.23,9.35,22600.0],["2014-07-25",9.33,9.35,9.29,9.35,11800.0],["2014-07-28",9.4,9.43,9.27,9.36,21300.0],["2014-07-29",9.35,9.35,9.09,9.28,21100.0],["2014-07-30",9.27,9.27,9.12,9.2,22900.0],["2014-07-31",9.24,9.25,8.87,8.98,30000.0],["2014-08-01",8.95,9.26,8.43,9.13,24600.0],["2014-08-04",9.01,9.21,8.85,9.15,11300.0],["2014-08-05",9.16,9.3,9.05,9.25,14600.0],["2014-08-06",9.3,9.33,8.23,9.3,74800.0],["2014-08-07",9.28,9.34,9.15,9.22,15800.0],["2014-08-08",9.25,9.33,9.2,9.25,10900.0],["2014-08-11",9.34,9.35,9.22,9.34,29700.0],["2014-08-12",9.35,9.35,9.16,9.3,37500.0],["2014-08-13",9.34,10.47,9.34,10.44,167200.0],["2014-08-14",10.44,10.45,10.02,10.07,62900.0],["2014-08-15",10.22,10.22,9.99,10.07,19700.0],["2014-08-18",10.09,10.44,10.09,10.4,28300.0],["2014-08-19",10.4,11.62,10.38,11.45,205900.0],["2014-08-20",11.45,12.1,11.32,11.79,165900.0],["2014-08-21",11.88,11.88,11.47,11.68,48500.0],["2014-08-22",12.2,14.9,12.03,13.31,778700.0],["2014-08-25",13.7,13.7,11.75,12.04,156800.0],["2014-08-26",11.05,12.3,11.05,12.05,98600.0],["2014-08-27",12.1,12.2,11.4,11.67,67400.0],["2014-08-28",11.49,13.19,11.33,13.01,256800.0],["2014-08-29",12.87,14.14,12.6,13.22,462200.0],["2014-09-02",13.13,13.88,12.4,12.51,371700.0],["2014-09-03",12.47,12.65,11.41,11.71,266300.0],["2014-09-04",11.94,12.63,11.78,12.56,206100.0],["2014-09-05",12.65,13.35,12.5,12.54,118400.0],["2014-09-08",12.5,12.98,12.26,12.35,72700.0],["2014-09-09",12.35,13.3,12.25,12.64,299700.0],["2014-09-10",12.99,13.14,12.35,12.44,86000.0],["2014-09-11",12.38,12.45,12.0,12.1,64300.0],["2014-09-12",12.14,12.25,11.63,11.71,71200.0],["2014-09-15",11.67,12.15,11.6,11.63,70000.0],["2014-09-16",11.64,12.85,11.5,12.37,162000.0],["2014-09-17",12.36,12.7,11.6,11.64,71500.0],["2014-09-18",11.65,12.17,11.41,11.46,47800.0],["2014-09-19",11.48,11.58,10.65,10.76,145000.0],["2014-09-22",10.72,11.17,10.2,10.24,167400.0],["2014-09-23",10.24,10.81,10.14,10.48,59100.0],["2014-09-24",10.43,10.5,10.17,10.33,38300.0],["2014-09-25",10.63,10.66,10.2,10.25,48600.0],["2014-09-26",10.3,10.72,10.2,10.2,44700.0],["2014-09-29",10.2,10.6,10.2,10.56,49500.0],["2014-09-30",10.54,10.63,9.87,10.39,75200.0],["2014-10-01",10.32,10.4,9.8,9.94,64400.0],["2014-10-02",10.01,10.33,9.81,9.9,52900.0],["2014-10-03",9.93,10.74,9.8,9.85,329900.0],["2014-10-06",9.85,10.15,9.82,9.91,96600.0],["2014-10-07",9.85,10.03,9.81,9.93,42100.0],["2014-10-08",9.96,10.15,9.51,9.59,82300.0],["2014-10-09",9.52,10.0,9.04,9.07,71800.0],["2014-10-10",9.02,9.72,8.52,9.4,131800.0],["2014-10-13",9.22,9.22,8.71,9.0,84800.0],["2014-10-14",9.09,9.41,8.95,9.35,86400.0],["2014-10-15",9.23,10.43,9.23,10.19,189000.0],["2014-10-16",10.04,10.36,9.89,10.04,102800.0],["2014-10-17",10.31,10.31,9.63,9.79,101400.0],["2014-10-20",9.8,9.98,9.26,9.44,93700.0],["2014-10-21",9.52,10.02,9.41,9.73,58800.0],["2014-10-22",9.55,10.06,9.47,9.59,98100.0],["2014-10-23",9.71,9.92,9.55,9.64,82800.0],["2014-10-24",9.61,9.68,9.41,9.6,50000.0],["2014-10-27",9.52,9.52,9.06,9.19,130800.0],["2014-10-28",9.19,9.25,9.05,9.07,97800.0],["2014-10-29",9.21,9.65,9.05,9.61,51900.0],["2014-10-30",9.53,10.06,9.47,9.95,92600.0],["2014-10-31",9.99,10.31,9.84,9.96,68000.0],["2014-11-03",10.0,10.07,9.87,9.9,26500.0],["2014-11-04",9.87,10.92,9.56,10.4,216100.0],["2014-11-05",10.56,10.65,9.75,9.89,178900.0],["2014-11-06",9.88,10.04,9.65,9.8,54100.0],["2014-11-07",9.87,9.93,9.55,9.85,64000.0],["2014-11-10",10.05,11.0,10.05,10.59,146900.0],["2014-11-11",10.67,11.39,10.42,10.82,205100.0],["2014-11-12",10.83,11.14,10.61,10.68,46800.0],["2014-11-13",10.88,11.25,10.44,10.5,108000.0],["2014-11-14",10.67,11.22,10.36,11.02,122200.0],["2014-11-17",11.05,11.05,10.48,10.76,70200.0],["2014-11-18",10.81,10.81,10.51,10.7,46600.0],["2014-11-19",10.8,11.4,10.5,10.96,156800.0],["2014-11-20",10.97,11.09,10.7,11.09,85200.0],["2014-11-21",11.33,11.33,10.84,11.08,58100.0],["2014-11-24",11.02,11.25,11.02,11.15,45300.0],["2014-11-25",11.04,11.55,10.8,11.29,114100.0],["2014-11-26",11.31,11.64,10.97,11.57,152600.0],["2014-11-28",11.49,11.62,10.62,11.34,58900.0],["2014-12-01",11.33,11.33,10.75,11.0,49500.0],["2014-12-02",10.99,11.07,10.68,10.75,27800.0],["2014-12-03",10.71,10.71,10.08,10.18,49600.0],["2014-12-04",10.16,10.41,9.77,10.35,58600.0],["2014-12-05",10.35,10.39,10.0,10.0,48200.0],["2014-12-08",10.15,10.88,9.97,10.84,134400.0],["2014-12-09",10.7,10.9,10.44,10.85,47700.0],["2014-12-10",10.74,10.83,10.35,10.36,34000.0],["2014-12-11",10.41,10.59,10.22,10.41,20000.0],["2014-12-12",10.34,10.48,10.17,10.47,43100.0],["2014-12-15",10.41,10.95,9.94,10.94,153400.0],["2014-12-16",10.95,11.14,10.69,10.73,201900.0],["2014-12-17",10.72,11.47,10.7,11.16,179500.0],["2014-12-18",11.22,11.41,11.09,11.09,80500.0],["2014-12-19",11.08,11.9,10.97,11.49,654700.0],["2014-12-22",11.56,11.71,10.92,11.54,237500.0],["2014-12-23",11.5,11.93,11.33,11.73,176100.0],["2014-12-24",11.75,11.8,11.71,11.78,23900.0],["2014-12-26",11.8,11.9,11.7,11.89,47300.0],["2014-12-29",11.9,11.9,11.52,11.59,62800.0],["2014-12-30",11.62,11.8,11.25,11.45,70800.0],["2014-12-31",11.42,11.7,11.09,11.2,81700.0],["2015-01-02",11.23,11.23,10.72,10.88,28600.0],["2015-01-05",10.77,11.06,10.59,10.61,44000.0],["2015-01-06",10.66,10.76,10.22,10.45,47100.0],["2015-01-07",10.64,10.87,10.57,10.85,55700.0],["2015-01-08",10.88,10.88,10.59,10.74,30400.0],["2015-01-09",10.71,10.76,10.32,10.6,38000.0],["2015-01-12",10.43,10.63,10.29,10.4,54700.0],["2015-01-13",10.38,10.71,10.24,10.51,72500.0],["2015-01-14",10.5,10.7,10.35,10.38,77900.0],["2015-01-15",10.35,10.35,9.99,10.14,40700.0],["2015-01-16",10.13,10.21,10.02,10.09,38000.0],["2015-01-20",10.06,10.14,9.91,9.97,28400.0],["2015-01-21",9.91,9.97,9.32,9.78,137300.0],["2015-01-22",9.84,9.86,9.5,9.71,80800.0],["2015-01-23",9.74,9.89,9.55,9.81,65600.0],["2015-01-26",9.8,9.86,9.48,9.7,43800.0],["2015-01-27",9.62,9.65,9.4,9.52,30900.0],["2015-01-28",9.52,9.59,9.25,9.55,69200.0],["2015-01-29",9.55,9.59,9.48,9.52,23900.0],["2015-01-30",9.55,9.69,9.48,9.66,56000.0],["2015-02-02",9.7,10.14,9.6,9.98,57400.0],["2015-02-03",10.1,10.17,10.06,10.14,47300.0],["2015-02-04",10.12,10.25,10.0,10.06,29700.0],["2015-02-05",10.05,10.13,9.99,10.05,50500.0],["2015-02-06",10.12,10.4,9.8,9.87,78700.0],["2015-02-09",9.98,10.12,9.8,10.02,58700.0],["2015-02-10",10.02,10.12,10.0,10.01,18900.0],["2015-02-11",10.02,10.02,9.85,9.85,46300.0],["2015-02-12",9.85,9.97,9.77,9.87,80500.0],["2015-02-13",9.89,10.09,9.71,10.09,38900.0],["2015-02-17",10.07,10.64,10.07,10.55,51200.0],["2015-02-18",11.13,11.43,10.7,10.77,46000.0],["2015-02-19",10.73,10.99,10.73,10.84,20900.0],["2015-02-20",10.88,10.89,10.75,10.87,18800.0],["2015-02-23",10.8,11.02,10.8,11.01,28600.0],["2015-02-24",11.03,11.22,10.95,11.06,52100.0],["2015-02-25",11.03,11.69,11.0,11.51,82100.0],["2015-02-26",11.51,11.64,11.4,11.44,36400.0],["2015-02-27",11.4,11.5,11.32,11.5,38700.0],["2015-03-02",11.48,11.6,11.46,11.56,36800.0],["2015-03-03",11.56,11.56,11.0,11.31,64000.0],["2015-03-04",11.33,11.33,11.06,11.18,24600.0],["2015-03-05",11.25,11.25,10.95,11.01,62100.0],["2015-03-06",10.95,10.99,10.51,10.6,41800.0],["2015-03-09",10.63,10.64,10.25,10.42,21400.0],["2015-03-10",10.42,11.13,10.07,10.36,66000.0],["2015-03-11",10.34,10.42,10.18,10.3,63100.0],["2015-03-12",10.37,10.49,10.05,10.49,57900.0],["2015-03-13",10.33,10.42,10.0,10.11,49300.0],["2015-03-16",10.06,10.35,10.0,10.02,71700.0],["2015-03-17",10.01,10.61,9.83,9.88,65900.0],["2015-03-18",9.85,10.07,9.56,10.0,136600.0],["2015-03-19",9.88,9.99,9.85,9.87,72800.0],["2015-03-20",9.87,9.99,9.7,9.8,143800.0],["2015-03-23",9.9,10.19,9.88,10.04,59200.0],["2015-03-24",10.1,10.12,9.85,10.02,82200.0],["2015-03-25",10.12,10.14,9.89,9.99,69300.0],["2015-03-26",9.82,10.1,9.82,10.01,33700.0],["2015-03-27",10.09,10.11,9.98,10.01,62200.0],["2015-03-30",10.09,10.49,10.02,10.49,60500.0],["2015-03-31",10.45,10.66,10.21,10.26,36900.0],["2015-04-01",10.16,10.54,9.88,10.17,173900.0],["2015-04-02",10.2,10.4,10.15,10.29,47200.0],["2015-04-06",10.31,10.8,10.27,10.48,126700.0],["2015-04-07",10.39,10.47,10.14,10.26,85300.0],["2015-04-08",10.29,10.33,9.9,10.06,104900.0],["2015-04-09",10.05,10.08,9.94,9.99,75300.0],["2015-04-10",10.0,10.08,9.96,10.0,45100.0],["2015-04-13",10.0,10.14,9.83,9.94,115100.0],["2015-04-14",9.99,9.99,9.8,9.83,119600.0],["2015-04-15",9.9,9.9,9.74,9.8,119000.0],["2015-04-16",9.83,9.84,9.7,9.76,85100.0],["2015-04-17",9.72,9.87,9.7,9.82,53400.0],["2015-04-20",9.84,9.87,9.66,9.7,97400.0],["2015-04-21",9.7,9.77,8.35,8.98,1203200.0],["2015-04-22",8.72,8.95,8.06,8.65,398100.0],["2015-04-23",8.57,8.91,8.56,8.82,283100.0],["2015-04-24",8.93,8.93,8.6,8.76,129800.0],["2015-04-27",8.59,9.05,8.59,8.75,145700.0],["2015-04-28",8.79,9.15,8.7,8.93,121600.0],["2015-04-29",8.9,8.95,8.8,8.86,75200.0],["2015-04-30",8.89,8.91,8.76,8.77,78200.0],["2015-05-01",8.75,8.79,8.37,8.4,158800.0],["2015-05-04",8.4,8.74,8.4,8.44,78700.0],["2015-05-05",8.45,8.57,8.2,8.49,134700.0],["2015-05-06",8.5,8.5,8.04,8.21,150400.0],["2015-05-07",8.1,8.23,7.71,7.86,197200.0],["2015-05-08",7.87,8.0,7.27,7.47,165500.0],["2015-05-11",7.47,7.47,7.1,7.24,127900.0],["2015-05-12",7.13,7.15,6.88,6.97,170600.0],["2015-05-13",7.03,7.41,6.96,7.1,168900.0],["2015-05-14",7.16,7.72,7.14,7.58,82300.0],["2015-05-15",7.61,8.34,7.58,8.28,150400.0],["2015-05-18",8.45,8.77,8.04,8.09,112400.0],["2015-05-19",8.02,8.31,8.02,8.3,108300.0],["2015-05-20",8.6,9.46,8.22,8.56,254700.0],["2015-05-21",8.58,8.82,8.46,8.56,102300.0],["2015-05-22",8.6,8.6,8.25,8.35,55000.0],["2015-05-26",8.17,8.36,8.16,8.18,42900.0],["2015-05-27",8.24,8.72,8.04,8.61,69700.0],["2015-05-28",8.63,9.12,8.5,8.9,295200.0],["2015-05-29",8.76,9.18,8.57,8.61,138100.0],["2015-06-01",8.57,8.58,7.91,8.15,82700.0],["2015-06-02",8.12,8.32,8.0,8.01,159600.0],["2015-06-03",8.01,8.15,7.75,8.13,77300.0],["2015-06-04",8.02,8.75,7.92,8.0,42700.0],["2015-06-05",8.05,8.2,7.92,7.98,26000.0],["2015-06-08",7.95,7.96,7.77,7.93,27900.0],["2015-06-09",7.94,8.07,7.8,7.9,55400.0],["2015-06-10",7.87,8.02,7.71,7.72,51200.0],["2015-06-11",7.77,8.07,7.65,7.69,57700.0],["2015-06-12",7.69,7.77,7.66,7.69,24700.0],["2015-06-15",7.8,8.28,7.69,7.98,142400.0],["2015-06-16",8.0,8.12,7.84,7.95,80100.0],["2015-06-17",8.09,8.77,8.07,8.68,147300.0],["2015-06-18",8.84,9.73,8.65,9.55,256000.0],["2015-06-19",9.5,10.34,9.45,9.77,1142900.0],["2015-06-22",9.83,10.5,8.9,9.11,273000.0],["2015-06-23",9.11,9.48,9.11,9.33,59100.0],["2015-06-24",9.36,9.36,8.87,9.03,67500.0],["2015-06-25",9.02,9.26,8.8,9.18,53700.0],["2015-06-26",9.17,9.17,8.57,8.66,155700.0],["2015-06-29",8.66,8.66,8.5,8.52,39500.0],["2015-06-30",8.62,8.7,8.53,8.69,35100.0],["2015-07-01",8.68,8.97,8.68,8.93,63200.0],["2015-07-02",8.9,8.9,8.61,8.83,32000.0],["2015-07-06",8.73,8.87,8.6,8.87,54800.0],["2015-07-07",8.85,9.41,8.61,9.38,79000.0],["2015-07-08",8.71,9.71,8.71,9.29,79400.0],["2015-07-09",9.39,9.75,9.18,9.3,125400.0],["2015-07-10",9.43,9.6,9.3,9.33,185800.0],["2015-07-13",9.29,9.44,8.99,9.43,204800.0],["2015-07-14",9.44,9.75,9.33,9.62,101400.0],["2015-07-15",9.64,9.64,8.98,9.17,210000.0],["2015-07-16",9.27,9.44,9.0,9.44,112500.0],["2015-07-17",9.32,9.47,9.17,9.2,37800.0],["2015-07-20",9.11,9.24,8.86,9.01,232100.0],["2015-07-21",9.04,9.04,8.59,8.63,470200.0],["2015-07-22",8.67,8.75,8.21,8.4,340300.0],["2015-07-23",8.23,8.46,8.14,8.24,415500.0],["2015-07-24",8.35,8.38,8.06,8.21,92500.0],["2015-07-27",8.23,8.43,8.06,8.41,122900.0],["2015-07-28",8.44,9.02,8.2,8.96,179800.0],["2015-07-29",8.9,8.9,8.4,8.64,322800.0],["2015-07-30",8.64,8.73,8.33,8.39,375900.0],["2015-07-31",8.64,8.64,8.07,8.2,440300.0],["2015-08-03",8.23,8.48,7.8,8.32,290300.0],["2015-08-04",8.43,8.76,8.12,8.7,103800.0],["2015-08-05",8.69,9.0,8.2,9.0,75000.0],["2015-08-06",8.89,8.92,7.72,7.74,600300.0],["2015-08-07",7.71,7.86,7.53,7.74,62000.0],["2015-08-10",7.91,8.24,7.57,7.76,197200.0],["2015-08-11",7.7,7.85,7.46,7.62,92600.0],["2015-08-12",7.61,7.65,7.32,7.56,120100.0],["2015-08-13",7.54,7.54,7.24,7.25,189400.0],["2015-08-14",7.27,7.52,7.14,7.42,77600.0],["2015-08-17",7.42,7.58,7.24,7.25,33500.0],["2015-08-18",7.33,7.52,7.2,7.52,27400.0],["2015-08-19",7.6,7.6,7.37,7.45,112500.0],["2015-08-20",7.48,7.48,7.35,7.37,32200.0],["2015-08-21",7.36,7.57,7.22,7.53,36900.0],["2015-08-24",7.39,7.63,7.08,7.44,62600.0],["2015-08-25",7.5,7.6,7.4,7.48,44000.0],["2015-08-26",7.6,7.85,7.49,7.75,89200.0],["2015-08-27",7.74,7.89,7.58,7.72,83400.0],["2015-08-28",7.87,8.2,7.8,8.14,103000.0],["2015-08-31",8.0,8.13,7.76,8.03,77100.0],["2015-09-01",7.71,8.26,7.71,8.01,34200.0],["2015-09-02",8.07,8.22,7.56,7.64,51500.0],["2015-09-03",7.64,7.68,7.36,7.41,45300.0],["2015-09-04",7.38,7.7,7.28,7.6,73100.0],["2015-09-08",7.68,7.94,7.59,7.9,42500.0],["2015-09-09",7.94,8.24,7.94,8.21,56700.0],["2015-09-10",8.28,8.3,8.1,8.17,22500.0],["2015-09-11",8.13,8.41,7.97,8.39,67400.0],["2015-09-14",8.47,8.5,8.21,8.5,45300.0],["2015-09-15",8.18,8.49,8.07,8.18,71700.0],["2015-09-16",8.19,8.5,8.19,8.49,46600.0],["2015-09-17",8.48,8.61,8.45,8.55,38900.0],["2015-09-18",8.5,8.66,8.42,8.65,79300.0],["2015-09-21",8.66,8.84,8.6,8.73,49900.0],["2015-09-22",8.71,8.72,8.3,8.54,39700.0],["2015-09-23",8.49,8.49,7.79,7.95,91500.0],["2015-09-24",7.95,8.07,7.8,7.88,42100.0],["2015-09-25",7.85,7.99,7.8,7.83,32200.0],["2015-09-28",7.87,8.03,7.23,7.28,60700.0],["2015-09-29",7.25,7.53,7.25,7.32,39500.0],["2015-09-30",7.37,7.37,7.24,7.26,25900.0],["2015-10-01",7.26,7.71,7.26,7.63,28300.0],["2015-10-02",7.6,7.94,7.6,7.9,25800.0],["2015-10-05",7.94,7.94,4.51,4.91,731900.0],["2015-10-06",4.91,5.07,4.45,4.5,1010700.0],["2015-10-07",4.5,4.94,4.0,4.01,777200.0],["2015-10-08",3.91,3.91,3.35,3.59,858400.0],["2015-10-09",3.41,3.5,2.96,3.01,1295700.0],["2015-10-12",3.02,3.06,2.81,2.87,789800.0],["2015-10-13",2.92,2.97,2.71,2.92,475900.0],["2015-10-14",3.01,3.34,3.01,3.23,1893600.0],["2015-10-15",3.38,3.38,3.11,3.23,409300.0],["2015-10-16",3.25,3.85,3.25,3.47,1612300.0],["2015-10-19",3.52,3.84,3.2,3.78,492700.0],["2015-10-20",3.82,3.9,3.51,3.56,316900.0],["2015-10-21",3.53,3.53,3.33,3.46,189000.0],["2015-10-22",3.36,3.98,3.36,3.94,235000.0],["2015-10-23",3.97,4.24,3.59,3.6,527000.0],["2015-10-26",3.58,3.64,3.25,3.54,288200.0],["2015-10-27",3.56,3.6,3.28,3.33,105400.0],["2015-10-28",3.33,3.5,3.25,3.35,117900.0],["2015-10-29",3.34,3.4,3.26,3.3,111000.0],["2015-10-30",3.38,3.42,3.25,3.42,119800.0],["2015-11-02",3.44,3.55,3.37,3.52,77200.0],["2015-11-03",3.25,3.58,3.25,3.54,63800.0],["2015-11-04",3.52,3.75,3.4,3.59,158000.0],["2015-11-05",3.58,3.6,3.45,3.48,135900.0],["2015-11-06",3.41,3.59,3.2,3.32,160700.0],["2015-11-09",3.47,3.47,3.02,3.07,146900.0],["2015-11-10",3.08,3.1,3.01,3.05,89100.0],["2015-11-11",3.05,3.2,3.05,3.18,34200.0],["2015-11-12",3.1,3.2,2.95,2.98,90800.0],["2015-11-13",3.0,3.16,3.0,3.06,48800.0],["2015-11-16",3.08,3.1,3.03,3.03,41000.0],["2015-11-17",3.09,3.29,3.06,3.09,79200.0],["2015-11-18",3.12,3.17,3.07,3.16,29200.0],["2015-11-19",3.2,3.5,3.0,3.13,123000.0],["2015-11-20",3.12,3.2,3.08,3.2,36600.0],["2015-11-23",3.19,3.41,3.15,3.2,110600.0],["2015-11-24",3.25,4.78,3.17,3.5,520200.0],["2015-11-25",3.46,3.69,3.43,3.65,84600.0],["2015-11-27",3.62,3.74,3.56,3.61,29900.0],["2015-11-30",3.65,3.84,3.62,3.73,67100.0],["2015-12-01",3.73,3.89,3.65,3.79,83800.0],["2015-12-02",3.82,4.1,3.82,4.02,91300.0],["2015-12-03",4.6,4.6,4.0,4.25,198100.0],["2015-12-04",4.41,4.42,4.07,4.25,71800.0],["2015-12-07",4.22,4.22,4.03,4.14,37900.0],["2015-12-08",4.12,4.14,4.0,4.11,28800.0],["2015-12-09",4.15,4.24,4.08,4.09,35100.0],["2015-12-10",4.09,4.35,4.09,4.3,40100.0],["2015-12-11",4.3,4.39,4.18,4.2,72300.0],["2015-12-14",4.28,4.5,4.15,4.43,153000.0],["2015-12-15",4.44,4.48,4.2,4.2,84600.0],["2015-12-16",4.27,4.44,4.11,4.21,85300.0],["2015-12-17",4.26,4.3,3.86,4.04,151300.0],["2015-12-18",3.98,4.6,3.79,3.82,1106200.0],["2015-12-21",3.87,3.92,3.72,3.82,157300.0],["2015-12-22",3.9,3.92,3.68,3.85,184300.0],["2015-12-23",3.85,4.36,3.85,4.19,174600.0],["2015-12-24",4.19,4.27,4.15,4.24,18400.0],["2015-12-28",4.19,4.31,4.14,4.21,57500.0],["2015-12-29",4.19,4.24,4.09,4.17,114400.0],["2015-12-30",4.16,5.78,4.1,5.3,1558500.0],["2015-12-31",5.3,5.45,5.15,5.26,391400.0],["2016-01-04",5.17,6.13,5.06,5.76,583900.0],["2016-01-05",5.74,5.74,5.23,5.69,208500.0],["2016-01-06",5.65,5.99,5.5,5.66,170100.0],["2016-01-07",5.58,5.59,5.22,5.28,115500.0],["2016-01-08",5.46,5.58,4.86,5.31,119100.0],["2016-01-11",5.37,5.82,5.26,5.33,125600.0],["2016-01-12",5.35,5.45,5.3,5.39,35900.0],["2016-01-13",5.38,5.75,5.35,5.41,55100.0],["2016-01-14",5.75,5.82,5.35,5.55,122300.0],["2016-01-15",5.71,5.71,5.3,5.43,67200.0],["2016-01-19",5.36,5.39,5.25,5.34,62500.0],["2016-01-20",5.3,5.34,5.09,5.32,84500.0],["2016-01-21",5.3,5.53,5.3,5.52,43900.0],["2016-01-22",5.58,5.73,5.49,5.54,115400.0],["2016-01-25",5.5,5.63,5.3,5.3,24200.0],["2016-01-26",5.3,5.33,5.15,5.23,44200.0],["2016-01-27",5.21,5.25,5.09,5.16,15900.0],["2016-01-28",5.12,5.3,5.12,5.25,33400.0],["