{"t":"CLFD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-08-06",1.6875,1.8125,1.6875,1.6875,153400.0],["1986-08-07",1.6875,1.875,1.6875,1.6875,29800.0],["1986-08-08",1.6875,1.6875,1.5,1.5,80600.0],["1986-08-11",1.5625,1.6875,1.5625,1.5625,74800.0],["1986-08-12",1.5625,1.6875,1.5625,1.5625,13600.0],["1986-08-13",1.5625,1.6875,1.5625,1.5625,19400.0],["1986-08-14",1.5625,1.6875,1.5625,1.5625,30200.0],["1986-08-15",1.5625,1.625,1.5625,1.5625,11400.0],["1986-08-18",1.5625,1.625,1.5,1.5,16400.0],["1986-08-19",1.5,1.625,1.5,1.5,16200.0],["1986-08-20",1.5,1.625,1.5,1.5,6600.0],["1986-08-21",1.5,1.625,1.5,1.5,13000.0],["1986-08-22",1.5,1.625,1.5,1.5,32200.0],["1986-08-25",1.5,1.625,1.5,1.5,23200.0],["1986-08-26",1.5,1.625,1.5,1.5,26800.0],["1986-08-27",1.5625,1.6875,1.5625,1.5625,35200.0],["1986-08-28",1.5625,1.6875,1.5625,1.5625,9800.0],["1986-08-29",1.5625,1.6875,1.5625,1.5625,4400.0],["1986-09-02",1.5625,1.6875,1.5625,1.5625,2600.0],["1986-09-03",1.5625,1.6875,1.5625,1.5625,14800.0],["1986-09-04",1.5625,1.6875,1.5625,1.5625,4400.0],["1986-09-05",1.625,1.6875,1.625,1.625,4200.0],["1986-09-08",1.625,1.75,1.625,1.625,3400.0],["1986-09-09",1.625,1.75,1.625,1.625,7000.0],["1986-09-10",1.625,1.75,1.625,1.625,10000.0],["1986-09-11",1.625,1.75,1.625,1.625,6200.0],["1986-09-12",1.625,1.75,1.625,1.625,2000.0],["1986-09-15",1.625,1.75,1.625,1.625,23000.0],["1986-09-16",1.625,1.75,1.625,1.625,7400.0],["1986-09-17",1.625,1.75,1.625,1.625,6600.0],["1986-09-18",1.6875,1.8125,1.6875,1.6875,14800.0],["1986-09-19",1.6875,1.875,1.6875,1.6875,13000.0],["1986-09-22",1.6875,1.875,1.6875,1.6875,4000.0],["1986-09-23",1.6875,1.6875,1.6875,1.6875,0.0],["1986-09-24",1.75,1.875,1.75,1.75,7400.0],["1986-09-25",1.75,1.875,1.75,1.75,11400.0],["1986-09-26",1.8125,2.0,1.8125,1.8125,6000.0],["1986-09-29",1.8125,2.0,1.8125,1.8125,12400.0],["1986-09-30",1.875,2.0,1.875,1.875,12600.0],["1986-10-01",1.875,2.0,1.875,1.875,9200.0],["1986-10-02",2.0,2.125,2.0,2.0,27600.0],["1986-10-03",2.0,2.1875,2.0,2.0,13200.0],["1986-10-06",2.0,2.1875,2.0,2.0,12600.0],["1986-10-07",2.0,2.1875,2.0,2.0,20800.0],["1986-10-08",2.0625,2.1875,2.0625,2.0625,12200.0],["1986-10-09",2.0625,2.1875,2.0625,2.0625,24800.0],["1986-10-10",2.0625,2.1875,2.0625,2.0625,12400.0],["1986-10-13",2.0625,2.1875,2.0625,2.0625,8600.0],["1986-10-14",2.0625,2.1875,2.0,2.0,13800.0],["1986-10-15",2.0,2.1875,2.0,2.0,3000.0],["1986-10-16",2.0,2.1875,2.0,2.0,3000.0],["1986-10-17",2.0625,2.25,2.0625,2.0625,6400.0],["1986-10-20",2.0625,2.25,2.0625,2.0625,2000.0],["1986-10-21",2.0625,2.25,2.0625,2.0625,3000.0],["1986-10-22",2.0625,2.25,2.0625,2.0625,4400.0],["1986-10-23",2.0625,2.25,2.0625,2.0625,4000.0],["1986-10-24",2.0625,2.25,2.0625,2.0625,4000.0],["1986-10-27",2.0625,2.1875,2.0625,2.0625,5400.0],["1986-10-28",2.125,2.1875,2.125,2.125,8400.0],["1986-10-29",2.125,2.25,2.0625,2.0625,15600.0],["1986-10-30",2.0625,2.1875,2.0625,2.0625,3400.0],["1986-10-31",2.0625,2.1875,2.0625,2.0625,6000.0],["1986-11-03",2.0625,2.1875,2.0625,2.0625,6600.0],["1986-11-04",2.0625,2.1875,2.0625,2.0625,3600.0],["1986-11-05",2.0625,2.1875,2.0,2.0,16600.0],["1986-11-06",2.0,2.1875,2.0,2.0,6000.0],["1986-11-07",2.0,2.1875,2.0,2.0,8000.0],["1986-11-10",2.0,2.1875,2.0,2.0,4000.0],["1986-11-11",2.0,2.1875,2.0,2.0,4400.0],["1986-11-12",2.0,2.1875,2.0,2.0,8400.0],["1986-11-13",2.0,2.1875,2.0,2.0,4000.0],["1986-11-14",2.0,2.125,2.0,2.0,18200.0],["1986-11-17",2.0,2.1875,2.0,2.0,10000.0],["1986-11-18",2.0,2.125,2.0,2.0,10400.0],["1986-11-19",2.0,2.125,2.0,2.0,3800.0],["1986-11-20",2.0,2.125,2.0,2.0,15200.0],["1986-11-21",2.0,2.125,2.0,2.0,5000.0],["1986-11-24",2.0,2.125,2.0,2.0,18400.0],["1986-11-25",2.0,2.125,2.0,2.0,5800.0],["1986-11-26",2.0,2.125,2.0,2.0,7200.0],["1986-11-28",2.0,2.125,2.0,2.0,1000.0],["1986-12-01",2.0,2.125,2.0,2.0,70600.0],["1986-12-02",2.0,2.125,2.0,2.0,34800.0],["1986-12-03",2.0,2.125,2.0,2.0,16600.0],["1986-12-04",2.0,2.125,2.0,2.0,16600.0],["1986-12-05",2.0,2.0,1.875,1.875,37800.0],["1986-12-08",1.875,2.0,1.875,1.875,8600.0],["1986-12-09",1.875,2.0,1.875,1.875,8200.0],["1986-12-10",1.875,2.0,1.875,1.875,10600.0],["1986-12-11",1.875,2.0,1.875,1.875,800.0],["1986-12-12",1.875,2.0,1.875,1.875,11400.0],["1986-12-15",1.875,2.0,1.875,1.875,4600.0],["1986-12-16",1.875,2.0,1.875,1.875,2200.0],["1986-12-17",1.875,2.0,1.875,1.875,2000.0],["1986-12-18",1.875,2.0,1.875,1.875,26000.0],["1986-12-19",1.875,2.0,1.875,1.875,8200.0],["1986-12-22",1.875,2.0,1.875,1.875,600.0],["1986-12-23",1.875,2.0,1.875,1.875,5000.0],["1986-12-24",1.875,2.0,1.8125,1.8125,59600.0],["1986-12-26",1.8125,2.0,1.8125,1.8125,12000.0],["1986-12-29",1.8125,2.0,1.8125,1.8125,