2016-01-29",5.24,5.57,5.24,5.55,41200.0],["2016-02-01",5.58,5.82,5.52,5.53,43300.0],["2016-02-02",5.48,5.6,5.25,5.26,38200.0],["2016-02-03",5.3,5.4,5.13,5.3,33800.0],["2016-02-04",5.37,5.7,5.27,5.37,94900.0],["2016-02-05",5.33,5.73,5.3,5.5,73200.0],["2016-02-08",5.45,5.5,5.34,5.48,44000.0],["2016-02-09",5.45,5.47,5.15,5.26,62500.0],["2016-02-10",5.23,5.3,5.2,5.25,32000.0],["2016-02-11",5.2,5.34,5.2,5.27,24700.0],["2016-02-12",5.34,5.38,5.3,5.38,19600.0],["2016-02-16",5.42,5.85,5.38,5.8,123400.0],["2016-02-17",5.84,5.84,5.72,5.82,68500.0],["2016-02-18",5.81,5.81,5.68,5.79,35500.0],["2016-02-19",5.8,5.8,5.71,5.72,38600.0],["2016-02-22",5.7,5.82,5.65,5.65,57800.0],["2016-02-23",5.66,5.66,4.91,5.04,114300.0],["2016-02-24",5.02,5.25,4.51,4.64,61100.0],["2016-02-25",4.61,4.68,4.35,4.39,38000.0],["2016-02-26",4.39,4.97,4.19,4.61,119000.0],["2016-02-29",4.83,4.84,4.34,4.84,70000.0],["2016-03-01",4.84,4.96,4.7,4.71,31900.0],["2016-03-02",4.7,5.06,4.7,4.99,92500.0],["2016-03-03",5.06,5.25,4.8,4.8,53400.0],["2016-03-04",4.85,5.28,4.75,5.11,64500.0],["2016-03-07",5.12,5.2,5.0,5.06,40000.0],["2016-03-08",5.04,5.17,4.95,4.99,33700.0],["2016-03-09",5.01,5.1,4.99,5.03,16400.0],["2016-03-10",5.03,5.42,4.99,5.05,89500.0],["2016-03-11",5.19,5.33,5.02,5.12,60400.0],["2016-03-14",5.07,5.38,4.93,5.18,254300.0],["2016-03-15",5.14,5.14,4.85,4.92,57300.0],["2016-03-16",4.87,4.98,4.8,4.9,60600.0],["2016-03-17",4.94,4.97,4.62,4.82,99200.0],["2016-03-18",4.87,4.92,4.1,4.26,650200.0],["2016-03-21",4.26,4.32,4.05,4.26,57800.0],["2016-03-22",4.25,4.28,4.05,4.12,42900.0],["2016-03-23",4.14,4.21,4.03,4.04,50900.0],["2016-03-24",4.08,4.54,4.04,4.53,79800.0],["2016-03-28",4.54,4.57,4.27,4.55,30600.0],["2016-03-29",4.51,5.12,4.44,5.07,92900.0],["2016-03-30",5.08,5.17,4.92,5.12,56300.0],["2016-03-31",5.1,5.43,5.03,5.22,131100.0],["2016-04-01",5.24,5.26,5.06,5.09,46700.0],["2016-04-04",5.02,5.28,4.98,5.23,14900.0],["2016-04-05",5.31,5.31,5.01,5.07,14400.0],["2016-04-06",5.11,5.29,4.98,5.14,12300.0],["2016-04-07",5.1,5.3,5.1,5.21,28000.0],["2016-04-08",5.2,5.24,5.17,5.18,4900.0],["2016-04-11",5.19,5.2,5.0,5.0,34400.0],["2016-04-12",5.09,5.16,5.02,5.12,19800.0],["2016-04-13",5.06,5.25,5.05,5.14,25400.0],["2016-04-14",5.17,5.2,5.13,5.15,9600.0],["2016-04-15",5.16,5.41,5.11,5.24,60700.0],["2016-04-18",5.27,5.33,5.15,5.17,36800.0],["2016-04-19",5.11,5.24,5.1,5.18,13200.0],["2016-04-20",5.18,5.32,5.16,5.27,30300.0],["2016-04-21",5.23,5.37,5.2,5.37,17300.0],["2016-04-22",5.28,5.5,5.25,5.36,46600.0],["2016-04-25",5.33,5.56,5.33,5.54,36500.0],["2016-04-26",5.61,5.75,5.5,5.6,68800.0],["2016-04-27",5.59,6.13,5.5,5.95,44600.0],["2016-04-28",6.01,6.44,6.0,6.4,68200.0],["2016-04-29",6.34,6.57,6.34,6.49,79700.0],["2016-05-02",6.55,6.61,6.47,6.47,61700.0],["2016-05-03",6.4,6.68,6.13,6.15,30100.0],["2016-05-04",6.17,6.19,5.83,5.83,45400.0],["2016-05-05",5.89,6.14,5.89,6.1,12200.0],["2016-05-06",6.2,6.47,6.04,6.47,56500.0],["2016-05-09",6.54,6.76,6.3,6.56,71300.0],["2016-05-10",6.6,7.66,6.49,6.94,275200.0],["2016-05-11",7.0,7.05,6.36,6.42,130700.0],["2016-05-12",6.42,6.71,6.05,6.13,50500.0],["2016-05-13",6.13,6.2,5.93,5.96,26700.0],["2016-05-16",6.01,6.1,5.47,5.88,101700.0],["2016-05-17",5.82,6.05,5.82,5.95,79600.0],["2016-05-18",6.03,6.06,5.78,5.83,19300.0],["2016-05-19",5.72,5.97,5.7,5.89,24500.0],["2016-05-20",5.87,5.9,5.76,5.8,12600.0],["2016-05-23",5.91,5.98,5.83,5.97,6000.0],["2016-05-24",5.97,6.59,5.97,6.54,53300.0],["2016-05-25",6.67,6.67,6.38,6.48,144100.0],["2016-05-26",6.65,6.65,6.12,6.32,92000.0],["2016-05-27",6.27,6.4,6.18,6.23,41700.0],["2016-05-31",6.27,6.28,6.05,6.09,25500.0],["2016-06-01",6.05,6.14,6.0,6.02,30400.0],["2016-06-02",6.01,6.13,5.79,5.87,80600.0],["2016-06-03",5.9,6.31,5.88,5.9,38900.0],["2016-06-06",5.97,6.24,5.95,6.23,22300.0],["2016-06-07",6.1,6.29,5.93,5.94,32800.0],["2016-06-08",6.07,6.15,5.79,5.87,60500.0],["2016-06-09",5.93,6.31,5.9,6.3,42600.0],["2016-06-10",6.22,6.48,5.75,5.85,69100.0],["2016-06-13",5.8,5.81,5.46,5.68,83500.0],["2016-06-14",5.76,6.0,5.62,5.96,84500.0],["2016-06-15",5.97,5.98,5.5,5.7,110300.0],["2016-06-16",5.66,5.74,5.56,5.65,87500.0],["2016-06-17",5.71,5.74,5.52,5.59,417100.0],["2016-06-20",5.65,6.0,5.49,5.93,55700.0],["2016-06-21",5.96,6.09,5.55,5.65,47900.0],["2016-06-22",5.61,5.8,5.52,5.56,72100.0],["2016-06-23",5.55,5.6,5.43,5.45,62100.0],["2016-06-24",5.41,5.62,5.32,5.32,29900.0],["2016-06-27",5.31,5.59,5.11,5.18,29900.0],["2016-06-28",5.22,5.65,5.15,5.53,47900.0],["2016-06-29",5.4,5.83,5.4,5.64,34500.0],["2016-06-30",5.64,5.93,5.64,5.87,23600.0],["2016-07-01",5.93,5.95,5.69,5.81,28500.0],["2016-07-05",5.79,5.92,5.64,5.89,37000.0],["2016-07-06",5.82,6.01,5.82,5.9,12000.0],["2016-07-07",5.98,6.45,5.97,6.38,70600.0],["2016-07-08",6.45,6.49,6.23,6.34,48000.0],["2016-07-11",6.3,6.52,6.27,6.41,26200.0],["2016-07-12",6.45,7.17,6.32,6.67,322200.0],["2016-07-13",6.62,6.7,6.41,6.65,123100.0],["2016-07-14",6.6,6.72,6.51,6.68,111700.0],["2016-07-15",6.79,6.92,6.66,6.72,107600.0],["2016-07-18",6.66,6.77,6.54,6.75,69000.0],["2016-07-19",7.38,7.38,6.72,6.81,129200.0],["2016-07-20",6.76,6.87,6.7,6.86,60600.0],["2016-07-21",6.83,6.86,6.77,6.85,26700.0],["2016-07-22",6.81,7.13,6.81,6.99,151000.0],["2016-07-25",7.0,7.2,6.8,6.85,83500.0],["2016-07-26",6.65,6.85,6.65,6.73,24500.0],["2016-07-27",6.8,6.85,6.73,6.75,14000.0],["2016-07-28",6.8,6.86,6.78,6.85,23000.0],["2016-07-29",6.8,6.97,6.8,6.96,31000.0],["2016-08-01",6.75,7.02,6.38,6.44,60500.0],["2016-08-02",6.51,6.78,6.51,6.67,23900.0],["2016-08-03",6.65,6.76,6.57,6.7,26300.0],["2016-08-04",6.72,6.85,6.72,6.79,32000.0],["2016-08-05",6.85,6.94,6.72,6.94,40900.0],["2016-08-08",6.92,7.12,6.92,7.05,95700.0],["2016-08-09",7.18,7.4,7.06,7.4,172100.0],["2016-08-10",7.39,7.75,7.39,7.7,140400.0],["2016-08-11",7.75,8.0,7.68,7.87,169700.0],["2016-08-12",7.85,7.85,7.64,7.8,54300.0],["2016-08-15",7.75,7.8,7.57,7.66,80400.0],["2016-08-16",7.71,7.9,7.71,7.9,79700.0],["2016-08-17",7.91,8.0,7.81,7.84,52000.0],["2016-08-18",7.77,7.87,7.67,7.7,40300.0],["2016-08-19",7.78,7.85,7.61,7.85,39100.0],["2016-08-22",7.87,7.87,7.73,7.8,29700.0],["2016-08-23",7.85,8.08,7.8,7.97,56500.0],["2016-08-24",7.99,8.02,7.9,7.95,23300.0],["2016-08-25",7.95,8.03,7.62,7.65,63900.0],["2016-08-26",7.6,7.64,7.27,7.32,29800.0],["2016-08-29",7.4,7.69,7.32,7.66,38000.0],["2016-08-30",7.73,7.85,7.71,7.77,23900.0],["2016-08-31",7.71,7.84,7.66,7.77,40400.0],["2016-09-01",7.79,7.8,7.61,7.75,9300.0],["2016-09-02",7.81,7.81,7.6,7.65,12700.0],["2016-09-06",7.6,7.67,7.34,7.36,35900.0],["2016-09-07",7.43,7.62,7.32,7.51,47100.0],["2016-09-08",7.5,7.5,7.3,7.33,24000.0],["2016-09-09",7.46,7.46,7.01,7.06,34500.0],["2016-09-12",6.98,7.26,6.98,7.05,21900.0],["2016-09-13",7.0,7.08,6.9,6.91,15600.0],["2016-09-14",6.81,7.05,6.76,7.02,42800.0],["2016-09-15",7.11,7.11,6.96,7.07,19200.0],["2016-09-16",6.9,7.12,6.7,7.03,118300.0],["2016-09-19",7.03,7.03,6.96,6.99,11700.0],["2016-09-20",7.03,7.2,7.03,7.18,10500.0],["2016-09-21",7.18,7.44,7.03,7.07,17500.0],["2016-09-22",7.19,7.27,6.76,6.81,34800.0],["2016-09-23",6.85,7.08,6.85,7.07,18000.0],["2016-09-26",7.09,7.09,6.96,7.03,14000.0],["2016-09-27",6.96,7.1,6.96,7.08,6000.0],["2016-09-28",7.02,7.26,6.97,7.16,15400.0],["2016-09-29",7.16,7.4,7.15,7.3,224500.0],["2016-09-30",7.08,7.63,7.04,7.41,38700.0],["2016-10-03",7.63,7.63,7.29,7.34,14200.0],["2016-10-04",7.3,7.3,6.98,7.02,60600.0],["2016-10-05",7.07,7.07,6.86,6.97,68700.0],["2016-10-06",6.86,6.97,6.8,6.95,17500.0],["2016-10-07",6.9,7.32,6.85,6.87,6100.0],["2016-10-10",6.9,7.03,6.9,7.02,7600.0],["2016-10-11",6.95,7.05,6.95,7.03,12800.0],["2016-10-12",7.0,7.25,6.95,7.2,25400.0],["2016-10-13",7.1,7.3,7.1,7.25,14100.0],["2016-10-14",7.35,7.35,7.01,7.04,9500.0],["2016-10-17",6.85,7.28,6.85,7.2,19100.0],["2016-10-18",7.2,7.2,6.95,7.05,18100.0],["2016-10-19",6.95,7.15,6.95,7.05,37200.0],["2016-10-20",7.35,7.4,6.95,7.0,7100.0],["2016-10-21",6.95,7.15,6.95,7.15,4100.0],["2016-10-24",7.25,7.35,7.2,7.25,25900.0],["2016-10-25",7.26,7.3,7.25,7.3,17600.0],["2016-10-26",7.3,7.3,7.0,7.3,11000.0],["2016-10-27",7.3,7.3,7.1,7.3,28900.0],["2016-10-28",7.3,7.6,7.25,7.45,33700.0],["2016-10-31",7.3,7.45,6.9,7.4,32200.0],["2016-11-01",7.36,7.4,6.9,6.95,91500.0],["2016-11-02",6.9,7.05,6.85,6.95,32600.0],["2016-11-03",6.95,7.05,6.95,7.0,11200.0],["2016-11-04",7.05,7.05,6.9,6.9,7000.0],["2016-11-07",6.97,7.2,6.95,7.2,15600.0],["2016-11-08",7.05,7.2,7.05,7.1,11400.0],["2016-11-09",7.85,8.6,7.8,8.05,598900.0],["2016-11-10",8.0,8.75,7.7,7.85,91400.0],["2016-11-11",7.75,8.2,7.75,8.2,98000.0],["2016-11-14",8.3,8.9,8.3,8.85,301400.0],["2016-11-15",8.9,9.0,8.85,8.95,217700.0],["2016-11-16",8.95,9.3,8.9,9.05,157600.0],["2016-11-17",9.25,9.3,9.15,9.25,232100.0],["2016-11-18",9.25,9.35,9.13,9.3,505800.0],["2016-11-21",9.35,9.85,9.35,9.7,198200.0],["2016-11-22",9.9,10.15,9.9,10.0,209500.0],["2016-11-23",10.1,10.4,10.1,10.35,254300.0],["2016-11-25",10.5,10.5,10.2,10.3,78700.0],["2016-11-28",10.45,10.45,10.11,10.4,103300.0],["2016-11-29",10.4,10.5,10.3,10.35,144900.0],["2016-11-30",10.3,10.83,10.3,10.4,381000.0],["2016-12-01",10.0,10.35,9.9,10.2,640900.0],["2016-12-02",10.25,10.3,10.1,10.2,103800.0],["2016-12-05",10.2,10.3,10.05,10.25,228500.0],["2016-12-06",10.3,10.45,10.2,10.35,357100.0],["2016-12-07",10.15,10.3,10.1,10.15,362500.0],["2016-12-08",10.25,10.4,10.1,10.2,240100.0],["2016-12-09",10.2,10.7,10.2,10.25,406500.0],["2016-12-12",10.2,10.35,9.85,10.3,152500.0],["2016-12-13",10.4,10.95,10.28,10.9,352300.0],["2016-12-14",10.95,11.3,10.7,10.9,320100.0],["2016-12-15",10.95,11.2,10.75,11.2,170600.0],["2016-12-16",11.1,11.25,10.9,10.95,486000.0],["2016-12-19",10.9,11.05,10.6,10.95,204600.0],["2016-12-20",10.95,11.3,10.9,11.2,99200.0],["2016-12-21",11.1,12.05,11.05,11.8,253300.0],["2016-12-22",11.8,11.9,11.4,11.7,124300.0],["2016-12-23",11.7,11.75,11.35,11.45,44000.0],["2016-12-27",11.45,12.25,11.4,12.05,205900.0],["2016-12-28",12.15,12.7,11.95,12.65,200000.0],["2016-12-29",12.6,12.7,12.05,12.2,244500.0],["2016-12-30",12.4,12.65,12.05,12.5,137600.0],["2017-01-03",12.75,12.75,11.85,12.25,84300.0],["2017-01-04",12.45,12.95,12.4,12.95,175100.0],["2017-01-05",13.0,13.38,12.4,12.45,318000.0],["2017-01-06",12.45,12.45,12.06,12.35,53500.0],["2017-01-09",12.35,12.35,12.05,12.1,59600.0],["2017-01-10",12.0,12.15,11.95,12.05,66200.0],["2017-01-11",12.05,12.1,11.85,12.0,49000.0],["2017-01-12",12.05,12.25,11.58,11.95,67500.0],["2017-01-13",11.9,12.0,11.45,11.7,95000.0],["2017-01-17",11.7,11.85,11.6,11.7,65900.0],["2017-01-18",11.7,12.1,11.62,12.05,83800.0],["2017-01-19",12.0,12.0,11.4,11.7,74300.0],["2017-01-20",11.65,12.5,11.65,12.5,80800.0],["2017-01-23",12.5,12.75,12.05,12.1,80100.0],["2017-01-24",12.1,12.75,12.1,12.7,70100.0],["2017-01-25",13.15,15.1,12.95,14.6,1184000.0],["2017-01-26",14.75,14.9,14.45,14.8,307500.0],["2017-01-27",14.65,15.0,14.4,14.8,196000.0],["2017-01-30",14.5,14.6,14.0,14.3,102900.0],["2017-01-31",13.8,14.2,13.8,14.05,128000.0],["2017-02-01",14.1,14.45,14.1,14.15,67700.0],["2017-02-02",14.15,14.73,14.1,14.65,73000.0],["2017-02-03",14.7,14.85,14.4,14.45,74300.0],["2017-02-06",14.45,14.5,14.35,14.45,53600.0],["2017-02-07",14.5,15.0,14.35,14.55,255300.0],["2017-02-08",14.5,14.73,14.48,14.53,81700.0],["2017-02-09",14.6,14.6,14.5,14.55,108600.0],["2017-02-10",14.6,14.6,14.25,14.35,50800.0],["2017-02-13",14.5,14.5,14.25,14.35,78200.0],["2017-02-14",14.45,14.6,14.3,14.4,93400.0],["2017-02-15",14.25,14.4,14.25,14.4,57000.0],["2017-02-16",14.4,14.65,14.35,14.5,52200.0],["2017-02-17",14.6,14.75,14.45,14.7,99500.0],["2017-02-21",14.75,15.0,14.6,14.95,97500.0],["2017-02-22",14.9,15.0,14.75,14.9,74000.0],["2017-02-23",14.85,14.95,14.6,14.75,85600.0],["2017-02-24",14.55,14.7,14.4,14.55,104700.0],["2017-02-27",14.5,14.8,14.45,14.65,80900.0],["2017-02-28",14.58,14.7,14.35,14.65,57900.0],["2017-03-01",14.7,15.0,14.55,14.88,83800.0],["2017-03-02",14.95,15.5,14.65,14.95,181100.0],["2017-03-03",15.1,15.2,14.6,14.75,95000.0],["2017-03-06",14.7,14.85,14.55,14.75,40100.0],["2017-03-07",14.7,15.0,14.7,14.95,66800.0],["2017-03-08",14.95,14.95,14.05,14.15,112100.0],["2017-03-09",14.25,14.33,13.6,13.75,74100.0],["2017-03-10",13.75,14.2,13.6,14.1,82500.0],["2017-03-13",14.05,14.18,13.95,14.0,55500.0],["2017-03-14",14.0,14.75,14.0,14.5,406600.0],["2017-03-15",14.5,14.55,14.2,14.35,41400.0],["2017-03-16",14.3,14.5,13.9,14.35,118700.0],["2017-03-17",14.25,14.55,13.8,14.45,236800.0],["2017-03-20",14.6,14.95,14.51,14.8,111100.0],["2017-03-21",14.75,14.8,14.25,14.45,165600.0],["2017-03-22",14.45,14.5,14.28,14.35,91400.0],["2017-03-23",14.3,14.5,14.3,14.43,91400.0],["2017-03-24",14.6,14.8,14.35,14.75,167300.0],["2017-03-27",14.85,14.9,14.45,14.55,180100.0],["2017-03-28",14.6,14.8,14.1,14.8,160800.0],["2017-03-29",14.75,14.9,14.6,14.65,102400.0],["2017-03-30",14.7,14.85,14.6,14.7,73900.0],["2017-03-31",14.55,15.3,14.35,15.05,380500.0],["2017-04-03",15.5,15.65,15.2,15.4,486600.0],["2017-04-04",15.4,15.45,15.15,15.28,343300.0],["2017-04-05",15.35,15.55,15.2,15.28,339800.0],["2017-04-06",15.25,15.4,15.15,15.3,163900.0],["2017-04-07",15.2,15.38,15.1,15.35,179900.0],["2017-04-10",15.25,15.25,15.0,15.1,251800.0],["2017-04-11",15.1,15.1,14.4,14.65,220100.0],["2017-04-12",14.6,14.9,14.6,14.88,75800.0],["2017-04-13",14.85,15.0,14.7,14.95,62700.0],["2017-04-17",14.9,15.0,14.6,15.0,52400.0],["2017-04-18",14.95,14.95,14.48,14.9,117500.0],["2017-04-19",14.9,15.05,14.65,14.9,94400.0],["2017-04-20",15.0,15.0,14.8,14.9,57200.0],["2017-04-21",14.9,15.03,14.85,14.9,74800.0],["2017-04-24",15.05,15.25,14.75,14.95,109700.0],["2017-04-25",15.0,15.15,14.8,14.9,80900.0],["2017-04-26",14.75,15.23,14.7,15.1,77400.0],["2017-04-27",15.1,15.3,14.95,15.13,106300.0],["2017-04-28",15.1,15.15,14.65,15.1,120200.0],["2017-05-01",15.2,15.2,14.85,15.0,54400.0],["2017-05-02",15.45,15.93,14.85,15.8,250900.0],["2017-05-03",16.0,16.25,15.45,15.95,270600.0],["2017-05-04",15.9,16.0,15.25,15.55,75700.0],["2017-05-05",15.6,15.85,15.3,15.6,55900.0],["2017-05-08",15.6,15.7,15.4,15.55,42100.0],["2017-05-09",15.6,15.6,15.0,15.3,97600.0],["2017-05-10",15.35,15.65,15.2,15.45,65700.0],["2017-05-11",15.25,15.75,15.25,15.7,80600.0],["2017-05-12",15.65,15.85,15.53,15.8,64800.0],["2017-05-15",15.85,16.0,15.6,15.8,70000.0],["2017-05-16",15.8,15.85,15.48,15.5,69600.0],["2017-05-17",15.35,15.7,15.26,15.5,62700.0],["2017-05-18",15.55,15.65,15.5,15.65,42100.0],["2017-05-19",15.75,15.75,15.65,15.65,49000.0],["2017-05-22",15.65,15.85,15.5,15.7,68100.0],["2017-05-23",15.7,15.75,15.55,15.6,49500.0],["2017-05-24",15.65,15.75,15.5,15.5,53100.0],["2017-05-25",15.55,15.65,15.5,15.6,47100.0],["2017-05-26",15.5,15.6,15.48,15.5,62600.0],["2017-05-30",15.45,15.65,15.15,15.4,55500.0],["2017-05-31",15.4,15.4,14.9,15.15,157600.0],["2017-06-01",15.15,15.15,14.95,15.05,78000.0],["2017-06-02",15.0,15.05,14.85,14.9,168800.0],["2017-06-05",14.9,15.0,14.15,14.8,240200.0],["2017-06-06",14.75,14.95,14.0,14.2,168700.0],["2017-06-07",14.2,14.7,13.7,13.9,164600.0],["2017-06-08",13.9,14.15,13.8,14.15,154900.0],["2017-06-09",14.15,14.7,14.05,14.65,104200.0],["2017-06-12",14.7,14.7,14.05,14.2,123100.0],["2017-06-13",14.1,14.3,13.55,13.55,268500.0],["2017-06-14",13.55,13.95,12.93,13.15,322800.0],["2017-06-15",13.1,13.55,12.85,13.1,288100.0],["2017-06-16",13.05,13.65,12.65,13.45,891800.0],["2017-06-19",13.6,13.8,13.4,13.5,174000.0],["2017-06-20",13.4,13.65,12.95,13.45,141900.0],["2017-06-21",13.65,13.7,13.05,13.5,268900.0],["2017-06-22",13.55,13.8,13.1,13.6,217200.0],["2017-06-23",13.55,14.05,12.85,13.35,2465500.0],["2017-06-26",13.3,14.1,13.3,13.55,208800.0],["2017-06-27",13.55,13.55,13.05,13.15,85800.0],["2017-06-28",13.2,13.6,13.05,13.4,192200.0],["2017-06-29",13.25,13.65,13.05,13.6,129700.0],["2017-06-30",13.6,13.79,13.25,13.5,94500.0],["2017-07-03",13.65,13.65,13.2,13.3,45100.0],["2017-07-05",13.3,13.45,12.95,13.0,98700.0],["2017-07-06",12.95,13.0,12.5,12.5,161300.0],["2017-07-07",12.45,12.6,12.43,12.6,88500.0],["2017-07-10",12.6,12.85,12.4,12.75,79200.0],["2017-07-11",12.8,13.05,12.23,12.6,273700.0],["2017-07-12",12.45,12.6,12.4,12.5,96600.0],["2017-07-13",12.55,12.75,12.25,12.7,121900.0],["2017-07-14",12.45,12.7,12.45,12.7,119700.0],["2017-07-17",12.7,12.78,12.68,12.75,33700.0],["2017-07-18",12.8,12.8,12.24,12.45,130100.0],["2017-07-19",12.5,12.5,11.98,12.45,302500.0],["2017-07-20",12.45,12.7,12.0,12.7,142000.0],["2017-07-21",12.75,12.78,12.35,12.7,171300.0],["2017-07-24",12.8,12.9,12.58,12.75,102200.0],["2017-07-25",12.9,13.1,12.5,12.85,135300.0],["2017-07-26",12.8,12.88,12.6,12.8,132500.0],["2017-07-27",12.8,12.9,12.38,12.85,172700.0],["2017-07-28",12.8,13.05,12.35,13.0,241600.0],["2017-07-31",13.0,13.4,12.6,13.0,222900.0],["2017-08-01",13.05,13.05,12.5,12.7,137400.0],["2017-08-02",12.7,12.7,12.5,12.55,74700.0],["2017-08-03",12.5,12.65,12.4,12.5,61200.0],["2017-08-04",12.4,12.6,12.05,12.1,100300.0],["2017-08-07",12.1,12.2,12.0,12.15,62300.0],["2017-08-08",12.15,12.5,12.15,12.5,101300.0],["2017-08-09",12.45,12.5,12.35,12.4,57000.0],["2017-08-10",12.35,12.45,12.25,12.3,77900.0],["2017-08-11",12.35,12.35,12.05,12.15,76900.0],["2017-08-14",12.15,12.4,12.1,12.2,101400.0],["2017-08-15",12.15,12.15,11.8,11.95,108800.0],["2017-08-16",11.95,12.05,11.5,11.6,272900.0],["2017-08-17",11.6,11.6,11.0,11.1,189100.0],["2017-08-18",11.1,11.38,10.6,11.3,155600.0],["2017-08-21",11.25,11.4,11.15,11.3,53400.0],["2017-08-22",11.3,11.35,11.0,11.3,183000.0],["2017-08-23",11.25,11.45,11.05,11.1,182300.0],["2017-08-24",11.15,11.2,10.95,11.0,86400.0],["2017-08-25",11.05,11.3,11.0,11.25,77500.0],["2017-08-28",11.3,11.4,11.1,11.25,40400.0],["2017-08-29",11.2,11.4,11.0,11.1,141400.0],["2017-08-30",11.1,11.95,11.05,11.85,171400.0],["2017-08-31",11.95,12.3,11.75,12.2,192300.0],["2017-09-01",12.15,12.2,9.65,9.7,643600.0],["2017-09-05",12.9,14.5,12.25,12.75,2087000.0],["2017-09-06",12.5,12.95,11.75,12.3,369300.0],["2017-09-07",12.25,12.25,11.95,12.05,156800.0],["2017-09-08",12.1,12.1,11.7,11.75,160200.0],["2017-09-11",11.65,11.9,11.55,11.55,137800.0],["2017-09-12",11.5,11.65,11.1,11.4,112700.0],["2017-09-13",11.3,11.45,11.05,11.1,87600.0],["2017-09-14",11.15,11.2,10.9,11.1,185800.0],["2017-09-15",11.15,11.15,10.8,10.9,374200.0],["2017-09-18",11.7,12.75,11.65,12.5,504400.0],["2017-09-19",12.6,12.63,12.25,12.35,125900.0],["2017-09-20",12.3,12.7,12.2,12.5,179600.0],["2017-09-21",12.5,12.55,12.3,12.55,251200.0],["2017-09-22",12.6,12.8,12.35,12.6,114500.0],["2017-09-25",12.6,12.7,12.3,12.4,84500.0],["2017-09-26",12.45,12.65,12.32,12.5,62900.0],["2017-09-27",12.55,12.75,12.4,12.75,135700.0],["2017-09-28",12.7,12.8,12.5,12.75,76100.0],["2017-09-29",12.7,12.8,12.5,12.7,201900.0],["2017-10-02",12.75,12.9,12.65,12.85,82200.0],["2017-10-03",12.8,12.9,12.45,12.75,98100.0],["2017-10-04",12.8,12.8,12.5,12.6,38600.0],["2017-10-05",12.5,12.55,12.3,12.45,57900.0],["2017-10-06",12.45,12.83,12.35,12.55,88400.0],["2017-10-09",12.6,12.6,12.3,12.4,59100.0],["2017-10-10",12.55,12.6,12.3,12.55,88300.0],["2017-10-11",12.5,12.7,12.2,12.45,54700.0],["2017-10-12",12.4,12.7,12.3,12.6,59200.0],["2017-10-13",12.55,12.75,12.48,12.7,52500.0],["2017-10-16",12.6,13.2,12.6,12.8,95900.0],["2017-10-17",12.85,13.0,12.6,12.7,52300.0],["2017-10-18",12.7,12.9,12.45,12.75,106700.0],["2017-10-19",12.7,12.85,12.25,12.75,97400.0],["2017-10-20",12.8,12.83,12.35,12.75,157500.0],["2017-10-23",12.75,12.85,12.34,12.6,73300.0],["2017-10-24",12.6,12.75,12.15,12.55,76800.0],["2017-10-25",12.45,12.68,12.15,12.6,108900.0],["2017-10-26",12.7,12.85,12.25,12.7,96300.0],["2017-10-27",12.75,13.05,12.4,12.95,146200.0],["2017-10-30",12.9,13.1,12.75,13.0,103600.0],["2017-10-31",12.95,13.35,12.95,13.25,179100.0],["2017-11-01",13.15,13.3,12.3,12.45,71400.0],["2017-11-02",12.4,12.65,12.25,12.6,50200.0],["2017-11-03",12.65,12.85,12.3,12.8,91200.0],["2017-11-06",12.9,13.1,12.7,12.95,44100.0],["2017-11-07",12.9,13.35,12.6,13.05,85900.0],["2017-11-08",13.1,13.2,12.65,13.1,81900.0],["2017-11-09",13.05,13.13,12.9,13.05,58200.0],["2017-11-10",13.1,13.3,12.88,12.9,47000.0],["2017-11-13",12.85,13.25,12.7,13.2,77900.0],["2017-11-14",13.25,13.3,12.93,13.15,49400.0],["2017-11-15",13.15,13.5,12.88,12.95,101900.0],["2017-11-16",12.95,13.3,12.75,13.1,72200.0],["2017-11-17",13.0,13.25,12.9,13.1,63700.0],["2017-11-20",13.2,13.2,13.0,13.2,78400.0],["2017-11-21",13.2,13.45,13.1,13.4,81100.0],["2017-11-22",13.4,13.5,13.35,13.45,103900.0],["2017-11-24",13.5,13.6,13.35,13.4,28100.0],["2017-11-27",13.4,13.55,13.3,13.45,64800.0],["2017-11-28",13.45,13.6,13.2,13.6,133500.0],["2017-11-29",13.6,13.85,13.25,13.65,184300.0],["2017-11-30",13.75,13.8,13.45,13.7,94400.0],["2017-12-01",13.75,13.75,13.35,13.6,51100.0],["2017-12-04",13.75,13.75,13.45,13.5,33300.0],["2017-12-05",13.45,13.65,13.45,13.5,63000.0],["2017-12-06",13.5,13.65,13.5,13.55,42700.0],["2017-12-07",13.5,13.65,13.5,13.55,96900.0],["2017-12-08",13.55,13.78,13.5,13.5,55200.0],["2017-12-11",13.5,13.8,13.5,13.6,62200.0],["2017-12-12",13.55,13.75,13.5,13.65,89500.0],["2017-12-13",13.65,13.75,13.5,13.7,114600.0],["2017-12-14",13.65,13.65,13.4,13.5,211000.0],["2017-12-15",13.5,13.58,13.45,13.5,243700.0],["2017-12-18",13.5,13.85,13.5,13.8,117600.0],["2017-12-19",13.7,13.95,13.55,13.9,131700.0],["2017-12-20",13.9,14.2,13.75,13.95,98500.0],["2017-12-21",14.0,14.0,13.9,13.93,51800.0],["2017-12-22",13.9,13.95,13.65,13.9,48800.0],["2017-12-26",13.95,14.2,13.85,14.1,76500.0],["2017-12-27",14.05,14.35,13.9,14.25,97100.0],["2017-12-28",14.2,14.36,13.95,14.25,193100.0],["2017-12-29",14.2,14.35,14.0,14.25,204800.0],["2018-01-02",14.3,14.3,14.1,14.2,78200.0],["2018-01-03",14.15,14.2,13.6,14.1,115600.0],["2018-01-04",14.1,14.15,13.8,14.0,84000.0],["2018-01-05",13.95,14.15,13.9,14.0,44600.0],["2018-01-08",14.05,14.1,13.7,13.95,37700.0],["2018-01-09",13.85,14.1,13.65,14.0,47600.0],["2018-01-10",14.0,14.0,13.75,14.0,54600.0],["2018-01-11",14.0,14.15,13.9,14.05,61000.0],["2018-01-12",14.0,14.2,13.85,14.1,47200.0],["2018-01-16",14.1,14.7,14.1,14.2,104800.0],["2018-01-17",14.3,14.4,14.15,14.4,60400.0],["2018-01-18",14.4,14.65,14.3,14.3,66800.0],["2018-01-19",14.25,14.3,13.95,14.13,124400.0],["2018-01-22",14.15,14.2,13.95,14.15,47800.0],["2018-01-23",14.1,14.25,14.1,14.15,19200.0],["2018-01-24",14.2,14.4,14.15,14.2,43500.0],["2018-01-25",14.25,14.3,13.95,14.3,22300.0],["2018-01-26",14.35,14.4,14.1,14.3,41400.0],["2018-01-29",14.3,14.4,14.1,14.35,28300.0],["2018-01-30",14.3,14.45,13.9,14.4,78700.0],["2018-01-31",14.45,14.7,14.25,14.55,58500.0],["2018-02-01",14.55,14.7,14.55,14.7,31100.0],["2018-02-02",14.7,14.75,14.5,14.6,40200.0],["2018-02-05",14.55,14.6,14.1,14.25,100100.0],["2018-02-06",14.1,14.5,13.8,14.3,151000.0],["2018-02-07",14.25,14.4,14.0,14.25,60200.0],["2018-02-08",14.25,14.25,14.0,14.0,143100.0],["2018-02-09",14.0,14.15,13.9,14.05,147600.0],["2018-02-12",14.0,14.15,13.6,13.9,72800.0],["2018-02-13",13.85,14.0,13.15,13.5,230500.0],["2018-02-14",13.4,13.9,13.3,13.8,125000.0],["2018-02-15",13.9,14.25,13.8,14.1,26000.0],["2018-02-16",14.05,14.35,13.8,14.1,79900.0],["2018-02-20",13.95,14.1,13.7,13.95,84000.0],["2018-02-21",14.0,14.25,14.0,14.05,47400.0],["2018-02-22",14.0,14.2,13.95,13.95,43300.0],["2018-02-23",14.0,14.15,13.95,14.05,39700.0],["2018-02-26",14.05,14.15,14.05,14.1,30800.0],["2018-02-27",14.1,14.2,13.9,13.95,33200.0],["2018-02-28",13.9,14.15,13.5,13.85,129000.0],["2018-03-01",13.85,14.05,13.6,13.95,45600.0],["2018-03-02",13.9,14.15,13.85,14.1,38500.0],["2018-03-05",13.95,14.1,13.9,13.95,51300.0],["2018-03-06",14.0,14.2,13.7,14.0,74800.0],["2018-03-07",14.0,14.2,13.95,14.0,75600.0],["2018-03-08",14.05,14.18,13.75,14.0,56000.0],["2018-03-09",14.05,14.23,13.55,14.05,56200.0],["2018-03-12",14.1,14.15,13.7,14.1,43500.0],["2018-03-13",14.1,14.3,13.95,14.0,65900.0],["2018-03-14",14.0,14.3,13.5,14.2,104200.0],["2018-03-15",14.2,14.2,13.9,14.05,110800.0],["2018-03-16",14.0,14.2,13.6,14.05,88300.0],["2018-03-19",14.0,14.05,13.65,13.9,61100.0],["2018-03-20",14.0,14.1,13.85,13.85,50800.0],["2018-03-21",13.85,14.05,13.65,14.05,54700.0],["2018-03-22",13.9,14.13,11.95,13.85,840400.0],["2018-03-23",13.7,13.93,13.05,13.8,178300.0],["2018-03-26",13.75,13.85,13.1,13.75,135500.0],["2018-03-27",13.65,13.8,13.3,13.7,164500.0],["2018-03-28",13.75,13.8,12.65,13.6,294200.0],["2018-03-29",13.5,13.7,13.05,13.5,225000.0],["2018-04-02",13.4,13.65,12.95,13.5,135900.0],["2018-04-03",13.5,13.68,13.3,13.5,115600.0],["2018-04-04",13.45,13.7,13.3,13.65,92200.0],["2018-04-05",13.65,13.85,13.6,13.65,84000.0],["2018-04-06",13.6,13.8,13.55,13.6,98700.0],["2018-04-09",13.65,13.65,13.25,13.45,77600.0],["2018-04-10",13.5,13.7,13.3,13.65,61900.0],["2018-04-11",13.6,13.7,13.35,13.4,51800.0],["2018-04-12",13.35,13.75,13.15,13.65,133100.0],["2018-04-13",13.6,13.65,13.25,13.5,71700.0],["2018-04-16",13.5,13.65,13.45,13.5,69200.0],["2018-04-17",13.55,13.65,13.45,13.6,91700.0],["2018-04-18",13.55,13.7,13.5,13.5,95100.0],["2018-04-19",13.55,13.6,13.45,13.5,105600.0],["2018-04-20",13.5,13.63,13.25,13.55,184100.0],["2018-04-23",13.5,13.6,13.05,13.35,371200.0],["2018-04-24",13.4,13.6,13.3,13.55,196200.0],["2018-04-25",13.5,13.6,13.35,13.45,235500.0],["2018-04-26",13.5,13.59,13.3,13.35,109800.0],["2018-04-27",13.35,13.6,13.25,13.45,133300.0],["2018-04-30",13.35,13.53,13.3,13.45,135200.0],["2018-05-01",13.4,13.5,13.28,13.4,80100.0],["2018-05-02",13.4,13.45,13.25,13.3,217900.0],["2018-05-03",13.3,13.35,13.05,13.3,328100.0],["2018-05-04",13.25,13.3,13.01,13.15,147100.0],["2018-05-07",13.15,13.2,12.85,12.95,71900.0],["2018-05-08",12.85,12.9,12.4,12.45,75600.0],["2018-05-09",12.4,12.5,12.05,12.4,147300.0],["2018-05-10",12.4,12.95,12.3,12.85,110600.0],["2018-05-11",12.8,12.9,12.65,12.75,134700.0],["2018-05-14",12.7,12.95,12.6,12.8,386800.0],["2018-05-15",12.6,12.75,12.4,12.65,278400.0],["2018-05-16",12.7,12.8,12.6,12.7,96800.0],["2018-05-17",12.75,12.9,12.5,12.7,475000.0],["2018-05-18",12.75,12.75,12.5,12.55,125600.0],["2018-05-21",12.55,12.75,12.4,12.55,219600.0],["2018-05-22",12.6,12.68,12.35,12.35,85700.0],["2018-05-23",12.35,12.45,12.25,12.3,72300.0],["2018-05-24",12.3,12.75,12.3,12.65,153100.0],["2018-05-25",12.6,12.65,12.35,12.55,1164400.0],["2018-05-29",12.45,12.5,12.2,12.4,216600.0],["2018-05-30",12.4,12.93,12.4,12.7,254700.0],["2018-05-31",12.5,13.1,12.5,12.95,417400.0],["2018-06-01",12.95,13.0,12.55,12.65,88000.0],["2018-06-04",12.7,13.15,12.1,12.15,69900.0],["2018-06-05",12.2,12.48,11.9,12.3,116900.0],["2018-06-06",12.25,12.25,12.05,12.25,64100.0],["2018-06-07",12.2,12.3,12.0,12.05,52300.0],["2018-06-08",12.1,12.15,11.85,12.0,103200.0],["2018-06-11",12.0,12.4,12.0,12.3,104500.0],["2018-06-12",12.25,12.6,12.18,12.55,98500.0],["2018-06-13",12.55,12.8,12.35,12.6,154800.0],["2018-06-14",12.6,12.8,12.4,12.6,198300.0],["2018-06-15",12.65,13.18,12.55,12.95,340000.0],["2018-06-18",12.85,13.1,12.55,12.95,159800.0],["2018-06-19",12.95,13.15,12.65,13.0,162700.0],["2018-06-20",12.95,13.5,12.95,13.4,135800.0],["2018-06-21",13.4,13.45,13.1,13.1,153500.0],["2018-06-22",13.15,13.4,12.85,13.15,305500.0],["2018-06-25",13.05,13.1,12.95,12.95,118800.0],["2018-06-26",12.95,13.1,12.85,13.05,115200.0],["2018-06-27",13.05,13.25,12.85,12.9,110200.0],["2018-06-28",12.85,13.08,12.65,13.0,201900.0],["2018-06-29",12.95,13.25,12.95,13.1,276000.0],["2018-07-02",13.05,13.15,13.0,13.05,57200.0],["2018-07-03",13.05,13.15,12.9,12.95,72600.0],["2018-07-05",13.0,13.15,12.95,13.15,78800.0],["2018-07-06",13.1,13.2,13.0,13.1,66100.0],["2018-07-09",13.1,13.1,12.85,13.05,101700.0],["2018-07-10",13.0,13.15,12.85,13.1,79400.0],["2018-07-11",13.05,13.15,12.95,13.05,78600.0],["2018-07-12",13.05,13.08,12.95,13.05,47800.0],["2018-07-13",13.0,13.15,12.9,13.1,63600.0],["2018-07-16",13.05,13.2,12.9,13.15,82800.0],["2018-07-17",13.15,13.25,13.05,13.15,58500.0],["2018-07-18",13.15,13.2,12.95,13.05,68300.0],["2018-07-19",13.05,13.4,12.6,13.1,134100.0],["2018-07-20",13.05,13.3,12.9,13.2,96200.0],["2018-07-23",13.15,13.3,13.1,13.2,56900.0],["2018-07-24",13.2,13.25,13.1,13.1,74000.0],["2018-07-25",13.05,13.4,13.0,13.35,136000.0],["2018-07-26",13.3,13.5,13.2,13.35,107900.0],["2018-07-27",13.35,13.45,13.21,13.4,211200.0],["2018-07-30",13.4,13.5,13.05,13.25,105400.0],["2018-07-31",13.3,13.45,13.2,13.4,116800.0],["2018-08-01",13.35,13.5,13.05,13.45,52700.0],["2018-08-02",13.4,13.55,13.25,13.33,50000.0],["2018-08-03",13.3,13.3,12.9,13.05,51800.0],["2018-08-06",13.05,13.2,12.7,12.75,52900.0],["2018-08-07",12.75,12.85,12.3,12.6,36300.0],["2018-08-08",12.6,12.75,12.38,12.65,133200.0],["2018-08-09",12.6,12.65,12.35,12.5,42300.0],["2018-08-10",12.4,12.6,11.95,12.3,258600.0],["2018-08-13",12.1,12.4,11.55,12.25,82700.0],["2018-08-14",12.25,12.5,12.05,12.45,39600.0],["2018-08-15",12.4,12.75,12.35,12.55,65200.0],["2018-08-16",12.45,12.8,12.45,12.65,98900.0],["2018-08-17",12.55,12.8,12.55,12.75,117900.0],["2018-08-20",12.65,12.8,12.5,12.7,109400.0],["2018-08-21",12.65,12.85,12.5,12.8,212100.0],["2018-08-22",12.75,12.85,12.63,12.75,121000.0],["2018-08-23",12.65,12.83,12.65,12.7,81500.0],["2018-08-24",12.7,12.8,12.7,12.8,75000.0],["2018-08-27",12.8,12.8,11.5,11.75,240800.0],["2018-08-28",11.75,11.75,11.45,11.6,47200.0],["2018-08-29",11.6,11.6,10.8,10.9,104400.0],["2018-08-30",10.55,10.55,8.85,9.3,234400.0],["2018-08-31",9.3,9.8,9.05,9.6,231700.0],["2018-09-04",11.8,11.9,10.65,11.4,267800.0],["2018-09-05",11.45,11.45,11.0,11.3,143400.0],["2018-09-06",11.2,11.5,11.2,11.4,74600.0],["2018-09-07",11.35,11.6,11.3,11.45,87300.0],["2018-09-10",11.45,11.45,10.83,11.25,91900.0],["2018-09-11",11.25,11.3,10.9,10.9,40500.0],["2018-09-12",10.85,10.88,10.55,10.6,75700.0],["2018-09-13",10.6,10.71,10.3,10.65,75700.0],["2018-09-14",10.6,11.0,10.45,10.9,53900.0],["2018-09-17",10.85,11.15,10.7,10.95,68600.0],["2018-09-18",10.9,10.95,10.55,10.55,57300.0],["2018-09-19",10.4,10.9,10.4,10.75,68500.0],["2018-09-20",10.75,11.15,10.75,11.05,97200.0],["2018-09-21",11.0,11.35,10.35,10.7,471900.0],["2018-09-24",10.8,11.05,10.7,10.8,73900.0],["2018-09-25",10.75,11.03,10.6,10.8,35000.0],["2018-09-26",10.75,11.1,10.6,10.8,107200.0],["2018-09-27",10.75,11.05,10.15,10.8,184400.0],["2018-09-28",10.55,11.15,10.5,11.15,71700.0],["2018-10-01",11.15,11.28,10.92,11.0,41800.0],["2018-10-02",10.99,11.16,10.84,11.1,59000.0],["2018-10-03",11.05,11.35,11.01,11.12,92900.0],["2018-10-04",11.11,11.25,11.0,11.17,71000.0],["2018-10-05",11.1,11.35,10.84,11.19,39100.0],["2018-10-08",11.23,11.97,10.68,11.08,68200.0],["2018-10-09",11.08,11.23,10.87,11.19,158100.0],["2018-10-10",11.15,11.19,10.64,10.98,131800.0],["2018-10-11",10.97,11.1,10.84,10.95,59400.0],["2018-10-12",11.0,11.08,10.78,11.01,136500.0],["2018-10-15",11.0,11.19,10.6,11.08,115800.0],["2018-10-16",11.05,11.25,11.01,11.21,82900.0],["2018-10-17",11.18,11.35,11.09,11.17,69000.0],["2018-10-18",11.15,11.34,10.83,11.0,63700.0],["2018-10-19",10.95,11.2,10.95,11.07,45400.0],["2018-10-22",11.15,11.2,10.89,11.17,88100.0],["2018-10-23",11.04,11.15,10.74,11.04,96600.0],["2018-10-24",11.05,11.05,10.76,10.89,65500.0],["2018-10-25",10.92,11.05,10.44,11.01,48200.0],["2018-10-26",10.97,11.05,10.8,10.91,47600.0],["2018-10-29",10.94,11.04,10.77,10.93,47000.0],["2018-10-30",10.92,11.05,10.76,10.93,70000.0],["2018-10-31",10.96,11.25,10.66,11.12,148100.0],["2018-11-01",11.13,11.37,11.07,11.11,41800.0],["2018-11-02",11.13,11.18,10.97,11.0,31500.0],["2018-11-05",11.0,11.35,10.91,11.02,45800.0],["2018-11-06",10.96,11.12,10.91,11.11,25200.0],["2018-11-07",11.1,11.2,10.96,11.02,108200.0],["2018-11-08",11.01,11.01,10.9,10.9,21900.0],["2018-11-09",11.0,11.09,10.49,10.96,80000.0],["2018-11-12",10.95,11.21,10.77,11.0,36400.0],["2018-11-13",10.99,11.13,10.62,10.99,43900.0],["2018-11-14",11.0,11.36,10.93,10.98,81500.0],["2018-11-15",10.92,10.99,10.77,10.92,53100.0],["2018-11-16",10.9,11.01,10.82,10.99,83600.0],["2018-11-19",10.98,11.23,10.83,11.07,189900.0],["2018-11-20",11.0,11.14,10.92,11.11,307000.0],["2018-11-21",11.1,11.25,10.96,11.0,54800.0],["2018-11-23",10.99,11.18,10.9,11.07,37200.0],["2018-11-26",11.11,11.24,10.97,11.1,40500.0],["2018-11-27",11.09,11.09,10.85,10.98,48600.0],["2018-11-28",10.97,11.04,10.6,10.88,93400.0],["2018-11-29",10.75,10.85,10.42,10.82,103900.0],["2018-11-30",10.82,10.86,10.44,10.83,78100.0],["2018-12-03",10.85,10.94,10.61,10.78,49000.0],["2018-12-04",10.63,10.76,10.07,10.19,75800.0],["2018-12-06",10.12,10.12,9.8,9.91,110100.0],["2018-12-07",9.9,9.94,9.71,9.86,47700.0],["2018-12-10",9.85,10.0,9.73,9.78,306700.0],["2018-12-11",9.84,10.28,9.77,10.04,456500.0],["2018-12-12",10.09,10.34,9.84,9.88,116800.0],["2018-12-13",9.9,9.9,9.52,9.57,46800.0],["2018-12-14",9.5,9.5,9.21,9.27,113800.0],["2018-12-17",9.27,9.27,8.61,8.69,129900.0],["2018-12-18",8.69,9.05,8.68,8.76,141600.0],["2018-12-19",8.75,9.03,8.71,8.87,60100.0],["2018-12-20",8.9,8.95,8.71,8.75,156400.0],["2018-12-21",8.72,8.92,8.53,8.78,238200.0],["2018-12-24",8.77,8.91,8.66,8.77,33000.0],["2018-12-26",8.8,9.47,8.66,9.43,109200.0],["2018-12-27",9.55,9.57,9.24,9.45,108000.0],["2018-12-28",9.69,10.62,9.62,10.32,342200.0],["2018-12-31",10.45,10.45,10.11,10.3,189800.0],["2019-01-02",10.3,10.45,10.15,10.26,66800.0],["2019-01-03",10.25,10.26,9.9,10.11,103200.0],["2019-01-04",10.24,10.45,10.15,10.38,246700.0],["2019-01-07",10.37,10.38,10.07,10.3,51300.0],["2019-01-08",10.41,10.48,10.31,10.35,60300.0],["2019-01-09",10.36,10.4,10.15,10.29,47000.0],["2019-01-10",10.28,10.34,10.05,10.29,60900.0],["2019-01-11",10.21,10.3,9.98,10.2,115300.0],["2019-01-14",10.13,10.28,10.07,10.07,55200.0],["2019-01-15",10.06,10.18,9.85,10.18,73400.0],["2019-01-16",10.18,10.32,10.09,10.18,75000.0],["2019-01-17",10.11,10.11,9.79,10.04,111600.0],["2019-01-18",10.01,10.23,9.96,10.09,150500.0],["2019-01-22",10.03,10.25,10.03,10.22,101300.0],["2019-01-23",10.22,10.26,10.05,10.2,120700.0],["2019-01-24",10.22,10.34,10.13,10.26,48500.0],["2019-01-25",10.26,10.33,10.19,10.25,72300