16000.0],["1986-12-30",1.8125,2.0,1.8125,1.8125,27600.0],["1986-12-31",1.875,2.0,1.875,1.875,47200.0],["1987-01-02",1.875,2.0,1.875,1.875,600.0],["1987-01-05",1.875,2.0,1.875,1.875,6600.0],["1987-01-06",1.875,1.875,1.875,1.875,0.0],["1987-01-07",1.875,2.0,1.875,1.875,12000.0],["1987-01-08",1.875,2.0,1.875,1.875,2800.0],["1987-01-09",1.875,2.0,1.875,1.875,4000.0],["1987-01-12",1.875,2.0,1.875,1.875,9600.0],["1987-01-13",1.875,2.0,1.875,1.875,4200.0],["1987-01-14",1.875,2.0,1.875,1.875,4200.0],["1987-01-15",1.875,2.0,1.875,1.875,9800.0],["1987-01-16",1.875,2.0,1.875,1.875,11000.0],["1987-01-19",1.9375,2.0625,1.9375,1.9375,17600.0],["1987-01-20",1.9375,2.0625,1.9375,1.9375,7000.0],["1987-01-21",2.0,2.125,2.0,2.0,10600.0],["1987-01-22",2.0,2.1875,2.0,2.0,4400.0],["1987-01-23",2.0,2.1875,2.0,2.0,6000.0],["1987-01-26",2.0,2.1875,2.0,2.0,3000.0],["1987-01-27",2.0,2.1875,2.0,2.0,200.0],["1987-01-28",2.0,2.1875,2.0,2.0,2000.0],["1987-01-29",2.0,2.1875,2.0,2.0,600.0],["1987-01-30",2.0,2.1875,2.0,2.0,5600.0],["1987-02-02",2.0,2.1875,2.0,2.0,600.0],["1987-02-03",2.0,2.1875,2.0,2.0,5600.0],["1987-02-04",2.0,2.1875,2.0,2.0,8200.0],["1987-02-05",2.0,2.1875,2.0,2.0,2000.0],["1987-02-06",2.0,2.1875,2.0,2.0,2200.0],["1987-02-09",2.0,2.1875,2.0,2.0,1000.0],["1987-02-10",2.0,2.1875,2.0,2.0,7400.0],["1987-02-11",2.0,2.1875,2.0,2.0,18400.0],["1987-02-12",2.0,2.1875,2.0,2.0,1400.0],["1987-02-13",2.0,2.1875,2.0,2.0,1800.0],["1987-02-17",2.0,2.1875,2.0,2.0,4400.0],["1987-02-18",2.0,2.1875,2.0,2.0,6000.0],["1987-02-19",2.0,2.1875,2.0,2.0,20200.0],["1987-02-20",2.0625,2.1875,2.0625,2.0625,10400.0],["1987-02-23",2.0625,2.1875,2.0625,2.0625,6800.0],["1987-02-24",2.0625,2.1875,2.0625,2.0625,2000.0],["1987-02-25",2.0625,2.1875,2.0625,2.0625,1200.0],["1987-02-26",2.0625,2.1875,2.0625,2.0625,1000.0],["1987-02-27",2.0625,2.1875,2.0625,2.0625,13000.0],["1987-03-02",2.0625,2.1875,2.0625,2.0625,4600.0],["1987-03-03",2.1875,2.3125,2.1875,2.1875,18800.0],["1987-03-04",2.25,2.4375,2.25,2.25,6000.0],["1987-03-05",2.625,2.875,2.625,2.625,35200.0],["1987-03-06",2.625,2.75,2.5,2.5,23000.0],["1987-03-09",2.5,2.75,2.5,2.5,7600.0],["1987-03-10",2.5,2.75,2.5,2.5,14800.0],["1987-03-11",2.5,2.75,2.5,2.5,3200.0],["1987-03-12",2.5,2.75,2.5,2.5,7600.0],["1987-03-13",2.5,2.75,2.5,2.5,2800.0],["1987-03-16",2.625,2.875,2.625,2.625,4600.0],["1987-03-17",2.625,2.875,2.625,2.625,3400.0],["1987-03-18",2.625,2.625,2.625,2.625,0.0],["1987-03-19",2.75,3.0,2.75,2.75,11200.0],["1987-03-20",2.75,3.0,2.75,2.75,4400.0],["1987-03-23",2.75,3.0,2.75,2.75,2200.0],["1987-03-24",2.75,3.0,2.75,2.75,13400.0],["1987-03-25",2.75,3.0,2.75,2.75,3200.0],["1987-03-26",2.75,3.0,2.75,2.75,2400.0],["1987-03-27",2.75,3.125,2.75,2.75,12000.0],["1987-03-30",2.875,3.125,2.875,2.875,8000.0],["1987-03-31",2.875,3.125,2.875,2.875,1600.0],["1987-04-01",3.0,3.25,3.0,3.0,600.0],["1987-04-02",3.0,3.25,3.0,3.0,6000.0],["1987-04-03",3.0,3.375,3.0,3.0,20600.0],["1987-04-06",3.0,3.375,3.0,3.0,4800.0],["1987-04-07",3.125,3.375,3.125,3.125,8200.0],["1987-04-08",3.125,3.375,3.125,3.125,16200.0],["1987-04-09",3.125,3.375,3.125,3.125,4800.0],["1987-04-10",3.125,3.375,3.125,3.125,9000.0],["1987-04-13",3.125,3.375,3.125,3.125,6400.0],["1987-04-14",3.125,3.375,3.125,3.125,9400.0],["1987-04-15",3.125,3.375,3.125,3.125,2200.0],["1987-04-16",3.125,3.375,3.125,3.125,17000.0],["1987-04-20",3.125,3.375,3.125,3.125,6800.0],["1987-04-21",3.125,3.125,3.125,3.125,0.0],["1987-04-22",3.125,3.375,3.125,3.125,3600.0],["1987-04-23",3.125,3.375,3.125,3.125,5400.0],["1987-04-24",3.125,3.375,3.125,3.125,3000.0],["1987-04-27",3.125,3.375,3.125,3.125,3000.0],["1987-04-28",3.125,3.25,3.125,3.125,1200.0],["1987-04-29",3.125,3.25,3.125,3.125,1600.0],["1987-04-30",3.125,3.25,3.125,3.125,1400.0],["1987-05-01",3.125,3.25,3.125,3.125,800.0],["1987-05-04",3.125,3.25,3.125,3.125,9000.0],["1987-05-05",3.125,3.25,3.125,3.125,2200.0],["1987-05-06",3.125,3.25,3.125,3.125,5200.0],["1987-05-07",3.125,3.25,3.125,3.125,20600.0],["1987-05-08",3.125,3.25,3.125,3.125,1600.0],["1987-05-11",3.125,3.25,3.125,3.125,4200.0],["1987-05-12",3.125,3.25,3.125,3.125,2400.0],["1987-05-13",3.125,3.25,3.125,3.125,1400.0],["1987-05-14",3.125,3.25,3.125,3.125,4800.0],["1987-05-15",3.125,3.25,3.125,3.125,2400.0],["1987-05-18",3.125,3.25,3.125,3.125,2200.0],["1987-05-19",3.125,3.25,3.125,3.125,5400.0],["1987-05-20",3.125,3.25,3.125,3.125,5800.0],["1987-05-21",3.125,3.25,3.125,3.125,14000.0],["1987-05-22",3.125,3.25,3.125,3.125,6000.0],["1987-05-26",3.125,3.3125,3.125,3.125,13600.0],["1987-05-27",3.125,3.375,3.125,3.125,3800.0],["1987-05-28",3.125,3.375,3.125,3.125,7400.0],["1987-05-29",3.125,3.375,3