.0],["2019-01-28",10.19,10.19,9.98,10.01,33300.0],["2019-01-29",9.91,10.25,9.82,10.07,69000.0],["2019-01-30",10.09,10.26,10.0,10.2,53800.0],["2019-01-31",10.1,10.34,10.1,10.3,98700.0],["2019-02-01",10.3,10.36,10.15,10.25,90400.0],["2019-02-04",10.3,10.33,10.15,10.29,74100.0],["2019-02-05",10.32,10.39,10.09,10.11,90700.0],["2019-02-06",10.12,10.22,9.89,9.92,60700.0],["2019-02-07",9.89,10.27,9.76,10.22,77000.0],["2019-02-08",10.21,10.27,9.88,10.2,149300.0],["2019-02-11",10.17,10.28,9.56,10.24,235500.0],["2019-02-12",10.18,10.26,10.03,10.14,71300.0],["2019-02-13",10.25,10.3,9.84,9.92,97400.0],["2019-02-14",9.95,10.13,9.79,10.08,93400.0],["2019-02-15",10.11,10.25,9.79,10.0,195500.0],["2019-02-19",10.0,10.1,9.92,10.02,56500.0],["2019-02-20",10.01,10.29,10.01,10.04,107200.0],["2019-02-21",10.03,10.09,9.85,9.95,196100.0],["2019-02-22",9.94,10.0,9.89,10.0,77100.0],["2019-02-25",10.0,10.04,9.82,9.94,235400.0],["2019-02-26",9.93,10.0,9.8,9.85,147700.0],["2019-02-27",9.84,9.9,9.62,9.75,87000.0],["2019-02-28",9.75,9.94,9.75,9.83,158900.0],["2019-03-01",9.84,9.93,9.66,9.9,65300.0],["2019-03-04",9.9,9.99,9.73,9.81,97900.0],["2019-03-05",9.8,9.97,9.8,9.91,101400.0],["2019-03-06",9.9,9.96,9.58,9.79,97300.0],["2019-03-07",9.62,9.98,9.49,9.74,205400.0],["2019-03-08",9.76,9.82,9.52,9.7,140600.0],["2019-03-11",9.71,9.85,9.68,9.81,83400.0],["2019-03-12",9.8,9.98,9.77,9.93,69300.0],["2019-03-13",9.93,9.99,9.84,9.84,182800.0],["2019-03-14",9.8,9.96,9.65,9.83,244500.0],["2019-03-15",9.86,10.0,9.63,9.66,284800.0],["2019-03-18",9.66,9.99,9.54,9.6,381800.0],["2019-03-19",9.47,9.82,9.01,9.24,416300.0],["2019-03-20",9.24,9.63,8.88,9.53,241100.0],["2019-03-21",9.52,9.68,9.48,9.61,129700.0],["2019-03-22",9.56,9.79,9.54,9.57,113700.0],["2019-03-25",9.57,9.62,9.45,9.56,77600.0],["2019-03-26",9.56,9.79,9.35,9.69,189400.0],["2019-03-27",9.65,9.87,9.48,9.69,161700.0],["2019-03-28",9.69,9.75,9.56,9.6,116300.0],["2019-03-29",9.6,9.77,9.53,9.68,201700.0],["2019-04-01",9.7,9.7,9.45,9.49,63300.0],["2019-04-02",9.48,9.61,9.37,9.48,66900.0],["2019-04-03",9.49,9.55,9.36,9.45,127700.0],["2019-04-04",9.45,9.55,9.37,9.5,118500.0],["2019-04-05",9.5,9.69,9.4,9.65,247300.0],["2019-04-08",9.55,9.57,9.4,9.54,109700.0],["2019-04-09",9.55,9.58,9.45,9.53,63800.0],["2019-04-10",9.54,9.55,9.32,9.49,120200.0],["2019-04-11",9.3,9.5,9.3,9.46,59700.0],["2019-04-12",9.47,9.71,9.4,9.68,256100.0],["2019-04-15",9.68,9.75,9.55,9.73,207900.0],["2019-04-16",9.74,9.81,9.61,9.78,219200.0],["2019-04-17",9.75,9.88,9.71,9.81,144000.0],["2019-04-18",9.85,9.98,9.76,9.83,155400.0],["2019-04-22",9.75,9.86,9.74,9.79,52700.0],["2019-04-23",9.85,9.87,9.71,9.81,120900.0],["2019-04-24",9.86,9.92,9.76,9.83,123600.0],["2019-04-25",9.9,9.99,9.78,9.97,91200.0],["2019-04-26",9.97,10.15,9.89,10.15,124600.0],["2019-04-29",10.14,10.26,10.12,10.2,76500.0],["2019-04-30",10.25,10.26,10.05,10.24,105200.0],["2019-05-01",10.23,10.25,10.1,10.12,48200.0],["2019-05-02",10.07,10.19,10.0,10.15,55000.0],["2019-05-03",10.17,10.3,10.16,10.23,79400.0],["2019-05-06",10.2,10.26,10.06,10.21,110200.0],["2019-05-07",10.16,10.31,10.13,10.22,74400.0],["2019-05-08",10.23,10.3,10.16,10.24,31900.0],["2019-05-09",10.25,10.32,10.16,10.23,48700.0],["2019-05-10",10.17,10.3,10.1,10.27,56900.0],["2019-05-13",10.22,10.34,10.15,10.27,98700.0],["2019-05-14",10.27,10.75,10.27,10.6,128700.0],["2019-05-15",10.63,10.94,10.56,10.65,92000.0],["2019-05-16",10.75,10.89,10.72,10.82,109600.0],["2019-05-17",10.8,10.98,10.76,10.8,192100.0],["2019-05-20",10.85,10.89,10.7,10.71,105900.0],["2019-05-21",10.72,10.77,10.42,10.6,251300.0],["2019-05-22",10.61,10.68,10.17,10.6,287800.0],["2019-05-23",10.6,10.61,10.36,10.41,124700.0],["2019-05-24",10.28,10.5,10.18,10.4,154100.0],["2019-05-28",10.52,10.52,10.22,10.42,85200.0],["2019-05-29",10.38,10.42,10.27,10.38,138200.0],["2019-05-30",10.38,10.45,10.21,10.39,135100.0],["2019-05-31",10.32,10.45,10.07,10.38,255200.0],["2019-06-03",10.39,10.4,10.16,10.31,178500.0],["2019-06-04",10.32,10.4,10.2,10.29,131800.0],["2019-06-05",10.28,10.35,10.03,10.23,176000.0],["2019-06-06",10.18,10.3,9.91,10.24,236000.0],["2019-06-07",10.25,10.38,10.14,10.16,196800.0],["2019-06-10",10.2,10.2,10.1,10.14,196100.0],["2019-06-11",10.15,10.24,10.04,10.22,186400.0],["2019-06-12",10.15,10.27,10.08,10.2,211800.0],["2019-06-13",10.22,10.26,10.1,10.24,238800.0],["2019-06-14",10.22,10.3,10.17,10.25,173000.0],["2019-06-17",10.3,10.34,10.25,10.32,101100.0],["2019-06-18",10.4,10.58,10.26,10.34,123400.0],["2019-06-19",10.31,10.4,10.3,10.36,78300.0],["2019-06-20",10.41,10.6,10.4,10.51,131900.0],["2019-06-21",10.5,10.72,10.47,10.66,139200.0],["2019-06-24",10.65,10.85,10.6,10.73,182600.0],["2019-06-25",10.61,10.76,10.61,10.73,120500.0],["2019-06-26",10.76,10.91,10.72,10.83,142900.0],["2019-06-27",10.85,10.95,10.85,10.94,141800.0],["2019-06-28",10.88,11.39,10.88,11.25,1044700.0],["2019-07-01",11.17,11.84,11.17,11.82,139700.0],["2019-07-02",11.82,12.28,11.66,11.99,233900.0],["2019-07-03",12.07,12.3,12.07,12.28,77900.0],["2019-07-05",12.28,12.44,11.91,12.31,95800.0],["2019-07-08",12.29,12.65,12.27,12.57,176900.0],["2019-07-09",12.56,12.67,12.42,12.63,99200.0],["2019-07-10",12.7,12.83,12.66,12.8,217500.0],["2019-07-11",12.78,12.9,9.59,11.0,2132800.0],["2019-07-12",11.09,11.21,10.83,10.94,461400.0],["2019-07-15",10.94,11.0,9.69,10.61,510100.0],["2019-07-16",10.67,10.9,10.47,10.61,361600.0],["2019-07-17",10.86,10.86,10.5,10.6,140100.0],["2019-07-18",10.56,10.84,10.54,10.61,122600.0],["2019-07-19",10.56,10.71,10.5,10.61,135700.0],["2019-07-22",10.58,10.71,10.4,10.52,124600.0],["2019-07-23",10.51,10.76,10.43,10.46,78200.0],["2019-07-24",10.46,10.63,10.3,10.56,165000.0],["2019-07-25",10.46,10.62,10.38,10.5,116700.0],["2019-07-26",10.52,10.69,10.48,10.6,57800.0],["2019-07-29",10.59,10.77,10.48,10.52,42500.0],["2019-07-30",10.56,10.75,10.54,10.75,61900.0],["2019-07-31",10.73,11.0,10.72,10.82,138000.0],["2019-08-01",10.78,12.0,10.52,11.65,554400.0],["2019-08-02",11.82,11.98,11.48,11.94,134500.0],["2019-08-05",11.84,12.0,11.74,11.98,142000.0],["2019-08-06",12.0,12.22,11.75,11.9,159300.0],["2019-08-07",11.9,12.07,11.79,12.07,72200.0],["2019-08-08",12.08,12.48,11.96,12.42,107900.0],["2019-08-09",12.41,12.75,12.32,12.4,138300.0],["2019-08-12",12.42,12.73,12.31,12.38,92300.0],["2019-08-13",12.5,12.6,12.31,12.39,126300.0],["2019-08-14",11.76,12.55,11.76,12.32,230300.0],["2019-08-15",12.5,12.72,12.4,12.58,90400.0],["2019-08-16",12.6,12.97,12.6,12.92,158500.0],["2019-08-19",13.04,13.13,12.91,13.0,81000.0],["2019-08-20",12.95,13.08,12.78,12.95,59600.0],["2019-08-21",12.98,13.07,12.66,13.03,52400.0],["2019-08-22",13.08,13.15,12.8,12.93,128600.0],["2019-08-23",12.95,13.01,12.74,12.9,82600.0],["2019-08-26",12.9,12.96,12.69,12.88,132500.0],["2019-08-27",12.84,13.14,12.03,12.56,331500.0],["2019-08-28",12.49,12.53,11.82,11.82,124500.0],["2019-08-29",11.74,11.76,11.14,11.17,114300.0],["2019-08-30",11.17,11.56,11.17,11.51,259200.0],["2019-09-03",11.94,12.0,11.53,11.68,94200.0],["2019-09-04",11.7,11.78,11.44,11.56,100900.0],["2019-09-05",11.53,11.86,11.37,11.7,130800.0],["2019-09-06",11.7,11.86,11.7,11.79,66500.0],["2019-09-09",11.76,11.89,11.72,11.87,61500.0],["2019-09-10",11.9,12.01,11.8,11.88,143700.0],["2019-09-11",12.0,12.08,11.77,11.77,137300.0],["2019-09-12",11.81,11.9,11.59,11.88,86800.0],["2019-09-13",11.8,12.11,11.76,11.99,109200.0],["2019-09-16",12.03,12.1,11.71,11.97,86000.0],["2019-09-17",11.97,12.46,11.97,12.44,47700.0],["2019-09-18",12.43,12.55,12.35,12.51,71200.0],["2019-09-19",12.57,12.79,12.55,12.74,68000.0],["2019-09-20",12.7,12.89,12.6,12.73,276700.0],["2019-09-23",12.77,12.79,12.7,12.73,43700.0],["2019-09-24",12.67,12.83,12.67,12.76,45000.0],["2019-09-25",12.76,12.87,12.57,12.81,76400.0],["2019-09-26",12.78,12.97,12.74,12.77,63000.0],["2019-09-27",12.75,12.81,12.57,12.62,105500.0],["2019-09-30",12.56,12.7,12.17,12.49,132900.0],["2019-10-01",12.42,12.5,12.08,12.24,137000.0],["2019-10-02",12.19,12.39,11.91,12.04,117900.0],["2019-10-03",11.98,12.3,11.81,12.08,114800.0],["2019-10-04",12.1,12.28,12.1,12.22,51700.0],["2019-10-07",12.2,12.22,12.03,12.04,43200.0],["2019-10-08",11.95,12.09,11.91,12.04,37000.0],["2019-10-09",12.03,12.12,11.97,12.07,54900.0],["2019-10-10",12.03,12.14,11.92,12.08,30500.0],["2019-10-11",12.09,12.16,11.95,12.06,68400.0],["2019-10-14",12.07,12.12,12.0,12.04,61100.0],["2019-10-15",12.01,12.09,11.58,11.61,111800.0],["2019-10-16",11.9,11.92,11.28,11.79,235500.0],["2019-10-17",11.8,11.94,11.68,11.79,93700.0],["2019-10-18",11.72,11.95,11.64,11.79,94900.0],["2019-10-21",11.79,11.82,11.62,11.81,113600.0],["2019-10-22",11.71,11.83,11.7,11.74,60000.0],["2019-10-23",11.74,11.83,11.54,11.82,111300.0],["2019-10-24",11.81,12.01,11.6,11.74,103300.0],["2019-10-25",11.67,11.78,11.41,11.41,42700.0],["2019-10-28",11.36,11.62,11.3,11.54,158800.0],["2019-10-29",11.46,11.7,11.46,11.54,305300.0],["2019-10-30",11.59,11.73,11.52,11.67,195600.0],["2019-10-31",11.75,11.96,11.65,11.84,127300.0],["2019-11-01",11.87,11.9,11.71,11.76,106500.0],["2019-11-04",11.75,11.9,11.2,11.57,184900.0],["2019-11-05",11.6,11.82,11.48,11.52,88400.0],["2019-11-06",11.46,11.6,11.25,11.46,142100.0],["2019-11-07",11.43,11.56,11.2,11.48,222800.0],["2019-11-08",11.4,11.62,11.29,11.61,145200.0],["2019-11-11",11.55,11.86,11.55,11.65,78100.0],["2019-11-12",11.68,11.85,11.37,11.6,108500.0],["2019-11-13",11.65,11.71,11.28,11.6,202700.0],["2019-11-14",11.6,11.65,11.46,11.6,83800.0],["2019-11-15",11.64,11.7,11.44,11.59,167700.0],["2019-11-18",11.55,11.64,11.45,11.55,259900.0],["2019-11-19",11.58,11.61,11.25,11.48,228600.0],["2019-11-20",11.44,11.6,11.35,11.4,324000.0],["2019-11-21",11.38,11.51,11.34,11.37,148200.0],["2019-11-22",11.4,11.49,11.25,11.37,183600.0],["2019-11-25",11.38,11.63,11.35,11.51,120700.0],["2019-11-26",11.55,11.71,11.32,11.4,284200.0],["2019-11-27",11.4,11.5,11.19,11.4,111600.0],["2019-11-29",11.4,11.46,11.16,11.46,117400.0],["2019-12-02",11.48,11.48,11.11,11.4,125500.0],["2019-12-03",11.45,11.47,11.32,11.42,138600.0],["2019-12-04",11.5,11.55,11.28,11.31,136600.0],["2019-12-05",11.4,11.4,11.24,11.32,158900.0],["2019-12-06",11.35,11.48,11.25,11.46,223200.0],["2019-12-09",11.43,11.55,11.27,11.45,208600.0],["2019-12-10",11.45,11.53,11.25,11.46,202100.0],["2019-12-11",11.5,11.54,11.01,11.03,443100.0],["2019-12-12",11.37,11.46,10.93,11.08,686700.0],["2019-12-13",11.1,11.2,10.96,11.17,379900.0],["2019-12-16",11.11,11.3,11.08,11.17,195800.0],["2019-12-17",11.13,11.3,11.0,11.09,273000.0],["2019-12-18",11.09,11.3,10.59,11.07,314800.0],["2019-12-19",11.14,11.3,11.04,11.08,342200.0],["2019-12-20",11.08,11.23,10.73,10.95,667200.0],["2019-12-23",10.95,11.63,10.95,10.98,295600.0],["2019-12-24",10.99,11.1,10.86,11.03,152000.0],["2019-12-26",11.04,11.1,10.83,11.1,175100.0],["2019-12-27",11.1,11.18,10.98,11.1,437400.0],["2019-12-30",11.1,11.16,10.97,11.01,294900.0],["2019-12-31",11.0,11.07,10.94,11.02,190200.0],["2020-01-02",11.01,11.18,10.9,10.94,234000.0],["2020-01-03",10.98,11.0,10.68,10.74,180700.0],["2020-01-06",10.74,10.92,10.21,10.36,236600.0],["2020-01-07",10.35,10.41,10.05,10.33,462900.0],["2020-01-08",10.36,10.41,10.1,10.25,380900.0],["2020-01-09",10.27,10.39,10.08,10.19,276400.0],["2020-01-10",10.2,10.38,10.11,10.32,300600.0],["2020-01-13",10.3,10.39,10.21,10.24,284500.0],["2020-01-14",10.17,10.3,10.11,10.22,322900.0],["2020-01-15",10.24,10.4,10.19,10.37,153400.0],["2020-01-16",10.39,10.42,10.13,10.16,125900.0],["2020-01-17",10.2,10.22,10.11,10.13,144300.0],["2020-01-21",10.13,10.17,10.05,10.08,216700.0],["2020-01-22",10.12,10.26,10.04,10.05,291100.0],["2020-01-23",10.1,10.16,9.95,10.11,426200.0],["2020-01-24",10.04,10.16,9.55,9.92,695300.0],["2020-01-27",9.76,9.93,9.62,9.64,197400.0],["2020-01-28",9.62,9.66,9.32,9.54,312300.0],["2020-01-29",9.76,9.76,9.16,9.2,131400.0],["2020-01-30",9.12,9.24,8.82,8.92,158600.0],["2020-01-31",8.94,9.12,8.81,9.1,226300.0],["2020-02-03",9.03,9.27,8.68,9.1,229200.0],["2020-02-04",9.06,9.28,8.93,9.2,346500.0],["2020-02-05",9.19,9.29,9.17,9.27,132900.0],["2020-02-06",9.26,9.27,9.14,9.15,92000.0],["2020-02-07",9.3,9.3,8.99,9.05,139300.0],["2020-02-10",9.1,9.23,9.0,9.02,155400.0],["2020-02-11",9.0,9.13,8.86,8.86,371100.0],["2020-02-12",8.87,9.03,8.78,8.87,185600.0],["2020-02-13",8.85,8.95,8.78,8.8,93100.0],["2020-02-14",8.9,8.9,8.8,8.83,104200.0],["2020-02-18",8.83,8.86,8.78,8.81,86100.0],["2020-02-19",8.79,8.92,8.78,8.79,79300.0],["2020-02-20",8.77,8.85,8.74,8.79,123800.0],["2020-02-21",8.81,8.83,8.7,8.78,138100.0],["2020-02-24",8.67,8.8,8.67,8.77,102800.0],["2020-02-25",8.72,8.84,8.65,8.76,179200.0],["2020-02-26",8.75,8.9,8.67,8.76,71800.0],["2020-02-27",8.76,8.92,8.76,8.76,105000.0],["2020-02-28",8.68,9.04,8.42,8.76,130800.0],["2020-03-02",8.72,8.94,8.72,8.93,67200.0],["2020-03-03",8.93,9.17,8.9,9.1,75600.0],["2020-03-04",9.18,9.73,9.18,9.72,55800.0],["2020-03-05",9.67,9.84,9.59,9.81,112200.0],["2020-03-06",9.7,10.23,9.63,10.22,401600.0],["2020-03-09",9.86,10.54,9.56,10.36,184200.0],["2020-03-10",10.49,10.55,9.97,10.21,270000.0],["2020-03-11",10.11,10.4,10.11,10.18,160900.0],["2020-03-12",9.82,10.46,9.82,10.04,207600.0],["2020-03-13",10.2,10.24,9.68,9.98,272400.0],["2020-03-16",9.0,10.05,8.85,9.71,332600.0],["2020-03-17",9.59,10.49,9.52,10.41,201000.0],["2020-03-18",9.71,10.34,9.18,9.43,237600.0],["2020-03-19",9.28,10.71,9.28,9.97,164000.0],["2020-03-20",9.77,10.14,9.48,9.7,192600.0],["2020-03-23",9.9,10.27,9.82,10.0,217600.0],["2020-03-24",10.22,10.3,9.87,10.15,169300.0],["2020-03-25",10.09,10.42,10.02,10.32,107700.0],["2020-03-26",10.26,10.97,10.26,10.85,185800.0],["2020-03-27",10.71,12.5,10.71,11.33,423700.0],["2020-03-30",11.3,12.01,11.3,11.63,61500.0],["2020-03-31",11.63,11.78,11.38,11.67,145400.0],["2020-04-01",11.57,11.86,11.19,11.2,120600.0],["2020-04-02",11.08,11.73,10.87,11.65,99900.0],["2020-04-03",11.65,11.93,11.65,11.8,124900.0],["2020-04-06",12.19,12.5,12.0,12.45,95400.0],["2020-04-07",12.53,12.77,12.45,12.73,102900.0],["2020-04-08",12.79,12.89,12.53,12.85,101300.0],["2020-04-09",12.82,12.93,12.18,12.68,163400.0],["2020-04-13",11.03,12.85,11.03,12.36,159800.0],["2020-04-14",12.44,12.78,12.31,12.55,88300.0],["2020-04-15",12.44,12.55,11.89,12.45,113600.0],["2020-04-16",12.37,12.5,12.15,12.36,97600.0],["2020-04-17",12.5,12.55,12.24,12.29,75500.0],["2020-04-20",12.3,12.38,12.05,12.21,77400.0],["2020-04-21",12.04,12.43,11.89,12.35,58800.0],["2020-04-22",12.45,12.45,12.18,12.22,61200.0],["2020-04-23",12.2,12.37,12.15,12.26,86000.0],["2020-04-24",12.28,12.5,12.13,12.26,39300.0],["2020-04-27",12.23,12.35,12.12,12.17,39700.0],["2020-04-28",12.3,12.3,11.81,11.99,78700.0],["2020-04-29",12.16,12.16,11.71,11.72,112200.0],["2020-04-30",11.53,11.67,10.64,10.67,169600.0],["2020-05-01",10.56,10.76,10.17,10.62,211800.0],["2020-05-04",10.57,10.77,10.32,10.63,169400.0],["2020-05-05",10.75,11.02,10.67,10.77,78100.0],["2020-05-06",10.93,10.93,10.54,10.57,156800.0],["2020-05-07",10.65,10.8,10.36,10.57,107500.0],["2020-05-08",10.78,10.79,10.45,10.68,74800.0],["2020-05-11",10.65,10.74,10.48,10.49,139900.0],["2020-05-12",10.51,10.88,10.2,10.21,121500.0],["2020-05-13",10.07,10.4,10.0,10.34,336600.0],["2020-05-14",10.38,10.5,10.24,10.38,342200.0],["2020-05-15",10.48,10.57,10.38,10.49,249000.0],["2020-05-18",10.65,10.99,10.65,10.85,209400.0],["2020-05-19",10.8,10.88,10.36,10.51,322100.0],["2020-05-20",10.68,10.8,10.48,10.57,191900.0],["2020-05-21",10.52,10.8,10.52,10.64,189800.0],["2020-05-22",10.7,10.79,10.5,10.73,102100.0],["2020-05-26",10.6,10.8,10.6,10.65,117000.0],["2020-05-27",10.49,10.95,10.49,10.91,131800.0],["2020-05-28",11.0,11.29,11.0,11.03,115200.0],["2020-05-29",11.02,11.28,10.98,11.07,431000.0],["2020-06-01",11.08,11.18,11.01,11.01,100500.0],["2020-06-02",10.99,11.15,10.85,11.08,104100.0],["2020-06-03",10.94,11.2,10.94,11.04,138600.0],["2020-06-04",10.98,11.1,10.82,10.97,106100.0],["2020-06-05",10.75,11.2,10.75,11.17,154500.0],["2020-06-08",11.2,11.34,11.16,11.23,102500.0],["2020-06-09",11.2,11.27,11.1,11.15,100700.0],["2020-06-10",11.17,11.33,11.02,11.17,136800.0],["2020-06-11",11.13,11.19,10.54,10.6,262100.0],["2020-06-12",10.71,10.92,10.71,10.85,185000.0],["2020-06-15",10.77,11.0,10.59,10.9,118700.0],["2020-06-16",11.0,11.15,10.83,10.83,96000.0],["2020-06-17",10.82,10.9,10.67,10.77,132100.0],["2020-06-18",10.73,10.85,10.62,10.62,258000.0],["2020-06-19",10.61,10.75,10.49,10.53,422800.0],["2020-06-22",10.62,10.64,10.44,10.5,174200.0],["2020-06-23",10.54,10.65,10.36,10.4,114600.0],["2020-06-24",10.34,10.48,10.17,10.32,245400.0],["2020-06-25",10.42,10.55,10.27,10.34,233000.0],["2020-06-26",10.33,10.34,9.75,9.79,1236400.0],["2020-06-29",9.83,10.14,9.75,9.96,323700.0],["2020-06-30",9.92,10.19,9.92,10.16,325900.0],["2020-07-01",10.13,10.34,10.09,10.18,177200.0],["2020-07-02",10.25,10.31,10.18,10.18,221800.0],["2020-07-06",10.2,10.28,10.12,10.26,235700.0],["2020-07-07",10.27,10.35,10.16,10.26,247600.0],["2020