.125,3.125,3800.0],["1987-06-01",3.125,3.375,3.125,3.125,2000.0],["1987-06-02",3.25,3.5,3.25,3.25,17800.0],["1987-06-03",3.25,3.5,3.25,3.25,1400.0],["1987-06-04",3.25,3.5,3.25,3.25,4000.0],["1987-06-05",3.25,3.5,3.25,3.25,4200.0],["1987-06-08",3.25,3.5,3.25,3.25,3400.0],["1987-06-09",3.25,3.5,3.25,3.25,4400.0],["1987-06-10",3.25,3.5,3.25,3.25,4600.0],["1987-06-11",3.25,3.5,3.25,3.25,1000.0],["1987-06-12",3.25,3.5,3.25,3.25,3000.0],["1987-06-15",3.25,3.5,3.25,3.25,2200.0],["1987-06-16",3.25,3.25,3.25,3.25,0.0],["1987-06-17",3.25,3.5,3.25,3.25,3200.0],["1987-06-18",3.25,3.5,3.25,3.25,5400.0],["1987-06-19",3.25,3.5,3.25,3.25,9400.0],["1987-06-22",3.25,3.5,3.25,3.25,600.0],["1987-06-23",3.25,3.5,3.25,3.25,400.0],["1987-06-24",3.25,3.5,3.25,3.25,1600.0],["1987-06-25",3.25,3.5,3.25,3.25,3600.0],["1987-06-26",3.25,3.5,3.25,3.25,8800.0],["1987-06-29",3.25,3.5,3.25,3.25,19200.0],["1987-06-30",3.25,3.5,3.25,3.25,1400.0],["1987-07-01",3.25,3.25,3.25,3.25,0.0],["1987-07-02",3.25,3.25,3.25,3.25,0.0],["1987-07-06",3.25,3.5,3.25,3.25,4600.0],["1987-07-07",3.25,3.5,3.25,3.25,2200.0],["1987-07-08",3.25,3.5,3.25,3.25,3600.0],["1987-07-09",3.25,3.5,3.25,3.25,2600.0],["1987-07-10",3.25,3.5,3.25,3.25,5000.0],["1987-07-13",3.25,3.5,3.25,3.25,1000.0],["1987-07-14",3.25,3.5,3.25,3.25,2800.0],["1987-07-15",3.25,3.25,3.25,3.25,0.0],["1987-07-16",3.25,3.5,3.25,3.25,400.0],["1987-07-17",3.25,3.5,3.25,3.25,400.0],["1987-07-20",3.25,3.5,3.25,3.25,8400.0],["1987-07-21",3.25,3.5,3.25,3.25,6600.0],["1987-07-22",3.25,3.5,3.25,3.25,5200.0],["1987-07-23",3.25,3.5,3.25,3.25,3600.0],["1987-07-24",3.25,3.5,3.25,3.25,4000.0],["1987-07-27",3.25,3.5,3.25,3.25,1600.0],["1987-07-28",3.25,3.5,3.25,3.25,10600.0],["1987-07-29",3.25,3.5,3.25,3.25,1600.0],["1987-07-30",3.25,3.5,3.25,3.25,1600.0],["1987-07-31",3.25,3.5,3.25,3.25,2000.0],["1987-08-03",3.25,3.5,3.25,3.25,1000.0],["1987-08-04",3.25,3.5,3.25,3.25,3000.0],["1987-08-05",3.25,3.5,3.25,3.25,5600.0],["1987-08-06",3.25,3.5,3.25,3.25,1400.0],["1987-08-07",3.25,3.5,3.25,3.25,1400.0],["1987-08-10",3.25,3.5,3.25,3.25,5400.0],["1987-08-11",3.25,3.5,3.25,3.25,2000.0],["1987-08-12",3.25,3.5,3.25,3.25,4000.0],["1987-08-13",3.25,3.5,3.25,3.25,1600.0],["1987-08-14",3.25,3.5,3.25,3.25,2200.0],["1987-08-17",3.25,3.5,3.25,3.25,1600.0],["1987-08-18",3.25,3.5,3.25,3.25,2600.0],["1987-08-19",3.25,3.5,3.25,3.25,9000.0],["1987-08-20",3.25,3.5,3.25,3.25,2000.0],["1987-08-21",3.25,3.5,3.25,3.25,3600.0],["1987-08-24",3.375,3.5,3.375,3.375,12600.0],["1987-08-25",3.375,3.625,3.25,3.25,9800.0],["1987-08-26",3.5,3.75,3.5,3.5,19000.0],["1987-08-27",3.5,3.75,3.5,3.5,4800.0],["1987-08-28",3.5,3.75,3.5,3.5,2400.0],["1987-08-31",3.5,3.75,3.5,3.5,6400.0],["1987-09-01",3.5,3.75,3.5,3.5,5200.0],["1987-09-02",3.5,3.75,3.5,3.5,9400.0],["1987-09-03",3.5,3.75,3.5,3.5,400.0],["1987-09-04",3.5,3.75,3.5,3.5,2000.0],["1987-09-08",3.5,3.75,3.5,3.5,9000.0],["1987-09-09",3.5,3.75,3.5,3.5,16400.0],["1987-09-10",3.5,3.75,3.5,3.5,3400.0],["1987-09-11",3.5,3.75,3.5,3.5,2200.0],["1987-09-14",3.5,3.75,3.5,3.5,800.0],["1987-09-15",3.5,3.75,3.5,3.5,1000.0],["1987-09-16",3.5,3.75,3.5,3.5,2400.0],["1987-09-17",3.5,3.75,3.5,3.5,4400.0],["1987-09-18",3.5,3.75,3.5,3.5,6200.0],["1987-09-21",3.5,3.75,3.5,3.5,7000.0],["1987-09-22",3.5,3.75,3.5,3.5,800.0],["1987-09-23",3.5,3.75,3.5,3.5,2400.0],["1987-09-24",3.5,3.75,3.5,3.5,4800.0],["1987-09-25",3.5,3.75,3.5,3.5,1200.0],["1987-09-28",3.625,3.875,3.625,3.625,3800.0],["1987-09-29",3.625,3.875,3.625,3.625,3200.0],["1987-09-30",3.625,3.875,3.625,3.625,1400.0],["1987-10-01",3.625,3.875,3.625,3.625,3200.0],["1987-10-02",3.625,3.875,3.625,3.625,2600.0],["1987-10-05",3.625,3.625,3.625,3.625,0.0],["1987-10-06",3.625,3.875,3.625,3.625,6400.0],["1987-10-07",3.625,3.875,3.625,3.625,5000.0],["1987-10-08",3.625,3.875,3.625,3.625,17000.0],["1987-10-09",3.625,3.875,3.625,3.625,600.0],["1987-10-12",3.625,3.875,3.625,3.625,1000.0],["1987-10-13",3.625,3.625,3.625,3.625,0.0],["1987-10-14",3.625,3.875,3.625,3.625,800.0],["1987-10-15",3.625,3.875,3.625,3.625,3000.0],["1987-10-16",3.625,3.875,3.625,3.625,6000.0],["1987-10-19",3.0,3.0,2.625,2.625,18600.0],["1987-10-20",2.5,2.5,2.25,2.25,14400.0],["1987-10-21",3.0,3.25,3.0,3.0,7800.0],["1987-10-22",3.0,3.25,2.875,2.875,21600.0],["1987-10-23",2.875,3.25,2.875,2.875,400.0],["1987-10-26",2.875,2.875,2.5,2.5,2000.0],["1987-10-27",2.5,2.5,2.25,2.25,21400.0],["1987-10-28",2.375,2.75,2.375,2.375,14400.0],["1987-10-29",2.5,2.75,2.5,2.5,19200.0],["1987-10-30",2.5,2.75,2.5,2.5,1400.0],["1987-11-02",2.5,2.875,2.5,2.5,4800.0],["1987-11-03",2.5,2.875,2.5,2.5,800.0],["1987-11-04",2.5,2.875,2.5,2.5,2400.0],["1987-11-05",2.625,2.