-07-08",10.26,10.5,10.2,10.29,214500.0],["2020-07-09",10.3,10.36,10.22,10.32,315000.0],["2020-07-10",10.29,10.37,10.2,10.29,615400.0],["2020-07-13",10.33,10.4,10.21,10.27,293800.0],["2020-07-14",10.24,10.36,10.21,10.3,142900.0],["2020-07-15",10.45,10.48,10.36,10.38,114200.0],["2020-07-16",10.35,10.41,10.15,10.41,94500.0],["2020-07-17",10.39,10.54,10.39,10.47,91800.0],["2020-07-20",10.44,10.55,10.44,10.49,132700.0],["2020-07-21",10.54,10.62,10.47,10.51,121200.0],["2020-07-22",10.45,10.65,10.45,10.5,161900.0],["2020-07-23",10.49,10.58,10.49,10.51,140400.0],["2020-07-24",10.55,10.62,10.47,10.51,114900.0],["2020-07-27",10.51,10.65,10.48,10.5,163900.0],["2020-07-28",10.55,10.57,10.49,10.49,125700.0],["2020-07-29",10.5,10.58,10.48,10.57,146600.0],["2020-07-30",10.6,10.64,10.52,10.54,144600.0],["2020-07-31",10.5,10.76,10.49,10.62,165100.0],["2020-08-03",10.65,10.66,9.78,9.8,400900.0],["2020-08-04",9.9,10.15,9.03,10.01,445500.0],["2020-08-05",10.01,10.15,9.74,10.06,446500.0],["2020-08-06",10.1,10.14,9.97,10.1,248000.0],["2020-08-07",10.2,10.2,10.09,10.15,180500.0],["2020-08-10",10.2,10.27,10.0,10.19,231300.0],["2020-08-11",10.18,10.29,10.11,10.17,198600.0],["2020-08-12",10.22,10.26,10.17,10.2,174800.0],["2020-08-13",10.16,10.21,10.05,10.15,72200.0],["2020-08-14",10.12,10.27,10.11,10.19,180200.0],["2020-08-17",10.23,10.34,10.16,10.22,173400.0],["2020-08-18",10.26,10.3,10.09,10.14,139000.0],["2020-08-19",10.15,10.17,10.09,10.15,140100.0],["2020-08-20",10.16,10.23,10.16,10.19,115200.0],["2020-08-21",10.17,10.24,10.12,10.2,94400.0],["2020-08-24",10.21,10.27,10.18,10.26,120200.0],["2020-08-25",10.27,10.31,10.24,10.26,105100.0],["2020-08-26",10.24,10.47,10.24,10.42,161700.0],["2020-08-27",10.45,10.53,10.41,10.44,73300.0],["2020-08-28",10.48,10.67,10.32,10.46,64700.0],["2020-08-31",10.5,10.5,10.3,10.46,172800.0],["2020-09-01",10.41,10.5,10.07,10.43,245500.0],["2020-09-02",10.41,10.48,10.33,10.4,103000.0],["2020-09-03",10.37,10.45,10.31,10.38,146300.0],["2020-09-04",10.35,10.46,10.02,10.37,222100.0],["2020-09-08",10.35,10.43,10.11,10.19,248800.0],["2020-09-09",10.34,10.34,10.11,10.18,156300.0],["2020-09-10",10.15,10.18,9.99,10.01,127500.0],["2020-09-11",10.02,10.11,9.93,10.03,196100.0],["2020-09-14",10.05,10.06,9.93,10.01,189900.0],["2020-09-15",10.03,10.04,9.95,10.01,171400.0],["2020-09-16",10.01,10.07,9.84,10.04,91300.0],["2020-09-17",10.02,10.04,9.95,10.01,58000.0],["2020-09-18",10.05,10.07,9.91,10.06,313500.0],["2020-09-21",10.04,10.04,9.73,9.83,324400.0],["2020-09-22",9.82,9.9,9.2,9.23,151600.0],["2020-09-23",9.18,9.34,9.01,9.06,234500.0],["2020-09-24",9.24,9.53,9.07,9.39,109600.0],["2020-09-25",9.35,9.58,9.35,9.56,57100.0],["2020-09-28",9.55,9.9,9.55,9.81,78100.0],["2020-09-29",9.73,9.93,9.73,9.92,55700.0],["2020-09-30",9.95,10.03,9.87,9.93,92100.0],["2020-10-01",9.89,10.05,9.89,10.02,89600.0],["2020-10-02",10.0,10.16,9.94,10.04,233000.0],["2020-10-05",10.09,10.24,10.02,10.07,145100.0],["2020-10-06",10.11,10.2,10.03,10.13,147800.0],["2020-10-07",10.17,10.21,10.09,10.14,99500.0],["2020-10-08",10.19,10.2,10.08,10.13,115700.0],["2020-10-09",10.11,10.21,10.1,10.17,131600.0],["2020-10-12",10.16,10.3,10.14,10.25,133100.0],["2020-10-13",10.21,10.28,10.17,10.23,97300.0],["2020-10-14",10.2,10.22,9.86,9.86,101200.0],["2020-10-15",9.7,10.0,9.68,9.9,103900.0],["2020-10-16",9.86,10.07,9.85,9.87,62300.0],["2020-10-19",9.93,10.04,9.87,9.94,52600.0],["2020-10-20",9.99,10.07,9.88,10.04,65500.0],["2020-10-21",10.02,10.07,10.0,10.02,42100.0],["2020-10-22",9.99,10.09,9.98,9.99,57800.0],["2020-10-23",10.04,10.08,9.99,10.01,46700.0],["2020-10-26",9.93,10.02,9.93,9.99,54400.0],["2020-10-27",9.98,10.03,9.95,9.96,88500.0],["2020-10-28",9.86,9.92,9.6,9.64,126700.0],["2020-10-29",9.61,9.75,9.49,9.63,173300.0],["2020-10-30",9.69,9.69,9.22,9.55,299300.0],["2020-11-02",9.56,9.63,9.46,9.53,96700.0],["2020-11-03",9.52,9.66,9.45,9.56,97000.0],["2020-11-04",9.52,9.66,9.47,9.53,71500.0],["2020-11-05",9.52,9.62,9.46,9.55,63900.0],["2020-11-06",9.5,9.63,9.26,9.46,130500.0],["2020-11-09",9.6,10.0,9.6,9.91,115500.0],["2020-11-10",9.98,10.59,9.9,10.05,134400.0],["2020-11-11",10.03,10.18,9.93,10.05,77700.0],["2020-11-12",10.02,10.06,9.68,9.9,83200.0],["2020-11-13",9.87,9.97,9.79,9.95,55400.0],["2020-11-16",9.98,10.01,9.9,9.93,73000.0],["2020-11-17",9.87,9.95,9.82,9.86,56100.0],["2020-11-18",9.81,9.84,9.69,9.8,50800.0],["2020-11-19",9.85,9.95,9.75,9.81,109600.0],["2020-11-20",9.75,9.84,9.57,9.78,76800.0],["2020-11-23",9.75,9.82,9.57,9.78,95100.0],["2020-11-24",9.73,10.0,9.73,10.0,213400.0],["2020-11-25",10.01,10.1,10.0,10.1,118400.0],["2020-11-27",10.08,10.38,9.92,9.97,37700.0],["2020-11-30",9.93,10.1,9.92,10.04,273300.0],["2020-12-01",10.15,10.19,9.96,10.06,112500.0],["2020-12-02",10.05,10.15,9.91,10.05,139500.0],["2020-12-03",10.09,10.1,10.0,10.03,60900.0],["2020-12-04",10.06,10.26,9.94,10.14,45300.0],["2020-12-07",10.3,10.87,10.1,10.12,76300.0],["2020-12-08",10.08,10.28,10.08,10.22,88700.0],["2020-12-09",10.16,10.31,10.16,10.21,92900.0],["2020-12-10",10.18,10.27,10.08,10.1,399100.0],["2020-12-11",10.06,10.42,10.0,10.4,211900.0],["2020-12-14",10.45,10.65,10.45,10.47,185600.0],["2020-12-15",10.58,10.58,10.24,10.4,124600.0],["2020-12-16",10.41,10.53,10.28,10.35,226200.0],["2020-12-17",10.35,10.43,10.18,10.26,142100.0],["2020-12-18",10.31,10.31,9.63,9.82,374400.0],["2020-12-21",9.68,10.08,8.96,9.56,380100.0],["2020-12-22",9.68,9.68,9.45,9.48,213700.0],["2020-12-23",9.65,10.35,9.52,10.31,297100.0],["2020-12-24",10.48,10.48,10.25,10.41,82400.0],["2020-12-28",10.47,10.98,10.41,10.91,235300.0],["2020-12-29",10.94,11.03,10.32,10.63,124100.0],["2020-12-30",10.61,10.73,10.54,10.66,163300.0],["2020-12-31",10.63,10.75,10.57,10.65,73600.0],["2021-01-04",10.68,10.7,10.34,10.51,64700.0],["2021-01-05",10.5,10.56,10.42,10.42,73100.0],["2021-01-06",10.45,10.55,10.41,10.42,198300.0],["2021-01-07",10.4,10.55,10.37,10.47,236400.0],["2021-01-08",10.45,10.54,10.44,10.5,64900.0],["2021-01-11",10.45,10.59,10.45,10.56,85400.0],["2021-01-12",10.7,10.83,10.65,10.79,207600.0],["2021-01-13",10.82,10.9,10.76,10.87,169100.0],["2021-01-14",10.95,11.03,10.43,10.96,311200.0],["2021-01-15",10.96,11.03,10.8,11.01,86700.0],["2021-01-19",11.02,11.04,10.96,11.01,71100.0],["2021-01-20",10.79,11.05,10.79,11.0,114300.0],["2021-01-21",10.99,11.05,10.89,10.99,111400.0],["2021-01-22",11.0,11.05,11.0,11.05,110400.0],["2021-01-25",11.01,11.22,11.0,11.2,238500.0],["2021-01-26",11.2,11.26,11.11,11.19,105500.0],["2021-01-27",11.1,11.3,11.01,11.16,186300.0],["2021-01-28",11.15,11.28,11.02,11.18,186100.0],["2021-01-29",11.15,11.24,11.07,11.16,172000.0],["2021-02-01",11.16,11.24,11.08,11.17,107700.0],["2021-02-02",11.2,11.29,11.14,11.23,100400.0],["2021-02-03",11.2,11.22,11.01,11.19,105400.0],["2021-02-04",11.23,11.23,11.16,11.19,66600.0],["2021-02-05",11.2,11.25,11.18,11.18,63200.0],["2021-02-08",11.19,11.3,11.07,11.3,96000.0],["2021-02-09",11.25,11.41,11.22,11.38,120400.0],["2021-02-10",11.4,11.47,11.37,11.43,169200.0],["2021-02-11",11.45,11.55,11.4,11.44,126300.0],["2021-02-12",11.45,11.57,11.43,11.45,101800.0],["2021-02-16",11.46,11.5,11.32,11.35,71400.0],["2021-02-17",11.31,11.33,11.24,11.28,98600.0],["2021-02-18",11.29,11.43,11.27,11.38,137500.0],["2021-02-19",11.36,11.4,11.16,11.33,136100.0],["2021-02-22",11.32,11.44,11.22,11.36,98100.0],["2021-02-23",11.35,11.41,11.23,11.28,65500.0],["2021-02-24",11.32,11.38,11.19,11.24,78200.0],["2021-02-25",11.28,11.28,11.09,11.11,51400.0],["2021-02-26",11.15,11.18,10.87,10.87,91300.0],["2021-03-01",10.94,11.08,10.93,11.02,78700.0],["2021-03-02",10.95,11.05,10.87,10.94,88900.0],["2021-03-03",10.95,11.08,10.95,10.96,56100.0],["2021-03-04",11.03,11.1,10.85,10.91,73000.0],["2021-03-05",11.06,11.1,10.8,11.0,109800.0],["2021-03-08",11.09,11.18,10.9,11.01,136600.0],["2021-03-09",11.02,11.05,10.92,10.96,106800.0],["2021-03-10",10.94,11.05,10.86,11.0,94900.0],["2021-03-11",11.1,11.1,10.91,11.02,96800.0],["2021-03-12",11.05,11.12,10.89,11.01,134000.0],["2021-03-15",10.98,11.03,10.83,10.97,95800.0],["2021-03-16",10.94,11.07,10.79,10.99,63300.0],["2021-03-17",10.94,11.0,10.36,10.38,160000.0],["2021-03-18",10.4,10.4,9.98,10.0,247800.0],["2021-03-19",10.17,10.17,9.34,9.39,502100.0],["2021-03-22",9.56,9.89,8.85,8.86,306500.0],["2021-03-23",8.92,9.09,8.55,8.75,379900.0],["2021-03-24",8.83,8.85,8.3,8.78,339400.0],["2021-03-25",8.75,9.16,8.35,9.02,513700.0],["2021-03-26",9.1,9.32,8.88,9.27,450500.0],["2021-03-29",9.42,9.42,9.22,9.32,318100.0],["2021-03-30",9.27,9.52,9.15,9.33,345300.0],["2021-03-31",9.35,9.67,9.35,9.59,238400.0],["2021-04-01",9.69,9.75,9.52,9.62,198000.0],["2021-04-05",9.58,9.7,9.25,9.63,119700.0],["2021-04-06",9.66,9.79,9.51,9.62,176100.0],["2021-04-07",9.56,9.73,9.56,9.7,103700.0],["2021-04-08",9.77,9.82,9.71,9.75,63300.0],["2021-04-09",9.72,10.05,9.5,10.04,260100.0],["2021-04-12",9.97,10.15,9.82,10.07,111400.0],["2021-04-13",9.99,10.27,9.87,10.14,193800.0],["2021-04-14",10.11,10.4,10.0,10.37,143800.0],["2021-04-15",10.45,10.5,10.33,10.48,138300.0],["2021-04-16",10.43,10.65,10.43,10.47,300900.0],["2021-04-19",10.51,10.51,10.02,10.05,203900.0],["2021-04-20",10.19,10.19,9.63,9.93,424600.0],["2021-04-21",9.91,11.05,9.83,11.05,724500.0],["2021-04-22",11.25,11.79,11.25,11.65,538500.0],["2021-04-23",11.79,11.91,11.05,11.05,352700.0],["2021-04-26",11.3,11.62,10.98,11.09,187600.0],["2021-04-27",11.08,11.24,10.94,11.16,115000.0],["2021-04-28",11.17,11.17,10.97,11.01,83200.0],["2021-04-29",11.02,11.66,11.02,11.51,383600.0],["2021-04-30",11.53,11.8,11.36,11.65,166300.0],["2021-05-03",11.75,11.92,11.65,11.85,209700.0],["2021-05-04",11.9,11.9,11.44,11.76,313800.0],["2021-05-05",11.86,12.0,11.55,11.78,309800.0],["2021-05-06",11.75,11.93,11.5,11.83,284200.0],["2021-05-07",11.77,12.3,11.72,12.09,201300.0],["2021-05-10",12.0,12.28,11.86,12.01,183000.0],["2021-05-11",11.95,12.0,11.59,11.68,130900.0],["2021-05-12",11.74,12.11,11.7,11.92,178400.0],["2021-05-13",11.9,12.13,11.9,11.99,110400.0],["2021-05-14",12.06,12.23,11.64,12.04,233900.0],["2021-05-17",11.99,12.06,11.71,11.88,127400.0],["2021-05-18",11.84,12.06,11.74,11.84,139600.0],["2021-05-19",11.85,12.05,11.74,11.93,103300.0],["2021-05-20",11.95,12.12,11.91,12.01,128400.0],["2021-05-21",12.05,12.76,12.05,12.53,480600.0],["2021-05-24",12.5,12.93,12.5,12.79,229100.0],["2021-05-25",12.81,13.09,12.76,12.83,238800.0],["2021-05-26",12.81,13.16,12.81,13.09,94000.0],["2021-05-27",13.13,13.39,13.11,13.25,289500.0],["2021-05-28",13.32,13.85,13.31,13.76,381900.0],["2021-06-01",13.84,14.09,13.67,13.74,351300.0],["2021-06-02",13.8,13.96,13.59,13.79,246100.0],["2021-06-03",13.8,13.85,13.11,13.13,433900.0],["2021-06-04",13.24,13.43,13.05,13.19,170500.0],["2021-06-07",13.21,13.24,13.11,13.23,174800.0],["2021-06-08",13.24,13.3,13.08,13.18,204900.0],["2021-06-09",13.22,13.27,13.15,13.22,246500.0],["2021-06-10",13.23,13.3,13.17,13.18,330700.0],["2021-06-11",13.16,13.25,12.93,13.15,283100.0],["2021-06-14",13.16,13.3,13.03,13.19,170200.0],["2021-06-15",13.2,13.29,13.14,13.17,228900.0],["2021-06-16",13.16,13.26,13.09,13.12,217300.0],["2021-06-17",13.09,13.18,12.97,13.03,623500.0],["2021-06-18",13.05,13.07,12.6,12.6,667900.0],["2021-06-21",12.61,12.97,12.61,12.66,206100.0],["2021-06-22",12.6,12.78,12.59,12.67,494600.0],["2021-06-23",12.63,12.85,12.61,12.68,101600.0],["2021-06-24",12.73,12.89,12.73,12.87,134000.0],["2021-06-25",12.85,13.34,12.85,13.22,851100.0],["2021-06-28",13.18,13.41,13.13,13.34,179100.0],["2021-06-29",13.28,13.98,13.28,13.61,294900.0],["2021-06-30",13.6,13.82,13.5,13.6,968600.0],["2021-07-01",13.7,14.49,13.6,14.43,420800.0],["2021-07-02",14.51,14.63,14.45,14.48,418400.0],["2021-07-06",14.54,14.62,14.3,14.33,443900.0],["2021-07-07",14.33,14.5,14.01,14.44,253500.0],["2021-07-08",14.35,14.48,14.19,14.26,514900.0],["2021-07-09",14.28,14.34,13.64,13.71,289300.0],["2021-07-12",13.75,13.85,13.61,13.7,177700.0],["2021-07-13",13.57,13.93,13.38,13.72,224900.0],["2021-07-14",13.74,13.83,13.61,13.77,237700.0],["2021-07-15",13.77,13.85,13.46,13.53,195400.0],["2021-07-16",13.59,13.94,13.45,13.53,207800.0],["2021-07-19",13.41,13.56,13.33,13.49,809400.0],["2021-07-20",13.54,13.76,13.5,13.55,347300.0],["2021-07-21",13.62,13.68,13.54,13.57,345300.0],["2021-07-22",13.54,13.64,13.37,13.55,276100.0],["2021-07-23",13.61,13.73,13.54,13.7,448600.0],["2021-07-26",13.72,13.9,13.67,13.82,371500.0],["2021-07-27",13.85,13.99,13.7,13.77,467100.0],["2021-07-28",13.77,13.8,13.36,13.47,667700.0],["2021-07-29",13.56,13.84,13.41,13.58,336500.0],["2021-07-30",13.53,13.67,13.29,13.55,594300.0],["2021-08-02",13.54,13.66,13.14,13.16,300300.0],["2021-08-03",13.2,13.25,12.97,13.19,550900.0],["2021-08-04",13.13,13.31,12.98,13.21,444300.0],["2021-08-05",13.23,13.31,13.0,13.19,526500.0],["2021-08-06",13.19,13.33,12.98,13.19,400000.0],["2021-08-09",12.99,13.63,12.95,13.47,486600.0],["2021-08-10",13.61,13.61,13.35,13.47,713000.0],["2021-08-11",13.51,13.56,13.17,13.36,447600.0],["2021-08-12",13.6,13.61,13.28,13.49,754700.0],["2021-08-13",13.55,14.14,13.51,14.01,454800.0],["2021-08-16",13.98,14.4,13.98,14.36,494900.0],["2021-08-17",14.4,14.65,14.3,14.55,562300.0],["2021-08-18",14.54,14.69,14.35,14.54,433800.0],["2021-08-19",14.49,14.5,13.68,14.05,477400.0],["2021-08-20",13.99,14.22,13.91,14.07,170900.0],["2021-08-23",14.1,14.17,13.94,14.01,241800.0],["2021-08-24",14.0,14.17,13.85,13.97,260700.0],["2021-08-25",14.0,14.05,13.8,13.99,819800.0],["2021-08-26",13.68,14.12,13.26,13.8,576000.0],["2021-08-27",13.79,14.1,13.56,13.57,220300.0],["2021-08-30",13.57,13.6,13.41,13.44,148400.0],["2021-08-31",13.51,13.63,13.42,13.44,242100.0],["2021-09-01",13.44,13.55,13.34,13.43,184500.0],["2021-09-02",13.45,13.49,13.28,13.44,260700.0],["2021-09-03",13.38,13.48,13.32,13.39,645700.0],["2021-09-07",13.02,13.15,11.28,11.4,1078000.0],["2021-09-08",11.34,11.95,10.31,11.39,1225600.0],["2021-09-09",11.37,11.51,11.04,11.28,577500.0],["2021-09-10",11.21,11.24,10.27,10.29,313100.0],["2021-09-13",10.26,10.26,8.47,9.42,2855000.0],["2021-09-14",9.44,9.45,8.7,8.83,673800.0],["2021-09-15",8.87,8.99,8.44,8.62,707800.0],["2021-09-16",8.63,8.9,8.53,8.66,537100.0],["2021-09-17",8.75,9.01,8.63,9.0,1123500.0],["2021-09-20",8.88,8.89,8.07,8.11,1056200.0],["2021-09-21",8.08,8.18,7.67,7.68,920200.0],["2021-09-22",7.7,7.86,7.16,7.34,1191200.0],["2021-09-23",7.41,7.93,7.37,7.53,584500.0],["2021-09-24",7.47,7.6,7.3,7.45,434400.0],["2021-09-27",7.42,7.5,7.02,7.1,439200.0],["2021-09-28",7.09,7.09,6.75,6.78,880000.0],["2021-09-29",6.8,6.89,6.47,6.71,902100.0],["2021-09-30",6.76,7.18,6.63,7.04,650600.0],["2021-10-01",7.08,7.16,6.75,6.81,791500.0],["2021-10-04",6.8,6.87,6.48,6.66,585600.0],["2021-10-05",6.68,6.91,6.6,6.81,450700.0],["2021-10-06",6.92,6.95,6.72,6.94,361500.0],["2021-10-07",6.95,7.26,6.94,7.06,578900.0],["2021-10-08",7.04,7.04,6.83,6.9,268000.0],["2021-10-11",6.86,6.89,6.73,6.81,262000.0],["2021-10-12",6.78,7.32,6.74,7.29,224100.0],["2021-10-13",7.33,7.4,7.19,7.35,181100.0],["2021-10-14",7.42,7.62,7.39,7.46,336300.0],["2021-10-15",7.51,7.55,7.31,7.34,195000.0],["2021-10-18",7.31,7.37,6.88,6.89,295900.0],["2021-10-19",6.93,7.1,6.7,7.05,505900.0],["2021-10-20",7.02,7.18,6.87,6.88,280900.0],["2021-10-21",6.86,6.91,6.7,6.71,185200.0],["2021-10-22",6.74,6.74,6.41,6.53,307700.0],["2021-10-25",6.51,6.51,6.16,6.18,293400.0],["2021-10-26",6.2,6.38,5.95,6.23,255600.0],["2021-10-27",6.23,6.31,6.0,6.04,214900.0],["2021-10-28",6.09,6.3,6.02,6.21,225200.0],["2021-10-29",6.22,6.32,6.0,6.07,227800.0],["2021-11-01",6.08,6.33,6.07,6.27,210100.0],["2021-11-02",6.28,6.3,5.85,6.03,257000.0],["2021-11-03",6.0,6.4,6.0,6.23,228800.0],["2021-11-04",6.16,6.47,6.09,6.23,154500.0],["2021-11-05",6.19,6.4,6.17,6.24,117400.0],["2021-11-08",6.2,6.4,5.99,6.03,207600.0],["2021-11-09",6.04,6.17,5.92,6.1,128000.0],["2021-11-10",6.08,6.26,6.08,6.11,160100.0],["2021-11-11",6.07,6.16,5.97,6.06,160900.0],["2021-11-12",6.0,6.07,5.74,5.83,407900.0],["2021-11-15",5.94,5.94,5.46,5.72,304200.0],["2021-11-16",5.8,5.8,5.46,5.7,356900.0],["2021-11-17",5.7,5.91,5.57,5.7,300700.0],["2021-11-18",5.68,5.73,5.42,5.52,230200.0],["2021-11-19",5.48,5.62,4.92,5.04,555900.0],["2021-11-22",5.03,5.18,4.92,5.06,216100.0],["2021-11-23",5.13,5.13,4.9,4.96,300800.0],["2021-11-24",4.97,4.97,4.79,4.88,215600.0],["2021-11-26",4.79,4.79,4.16,4.58,396100.0],["2021-11-29",4.6,4.6,4.23,4.33,356200.0],["2021-11-30",4.27,4.27,4.04,4.05,1062000.0],["2021-12-01",4.12,4.4,4.0,4.02,420200.0],["2021-12-02",4.1,4.37,3.81,3.86,728500.0],["2021-12-03",3.83,4.02,3.77,3.89,471100.0],["2021-12-06",3.87,4.09,3.71,4.01,486200.0],["2021-12-07",4.0,4.24,3.87,4.18,448500.0],["2021-12-08",4.16,4.74,4.15,4.62,348700.0],["2021-12-09",4.57,4.7,4.49,4.49,229000.0],["2021-12-10",4.5,4.76,3.83,3.86,462700.0],["2021-12-13",3.87,3.92,3.56,3.57,551900.0],["2021-12-14",3.82,3.89,3.51,3.78,465600.0],["2021-12-15",3.78,3.83,3.61,3.75,605500.0],["2021-12-16",3.76,4.34,3.