875,2.625,2.625,2000.0],["1987-11-06",2.625,2.875,2.625,2.625,400.0],["1987-11-09",2.625,2.875,2.625,2.625,200.0],["1987-11-10",2.625,2.875,2.625,2.625,600.0],["1987-11-11",2.625,2.875,2.625,2.625,4000.0],["1987-11-12",2.625,2.875,2.625,2.625,600.0],["1987-11-13",2.625,2.875,2.625,2.625,200.0],["1987-11-16",2.625,2.875,2.625,2.625,2000.0],["1987-11-17",2.625,2.625,2.625,2.625,0.0],["1987-11-18",2.625,2.875,2.625,2.625,1400.0],["1987-11-19",2.625,2.875,2.625,2.625,4400.0],["1987-11-20",2.625,2.875,2.625,2.625,2400.0],["1987-11-23",2.625,2.875,2.625,2.625,1600.0],["1987-11-24",2.625,2.875,2.625,2.625,1800.0],["1987-11-25",2.625,2.875,2.625,2.625,4200.0],["1987-11-27",2.625,2.875,2.625,2.625,4000.0],["1987-11-30",2.625,2.875,2.625,2.625,5200.0],["1987-12-01",2.625,2.875,2.625,2.625,4400.0],["1987-12-02",2.625,2.875,2.625,2.625,4000.0],["1987-12-03",2.625,2.875,2.625,2.625,2800.0],["1987-12-04",2.625,2.875,2.625,2.625,5400.0],["1987-12-07",2.625,2.875,2.625,2.625,600.0],["1987-12-08",2.625,2.875,2.625,2.625,1400.0],["1987-12-09",2.625,2.875,2.625,2.625,7000.0],["1987-12-10",2.625,2.875,2.625,2.625,8400.0],["1987-12-11",2.625,2.875,2.625,2.625,3000.0],["1987-12-14",2.625,2.875,2.625,2.625,400.0],["1987-12-15",2.625,2.875,2.625,2.625,1800.0],["1987-12-16",2.625,2.875,2.625,2.625,1400.0],["1987-12-17",2.625,3.0,2.625,2.625,10200.0],["1987-12-18",2.625,3.0,2.625,2.625,4000.0],["1987-12-21",2.75,3.125,2.75,2.75,2800.0],["1987-12-22",2.75,3.125,2.75,2.75,10000.0],["1987-12-23",2.75,3.125,2.75,2.75,400.0],["1987-12-24",2.75,2.75,2.75,2.75,0.0],["1987-12-28",2.75,3.25,2.75,2.75,400.0],["1987-12-29",2.75,3.25,2.75,2.75,8000.0],["1987-12-30",2.75,3.25,2.75,2.75,4000.0],["1987-12-31",2.75,3.5,2.75,2.75,6000.0],["1988-01-04",2.75,3.5,2.75,2.75,10800.0],["1988-01-05",2.875,3.625,2.875,2.875,4000.0],["1988-01-06",2.875,3.625,2.875,2.875,1000.0],["1988-01-07",2.875,3.625,2.875,2.875,3000.0],["1988-01-08",2.875,3.625,2.875,2.875,600.0],["1988-01-11",2.875,3.625,2.875,2.875,200.0],["1988-01-12",2.875,3.625,2.875,2.875,4000.0],["1988-01-13",2.875,2.875,2.875,2.875,0.0],["1988-01-14",2.875,3.625,2.875,2.875,2200.0],["1988-01-15",2.875,3.625,2.875,2.875,2000.0],["1988-01-18",2.875,2.875,2.875,2.875,0.0],["1988-01-19",2.875,3.625,2.875,2.875,200.0],["1988-01-20",3.0,3.75,3.0,3.0,2000.0],["1988-01-21",3.0,3.75,3.0,3.0,2000.0],["1988-01-22",3.0,3.75,3.0,3.0,4400.0],["1988-01-25",3.25,3.75,3.25,3.25,2600.0],["1988-01-26",3.25,3.75,3.25,3.25,5000.0],["1988-01-27",3.25,3.75,3.25,3.25,1800.0],["1988-01-28",3.25,3.75,3.25,3.25,2800.0],["1988-01-29",3.25,3.75,3.25,3.25,1200.0],["1988-02-01",3.25,3.75,3.25,3.25,4400.0],["1988-02-02",3.375,3.75,3.375,3.375,400.0],["1988-02-03",3.375,3.75,3.375,3.375,3600.0],["1988-02-04",3.375,3.75,3.375,3.375,10200.0],["1988-02-05",3.375,3.875,3.375,3.375,2800.0],["1988-02-08",3.375,3.875,3.375,3.375,800.0],["1988-02-09",3.375,3.875,3.375,3.375,2800.0],["1988-02-10",3.375,3.875,3.375,3.375,3200.0],["1988-02-11",3.375,3.375,3.375,3.375,0.0],["1988-02-12",3.375,3.875,3.375,3.375,2600.0],["1988-02-16",3.375,3.875,3.375,3.375,600.0],["1988-02-17",3.375,3.875,3.375,3.375,1000.0],["1988-02-18",3.375,3.875,3.375,3.375,1200.0],["1988-02-19",3.375,3.875,3.375,3.375,4000.0],["1988-02-22",3.375,3.875,3.375,3.375,3800.0],["1988-02-23",3.375,3.875,3.375,3.375,4000.0],["1988-02-24",3.375,3.875,3.375,3.375,1400.0],["1988-02-25",3.375,3.875,3.375,3.375,5000.0],["1988-02-26",3.375,3.875,3.375,3.375,1600.0],["1988-02-29",3.375,3.875,3.375,3.375,1400.0],["1988-03-01",3.375,3.375,3.375,3.375,0.0],["1988-03-02",3.375,3.875,3.375,3.375,200.0],["1988-03-03",3.375,3.875,3.375,3.375,1200.0],["1988-03-04",3.375,3.375,3.375,3.375,0.0],["1988-03-07",3.375,3.375,3.375,3.375,0.0],["1988-03-08",3.375,3.875,3.375,3.375,4000.0],["1988-03-09",3.375,3.875,3.375,3.375,200.0],["1988-03-10",3.375,3.875,3.375,3.375,1000.0],["1988-03-11",3.375,3.875,3.375,3.375,5200.0],["1988-03-14",3.375,3.375,3.375,3.375,0.0],["1988-03-15",3.375,3.75,3.3125,3.3125,4000.0],["1988-03-16",3.3125,3.75,3.25,3.25,3000.0],["1988-03-17",3.25,3.75,3.25,3.25,400.0],["1988-03-18",3.25,3.75,3.25,3.25,4000.0],["1988-03-21",3.25,3.75,3.25,3.25,10200.0],["1988-03-22",3.25,3.75,3.25,3.25,2800.0],["1988-03-23",3.25,3.75,3.25,3.25,7200.0],["1988-03-24",3.25,3.75,3.25,3.25,6400.0],["1988-03-25",3.25,3.75,3.25,3.25,2800.0],["1988-03-28",3.25,3.625,3.25,3.25,3200.0],["1988-03-29",3.25,3.625,3.25,3.25,5000.0],["1988-03-30",3.25,3.25,3.25,3.25,0.0],["1988-03-31",3.25,3.625,3.25,3.25,2600.0],["1988-04-04",3.0625,3.0625,2.375,2.375,5400.0],["1988-04-05",2.625,3.0625,2.625,2.625,3800.0],["1988-04-06",2.625,3.125,2.625