76,4.26,748500.0],["2021-12-17",4.15,4.28,3.94,4.17,884900.0],["2021-12-20",4.1,4.1,3.86,3.89,337300.0],["2021-12-21",3.89,4.08,3.89,4.04,321900.0],["2021-12-22",3.99,4.12,3.91,4.07,180400.0],["2021-12-23",4.03,4.08,3.9,4.0,196400.0],["2021-12-27",3.98,4.0,3.73,3.74,213200.0],["2021-12-28",3.7,3.91,3.7,3.75,254500.0],["2021-12-29",3.74,3.77,3.52,3.55,287200.0],["2021-12-30",3.59,3.9,3.52,3.86,429000.0],["2021-12-31",3.84,3.99,3.59,3.86,154600.0],["2022-01-03",3.8,4.27,3.8,4.22,357800.0],["2022-01-04",4.17,4.27,3.93,3.95,546000.0],["2022-01-05",3.95,4.02,3.91,3.93,267700.0],["2022-01-06",3.98,4.06,3.84,4.04,163900.0],["2022-01-07",4.04,4.12,4.0,4.08,152500.0],["2022-01-10",4.08,4.17,3.58,3.63,279600.0],["2022-01-11",3.59,3.83,3.51,3.81,190500.0],["2022-01-12",3.8,3.9,3.54,3.54,202100.0],["2022-01-13",3.53,3.57,3.39,3.4,181600.0],["2022-01-14",3.36,3.37,3.15,3.31,245700.0],["2022-01-18",3.35,3.35,3.12,3.13,206300.0],["2022-01-19",3.21,3.24,2.98,3.15,188900.0],["2022-01-20",3.1,3.15,3.0,3.0,218400.0],["2022-01-21",2.96,3.12,2.9,3.03,188100.0],["2022-01-24",2.96,3.05,2.74,3.02,246100.0],["2022-01-25",3.0,3.07,2.9,2.99,370900.0],["2022-01-26",3.0,3.12,2.77,2.8,397100.0],["2022-01-27",2.89,2.89,2.47,2.5,340500.0],["2022-01-28",2.75,2.8,2.56,2.68,524500.0],["2022-01-31",2.52,2.84,2.46,2.81,396400.0],["2022-02-01",2.81,2.85,2.68,2.72,147900.0],["2022-02-02",2.72,2.73,2.2,2.34,393500.0],["2022-02-03",2.28,2.31,2.12,2.17,601600.0],["2022-02-04",2.21,2.28,2.05,2.25,518400.0],["2022-02-07",2.22,2.29,2.16,2.18,196900.0],["2022-02-08",2.15,2.23,2.12,2.17,228100.0],["2022-02-09",2.17,2.26,2.07,2.11,389900.0],["2022-02-10",2.05,2.08,1.9,1.93,574200.0],["2022-02-11",1.9,2.05,1.83,1.9,496400.0],["2022-02-14",1.9,2.3,1.9,2.2,600800.0],["2022-02-15",2.26,2.38,2.13,2.34,365800.0],["2022-02-16",2.32,2.42,2.19,2.28,190700.0],["2022-02-17",2.27,2.27,2.13,2.18,234000.0],["2022-02-18",2.14,2.32,2.1,2.26,378100.0],["2022-02-22",2.25,2.3,2.12,2.14,207500.0],["2022-02-23",2.19,2.26,1.98,2.0,233800.0],["2022-02-24",1.95,2.38,1.93,2.35,263300.0],["2022-02-25",2.32,2.4,2.21,2.33,290700.0],["2022-02-28",2.34,2.62,2.31,2.6,254800.0],["2022-03-01",2.64,2.64,2.28,2.31,233500.0],["2022-03-02",2.31,2.31,2.11,2.15,111700.0],["2022-03-03",2.15,2.15,1.94,2.06,440800.0],["2022-03-04",2.07,2.14,1.98,2.1,130000.0],["2022-03-07",2.1,2.14,2.0,2.01,208500.0],["2022-03-08",2.02,2.05,1.9,1.93,187000.0],["2022-03-09",2.08,2.11,1.99,2.0,99800.0],["2022-03-10",1.98,2.02,1.86,1.92,132200.0],["2022-03-11",1.93,1.94,1.83,1.83,244500.0],["2022-03-14",1.9,1.91,1.69,1.73,393100.0],["2022-03-15",1.73,1.93,1.7,1.85,366200.0],["2022-03-16",1.85,1.91,1.78,1.81,251800.0],["2022-03-17",1.84,1.84,1.67,1.67,427800.0],["2022-03-18",1.68,1.8,1.66,1.75,633000.0],["2022-03-21",1.76,2.47,1.76,2.22,1517200.0],["2022-03-22",2.19,2.27,2.1,2.15,538400.0],["2022-03-23",2.26,2.47,2.16,2.21,502100.0],["2022-03-24",2.28,2.3,2.13,2.15,283400.0],["2022-03-25",2.15,2.21,2.12,2.15,143800.0],["2022-03-28",2.14,2.18,2.11,2.13,132000.0],["2022-03-29",2.14,2.42,2.14,2.33,534000.0],["2022-03-30",2.35,2.48,2.17,2.18,475500.0],["2022-03-31",2.15,2.19,2.02,2.07,180400.0],["2022-04-01",2.08,2.16,1.99,2.15,228600.0],["2022-04-04",2.16,2.24,2.16,2.17,224600.0],["2022-04-05",2.21,2.27,2.21,2.21,345800.0],["2022-04-06",2.32,2.44,2.26,2.41,628200.0],["2022-04-07",2.49,2.5,2.15,2.19,579000.0],["2022-04-08",2.19,2.26,2.19,2.21,175700.0],["2022-04-11",2.25,2.27,1.91,2.01,388900.0],["2022-04-12",2.01,2.09,1.89,1.96,727000.0],["2022-04-13",1.97,2.05,1.88,2.02,309400.0],["2022-04-14",2.02,2.04,1.91,1.93,163400.0],["2022-04-18",1.98,1.98,1.77,1.86,357200.0],["2022-04-19",1.88,2.01,1.84,1.98,357700.0],["2022-04-20",2.0,2.16,1.98,2.09,325100.0],["2022-04-21",2.08,2.09,2.02,2.03,208000.0],["2022-04-22",2.05,2.06,1.9,1.96,292000.0],["2022-04-25",1.95,1.96,1.82,1.84,505200.0],["2022-04-26",1.82,1.83,1.76,1.78,326600.0],["2022-04-27",1.79,1.83,1.75,1.8,313200.0],["2022-04-28",1.81,1.93,1.74,1.92,240100.0],["2022-04-29",1.89,2.06,1.86,1.98,450300.0],["2022-05-02",1.98,2.05,1.88,2.05,312800.0],["2022-05-03",2.04,2.12,2.02,2.06,425600.0],["2022-05-04",2.04,2.13,1.95,2.11,342800.0],["2022-05-05",2.08,2.1,1.99,2.04,257100.0],["2022-05-06",2.03,2.12,1.96,2.04,254100.0],["2022-05-09",1.99,2.02,1.88,1.92,304100.0],["2022-05-10",2.02,2.1,1.94,2.02,439500.0],["2022-05-11",2.02,2.11,1.91,2.0,278100.0],["2022-05-12",1.98,2.02,1.91,1.99,154400.0],["2022-05-13",1.99,2.04,1.88,1.92,231800.0],["2022-05-16",1.89,1.9,1.77,1.8,258900.0],["2022-05-17",1.79,1.89,1.78,1.88,217500.0],["2022-05-18",1.89,1.96,1.85,1.92,133300.0],["2022-05-19",1.9,2.06,1.87,1.99,114900.0],["2022-05-20",2.05,2.09,1.98,2.05,209000.0],["2022-05-23",2.07,2.1,1.99,2.06,100100.0],["2022-05-24",2.08,2.09,2.0,2.08,82900.0],["2022-05-25",2.08,2.19,2.07,2.17,188900.0],["2022-05-26",2.17,2.25,2.12,2.17,180800.0],["2022-05-27",2.19,2.22,2.08,2.1,143000.0],["2022-05-31",2.06,2.13,2.0,2.02,187100.0],["2022-06-01",2.03,2.07,1.88,1.91,147100.0],["2022-06-02",1.91,2.09,1.91,2.07,81900.0],["2022-06-03",2.06,2.21,2.03,2.21,111400.0],["2022-06-06",2.21,2.25,2.06,2.09,241600.0],["2022-06-07",2.05,2.26,2.01,2.25,257600.0],["2022-06-08",2.25,2.28,2.18,2.25,212700.0],["2022-06-09",2.27,2.28,2.13,2.24,427700.0],["2022-06-10",2.22,2.22,2.02,2.09,145900.0],["2022-06-13",2.03,2.16,1.96,2.08,163500.0],["2022-06-14",2.05,2.13,1.96,1.97,301500.0],["2022-06-15",1.98,2.18,1.98,2.13,237400.0],["2022-06-16",2.06,2.06,1.92,1.94,172000.0],["2022-06-17",2.01,2.01,1.9,1.92,247300.0],["2022-06-21",1.99,2.08,1.94,2.01,228600.0],["2022-06-22",2.01,2.4,1.97,2.25,554400.0],["2022-06-23",2.28,2.68,2.27,2.57,537400.0],["2022-06-24",2.55,2.84,2.48,2.52,2903300.0],["2022-06-27",2.56,2.61,2.4,2.59,205500.0],["2022-06-28",2.64,2.72,2.53,2.6,344200.0],["2022-06-29",2.61,2.61,2.28,2.28,271000.0],["2022-06-30",2.28,2.35,2.16,2.33,162400.0],["2022-07-01",2.33,2.53,2.3,2.5,131200.0],["2022-07-05",2.5,2.55,2.38,2.55,152800.0],["2022-07-06",2.55,2.63,2.41,2.45,120700.0],["2022-07-07",2.4,2.41,2.25,2.39,124300.0],["2022-07-08",2.4,2.4,2.31,2.35,114600.0],["2022-07-11",2.34,2.38,2.17,2.18,103400.0],["2022-07-12",2.2,2.25,2.13,2.2,97000.0],["2022-07-13",2.21,2.4,2.21,2.4,138600.0],["2022-07-14",2.36,2.43,2.35,2.42,187300.0],["2022-07-15",2.43,2.6,2.42,2.54,331800.0],["2022-07-18",2.59,2.71,2.51,2.69,200800.0],["2022-07-19",2.69,2.94,2.69,2.92,264300.0],["2022-07-20",2.92,2.97,2.83,2.89,398600.0],["2022-07-21",2.92,2.99,2.85,2.93,80200.0],["2022-07-22",2.96,3.1,2.89,3.09,127400.0],["2022-07-25",2.96,3.3,2.96,3.25,215700.0],["2022-07-26",3.28,3.3,3.16,3.29,405200.0],["2022-07-27",3.3,3.64,3.3,3.56,293800.0],["2022-07-28",3.6,3.62,3.47,3.6,95000.0],["2022-07-29",3.62,3.81,3.61,3.79,293700.0],["2022-08-01",3.8,4.42,3.8,4.4,426500.0],["2022-08-02",4.38,4.7,4.27,4.62,668600.0],["2022-08-03",4.63,4.63,3.85,3.91,521200.0],["2022-08-04",3.78,4.18,3.75,4.07,391600.0],["2022-08-05",3.98,4.25,3.97,4.23,205100.0],["2022-08-08",4.31,4.41,4.18,4.25,110100.0],["2022-08-09",4.22,4.29,4.07,4.2,105000.0],["2022-08-10",4.29,4.58,4.19,4.35,186300.0],["2022-08-11",4.4,4.56,4.04,4.06,109700.0],["2022-08-12",4.1,4.26,3.99,4.2,104000.0],["2022-08-15",4.25,4.47,4.09,4.36,177900.0],["2022-08-16",4.41,4.58,4.35,4.4,126300.0],["2022-08-17",4.4,5.23,4.37,5.07,562400.0],["2022-08-18",5.17,5.17,4.24,4.26,343300.0],["2022-08-19",4.19,4.32,4.05,4.09,253100.0],["2022-08-22",4.05,4.25,3.96,4.12,96600.0],["2022-08-23",4.16,4.25,3.96,4.22,65000.0],["2022-08-24",4.2,4.4,4.2,4.26,89400.0],["2022-08-25",4.27,4.41,4.14,4.22,78700.0],["2022-08-26",4.2,4.2,3.79,3.83,142600.0],["2022-08-29",3.75,3.96,3.63,3.87,69600.0],["2022-08-30",3.9,4.04,3.69,3.8,62100.0],["2022-08-31",3.85,3.86,3.78,3.83,58100.0],["2022-09-01",3.78,3.98,3.76,3.93,44800.0],["2022-09-02",3.96,4.03,3.86,3.9,33500.0],["2022-09-06",3.89,3.97,3.76,3.9,44700.0],["2022-09-07",3.77,4.1,3.66,3.68,207900.0],["2022-09-08",3.68,3.68,3.32,3.33,128400.0],["2022-09-09",3.29,3.52,3.21,3.34,59500.0],["2022-09-12",3.34,3.59,3.29,3.53,70300.0],["2022-09-13",3.53,3.67,3.42,3.57,64900.0],["2022-09-14",3.53,3.55,3.25,3.36,132700.0],["2022-09-15",3.28,3.33,3.13,3.15,70000.0],["2022-09-16",3.19,3.34,3.04,3.12,273100.0],["2022-09-19",3.04,3.19,3.01,3.01,47000.0],["2022-09-20",3.01,3.05,2.72,2.76,108700.0],["2022-09-21",2.73,2.84,2.55,2.57,105500.0],["2022-09-22",2.46,2.61,2.45,2.51,87000.0],["2022-09-23",2.5,2.55,2.35,2.44,174400.0],["2022-09-26",2.5,2.51,2.17,2.19,66600.0],["2022-09-27",2.19,2.31,2.15,2.2,111700.0],["2022-09-28",2.24,2.45,2.24,2.31,141700.0],["2022-09-29",2.34,2.38,2.03,2.04,122700.0],["2022-09-30",2.08,2.08,1.9,1.9,165000.0],["2022-10-03",1.85,1.94,1.78,1.9,288300.0],["2022-10-04",1.86,2.1,1.86,1.97,380700.0],["2022-10-05",1.94,2.25,1.94,2.13,189700.0],["2022-10-06",2.1,2.11,1.9,1.9,171200.0],["2022-10-07",1.9,1.9,1.65,1.68,358600.0],["2022-10-10",1.7,2.0,1.7,1.88,251000.0],["2022-10-11",1.86,1.86,1.7,1.71,120700.0],["2022-10-12",1.72,1.81,1.71,1.74,142700.0],["2022-10-13",1.71,1.71,1.53,1.65,224000.0],["2022-10-14",1.67,1.7,1.56,1.66,220800.0],["2022-10-17",1.69,1.81,1.58,1.76,166100.0],["2022-10-18",1.78,1.78,1.6,1.66,138900.0],["2022-10-19",1.64,1.74,1.48,1.72,105000.0],["2022-10-20",1.7,1.75,1.6,1.6,95100.0],["2022-10-21",1.6,1.69,1.53,1.58,79800.0],["2022-10-24",1.58,1.62,1.52,1.57,86500.0],["2022-10-25",1.57,1.98,1.57,1.79,141900.0],["2022-10-26",1.79,1.85,1.71,1.78,119500.0],["2022-10-27",1.74,2.0,1.74,1.88,135000.0],["2022-10-28",1.97,1.98,1.86,1.95,82300.0],["2022-10-31",1.9,2.0,1.86,1.95,193100.0],["2022-11-01",1.98,2.1,1.89,1.96,200100.0],["2022-11-02",1.99,2.0,1.92,1.96,56900.0],["2022-11-03",1.96,2.07,1.91,1.99,147000.0],["2022-11-04",1.96,2.07,1.96,2.0,120700.0],["2022-11-07",1.96,1.97,1.71,1.71,143600.0],["2022-11-08",1.71,1.93,1.71,1.9,119300.0],["2022-11-09",1.9,1.95,1.81,1.9,79700.0],["2022-11-10",1.98,2.11,1.92,2.07,514800.0],["2022-11-11",2.0,2.23,2.0,2.11,243700.0],["2022-11-14",2.16,2.18,2.01,2.05,62800.0],["2022-11-15",2.08,2.34,2.07,2.28,137500.0],["2022-11-16",2.2,2.3,2.11,2.24,141200.0],["2022-11-17",2.21,2.27,2.07,2.24,70600.0],["2022-11-18",2.24,2.4,2.18,2.39,178500.0],["2022-11-21",2.3,2.48,2.25,2.39,179800.0],["2022-11-22",2.37,2.37,2.14,2.23,386000.0],["2022-11-23",2.18,2.34,2.18,2.31,93300.0],["2022-11-25",2.27,2.38,2.14,2.18,113800.0],["2022-11-28",2.16,2.25,2.01,2.03,183500.0],["2022-11-29",2.0,2.05,1.85,1.98,109400.0],["2022-11-30",2.02,2.17,1.97,2.12,98900.0],["2022-12-01",2.12,2.2,2.07,2.11,63700.0],["2022-12-02",2.08,2.15,2.07,2.11,21700.0],["2022-12-05",2.07,2.1,2.0,2.06,78300.0],["2022-12-06",1.97,2.09,1.97,2.07,27900.0],["2022-12-07",2.08,2.1,2.02,2.07,41000.0],["2022-12-08",2.05,2.1,2.04,2.06,48700.0],["2022-12-09",2.1,2.22,2.06,2.12,138400.0],["2022-12-12",2.14,2.17,1.96,2.09,123900.0],["2022-12-13",2.16,2.28,2.09,2.24,250100.0],["2022-12-14",2.28,2.74,2.26,2.6,314600.0],["2022-12-15",2.55,2.73,2.49,2.53,103500.0],["2022-12-16",2.57,2.7,2.5,2.65,89700.0],["2022-12-19",2.61,2.77,2.39,2.47,168300.0],["2022-12-20",2.59,2.59,2.34,2.48,103300.0],["2022-12-21",2.49,2.55,2.38,2.53,72200.0],["2022-12-22",2.55,2.6,2.5,2.6,50200.0],["2022-12-23",2.57,2.79,2.57,2.79,90900.0],["2022-12-27",2.8,2.86,2.56,2.6,96600.0],["2022-12-28",2.62,2.77,2.48,2.5,105900.0],["2022-12-29",2.59,2.65,2.49,2.51,65900.0],["2022-12-30",2.5,2.55,2.42,2.5,143900.0],["2023-01-03",2.5,2.61,2.46,2.57,41300.0],["2023-01-04",2.61,2.7,2.49,2.61,58900.0],["2023-01-05",2.54,2.63,2.43,2.55,37800.0],["2023-01-06",2.57,3.16,2.54,3.08,179400.0],["2023-01-09",3.17,3.21,2.91,3.02,108600.0],["2023-01-10",2.97,3.15,2.94,3.1,120700.0],["2023-01-11",3.14,3.14,3.05,3.07,51800.0],["2023-01-12",3.08,3.45,3.02,3.41,129500.0],["2023-01-13",3.45,3.49,3.35,3.4,35300.0],["2023-01-17",3.4,3.72,3.39,3.71,170500.0],["2023-01-18",3.73,3.99,3.73,3.91,154600.0],["2023-01-19",3.84,4.4,3.48,4.12,225300.0],["2023-01-20",4.24,4.5,4.08,4.37,213100.0],["2023-01-23",4.42,4.6,4.25,4.34,147900.0],["2023-01-24",4.4,4.4,4.01,4.19,115500.0],["2023-01-25",4.05,4.28,3.88,4.2,293500.0],["2023-01-26",4.2,4.43,4.05,4.43,177200.0],["2023-01-27",4.42,4.47,4.0,4.09,113000.0],["2023-01-30",4.04,4.09,3.83,3.84,35000.0],["2023-01-31",3.88,4.02,3.84,4.0,1478400.0],["2023-02-01",3.99,4.31,3.99,4.21,316000.0],["2023-02-02",4.23,4.36,3.87,4.15,386300.0],["2023-02-03",4.12,4.71,4.09,4.65,338100.0],["2023-02-06",4.71,4.98,4.63,4.82,374100.0],["2023-02-07",4.83,4.98,4.5,4.55,353800.0],["2023-02-08",4.55,4.87,4.42,4.6,110800.0],["2023-02-09",4.65,4.84,4.45,4.48,138700.0],["2023-02-10",4.42,4.54,4.21,4.25,208300.0],["2023-02-13",4.28,4.44,4.16,4.32,86200.0],["2023-02-14",4.32,4.42,4.06,4.16,133100.0],["2023-02-15",4.11,4.25,3.95,4.1,146300.0],["2023-02-16",4.08,4.26,3.96,4.2,65600.0],["2023-02-17",4.16,4.27,4.0,4.16,76100.0],["2023-02-21",4.07,4.15,3.96,4.06,103700.0],["2023-02-22",4.02,4.36,4.02,4.28,78600.0],["2023-02-23",4.41,4.58,4.34,4.48,484100.0],["2023-02-24",4.38,4.6,4.13,4.17,169100.0],["2023-02-27",4.13,4.25,4.1,4.2,84100.0],["2023-02-28",4.2,4.25,4.1,4.14,48300.0],["2023-03-01",4.13,4.25,4.13,4.22,59700.0],["2023-03-02",4.2,4.25,4.03,4.15,113000.0],["2023-03-03",4.2,4.41,4.1,4.36,119500.0],["2023-03-06",4.39,4.9,4.28,4.65,409200.0],["2023-03-07",4.74,4.83,4.55,4.68,211200.0],["2023-03-08",4.68,4.74,4.46,4.7,173400.0],["2023-03-09",4.7,4.83,4.51,4.69,374500.0],["2023-03-10",4.69,4.69,3.95,4.11,457500.0],["2023-03-13",3.99,4.27,3.96,3.98,193200.0],["2023-03-14",4.11,4.47,4.1,4.23,204700.0],["2023-03-15",4.15,4.31,4.04,4.13,242400.0],["2023-03-16",4.07,4.12,3.96,4.04,234100.0],["2023-03-17",4.01,4.03,3.77,3.97,933900.0],["2023-03-20",3.94,4.01,3.8,3.93,307500.0],["2023-03-21",4.0,4.25,4.0,4.17,134200.0],["2023-03-22",4.16,4.21,4.07,4.09,120000.0],["2023-03-23",4.12,4.2,3.93,3.98,110200.0],["2023-03-24",3.96,3.99,3.74,3.93,396300.0],["2023-03-27",3.94,3.99,3.8,3.97,294600.0],["2023-03-28",3.85,4.18,3.85,4.01,252200.0],["2023-03-29",3.97,4.16,3.92,4.09,122600.0],["2023-03-30",4.1,4.14,3.99,4.09,123900.0],["2023-03-31",4.1,4.1,3.98,4.04,116200.0],["2023-04-03",4.06,4.1,3.88,3.89,173800.0],["2023-04-04",3.89,3.9,3.37,3.51,339300.0],["2023-04-05",3.62,3.69,3.57,3.68,114700.0],["2023-04-06",3.67,4.38,3.63,4.2,1479900.0],["2023-04-10",4.4,4.41,4.04,4.3,446600.0],["2023-04-11",4.32,4.54,4.24,4.43,347800.0],["2023-04-12",4.51,4.89,4.47,4.78,552700.0],["2023-04-13",4.84,5.0,4.74,5.0,738100.0],["2023-04-14",5.01,5.01,4.84,4.91,477400.0],["2023-04-17",4.96,5.0,4.65,4.72,287600.0],["2023-04-18",4.73,4.73,4.24,4.33,281800.0],["2023-04-19",4.26,4.57,4.26,4.46,205200.0],["2023-04-20",4.45,4.63,4.39,4.52,166000.0],["2023-04-21",4.52,4.56,4.32,4.4,189600.0],["2023-04-24",4.35,4.42,4.14,4.29,222500.0],["2023-04-25",4.21,4.25,4.08,4.14,223300.0],["2023-04-26",4.1,4.2,4.09,4.12,143100.0],["2023-04-27",4.1,4.1,4.0,4.08,206200.0],["2023-04-28",4.1,4.17,3.99,4.08,286100.0],["2023-05-01",4.07,4.14,3.98,3.99,101300.0],["2023-05-02",3.97,4.06,3.85,3.98,168000.0],["2023-05-03",3.98,4.14,3.91,4.06,134100.0],["2023-05-04",4.05,4.08,3.9,4.01,91900.0],["2023-05-05",4.02,4.29,3.96,4.18,281400.0],["2023-05-08",4.21,4.88,4.2,4.67,539500.0],["2023-05-09",4.6,4.63,4.43,4.5,156100.0],["2023-05-10",4.58,4.64,4.48,4.51,139500.0],["2023-05-11",4.5,4.5,4.21,4.32,131000.0],["2023-05-12",4.36,4.42,4.18,4.2,76200.0],["2023-05-15",4.18,4.28,3.96,4.16,86600.0],["2023-05-16",4.14,4.24,4.02,4.17,99000.0],["2023-05-17",4.17,4.45,4.17,4.44,232100.0],["2023-05-18",4.43,4.78,4.42,4.77,269400.0],["2023-05-19",4.87,5.07,4.69,4.71,520800.0],["2023-05-22",4.65,5.04,4.63,4.89,677500.0],["2023-05-23",4.87,5.03,4.48,4.55,293100.0],["2023-05-24",4.5,4.72,4.43,4.6,249300.0],["2023-05-25",4.6,5.0,4.56,4.95,370800.0],["2023-05-26",4.98,5.28,4.91,5.17,597400.0],["2023-05-30",5.28,5.8,5.13,5.18,388100.0],["2023-05-31",5.15,5.38,5.02,5.24,363700.0],["2023-06-01",5.25,5.32,5.13,5.16,233700.0],["2023-06-02",5.15,5.29,4.94,4.95,219200.0],["2023-06-05",4.95,5.12,4.91,5.07,285200.0],["2023-06-06",5.03,5.12,5.0,5.1,157700.0],["2023-06-07",5.1,5.31,5.01,5.06,230200.0],["2023-06-08",5.06,5.1,4.5,4.74,390900.0],["2023-06-09",4.73,4.83,4.61,4.65,162800.0],["2023-06-12",4.56,4.59,4.17,4.48,272900.0],["2023-06-13",4.31,4.82,4.24,4.52,3536100.0],["2023-06-14",4.51,4.57,4.3,4.46,324000.0],["2023-06-15",4.45,4.48,4.25,4.43,330700.0],["2023-06-16",4.4,4.57,4.28,4.3,370500.0],["2023-06-20",4.3,4.31,4.1,4.12,338300.0],["2023-06-21",4.18,4.21,4.02,4.05,295500.0],["2023-06-22",4.01,4.08,4.0,4.03,238400.0],["2023-06-23",4.0,4.09,3.91,3.93,5452200.0],["2023-06-26",3.92,4.02,3.85,3.98,421600.0],["2023-06-27",4.04,4.04,3.73,3.8,491300.0],["2023-06-28",3.78,3.87,3.75,3.82,238200.0],["2023-06-29",3.87,3.96,3.77,3.95,257800.0],["2023-06-30",3.96,4.19,3.96,4.06,566300.0],["2023-07-03",4.05,4.12,3.9,3.91,97700.0],["2023-07-05",3.91,3.91,3.62,3.68,328400.0],["2023-07-06",3.66,3.68,3.28,3.34,496800.0],["2023-07-07",3.55,3.61,3.45,3.5,406100.0],["2023-07-10",3.5,3.53,3.45,3.47,264100.0],["2023-07-11",3.47,3.51,3.44,3.47,178300.0],["2023-07-12",3.49,3.54,3.49,3.52,317100.0],["2023-07-13",3.53,4.03,3.4,3.84,9923700.0],["2023-07-14",3.83,3.83,3.65,3.75,422500.0],["2023-07-17",3.9,4.25,3.87,4.0,593200.0],["2023-07-18",3.99,4.03,3.81,3.92,252200.0],["2023-07-19",3.92,4.09,3.91,4.07,304700.0],["2023-07-20",4.07,4.18,4.03,4.09,188200.0],["2023-07-21",4.1,4.19,3.97,4.1,286300.0],["2023-07-24",4.09,4.12,4.0,4.05,138000.0],["2023-07-25",4.05,4.16,4.0,4.02,185500.0],["2023-07-26",4.0,4.09,3.99,4.01,152900.0],["2023-07-27",4.01,4.07,3.88,3.9,278200.0],["2023-07-28",3.92,4.06,3.9,4.05,118900.0],["2023-07-31",4.1,4.16,4.06,4.14,227600.0],["2023-08-01",4.11,4.16,4.01,4.06,161200.0],["2023-08-02",4.0,4.03,3.9,3.99,238400.0],["2023-08-03",4.0,4.08,3.97,3.98,226800.0],["2023-08-04",4.0,4.17,3.99,4.14,269800.0],["2023-08-07",4.16,4.19,4.09,4.17,280900.0],["2023-08-08",4.11,4.23,4.05,4.19,170000.0],["2023-08-09",4.19,4.19,4.1,4.17,271800.0],["2023-08-10",4.13,4.22,4.13,4.17,200300.0],["2023-08-11",4.13,4.23,4.1,4.19,379900.0],["2023-08-14",4.15,4.16,3.97,4.0,167500.0],["2023-08-15",4.0,4.0,3.82,3.84,193500.0],["2023-08-16",3.83,3.89,3.81,3.82,192400.0],["2023-08-17",3.88,3.88,3.75,3.77,144500.0],["2023-08-18",3.72,3.89,3.69,3.79,182600.0],["2023-08-21",3.82,3.86,3.53,3.65,238500.0],["2023-08-22",3.7,3.72,3.53,3.55,162300.0],["2023-08-23",3.58,3.73,3.56,3.7,194100.0],["2023-08-24",3.72,3.8,3.66,3.76,236700.0],["2023-08-25",3.8,4.02,3.78,3.99,238200.0],["2023-08-28",4.02,4.12,3.78,3.86,258000.0],["2023-08-29",3.88,3.99,3.84,3.96,69300.0],["2023-08-30",3.96,4.04,3.96,3.99,141500.0],["2023-08-31",4.0,4.08,4.0,4.01,148500.0],["2023-09-01",4.04,4.08,4.03,4.06,87800.0],["2023-09-05",4.03,4.1,4.0,4.01,123500.0],["2023-09-06",4.02,4.07,4.02,4.06,98600.0],["2023-09-07",4.05,4.18,4.0,4.05,310300.0],["2023-09-08",4.05,4.12,4.01,4.06,305600.0],["2023-09-11",4.07,4.3,4.07,4.21,488500.0],["2023-09-12",4.23,4.3,3.95,4.0,450200.0],["2023-09-13",4.0,4.07,3.83,3.85,324400.0],["2023-09-14",3.87,4.11,3.82,4.01,386700.0],["2023-09-15",4.01,4.02,3.55,3.63,1386300.0],["2023-09-18",3.65,3.7,3.64,3.66,146900.0],["2023-09-19",3.65,3.77,3.51,3.53,354000.0],["2023-09-20",3.54,3.57,3.39,3.39,275500.0],["2023-09-21",3.35,3.36,3.15,3.26,412900.0],["2023-09-22",3.29,3.39,3.24,3.29,286000.0],["2023-09-25",3.26,3.33,3.14,3.32,374900.0],["2023-09-26",3.32,3.5,3.22,3.47,166500.0],["2023-09-27",3.48,3.6,3.33,3.34,283000.0],["2023-09-28",3.34,3.36,3.19,3.2,280800.0],["2023-09-29",3.26,3.38,3.21,3.31,431700.0],["2023-10-02",3.28,3.35,3.1,3.14,338900.0],["2023-10-03",3.11,3.22,3.1,3.19,202600.0],["2023-10-04",3.2,3.2,3.03,3.09,284200.0],["2023-10-05",3.09,3.13,3.03,3.04,175400.0],["2023-10-06",3.02,3.11,2.97,3.1,166100.0],["2023-10-09",3.06,3.12,2.98,3.01,120300.0],["2023-10-10",3.02,3.04,2.97,3.0,184600.0],["2023-10-11",2.99,3.05,2.92,2.99,158400.0],["2023-10-12",2.98,3.01,2.75,2.84,250300.0],["2023-10-13",2.84,2.92,2.8,2.84,127000.0],["2023-10-16",2.85,2.97,2.85,2.9,172900.0],["2023-10-17",2.9,2.98,2.81,2.82,210900.0],["2023-10-18",2.82,2.86,2.74,2.74,193100.0],["2023-10-19",2.74,2.78,2.66,2.66,148100.0],["2023-10-20",2.71,2.74,2.65,2.7,189500.0],["2023-10-23",2.74,2.79,2.68,2.71,175500.0],["2023-10-24",2.73,2.96,2.72,2.84,312900.0],["2023-10-25",2.82,2.96,2.79,2.83,197500.0],["2023-10-26",2.84,2.92,2.75,2.77,200700.0],["2023-10-27",2.77,2.83,2.7,2.76,118000.0],["2023-10-30",2.79,2.95,2.78,2.94,104200.0],["2023-10-31",2.95,3.03,2.84,3.03,130900.0],["2023-11-01",2.97,3.16,2.97,3.05,185600.0],["2023-11-02",3.1,3.32,3.01,3.24,406600.0],["2023-11-03",3.34,3.37,3.15,3.33,171500.0],["2023-11-06",3.33,3.35,3.26,3.31,111100.0],["2023-11-07",3.29,3.29,3.15,3.17,89300.0],["2023-11-08",3.19,3.19,2.97,3.1,125600.0],["2023-11-09",3.06,3.13,3.01,3.1,167300.0],["2023-11-10",3.05,3.14,3.03,3.06,129000.0],["2023-11-13",3.04,3.11,2.97,2.98,108600.0],["2023-11-14",3.03,3.15,3.03,3.06,223200.0],["2023-11-15",3.09,3.13,3.04,3.05,76000.0],["2023-11-16",3.05,3.09,3.0,3.07,93200.0],["2023-11-17",3.1,3.1,2.95,3.0,275000.0],["2023-11-20",3.01,3.07,2.96,3.0,119700.0],["2023-11-21",3.02,3.03,2.99,3.01,106400.0],["2023-11-22",3.01,3.05,2.98,2.98,106500.0],["2023-11-24",2.99,3.07,2.99,2.99,54900.0],["2023-11-27",2.9,2.99,2.77,2.82,177600.0],["2023-11-28",2.84,2.88,2.75,2.76,89600.0],["2023-11-29",2.77,2.93,2.77,2.86,190300.0],["2023-11-30",2.89,2.9,2.71,2.73,114200.0],["2023-12-01",2.76,3.02,2.72,3.01,169700.0],["2023-12-04",3.0,3.1,2.97,3.0,94200.0],["2023-12-05",2.98,3.2,2.97,3.17,178800.0],["2023-12-06",3.2,3.2,3.08,3.08,127900.0],["2023-12-07",3.16,3.35,3.09,3.21,260800.0],["2023-12-08",3.21,3.29,3.17,3.28,147800.0],["2023-12-11",3.24,3.28,3.11,3.11,101400.0],["2023-12-12",3.17,3.24,3.06,3.12,81300.0],["2023-12-13",3.13,3.28,3.01,3.28,92400.0],["2023-12-14",3.29,3.34,3.2,3.33,200400.0],["2023-12-15",3.37,3.37,3.1,3.1,217000.0],["2023-12-18",3.15,3.28,3.01,3.22,268700.0],["2023-12-19",3.28,3.45,3.28,3.32,268700.0],["2023-12-20",3.3,3.36,2.88,2.94,257700.0],["2023-12-21",3.02,3.12,3.02,3.12,187500.0],["2023-12-22",3.15,3.24,3.13,3.15,105000.0],["2023-12-26",3.15,3.21,3.08,3.16,135500.0],["2023-12-27",3.16,3.23,3.09,3.13,196300.0],["2023-12-28",3.12,3.14,2.89,2.89,180000.0],["2023-12-29",2.92,2.96,2.73,2.8,333200.0],["2024-01-02",2.9,2.97,2.88,2.9,180900.0],["2024-01-03",2.91,2.97,2.77,2.78,211400.0],["2024-01-04",2.81,2.91,2.76,2.87,210600.0],["2024-01-05",2.9,3.1,2.87,2.87,199400.0],["2024-01-08",2.88,2.92,2.81,2.91,124400.0],["2024-01-09",2.85,2.92,2.85,2.9,110300.0],["2024-01-10",2.9,3.05,2.89,2.96,241500.0],["2024-01-11",2.96,2.96,2.66,2.72,1195000.0],["2024-01-12",2.78,2.82,2.68,2.8,193400.0],["2024-01-16",2.81,2.83,2.69,2.73,320600.0],["2024-01-17",2.73,2.76,2.67,2.73,184400.0],["2024-01-18",2.72,2.75,2.45,2.47,213900.0],["2024-01-19",2.49,2.58,2.46,2.58,149000.0],["2024-01-22",2.59,2.8,2.59,2.74,157100.0],["2024-01-23",2.79,2.82,2.67,2.71,159100.0],["2024-01-24",2.72,2.72,2.59,2.64,108100.0],["2024-01-25",2.7,2.77,2.69,2.75,299900.0],["2024-01-26",2.76,2.83,2.71,2.75,332100.0],["2024-01-29",2.78,2.81,2.69,2.76,171000.0],["2024-01-30",2.75,2.76,2.68,2.74,196100.0],["2024-01-31",2.7,2.76,2.65,2.71,235900.0],["2024-02-01",2.74,2.77,2.62,2.73,168200.0],["2024-02-02",2.68,2.76,2.66,2.72,142800.0],["2024-02-05",2.68,2.68,2.59,2.61,209400.0],["2024-02-06",2.6,2.69,2.59,2.65,126500.0],["2024-02-07",2.65,2.75,2.59,2.68,307000.0],["2024-02-08",2.68,2.75,2.62,2.64,177800.0],["2024-02-09",2.64,2.76,2.63,2.73,131300.0],["2024-02-12",2.74,2.77,2.7,2.75,199400.0],["2024-02-13",2.7,2.72,2.61,2.63,209600.0],["2024-02-14",2.63,2.77,2.63,2.76,141200.0],["2024-02-15",2.77,2.9,2.77,2.88,205700.0],["2024-02-16",2.85,2.92,2.77,2.89,186400.0],["2024-02-20",2.9,2.99,2.84,2.92,172100.0],["2024-02-21",2.93,3.03,2.91,3.01,352600.0],["2024-02-22",3.01,3.01,2.91,2.91,236300.0],["2024-02-23",2.92,2.98,2.89,2.89,167500.0],["2024-02-26",2.87,2.93,2.86,2.9,136500.0],["2024-02-27",2.91,2.92,2.88,2.91,109400.0],["2024-02-28",2.89,2.92,2.85,2.85,73100.0],["2024-02-29",2.9,2.95,2.84,2.9,286500.0],["2024-03-01",2.92,2.96,2.87,2.93,131300.0],["2024-03-04",2.93,3.09,2.88,3.04,273400.0],["2024-03-05",3.03,3.09,2.73,2.8,205300.0],["2024-03-06",2.85,2.94,2.85,2.9,212100.0],["2024-03-07",2.94,2.95,2.77,2.82,177100.0],["2024-03-08",2.85,2.99,2.85,2.87,146800.0],["2024-03-11",2.86,2.87,2.66,2.66,118100.0],["2024-03-12",2.68,2.69,2.55,2.61,242300.0],["2024-03-13",2.63,2.68,2.6,2.61,205400.0],["2024-03-14",2.64,2.64,2.55,2.62,169700.0],["2024-03-15",2.6,2.71,2.44,2.45,1348100.0],["2024-03-18",2.46,2.65,2.44,2.46,352200.0],["2024-03-19",2.51,2.57,2.4,2.51,189000.0],["2024-03-20",2.51,2.64,2.5,2.59,171200.0],["2024-03-21",2.59,2.63,2.54,2.61,133500.0],["2024-03-22",2.64,2.71,2.53,2.62,247000.0],["2024-03-25",2.62,2.62,2.52,2.53,125600.0],["2024-03-26",2.52,2.62,2.52,2.53,132200.0],["2024-03-27",2.61,2.62,2.52,2.6,220500.0],["2024-03-28",2.61,2.93,2.61,2.9,316700.0],["2024-04-01",2.87,2.92,2.78,2.86,122700.0],["2024-04-02",2.78,2.8,2.67,2.7,113800.0],["2024-04-03",2.73,2.73,2.57,2.6,129200.0],["2024-04-04",2.64,2.68,2.47,2.5,107300.0],["2024-04-05",2.49,2.54,2.49,2.5,98300.0],["2024-04-08",2.53,2.56,2.48,2.51,117300.0],["2024-04-09",2.53,2.58,2.48,2.54,81700.0],["2024-04-10",2.45,2.54,2.4,2.47,217200.0],["2024-04-11",2.46,2.55,2.44,2.46,122200.0],["2024-04-12",2.48,2.51,2.29,2.32,94500.0],["2024-04-15",2.33,2.34,2.25,2.25,126100.0],["2024-04-16",2.25,2.25,2.12,2.15,118400.0],["2024-04-17",2.18,2.2,2.15,2.15,146300.0],["2024-04-18",2.17,2.27,2.15,2.25,257100.0],["2024-04-19",2.25,2.37,2.21,2.25,257200.0],["2024-04-22",2.27,2.27,2.21,2.25,317400.0],["2024-04-23",2.26,2.32,2.22,2.24,248100.0],["2024-04-24",2.26,2.31,2.24,2.27,198800.0],["2024-04-25",2.26,2.26,2.2,2.25,155800.0],["2024-04-26",2.26,2.29,2.25,2.25,162700.0],["2024-04-29",2.27,2.28,2.25,2.26,78000.0],["2024-04-30",2.26,2.31,2.24,2.28,161800.0],["2024-05-01",2.3,2.35,2.25,2.25,227100.0],["2024-05-02",2.28,2.4,2.25,2.39,154200.0],["2024-05-03",2.4,2.55,2.32,2.34,98500.0],["2024-05-06",2.36,2.39,2.33,2.38,93900.0],["2024-05-07",2.4,2.46,2.35,2.36,97800.0],["2024-05-08",2.35,2.37,2.31,2.35,91800.0],["2024-05-09",2.37,2.43,2.35,2.37,206200.0],["2024-05-10",2.39,2.39,2.28,2.33,215400.0],["2024-05-13",2.37,2.53,2.34,2.51,390500.0],["2024-05-14",2.57,2.68,2.45,2.64,193900.0],["2024-05-15",2.7,2.87,2.55,2.8,373100.0],["2024-05-16",2.83,3.11,2.79,3.0,522100.0],["2024-05-17",2.98,3.12,2.82,3.11,330800.0],["2024-05-20",3.1,3.23,2.99,3.11,368200.0],["2024-05-21",3.09,3.09,2.99,3.05,117200.0],["2024-05-22",3.03,3.16,2.97,3.14,93400.0],["2024-05-23",3.15,3.15,3.02,3.11,130800.0],["2024-05-24",3.12,3.15,3.0,3.13,84000.0],["2024-05-28",3.18,3.29,3.1,3.19,245500.0],["2024-05-29",3.13,3.16,3.08,3.09,74900.0],["2024-05-30",3.1,3.11,2.91,3.03,170500.0],["2024-05-31",3.05,3.07,2.95,3.03,81900.0],["2024-06-03",3.08,3.1,3.03,3.1,87700.0],["2024-06-04",3.1,3.18,3.03,3.1,125000.0],["2024-06-05",3.12,3.12,2.95,2.98,73200.0],["2024-06-06",2.98,3.03,2.92,2.99,136000.0],["2024-06-07",2.96,3.0,2.95,2.96,77800.0],["2024-06-10",2.91,3.22,2.91,3.1,223500.0],["2024-06-11",3.1,3.23,3.1,3.16,131100.0],["2024-06-12",3.24,3.24,3.11,3.12,68800.0],["2024-06-13",3.15,3.16,3.01,3.12,224100.0],["2024-06-14",3.05,3.09,2.99,3.08,62500.0],["2024-06-17",3.06,3.08,2.99,3.04,74400.0],["2024-06-18",3.02,3.05,2.94,2.96,79300.0],["2024-06-20",2.93,2.99,2.8,2.95,299400.0],["2024-06-21",2.95,3.02,2.95,3.01,162500.0],["2024-06-24",3.02,3.08,3.01,3.07,64600.0],["2024-06-25",3.05,3.15,3.05,3.09,86900.0],["2024-06-26",3.09,3.11,3.04,3.09,81400.0],["2024-06-27",3.09,3.13,3.06,3.1,102600.0],["2024-06-28",3.13,3.15,2.99,3.09,562400.0],["2024-07-01",3.1,3.1,3.04,3.06,65700.0],["2024-07-02",3.05,3.11,3.02,3.07,57900.0],["2024-07-03",3.09,3.17,3.05,3.08,77500.0],["2024-07-05",3.06,3.14,3.0,3.13,54700.0],["2024-07-08",3.14,3.18,3.12,3.16,113200.0],["2024-07-09",3.15,3.15,3.1,3.12,68600.0],["2024-07-10",3.14,3.15,3.1,3.15,57500.0],["2024-07-11",3.16,3.34,3.11,3.31,316600.0],["2024-07-12",3.3,3.7,3.28,3.57,431600.0],["2024-07-15",3.6,3.62,3.39,3.5,198500.0],["2024-07-16",3.5,3.8,3.45,3.78,287800.0],["2024-07-17",3.7,3.84,3.6,3.7,198200.0],["2024-07-18",3.69,3.83,3.61,3.62,140800.0],["2024-07-19",3.69,3.71,3.62,3.67,92400.0],["2024-07-22",3.7,3.72,3.62,3.68,103500.0],["2024-07-23",3.66,3.84,3.66,3.82,221500.0],["2024-07-24",3.79,3.85,3.62,3.68,252800.0],["2024-07-25",3.71,3.72,3.33,3.36,222500.0],["2024-07-26",3.42,3.46,3.33,3.37,104700.0],["2024-07-29",3.38,3.48,3.38,3.42,74000.0],["2024-07-30",3.46,3.48,3.38,3.48,59500.0],["2024-07-31",3.54,3.73,3.51,3.72,145900.0],["2024-08-01",3.7,3.73,3.5,3.53,67000.0],["2024-08-02",3.4,3.44,3.29,3.32,82700.0],["2024-08-05",3.13,3.22,2.95,3.01,347800.0],["2024-08-06",3.08,3.08,2.97,3.0,135400.0],["2024-08-07",3.04,3.09,3.0,3.04,114700.0],["2024-08-08",3.09,3.24,3.07,3.21,94200.0],["2024-08-09",3.17,3.27,3.08,3.09,117400.0],["2024-08-12",3.09,3.18,2.97,3.01,148000.0],["2024-08-13",3.02,3.02,2.77,2.98,163100.0],["2024-08-14",2.92,3.02,2.88,2.91,81400.0],["2024-08-15",3.03,3.56,3.01,3.47,335600.0],["2024-08-16",3.45,3.51,3.2,3.23,137200.0],["2024-08-19",3.22,3.31,3.19,3.25,110100.0],["2024-08-20",3.25,3.29,3.18,3.2,82800.0],["2024-08-21",3.24,3.32,3.11,3.27,152300.0],["2024-08-22",3.28,3.3,3.1,3.11,104800.0],["2024-08-23",3.16,3.38,3.12,3.38,129600.0],["2024-08-26",3.41,3.46,3.33,3.35,215100.0],["2024-08-27",3.33,3.4,3.27,3.35,67300.0],["2024-08-28",3.35,3.42,3.32,3.35,73900.0],["2024-08-29",3.44,3.48,3.35,3.41,155200.0],["2024-08-30",3.46,3.46,3.23,3.37,157900.0],["2024-09-03",3.33,3.33,3.12,3.14,118300.0],["2024-09-04",3.12,3.28,3.02,3.03,123200.0],["2024-09-05",3.07,3.26,3.03,3.14,197900.0],["2024-09-06",3.19,3.45,2.98,3.02,295400.0],["2024-09-09",3.1,3.17,3.02,3.1,124000.0],["2024-09-10",3.12,3.16,2.96,3.05,106600.0],["2024-09-11",3.03,3.06,2.97,2.99,118000.0],["2024-09-12",3.0,3.21,3.0,3.13,172700.0],["2024-09-13",3.18,3.21,3.1,3.13,103900.0],["2024-09-16",3.18,3.22,3.05,3.09,146400.0],["2024-09-17",3.11,3.19,3.06,3.17,239900.0],["2024-09-18",3.12,3.29,3.12,3.21,187700.0],["2024-09-19",3.29,3.5,3.22,3.25,563000.0],["2024-09-20",3.3,3.3,3.09,3.11,470700.0],["2024-09-23",3.14,3.15,3.08,3.1,118400.0],["2024-09-24",3.11,3.18,3.07,3.12,101100.0],["2024-09-25",3.08,3.12,3.01,3.04,122600.0],["2024-09-26",3.05,3.1,3.03,3.05,85600.0],["2024-09-27",3.11,3.13,3.05,3.06,63200.0],["2024-09-30",3.01,3.09,2.95,3.03,86800.0],["2024-10-01",3.01,3.01,2.89,2.92,154700.0],["2024-10-02",2.92,3.05,2.92,3.01,49500.0],["2024-10-03",2.99,3.04,2.99,3.0,60000.0],["2024-10-04",3.04,3.11,2.98,3.0,70800.0],["2024-10-07",2.97,3.02,2.97,3.02,144300.0],["2024-10-08",3.05,3.08,2.99,3.07,83800.0],["2024-10-09",3.05,3.12,3.0,3.02,67100.0],["2024-10-10",2.99,3.05,2.96,3.0,77200.0],["2024-10-11",3.02,3.13,2.98,3.0,129300.0],["2024-10-14",3.01,3.02,2.92,2.97,100600.0],["2024-10-15",2.93,3.03,2.93,2.98,76500.0],["2024-10-16",3.01,3.14,3.0,3.1,174200.0],["2024-10-17",3.1,3.1,3.03,3.07,55700.0],["2024-10-18",3.07,3.17,3.07,3.12,83900.0],["2024-10-21",3.11,3.2,3.06,3.09,240500.0],["2024-10-22",3.08,3.15,3.05,3.14,64900.0],["2024-10-23",3.26,3.26,3.1,3.13,120800.0],["2024-10-24",3.2,3.2,3.06,3.07,28600.0],["2024-10-25",3.09,3.09,2.99,2.99,72600.0],["2024-10-28",3.0,3.21,3.0,3.11,175800.0],["2024-10-29",3.09,3.11,3.01,3.03,46600.0],["2024-10-30",3.03,3.04,2.97,2.98,33700.0],["2024-10-31",3.0,3.09,2.89,3.04,176700.0],["2024-11-01",3.2,3.8,3.16,3.5,1481200.0],["2024-11-04",3.6,3.6,3.4,3.46,1048500.0],["2024-11-05",3.4,3.59,3.37,3.58,1283500.0],["2024-11-06",3.53,3.84,3.3,3.75,659200.0],["2024-11-07",3.7,3.79,3.55,3.56,304800.0],["2024-11-08",3.51,3.53,3.41,3.45,203200.0],["2024-11-11",3.49,3.6,3.32,3.55,2664500.0],["2024-11-12",3.5,3.7,3.39,3.39,556900.0],["2024-11-13",3.45,3.45,3.18,3.23,449000.0],["2024-11-14",3.27,3.32,3.17,3.24,283200.0],["2024-11-15",3.32,3.49,3.27,3.32,631200.0],["2024-11-18",3.39,3.49,3.26,3.32,303300.0],["2024-11-19",3.29,3.31,3.19,3.24,126800.0],["2024-11-20",3.27,3.27,3.06,3.15,171900.0],["2024-11-21",3.15,3.22,3.09,3.21,124900.0],["2024-11-22",3.21,3.42,3.21,3.37,170100.0],["2024-11-25",3.5,3.64,3.43,3.49,493000.0],["2024-11-26",3.52,4.72,3.5,4.4,4208700.0],["2024-11-27",4.2,4.4,4.05,4.24,751500.0],["2024-11-29",4.26,4.54,4.26,4.44,668300.0],["2024-12-02",4.41,4.48,4.27,4.4,463100.0],["2024-12-03",4.4,4.49,4.12,4.14,412400.0],["2024-12-04",4.12,4.25,4.06,4.19,358100.0],["2024-12-05",4.2,4.2,4.02,4.1,228900.0],["2024-12-06",4.14,4.25,4.11,4.21,290100.0],["2024-12-09",4.24,4.31,4.07,4.07,237600.0],["2024-12-10",4.03,4.19,4.02,4.17,180900.0],["2024-12-11",4.24,4.26,4.07,4.12,248900.0],["2024-12-12",4.16,4.16,3.94,3.99,170500.0],["2024-12-13",3.97,4.09,3.9,4.06,176000.0],["2024-12-16",4.09,4.24,4.06,4.13,243600.0],["2024-12-17",4.09,4.17,4.0,4.07,206400.0],["2024-12-18",4.07,4.08,3.73,3.77,339400.0],["2024-12-19",3.82,4.19,3.82,4.09,381000.0],["2024-12-20",4.07,4.25,4.04,4.17,845800.0],["2024-12-23",4.18,4.28,4.11,4.27,317800.0],["2024-12-24",4.25,4.35,4.19,4.24,287000.0],["2024-12-26",4.22,4.54,4.18,4.53,576700.0],["2024-12-27",4.5,5.05,4.41,4.95,1878400.0],["2024-12-30",5.01,5.24,4.81,5.05,1065900.0],["2024-12-31",5.1,5.24,4.9,5.2,598700.0],["2025-01-02",5.23,5.46,5.01,5.07,431200.0],["2025-01-03",5.13,5.18,4.96,5.12,252900.0],["2025-01-06",5.15,5.2,4.96,4.98,394100.0],["2025-01-07",4.98,5.06,4.76,4.77,407600.0],["2025-01-08",4.76,4.76,4.47,4.67,553300.0],["2025-01-10",5.0,5.59,4.96,5.12,2118400.0],["2025-01-13",5.21,5.68,5.01,5.23,1643300.0],["2025-01-14",5.36,5.6,4.88,4.96,1055100.0],["2025-01-15",5.01,5.48,5.0,5.28,1032300.0],["2025-01-16",5.28,5.35,4.81,4.93,737000.0],["2025-01-17",4.99,5.25,4.86,5.17,535800.0],["2025-01-21",5.27,5.6,5.21,5.45,828100.0],["2025-01-22",5.36,5