,2.625,2000.0],["1988-04-07",2.625,3.125,2.625,2.625,2000.0],["1988-04-08",2.625,3.125,2.625,2.625,8000.0],["1988-04-11",2.625,3.125,2.625,2.625,6400.0],["1988-04-12",2.625,3.125,2.625,2.625,400.0],["1988-04-13",2.75,3.125,2.75,2.75,8800.0],["1988-04-14",2.75,3.125,2.75,2.75,17600.0],["1988-04-15",2.75,3.125,2.75,2.75,52400.0],["1988-04-18",2.75,3.125,2.75,2.75,24800.0],["1988-04-19",2.75,3.125,2.75,2.75,4400.0],["1988-04-20",2.75,3.25,2.75,2.75,1000.0],["1988-04-21",2.75,3.125,2.75,2.75,1000.0],["1988-04-22",2.875,2.9375,2.875,2.875,2000.0],["1988-04-25",2.875,2.9375,2.875,2.875,27000.0],["1988-04-26",2.875,2.9375,2.875,2.875,6000.0],["1988-04-27",3.125,3.25,3.125,3.125,24600.0],["1988-04-28",3.125,3.25,3.125,3.125,6000.0],["1988-04-29",3.125,3.25,3.125,3.125,24800.0],["1988-05-02",3.125,3.5,3.125,3.125,9600.0],["1988-05-03",3.125,3.625,3.125,3.125,7000.0],["1988-05-04",3.125,3.625,3.125,3.125,4400.0],["1988-05-05",3.125,3.625,3.125,3.125,200.0],["1988-05-06",3.3125,3.4375,3.3125,3.3125,2600.0],["1988-05-09",3.375,3.75,3.375,3.375,7800.0],["1988-05-10",3.375,3.75,3.375,3.375,2800.0],["1988-05-11",3.375,3.75,3.375,3.375,2400.0],["1988-05-12",3.375,3.625,3.375,3.375,8800.0],["1988-05-13",3.375,3.625,3.375,3.375,16600.0],["1988-05-16",3.375,3.625,3.375,3.375,2800.0],["1988-05-17",3.375,3.625,3.375,3.375,13000.0],["1988-05-18",3.375,3.625,3.375,3.375,1400.0],["1988-05-19",3.375,3.625,3.375,3.375,200.0],["1988-05-20",3.375,3.625,3.375,3.375,7800.0],["1988-05-23",3.375,4.125,3.375,3.375,3400.0],["1988-05-24",3.375,4.125,3.375,3.375,1000.0],["1988-05-25",3.375,3.375,3.375,3.375,0.0],["1988-05-26",3.375,4.125,3.375,3.375,1000.0],["1988-05-27",3.375,3.625,3.375,3.375,1000.0],["1988-05-31",3.375,3.625,3.375,3.375,400.0],["1988-06-01",3.375,3.375,3.375,3.375,0.0],["1988-06-02",3.375,3.625,3.375,3.375,4000.0],["1988-06-03",3.375,3.625,3.375,3.375,400.0],["1988-06-06",3.375,3.625,3.375,3.375,3000.0],["1988-06-07",3.375,3.625,3.375,3.375,3600.0],["1988-06-08",3.375,3.625,3.375,3.375,6200.0],["1988-06-09",3.375,3.625,3.375,3.375,1000.0],["1988-06-10",3.375,3.625,3.375,3.375,800.0],["1988-06-13",3.375,3.625,3.375,3.375,12000.0],["1988-06-14",3.375,3.5,3.375,3.375,1600.0],["1988-06-15",3.375,3.5,3.375,3.375,2400.0],["1988-06-16",3.375,3.5,3.375,3.375,2000.0],["1988-06-17",3.375,3.5,3.375,3.375,6400.0],["1988-06-20",3.375,3.5,3.375,3.375,2600.0],["1988-06-21",3.375,3.5,3.375,3.375,7400.0],["1988-06-22",3.375,3.5,3.375,3.375,400.0],["1988-06-23",3.375,3.5,3.375,3.375,5600.0],["1988-06-24",3.375,3.5,3.375,3.375,3600.0],["1988-06-27",3.375,3.625,3.375,3.375,24400.0],["1988-06-28",3.375,3.625,3.375,3.375,6400.0],["1988-06-29",3.375,3.625,3.375,3.375,2600.0],["1988-06-30",3.375,3.625,3.375,3.375,4200.0],["1988-07-01",3.375,3.625,3.375,3.375,3200.0],["1988-07-05",3.375,3.625,3.375,3.375,2600.0],["1988-07-06",3.375,3.625,3.375,3.375,200.0],["1988-07-07",3.375,3.625,3.375,3.375,2000.0],["1988-07-08",3.375,3.625,3.375,3.375,3400.0],["1988-07-11",3.375,3.625,3.375,3.375,1000.0],["1988-07-12",3.375,3.625,3.375,3.375,5000.0],["1988-07-13",3.375,3.625,3.375,3.375,2800.0],["1988-07-14",3.375,3.75,3.375,3.375,22200.0],["1988-07-15",3.375,3.75,3.375,3.375,14000.0],["1988-07-18",3.375,3.625,3.375,3.375,5200.0],["1988-07-19",3.375,3.375,3.375,3.375,0.0],["1988-07-20",3.375,3.5,3.375,3.375,5400.0],["1988-07-21",3.375,3.5,3.375,3.375,10800.0],["1988-07-22",3.375,3.5,3.375,3.375,5600.0],["1988-07-25",3.5,3.625,3.5,3.5,15200.0],["1988-07-26",3.5,3.625,3.5,3.5,9200.0],["1988-07-27",3.625,4.0,3.625,3.625,25000.0],["1988-07-28",3.625,4.0,3.625,3.625,17400.0],["1988-07-29",3.625,4.125,3.625,3.625,6600.0],["1988-08-01",3.625,4.125,3.625,3.625,8400.0],["1988-08-02",3.625,4.0,3.625,3.625,6800.0],["1988-08-03",3.625,4.0,3.625,3.625,8200.0],["1988-08-04",3.625,4.0,3.625,3.625,2400.0],["1988-08-05",3.625,4.0,3.625,3.625,1000.0],["1988-08-08",3.625,4.0,3.625,3.625,1400.0],["1988-08-09",3.75,4.125,3.75,3.75,2200.0],["1988-08-10",3.75,4.125,3.75,3.75,15400.0],["1988-08-11",3.75,4.125,3.625,3.625,2600.0],["1988-08-12",3.75,4.125,3.75,3.75,8800.0],["1988-08-15",3.75,4.125,3.75,3.75,1400.0],["1988-08-16",3.75,4.125,3.75,3.75,7200.0],["1988-08-17",3.75,4.125,3.75,3.75,2600.0],["1988-08-18",3.75,4.125,3.75,3.75,200.0],["1988-08-19",4.0,4.5,4.0,4.0,6400.0],["1988-08-22",4.0,4.5,4.0,4.0,7400.0],["1988-08-23",4.0,4.625,3.875,3.875,17600.0],["1988-08-24",3.875,4.5,3.875,3.875,7600.0],["1988-08-25",3.875,4.5,3.875,3.875,7000.0],["1988-08-26",3.875,4.5,3.875,3.875,4000.0],["1988-08-29",3.875,4.5,3.875,3.875,2400.0],["1988-08-30",4.0,4.5,4.0,4.0,1400.0],["1988-08-31",4.0,4.5,4.0,4.0,1400.0],["1988-09-01",4.0,4.5,4.0,4.0,2200.0],["1988-09-02",4.0,4.375,3.875,3.875,14800.0],["1988-09-06",3.875,4.375,3.875,3.875,10600.0],["1988-09-07",3.875,4.375,3.875,3.875,7200.0],["1988-09-08",3.875,4.375,3.875,3.875,7000.0],["1988-09-09",3.875,4.375,3.875,3.875,4800.0],["1988-09-12",3.875,4.375,3.875,3.875,4000.0],["1988-09-13",3.875,4.375,3.875,3.875,3400.0],["1988-09-14",3.875,4.375,3.875,3.875,600.0],["1988-09-15",3.875,4.375,3.875,3.875,1200.0],["1988-09-16",3.875,4.375,3.875,3.875,2800.0],["1988-09-19",3.875,3.875,3.875,3.875,0.0],["1988-09-20",3.875,4.375,3.875,3.875,2400.0],["1988-09-21",3.875,4.375,3.875,3.875,3800.0],["1988-09-22",3.875,4.375,3.875,3.875,200.0],["1988-09-23",3.875,4.375,3.875,3.875,4000.0],["1988-09-26",3.875,4.375,3.875,3.875,2000.0],["1988-09-27",3.875,4.25,3.875,3.875,2000.0],["1988-09-28",3.875,4.25,3.875,3.875,4600.0],["1988-09-29",3.875,4.25,3.875,3.875,400.0],["1988-09-30",3.875,4.25,3.875,3.875,1200.0],["1988-10-03",3.875,4.25,3.875,3.875,7000.0],["1988-10-04",3.875,4.25,3.875,3.875,2400.0],["1988-10-05",3.875,4.25,3.875,3.875,5000.0],["1988-10-06",3.875,4.25,3.875,3.875,400.0],["1988-10-07",3.875,4.25,3.875,3.875,4600.0],["1988-10-10",3.875,4.25,3.875,3.875,1600.0],["1988-10-11",3.875,4.25,3.875,3.875,1600.0],["1988-10-12",3.875,4.25,3.875,3.875,3800.0],["1988-10-13",3.875,4.25,3.875,3.875,1400.0],["1988-10-14",3.875,4.25,3.875,3.875,6000.0],["1988-10-17",3.875,4.25,3.875,3.875,3000.0],["1988-10-18",3.875,4.25,3.875,3.875,3600.0],["1988-10-19",3.875,4.25,3.875,3.875,1200.0],["1988-10-20",3.875,3.875,3.875,3.875,0.0],["1988-10-21",3.875,4.25,3.875,3.875,2400.0],["1988-10-24",3.875,4.25,3.875,3.875,7000.0],["1988-10-25",3.875,4.25,3.875,3.875,2800.0],["1988-10-26",3.875,3.875,3.875,3.875,0.0],["1988-10-27",3.875,4.0,3.75,3.75,5000.0],["1988-10-28",3.75,4.0,3.75,3.75,2400.0],["1988-10-31",3.75,4.0,3.75,3.75,9000.0],["1988-11-01",3.75,4.0,3.75,3.75,2000.0],["1988-11-02",3.75,4.25,3.75,3.75,3600.0],["1988-11-03",3.875,4.25,3.875,3.875,11600.0],["1988-11-04",3.875,4.25,3.875,3.875,1000.0],["1988-11-07",3.875,4.25,3.875,3.875,6200.0],["1988-11-08",3.875,4.25,3.875,3.875,2400.0],["1988-11-09",3.875,4.25,3.875,3.875,5400.0],["1988-11-10",3.875,4.25,3.875,3.875,3000.0],["1988-11-11",3.875,4.25,3.875,3.875,1600.0],["1988-11-14",3.875,4.25,3.875,3.875,2200.0],["1988-11-15",3.875,4.25,3.875,3.875,8400.0],["1988-11-16",3.875,4.25,3.875,3.875,5400.0],["1988-11-17",3.875,4.25,3.875,3.875,3000.0],["1988-11-18",3.875,4.25,3.875,3.875,800.0],["1988-11-21",3.875,4.25,3.875,3.875,4400.0],["1988-11-22",3.875,4.25,3.875,3.875,4400.0],["1988-11-23",3.875,4.25,3.875,3.875,3800.0],["1988-11-25",3.875,3.875,3.875,3.875,0.0],["1988-11-28",3.875,4.25,3.875,3.875,1000.0],["1988-11-29",3.875,4.25,3.875,3.875,800.0],["1988-11-30",3.875,4.25,3.875,3.875,2400.0],["1988-12-01",3.875,4.25,3.875,3.875,2200.0],["1988-12-02",3.875,4.25,3.875,3.875,2000.0],["1988-12-05",3.875,4.25,3.875,3.875,600.0],["1988-12-06",3.875,4.25,3.875,3.875,1000.0],["1988-12-07",3.875,4.25,3.875,3.875,3400.0],["1988-12-08",3.875,3.875,3.875,3.875,0.0],["1988-12-09",3.875,4.125,3.875,3.875,7200.0],["1988-12-12",3.875,4.125,3.875,3.875,5400.0],["1988-12-13",3.875,4.25,3.875,3.875,1200.0],["1988-12-14",3.875,4.25,3.875,3.875,5200.0],["1988-12-15",3.875,4.25,3.875,3.875,1800.0],["1988-12-16",3.875,4.25,3.875,3.875,1200.0],["1988-12-19",3.875,4.25,3.875,3.875,4000.0],["1988-12-20",3.875,4.25,3.875,3.875,2800.0],["1988-12-21",3.875,4.25,3.875,3.875,1000.0],["1988-12-22",3.875,4.25,3.875,3.875,8800.0],["1988-12-23",3.875,4.25,3.875,3.875,5600.0],["1988-12-27",3.875,4.25,3.875,3.875,9800.0],["1988-12-28",3.875,4.25,3.875,3.875,2400.0],["1988-12-29",3.875,4.25,3.875,3.875,2800.0],["1988-12-30",4.0,4.25,4.0,4.0,3800.0],["1989-01-03",4.0,4.25,4.0,4.0,2000.0],["1989-01-04",4.0,4.25,3.875,3.875,6000.0],["1989-01-05",3.875,4.25,3.875,3.875,600.0],["1989-01-06",3.875,4.25,3.875,3.875,8200.0],["1989-01-09",3.875,4.25,3.875,3.875,6600.0],["1989-01-10",3.875,4.25,3.875,3.875,3600.0],["1989-01-11",3.875,4.25,3.875,3.875,2800.0],["1989-01-12",3.875,3.875,3.875,3.875,0.0],["1989-01-13",3.875,4.25,3.875,3.875,9000.0],["1989-01-16",3.875,3.875,3.875,3.875,0.0],["1989-01-17",3.875,4.25,3.875,3.875,2000.0],["1989-01-18",3.875,3.875,3.875,3.875,0.0],["1989-01-19",3.875,3.875,3.875,3.875,0.0],["1989-01-20",3.875,3.875,3.875,3.875,0.0],["1989-01-23",3.875,4.25,3.875,3.875,1400.0],["1989-01-24",3.875,4.25,3.875,3.875,1600.0],["1989-01-25",4.0,4.25,4.0,4.0,20200.0],["1989-01-26",4.0,4.5,4.0,4.0,7600.0],["1989-01-27",4.0,4.5,4.0,4.0,2600.0],["1989-01-30",4.0,4.5,4.0,4.0,2000.0],["1989-01-31",4.0,4.0,4.0