.41,4.75,4.81,1086100.0],["2025-01-23",4.81,4.95,4.57,4.89,868400.0],["2025-01-24",4.87,4.91,4.45,4.54,1004700.0],["2025-01-27",4.45,4.51,4.26,4.41,776200.0],["2025-01-28",4.42,4.57,4.35,4.55,364300.0],["2025-01-29",4.55,4.88,4.48,4.79,695500.0],["2025-01-30",4.85,5.0,4.65,4.69,540400.0],["2025-01-31",4.72,5.25,4.71,4.94,1017100.0],["2025-02-03",4.75,5.2,4.69,5.04,738700.0],["2025-02-04",5.04,5.12,4.84,4.97,395900.0],["2025-02-05",4.97,5.21,4.89,5.19,538500.0],["2025-02-06",5.17,5.2,4.96,5.02,323500.0],["2025-02-07",5.02,5.08,4.9,4.95,347500.0],["2025-02-10",4.97,5.18,4.92,5.15,459500.0],["2025-02-11",5.08,5.16,4.83,4.98,379600.0],["2025-02-12",4.89,5.04,4.85,4.93,225800.0],["2025-02-13",5.0,5.24,5.0,5.11,415700.0],["2025-02-14",5.01,5.19,4.93,5.16,285500.0],["2025-02-18",5.2,5.37,5.12,5.16,529500.0],["2025-02-19",5.14,5.19,4.69,4.75,455300.0],["2025-02-20",4.78,4.86,4.63,4.65,384100.0],["2025-02-21",4.69,4.69,4.46,4.56,460600.0],["2025-02-24",4.62,4.62,4.45,4.47,380800.0],["2025-02-25",4.51,4.74,4.29,4.32,435100.0],["2025-02-26",4.33,4.54,4.31,4.39,296800.0],["2025-02-27",4.37,4.46,4.05,4.12,892900.0],["2025-02-28",4.13,4.33,3.95,4.26,536100.0],["2025-03-03",4.32,4.35,4.05,4.09,278000.0],["2025-03-04",4.05,4.59,4.0,4.36,1755700.0],["2025-03-05",4.22,4.26,3.57,3.88,2062200.0],["2025-03-06",3.82,4.01,3.62,3.96,841700.0],["2025-03-07",3.66,3.87,3.43,3.64,3377200.0],["2025-03-10",3.56,3.82,3.45,3.65,1390300.0],["2025-03-11",3.65,3.69,3.42,3.52,806900.0],["2025-03-12",3.59,3.65,3.53,3.54,559000.0],["2025-03-13",3.52,3.52,3.25,3.45,753000.0],["2025-03-14",3.47,3.6,3.44,3.57,284500.0],["2025-03-17",3.56,3.59,3.47,3.52,305300.0],["2025-03-18",3.5,3.52,3.4,3.44,402800.0],["2025-03-19",3.44,3.5,3.4,3.44,244800.0],["2025-03-20",3.43,3.5,3.41,3.48,294800.0],["2025-03-21",3.46,3.5,3.34,3.44,493900.0],["2025-03-24",3.49,3.53,3.43,3.45,398600.0],["2025-03-25",3.43,3.44,3.31,3.38,303000.0],["2025-03-26",3.39,3.41,3.21,3.23,436400.0],["2025-03-27",3.2,3.27,3.14,3.21,444000.0],["2025-03-28",3.18,3.21,3.03,3.09,451100.0],["2025-03-31",3.0,3.06,2.88,2.93,745800.0],["2025-04-01",2.91,2.98,2.85,2.95,389300.0],["2025-04-02",2.94,3.02,2.9,2.96,238100.0],["2025-04-03",2.85,2.98,2.65,2.67,585300.0],["2025-04-04",2.6,2.6,2.34,2.52,676000.0],["2025-04-07",2.43,2.62,2.27,2.47,668000.0],["2025-04-08",2.57,2.58,2.32,2.37,874200.0],["2025-04-09",2.3,2.6,2.13,2.57,1472400.0],["2025-04-10",2.5,2.59,2.33,2.43,537000.0],["2025-04-11",2.42,2.47,2.35,2.4,311100.0],["2025-04-14",2.44,2.66,2.44,2.6,696200.0],["2025-04-15",2.6,2.71,2.6,2.62,372200.0],["2025-04-16",2.58,2.69,2.44,2.49,412100.0],["2025-04-17",2.55,2.74,2.5,2.72,578600.0],["2025-04-21",2.7,2.72,2.5,2.56,255500.0],["2025-04-22",2.66,2.7,2.56,2.69,267600.0],["2025-04-23",2.79,2.81,2.69,2.7,376100.0],["2025-04-24",2.75,2.97,2.7,2.87,530500.0],["2025-04-25",2.85,2.87,2.76,2.86,425600.0],["2025-04-28",2.85,2.92,2.76,2.83,239500.0],["2025-04-29",2.81,2.89,2.75,2.84,272600.0],["2025-04-30",2.83,2.88,2.73,2.84,282800.0],["2025-05-01",2.85,2.91,2.8,2.85,327400.0],["2025-05-02",2.87,2.98,2.82,2.91,581900.0],["2025-05-05",2.88,2.94,2.85,2.89,390000.0],["2025-05-06",2.85,3.1,2.84,2.99,426700.0],["2025-05-07",3.0,3.13,2.95,2.98,438600.0],["2025-05-08",3.04,3.12,2.98,3.01,355900.0],["2025-05-09",3.02,3.08,2.98,3.03,318300.0],["2025-05-12",3.1,3.19,3.08,3.19,383300.0],["2025-05-13",3.24,3.38,3.17,3.17,446200.0],["2025-05-14",3.2,3.24,3.0,3.0,330700.0],["2025-05-15",2.93,3.01,2.84,2.95,316800.0],["2025-05-16",2.97,3.06,2.87,2.91,418200.0],["2025-05-19",2.85,2.94,2.77,2.84,419600.0],["2025-05-20",2.84,2.91,2.75,2.87,420600.0],["2025-05-21",2.83,2.83,2.58,2.65,543800.0],["2025-05-22",2.62,2.78,2.59,2.74,210000.0],["2025-05-23",2.68,2.76,2.66,2.72,214900.0],["2025-05-27",2.77,2.86,2.77,2.85,305300.0],["2025-05-28",2.83,2.87,2.76,2.79,263000.0],["2025-05-29",2.82,2.99,2.82,2.96,515200.0],["2025-05-30",2.94,3.03,2.85,2.95,941300.0],["2025-06-02",3.0,3.28,2.87,3.15,1060400.0],["2025-06-03",3.16,3.24,3.06,3.21,572800.0],["2025-06-04",3.19,3.26,3.05,3.08,565900.0],["2025-06-05",3.07,3.2,3.05,3.08,297800.0],["2025-06-06",3.1,3.29,3.1,3.16,409000.0],["2025-06-09",3.18,3.22,3.0,3.11,621600.0],["2025-06-10",3.1,3.1,2.98,2.99,520300.0],["2025-06-11",3.0,3.09,2.88,2.89,520400.0],["2025-06-12",2.88,2.92,2.82,2.83,249900.0],["2025-06-13",2.8,2.86,2.75,2.79,453400.0],["2025-06-16",2.8,2.87,2.79,2.84,435800.0],["2025-06-17",2.8,3.02,2.8,3.0,586600.0],["2025-06-18",2.98,3.16,2.93,3.0,411300.0],["2025-06-20",3.07,3.11,2.99,3.05,743700.0],["2025-06-23",3.04,3.19,3.02,3.11,531600.0],["2025-06-24",3.15,3.27,3.13,3.25,425300.0],["2025-06-25",3.26,3.28,3.07,3.1,576600.0],["2025-06-26",3.09,3.19,3.07,3.14,307400.0],["2025-06-27",3.14,3.21,3.07,3.12,2241500.0],["2025-06-30",3.13,3.17,2.97,2.99,663600.0],["2025-07-01",2.97,3.09,2.95,2.99,693200.0],["2025-07-02",3.01,3.09,2.93,3.06,726500.0],["2025-07-03",3.08,3.2,3.08,3.17,174500.0],["2025-07-07",3.13,3.16,2.99,3.04,476000.0],["2025-07-08",3.04,3.04,2.94,2.96,329300.0],["2025-07-09",2.96,3.04,2.93,3.02,315100.0],["2025-07-10",3.01,3.09,3.0,3.07,337500.0],["2025-07-11",3.05,3.08,2.96,3.0,316100.0],["2025-07-14",2.99,3.02,2.92,2.96,278800.0],["2025-07-15",2.98,3.01,2.9,2.9,379500.0],["2025-07-16",2.94,2.98,2.89,2.94,317200.0],["2025-07-17",2.94,2.99,2.92,2.96,421600.0],["2025-07-18",3.0,3.08,2.95,3.01,327000.0],["2025-07-21",3.03,3.1,2.9,2.95,284800.0],["2025-07-22",2.95,3.0,2.92,2.97,408700.0],["2025-07-23",2.98,3.08,2.97,3.07,517600.0],["2025-07-24",3.07,3.1,2.98,2.98,264000.0],["2025-07-25",2.98,2.99,2.93,2.95,230100.0],["2025-07-28",2.98,2.99,2.9,2.94,179200.0],["2025-07-29",2.97,3.05,2.9,3.02,293200.0],["2025-07-30",3.03,3.14,3.02,3.04,584300.0],["2025-07-31",3.0,3.2,3.0,3.18,767800.0],["2025-08-01",3.13,3.21,3.0,3.01,683100.0],["2025-08-04",3.03,3.22,3.03,3.15,409800.0],["2025-08-05",3.17,3.17,3.05,3.12,241100.0],["2025-08-06",3.12,3.15,3.09,3.11,147200.0],["2025-08-07",3.11,3.37,3.11,3.35,908000.0],["2025-08-08",3.34,3.42,3.31,3.39,597700.0],["2025-08-11",3.42,3.54,3.38,3.4,626400.0],["2025-08-12",3.42,3.56,3.39,3.55,315900.0],["2025-08-13",3.58,3.68,3.55,3.61,438100.0],["2025-08-14",3.6,3.71,3.43,3.61,565600.0],["2025-08-15",3.64,3.69,3.54,3.63,418300.0],["2025-08-18",3.64,3.65,3.47,3.49,554800.0],["2025-08-19",3.48,3.49,3.29,3.35,387100.0],["2025-08-20",3.35,3.41,3.31,3.35,262800.0],["2025-08-21",3.34,3.46,3.3,3.45,318300.0],["2025-08-22",3.46,3.6,3.37,3.59,630300.0],["2025-08-25",3.59,3.65,3.51,3.56,280200.0],["2025-08-26",3.56,3.71,3.54,3.7,390800.0],["2025-08-27",3.69,3.72,3.57,3.66,440200.0],["2025-08-28",3.66,3.7,3.59,3.6,400100.0],["2025-08-29",3.62,3.67,3.54,3.58,297200.0],["2025-09-02",3.54,3.59,3.43,3.58,412000.0],["2025-09-03",3.58,3.62,3.51,3.54,369000.0],["2025-09-04",3.55,3.61,3.42,3.58,670500.0],["2025-09-05",3.61,3.64,3.49,3.55,301000.0],["2025-09-08",3.58,3.82,3.52,3.69,1123000.0],["2025-09-09",3.69,3.7,3.46,3.48,541000.0],["2025-09-10",3.48,3.61,3.45,3.6,464500.0],["2025-09-11",3.6,3.81,3.59,3.8,728700.0],["2025-09-12",3.8,3.96,3.72,3.92,480000.0],["2025-09-15",3.93,3.97,3.8,3.85,379700.0],["2025-09-16",3.85,4.1,3.77,4.01,508700.0],["2025-09-17",4.05,4.11,3.92,4.02,657400.0],["2025-09-18",4.06,4.29,4.01,4.22,708200.0],["2025-09-19",4.22,4.35,4.12,4.33,719000.0],["2025-09-22",4.32,4.41,4.22,4.32,334500.0],["2025-09-23",4.32,4.69,4.27,4.59,979600.0],["2025-09-24",4.6,4.67,4.43,4.61,908900.0],["2025-09-25",4.62,4.62,4.4,4.42,2601100.0],["2025-09-26",4.46,4.69,4.33,4.52,649400.0],["2025-09-29",4.55,4.86,4.42,4.75,823400.0],["2025-09-30",4.77,4.78,4.56,4.72,653400.0],["2025-10-01",4.7,4.7,4.18,4.39,875500.0],["2025-10-02",4.41,4.89,4.35,4.75,1846700.0],["2025-10-03",4.8,5.15,4.75,4.82,1850300.0],["2025-10-06",4.85,5.0,4.78,4.84,772900.0],["2025-10-07",4.86,5.29,4.79,5.22,1249500.0],["2025-10-08",5.3,5.75,5.23,5.64,2605000.0],["2025-10-09",5.64,5.64,5.34,5.42,1398600.0],["2025-10-10",5.45,5.74,5.24,5.26,1156500.0],["2025-10-13",5.36,5.36,5.2,5.34,792300.0],["2025-10-14",5.24,5.73,5.17,5.55,994400.0],["2025-10-15",5.74,6.1,5.56,5.85,2152500.0],["2025-10-16",5.9,5.92,5.45,5.52,1157200.0],["2025-10-17",5.45,5.49,5.06,5.07,976400.0],["2025-10-20",5.15,5.34,5.06,5.15,804000.0],["2025-10-21",5.15,5.15,4.79,4.82,1066500.0],["2025-10-22",4.8,4.95,4.64,4.86,815700.0],["2025-10-23",4.86,5.19,4.8,5.07,1006600.0],["2025-10-24",5.16,5.28,5.05,5.24,398500.0],["2025-10-27",5.26,5.49,5.11,5.47,655900.0],["2025-10-28",5.38,5.88,5.21,5.73,2624900.0],["2025-10-29",5.76,5.77,5.48,5.51,810700.0],["2025-10-30",5.47,5.58,5.25,5.28,926000.0],["2025-10-31",5.29,5.34,5.16,5.3,382200.0],["2025-11-03",5.3,5.32,5.08,5.26,691400.0],["2025-11-04",5.14,5.22,5.02,5.1,515800.0],["2025-11-05",5.13,5.28,5.02,5.09,474600.0],["2025-11-06",5.08,5.08,4.69,4.9,740800.0],["2025-11-07",4.82,4.97,4.56,4.9,693000.0],["2025-11-10",4.97,5.05,4.75,4.85,1103900.0],["2025-11-11",4.77,4.86,4.59,4.61,557200.0],["2025-11-12",4.63,4.9,4.5,4.6,484600.0],["2025-11-13",4.53,4.87,4.49,4.81,1289300.0],["2025-11-14",4.81,5.22,4.75,5.2,884000.0],["2025-11-17",5.84,6.01,5.47,5.67,4333200.0],["2025-11-18",5.76,6.49,5.58,6.29,2663500.0],["2025-11-19",6.2,6.34,6.02,6.05,1601400.0],["2025-11-20",6.3,6.4,5.44,5.46,1896300.0],["2025-11-21",5.58,5.82,5.51,5.75,1150400.0],["2025-11-24",5.75,5.8,5.49,5.57,1350000.0],["2025-11-25",5.56,5.65,5.41,5.49,1453900.0],["2025-11-26",5.5,5.56,5.42,5.44,799000.0],["2025-11-28",5.5,5.66,5.44,5.57,762600.0],["2025-12-01",5.62,5.62,5.21,5.23,920100.0],["2025-12-02",5.26,5.37,5.25,5.29,633500.0],["2025-12-03",5.33,5.69,5.3,5.66,839500.0],["2025-12-04",5.62,6.0,5.62,5.87,871600.0],["2025-12-05",5.87,5.88,5.69,5.7,473600.0],["2025-12-08",5.75,5.86,5.67,5.82,778900.0],["2025-12-09",5.76,5.88,5.7,5.76,476400.0],["2025-12-10",5.73,5.82,5.62,5.78,560000.0],["2025-12-11",5.78,5.92,5.7,5.86,420400.0],["2025-12-12",5.85,5.9,5.66,5.67,388000.0],["2025-12-15",5.72,5.79,5.33,5.35,684600.0],["2025-12-16",5.26,5.47,5.26,5.43,572400.0],["2025-12-17",5.44,5.62,5.25,5.28,514300.0],["2025-12-18",5.38,5.44,5.15,5.22,578600.0],["2025-12-19",5.22,5.42,5.18,5.35,842600.0],["2025-12-22",5.43,5.77,5.41,5.65,589800.0],["2025-12-23",5.6,5.8,5.6,5.74,410000.0],["2025-12-24",5.72,5.85,5.65,5.71,334900.0],["2025-12-26",5.72,5.74,5.53,5.7,363000.0],["2025-12-29",5.65,5.75,5.47,5.48,308900.0],["2025-12-30",5.59,5.95,5.36,5.64,1503400.0],["2025-12-31",5.64,5.79,5.53,5.61,576700.0],["2026-01-02",5.7,5.82,5.66,5.8,447600.0],["2026-01-05",5.85,6.0,5.74,5.79,483700.0],["2026-01-06",5.77,6.12,5.66,6.0,1564400.0],["2026-01-07",5.96,6.03,5.6,5.79,922200.0],["2026-01-08",5.76,6.05,5.65,5.68,864900.0],["2026-01-09",5.73,5.89,5.52,5.77,1193900.0],["2026-01-12",5.77,6.14,5.63,6.08,796100.0],["2026-01-13",6.11,6.74,5.96,6.6,1881000.0],["2026-01-14",6.61,6.85,6.29,6.8,1255400.0],["2026-01-15",6.8,6.89,6.62,6.66,774300.0],["2026-01-16",6.6,6.96,6.59,6.92,905100.0],["2026-01-20",6.75,6.88,6.23,6.38,1133300.0],["2026-01-21",6.39,6.81,6.21,6.68,833500.0],["2026-01-22",6.72,6.88,6.59,6.61,707200.0],["2026-01-23",6.55,6.91,6.4,6.61,612200.0],["2026-01-26",6.59,6.7,6.37,6.41,665700.0],["2026-01-27",6.42,6.6,6.32,6.45,765900.0],["2026-01-28",6.52,6.64,5.88,6.09,1204800.0],["2026-01-29",6.1,6.14,5.68,5.69,1148900.0],["2026-01-30",5.66,5.8,5.47,5.64,869700.0],["2026-02-02",5.65,5.69,5.3,5.37,953700.0],["2026-02-03",5.4,5.44,4.97,5.13,1148600.0],["2026-02-04",5.14,5.18,4.65,4.82,1690200.0],["2026-02-05",4.7,4.76,4.42,4.55,2085000.0],["2026-02-06",4.71,4.74,4.56,4.67,1040200.0],["2026-02-09",4.65,4.91,4.61,4.82,611500.0],["2026-02-10",4.9,5.09,4.85,4.97,617200.0],["2026-02-11",4.99,5.03,4.86,4.89,411300.0],["2026-02-12",4.91,4.96,4.69,4.75,731800.0],["2026-02-13",4.81,5.0,4.76,4.91,454500.0],["2026-02-17",4.89,5.3,4.73,5.25,1067500.0],["2026-02-18",5.24,5.54,5.19,5.4,1315100.0],["2026-02-19",5.32,5.51,5.29,5.48,653000.0],["2026-02-20",5.48,5.58,5.28,5.31,721100.0],["2026-02-23",5.27,5.37,5.15,5.22,487900.0],["2026-02-24",5.22,5.41,5.16,5.34,807500.0],["2026-02-25",5.39,5.44,5.3,5.33,368100.0],["2026-02-26",5.33,5.42,5.26,5.31,528800.0],["2026-02-27",5.22,5.32,5.13,5.2,776800.0],["2026-03-02",5.17,5.62,5.17,5.45,600600.0],["2026-03-03",5.26,5.51,5.21,5.39,896000.0],["2026-03-04",5.48,5.78,5.37,5.6,659100.0],["2026-03-05",5.53,5.57,5.32,5.4,617600.0],["2026-03-06",5.27,5.47,5.25,5.32,454000.0],["2026-03-09",5.24,5.32,5.15,5.24,616800.0],["2026-03-10",5.25,5.37,5.21,5.29,395600.0],["2026-03-11",5.27,5.3,5.05,5.2,507600.0],["2026-03-12",5.11,5.3,5.02,5.2,389600.0],["2026-03-13",5.2,5.37,5.1,5.13,491200.0],["2026-03-16",5.13,5.23,5.02,5.16,484000.0],["2026-03-17",5.2,5.25,5.05,5.09,276400.0],["2026-03-18",5.05,5.08,4.83,4.84,510900.0],["2026-03-19",4.76,4.91,4.71,4.81,542500.0],["2026-03-20",4.89,4.93,4.57,4.6,638900.0],["2026-03-23",4.83,4.96,4.75,4.76,597800.0],["2026-03-24",4.73,4.87,4.73,4.82,358400.0],["2026-03-25",4.93,5.17,4.87,5.09,396400.0],["2026-03-26",5.07,5.25,5.0,5.06,709900.0],["2026-03-27",5.0,5.12,4.88,4.94,438400.0],["2026-03-30",4.96,5.07,4.85,4.87,600900.0],["2026-03-31",4.93,5.09,4.78,4.91,761500.0],["2026-04-01",4.97,5.21,4.9,5.06,714000.0],["2026-04-02",4.94,5.04,4.77,4.93,627400.0],["2026-04-06",4.98,5.17,4.9,5.11,359900.0],["2026-04-07",5.1,5.1,4.86,4.89,590100.0],["2026-04-08",5.09,5.15,4.95,5.06,568700.0],["2026-04-09",5.02,5.2,4.91,4.92,744300.0],["2026-04-10",4.93,5.01,4.91,4.96,491300.0],["2026-04-13",4.95,4.99,4.82,4.83,404200.0],["2026-04-14",4.87,4.95,4.66,4.69,651300.0],["2026-04-15",4.69,4.92,4.67,4.91,717600.0],["2026-04-16",4.91,4.99,4.72,4.83,549600.0],["2026-04-17",4.92,4.96,4.81,4.84,1207700.0],["2026-04-20",4.82,5.02,4.82,4.97,846000.0],["2026-04-21",4.98,5.08,4.81,4.85,560700.0],["2026-04-22",4.89,5.02,4.84,4.9,621300.0],["2026-04-23",4.88,4.92,4.68,4.69,535300.0],["2026-04-24",4.69,4.87,4.61,4.72,2307300.0],["2026-04-27",4.72,4.79,4.47,4.5,885700.0],["2026-04-28",4.45,4.49,4.34,4.43,838000.0],["2026-04-29",4.42,4.46,4.13,4.19,1315500.0],["2026-04-30",4.2,4.47,4.18,4.33,1104600.0],["2026-05-01",4.36,4.44,4.3,4.37,673900.0],["2026-05-04",4.37,4.52,4.35,4.4,781400.0],["2026-05-05",4.42,4.6,4.36,4.6,729500.0],["2026-05-06",4.65,4.78,4.54,4.72,581400.0],["2026-05-07",4.72,4.89,4.63,4.79,696800.0],["2026-05-08",4.76,4.96,4.7,4.75,843200.0],["2026-05-11",4.75,4.85,4.66,4.67,682500.0],["2026-05-12",4.6,4.66,4.51,4.62,567100.0],["2026-05-13",4.56,4.74,4.56,4.69,852600.0],["2026-05-14",4.74,4.8,4.61,4.64,539500.0],["2026-05-15",4.65,4.67,3.95,4.12,1999300.0],["2026-05-18",4.1,4.28,4.1,4.18,932000.0],["2026-05-19",4.17,4.36,4.16,4.33,860200.0],["2026-05-20",4.33,4.39,4.15,4.15,764500.0],["2026-05-21",4.1,4.3,4.06,4.19,1062500.0],["2026-05-22",4.18,4.29,4.18,4.25,386600.0],["2026-05-26",4.3,4.65,4.26,4.58,1289500.0],["2026-05-27",4.49,4.6,4.38,4.44,680200.0],["2026-05-28",4.44,4.52,4.33,4.38,402200.0],["2026-05-29",4.71,5.19,4.68,4.88,3061500.0],["2026-06-01",4.8,4.85,4.55,4.7,1033600.0],["2026-06-02",4.63,4.9,4.62,4.85,553700.0],["2026-06-03",4.8,4.84,4.51,4.54,850600.0],["2026-06-04",4.5,4.66,4.5,4.56,337900.0],["2026-06-05",4.52,4.56,4.1,4.14,1195800.0],["2026-06-08",4.21,4.3,4.05,4.06,363100.0],["2026-06-09",4.06,4.17,3.92,4.02,869000.0],["2026-06-10",4.0,4.11,3.87,3.9,647700.0],["2026-06-11",3.95,4.05,3.83,4.02,997200.0],["2026-06-12",4.03,4.13,3.98,3.99,362600.0],["2026-06-15",4.05,4.09,3.84,3.86,796400.0],["2026-06-16",3.86,3.97,3.77,3.78,945700.0],["2026-06-17",3.91,4.08,3.78,4.02,689900.0],["2026-06-18",4.14,4.22,3.93,4.07,968400.0],["2026-06-22",4.08,4.1,3.88,4.0,714700.0],["2026-06-23",3.89,4.15,3.89,4.07,378400.0],["2026-06-24",4.08,4.13,3.99,4.01,954700.0],["2026-06-25",4.02,4.07,3.61,3.65,877300.0],["2026-06-26",3.63,3.73,3.55,3.72,1427700.0],["2026-06-29",3.72,4.02,3.72,3.88,1194600.0],["2026-06-30",3.86,4.23,3.79,4.18,1195500.0],["2026-07-01",4.07,4.33,4.07,4.08,728200.0],["2026-07-02",4.09,4.34,4.04,4.19,783400.0],["2026-07-06",4.24,4.38,4.2,4.28,461000.0],["2026-07-07",4.28,4.3,4.07,4.08,345500.0],["2026-07-08",4.05,4.16,4.01,4.07,332600.0],["2026-07-09",4.08,4.1,3.98,3.99,279800.0],["2026-07-10",4.34,4.9,4.21,4.4,4459500.0],["2026-07-13",4.34,4.34,3.665,3.825,2951994.683225],["2026-07-14",3.81,4.09,3.81,3.96,981590.629232],["2026-07-15",4.01,4.05,3.51,3.635,2723611.82626],["2026-07-16",3.64,3.6598,3.375,3.48,1614429.381598],["2026-07-17",3.37,3.464,3.29,3.4,1267649.711447],["2026-07-20",3.39,3.39,3.23,3.32,1068149.478894],["2026-07-21",3.34,3.365,3.275,3.34,588445.991966],["2026-07-22",3.31,3.43,3.3,3.32,838551.333967],["2026-07-23",3.28,3.32,3.2,3.2,511940.941908],["2026-07-24",3.18,3.225,3.035,3.16,1021422.144304],["2026-07-27",3.16,3.2,2.915,3.08,1672688.133928],["2026-07-28",3.07,3.195,2.92,3.08,1192229.803116],["2026-07-29",3.14,3.33,2.865,2.98,3316627.556505],["2026-07-30",3.01,3.205,2.96,3.14,1042212.210262],["2026-07-31",3.16,3.24,2.99,2.99,750772.83808]]}