,4.0,0.0],["1989-02-01",4.0,4.5,4.0,4.0,5000.0],["1989-02-02",4.0,4.5,4.0,4.0,3800.0],["1989-02-03",4.0,4.5,4.0,4.0,7600.0],["1989-02-06",4.0,4.5,4.0,4.0,1600.0],["1989-02-07",4.0,4.5,4.0,4.0,200.0],["1989-02-08",4.0,4.5,4.0,4.0,3400.0],["1989-02-09",4.0,4.0,4.0,4.0,0.0],["1989-02-10",4.0,4.0,4.0,4.0,0.0],["1989-02-13",4.0,4.0,4.0,4.0,0.0],["1989-02-14",4.0,4.0,4.0,4.0,0.0],["1989-02-15",4.125,4.5,4.125,4.125,2400.0],["1989-02-16",4.125,4.125,4.125,4.125,0.0],["1989-02-17",4.125,4.5,4.125,4.125,3000.0],["1989-02-21",4.125,4.5,4.125,4.125,200.0],["1989-02-22",4.125,4.5,4.125,4.125,8000.0],["1989-02-23",4.125,4.5,4.125,4.125,2800.0],["1989-02-24",4.125,4.5,4.125,4.125,2800.0],["1989-02-27",4.125,4.5,4.125,4.125,9600.0],["1989-02-28",4.125,4.5,4.125,4.125,4800.0],["1989-03-01",4.125,4.5,4.125,4.125,2400.0],["1989-03-02",4.125,4.5,4.125,4.125,1400.0],["1989-03-03",4.25,4.5,4.25,4.25,4000.0],["1989-03-06",4.25,4.5,4.25,4.25,6400.0],["1989-03-07",4.25,4.5,4.25,4.25,800.0],["1989-03-08",4.25,4.625,4.25,4.25,600.0],["1989-03-09",4.25,4.25,4.25,4.25,0.0],["1989-03-10",4.375,4.625,4.375,4.375,3400.0],["1989-03-13",4.375,4.75,4.375,4.375,6800.0],["1989-03-14",4.5,5.0,4.5,4.5,23400.0],["1989-03-15",4.5,5.0,4.5,4.5,8800.0],["1989-03-16",4.75,5.25,4.75,4.75,5600.0],["1989-03-17",4.875,5.5,4.875,4.875,11200.0],["1989-03-20",5.0,5.75,5.0,5.0,11400.0],["1989-03-21",5.0,5.75,5.0,5.0,14000.0],["1989-03-22",5.125,5.875,5.125,5.125,5000.0],["1989-03-23",5.125,5.875,5.125,5.125,13200.0],["1989-03-27",5.125,5.875,5.125,5.125,7600.0],["1989-03-28",5.375,6.125,5.375,5.375,10600.0],["1989-03-29",5.375,6.125,5.375,5.375,7800.0],["1989-03-30",5.375,6.125,5.375,5.375,6000.0],["1989-03-31",5.5,6.25,5.5,5.5,8600.0],["1989-04-03",5.75,6.5,5.75,5.75,5500.0],["1989-04-04",5.75,5.75,5.75,5.75,6100.0],["1989-04-05",5.75,5.75,5.75,5.75,4400.0],["1989-04-06",5.75,5.75,5.75,5.75,6700.0],["1989-04-07",5.75,5.75,5.75,5.75,1100.0],["1989-04-10",5.75,5.75,5.75,5.75,11400.0],["1989-04-11",5.75,5.75,5.75,5.75,7300.0],["1989-04-12",5.75,5.75,5.75,5.75,7600.0],["1989-04-13",5.5,5.5,5.5,5.5,6000.0],["1989-04-14",5.5,5.5,5.5,5.5,7500.0],["1989-04-17",5.5,5.5,5.5,5.5,5100.0],["1989-04-18",5.5,5.5,5.5,5.5,1600.0],["1989-04-19",5.75,5.75,5.75,5.75,3000.0],["1989-04-20",5.75,5.75,5.75,5.75,3900.0],["1989-04-21",5.75,5.75,5.75,5.75,14200.0],["1989-04-24",5.75,5.75,5.75,5.75,6800.0],["1989-04-25",5.75,5.75,5.75,5.75,4400.0],["1989-04-26",6.0,6.0,6.0,6.0,5200.0],["1989-04-27",6.0,6.0,6.0,6.0,1800.0],["1989-04-28",6.0,6.0,6.0,6.0,4100.0],["1989-05-01",6.0,6.0,6.0,6.0,4200.0],["1989-05-02",6.0,6.0,6.0,6.0,14800.0],["1989-05-03",6.0,6.0,6.0,6.0,8800.0],["1989-05-04",6.25,6.25,6.25,6.25,13300.0],["1989-05-05",6.5,6.5,6.5,6.5,9300.0],["1989-05-08",7.25,7.25,7.25,7.25,10100.0],["1989-05-09",7.25,7.25,7.25,7.25,11600.0],["1989-05-10",7.5,7.5,7.5,7.5,5100.0],["1989-05-11",7.5,7.5,7.5,7.5,3300.0],["1989-05-12",7.5,7.5,7.5,7.5,3300.0],["1989-05-15",7.5,7.5,7.5,7.5,6800.0],["1989-05-16",7.75,7.75,7.75,7.75,5400.0],["1989-05-17",7.75,7.75,7.75,7.75,4900.0],["1989-05-18",8.0,8.0,8.0,8.0,4300.0],["1989-05-19",8.0,8.0,8.0,8.0,13000.0],["1989-05-22",8.0,8.0,8.0,8.0,14500.0],["1989-05-23",8.0,8.0,8.0,8.0,4100.0],["1989-05-24",8.0,8.0,8.0,8.0,4300.0],["1989-05-25",8.0,8.0,8.0,8.0,5100.0],["1989-05-26",8.0,8.0,8.0,8.0,3000.0],["1989-05-30",8.25,8.25,8.25,8.25,2800.0],["1989-05-31",8.25,8.25,8.25,8.25,6100.0],["1989-06-01",8.25,8.25,8.25,8.25,4800.0],["1989-06-02",8.25,8.25,8.25,8.25,2000.0],["1989-06-05",8.25,8.25,8.25,8.25,500.0],["1989-06-06",8.25,8.25,8.25,8.25,3700.0],["1989-06-07",8.25,8.25,8.25,8.25,5400.0],["1989-06-08",8.25,8.25,8.25,8.25,2500.0],["1989-06-09",8.25,8.25,8.25,8.25,600.0],["1989-06-12",8.25,8.25,8.25,8.25,2800.0],["1989-06-13",8.25,8.25,8.25,8.25,300.0],["1989-06-14",8.25,8.25,8.25,8.25,5800.0],["1989-06-15",8.25,8.25,8.25,8.25,2200.0],["1989-06-16",8.25,8.25,8.25,8.25,2800.0],["1989-06-19",8.25,8.25,8.25,8.25,4000.0],["1989-06-20",8.5,8.5,8.5,8.5,1900.0],["1989-06-21",8.5,8.5,8.5,8.5,2500.0],["1989-06-22",8.5,8.5,8.5,8.5,600.0],["1989-06-23",8.5,8.5,8.5,8.5,800.0],["1989-06-26",8.5,8.5,8.5,8.5,1100.0],["1989-06-27",8.5,8.5,8.5,8.5,2300.0],["1989-06-28",8.5,8.5,8.5,8.5,8900.0],["1989-06-29",8.5,8.5,8.5,8.5,2400.0],["1989-06-30",8.5,8.5,8.5,8.5,300.0],["1989-07-03",8.5,8.5,8.5,8.5,800.0],["1989-07-05",8.5,8.5,8.5,8.5,300.0],["1989-07-06",8.5,8.5,8.5,8.5,0.0],["1989-07-07",8.5,8.5,8.5,8.5,200.0],["1989-07-10",8.5,8.5,8.5,8.5,3400.0],["1989-07-11",8.5,8.5,8.5,8.5,2300.0],["1989-07-12",8.5,8.5,8.5,8.5,75400.0],["1989-07-13",8.5,8.5,8.5,8.5,49200.0],["1989-07-14",8.5,8.5,8.5,8.5,5100.0],["1989-07-17",8.5,8.5,8.5,8.5,10000.0],["1989-07-18",8.5,8.5,8.5,8.5,400.0],["1989-07-19",8.5,8.5,8.5,8.5,1700.0],["1989-07-20",8.5,8.5,8.5,8.5,4100.0],["1989-07-21",8.5,8.5,8.5,8.5,5000.0],["1989-07-24",8.5,8.5,8.5,8.5,3900.0],["1989-07-25",8.5,8.5,8.5,8.5,1000.0],["1989-07-26",8.5,8.5,8.5,8.5,900.0],["1989-07-27",8.5,8.5,8.5,8.5,900.0],["1989-07-28",8.5,8.5,8.5,8.5,6400.0],["1989-07-31",8.5,8.5,8.5,8.5,2600.0],["1989-08-01",8.5,8.5,8.5,8.5,9500.0],["1989-08-02",8.5,8.5,8.5,8.5,1200.0],["1989-08-03",8.5,8.5,8.5,8.5,2100.0],["1989-08-04",8.5,8.5,8.5,8.5,4600.0],["1989-08-07",8.5,8.5,8.5,8.5,1900.0],["1989-08-08",8.5,8.5,8.5,8.5,1600.0],["1989-08-09",8.5,8.5,8.5,8.5,1500.0],["1989-08-10",8.5,8.5,8.5,8.5,7600.0],["1989-08-11",8.5,8.5,8.5,8.5,500.0],["1989-08-14",8.5,8.5,8.5,8.5,400.0],["1989-08-15",8.5,8.5,8.5,8.5,1000.0],["1989-08-16",8.5,8.5,8.5,8.5,1100.0],["1989-08-17",8.5,8.5,8.5,8.5,2000.0],["1989-08-18",8.5,8.5,8.5,8.5,1700.0],["1989-08-21",8.5,8.5,8.5,8.5,1100.0],["1989-08-22",8.5,8.5,8.5,8.5,6300.0],["1989-08-23",8.25,8.25,8.25,8.25,3200.0],["1989-08-24",8.0,8.0,8.0,8.0,3900.0],["1989-08-25",8.0,8.0,8.0,8.0,8800.0],["1989-08-28",8.0,8.0,8.0,8.0,3000.0],["1989-08-29",8.0,8.0,8.0,8.0,4300.0],["1989-08-30",8.0,8.0,8.0,8.0,4200.0],["1989-08-31",8.0,8.0,8.0,8.0,4300.0],["1989-09-01",8.0,8.0,8.0,8.0,3200.0],["1989-09-05",8.0,8.0,8.0,8.0,1700.0],["1989-09-06",7.75,7.75,7.75,7.75,5800.0],["1989-09-07",6.25,6.25,6.25,6.25,11500.0],["1989-09-08",6.5,6.5,6.5,6.5,17300.0],["1989-09-11",6.5,6.5,6.5,6.5,2900.0],["1989-09-12",7.0,7.0,7.0,7.0,3900.0],["1989-09-13",7.25,7.25,7.25,7.25,7700.0],["1989-09-14",7.25,7.25,7.25,7.25,3500.0],["1989-09-15",7.25,7.25,7.25,7.25,1100.0],["1989-09-18",7.25,7.25,7.25,7.25,1500.0],["1989-09-19",7.25,7.25,7.25,7.25,7700.0],["1989-09-20",6.5,6.5,6.5,6.5,6700.0],["1989-09-21",6.25,6.25,6.25,6.25,5500.0],["1989-09-22",6.25,6.25,6.25,6.25,1000.0],["1989-09-25",6.25,6.25,6.25,6.25,2800.0],["1989-09-26",6.25,6.25,6.25,6.25,6300.0],["1989-09-27",6.25,6.25,6.25,6.25,900.0],["1989-09-28",6.25,6.25,6.25,6.25,3200.0],["1989-09-29",6.5,6.5,6.5,6.5,4100.0],["1989-10-02",6.5,6.5,6.5,6.5,1300.0],["1989-10-03",6.5,6.5,6.5,6.5,1900.0],["1989-10-04",6.5,6.5,6.5,6.5,1500.0],["1989-10-05",6.5,6.5,6.5,6.5,1300.0],["1989-10-06",6.5,6.5,6.5,6.5,0.0],["1989-10-09",6.5,6.5,6.5,6.5,2800.0],["1989-10-10",6.5,6.5,6.5,6.5,3600.0],["1989-10-11",6.5,6.5,6.5,6.5,6000.0],["1989-10-12",6.5,6.5,6.5,6.5,400.0],["1989-10-13",6.5,6.5,6.5,6.5,900.0],["1989-10-16",6.0,6.0,6.0,6.0,7200.0],["1989-10-17",6.25,6.25,6.25,6.25,2700.0],["1989-10-18",6.25,6.25,6.25,6.25,0.0],["1989-10-19",6.25,6.25,6.25,6.25,2000.0],["1989-10-20",6.25,6.25,6.25,6.25,9300.0],["1989-10-23",6.75,6.75,6.75,6.75,1700.0],["1989-10-24",6.75,6.75,6.75,6.75,1900.0],["1989-10-25",6.75,6.75,6.75,6.75,0.0],["1989-10-26",7.0,7.0,7.0,7.0,1100.0],["1989-10-27",7.0,7.0,7.0,7.0,0.0],["1989-10-30",7.0,7.0,7.0,7.0,6600.0],["1989-10-31",7.0,7.0,7.0,7.0,2100.0],["1989-11-01",7.25,7.25,7.25,7.25,2700.0],["1989-11-02",7.25,7.25,7.25,7.25,3600.0],["1989-11-03",7.25,7.25,7.25,7.25,1000.0],["1989-11-06",7.25,7.25,7.25,7.25,3000.0],["1989-11-07",7.25,7.25,7.25,7.25,7100.0],["1989-11-08",7.25,7.25,7.25,7.25,3800.0],["1989-11-09",7.25,7.25,7.25,7.25,7700.0],["1989-11-10",7.25,7.25,7.25,7.25,1000.0],["1989-11-13",7.25,7.25,7.25,7.25,2600.0],["1989-11-14",7.25,7.25,7.25,7.25,1000.0],["1989-11-15",7.25,7.25,7.25,7.25,2100.0],["1989-11-16",7.25,7.25,7.25,7.25,800.0],["1989-11-17",7.25,7.25,7.25,7.25,600.0],["1989-11-20",7.25,7.25,7.25,7.25,300.0],["1989-11-21",7.25,7.25,7.25,7.25,4200.0],["1989-11-22",7.25,7.25,7.25,7.25,4600.0],["1989-11-24",7.25,7.25,7.25,7.25,400.0],["1989-11-27",7.25,7.25,7.25,7.25,10800.0],["1989-11-28",7.25,7.25,7.25,7.25,600.0],["1989-11-29",7.25,7.25,7.25,7.25,1400.0],["1989-11-30",7.25,7.25,7.25,7.25,700.0],["1989-12-01",7.25,7.25,7.25,7.25,0.0],["1989-12-04",7.25,7.25,7.25,7.25,600.0],["1989-12-05",7.25,7.25,7.25,7.25,0.0],["1989-12-06",7.25,7.25,7.25,7.25,1400.0],["1989-12-07",7.25,7.25,7.25,7.25,200.0],["1989-12-08",7.25,7.25,7.25,7.25,800.0],["1989-12-11",7.25,7.25,7.25,7.25,2100.0],["1989-12-12",7.25,7.25,7.25,7.25,300.0],["1989-12-13",7.25,7.25,7.25,7.25,2900.0],["1989-12-14",7.25,7.25,7.25,7.25,200.0],["1989-12-15",7.25,7.25,7.25,7.25,1100.0],["1989-12-18",7.25,7.25,7.25,7.25,2300.0],["1989-12-19",7.25,7.25,7.25,7.25,3900.0],["1989-12-20",7.25,7.25,7.25,7.25,2500.0],["1989-12-21",7.25,7.25,7.25,7.25,1200.0],["1989-12-22",7.25,7.25,7.25,7.25,2000.0],["1989-12-26",7.25,7.25,7.25,7.25,0.0],["1989-12-27",7.25,7.25,7.25,7.25,100.0],["1989-12-28",7.25,7.25,7.25,7.25,100.0],["1989-12-29",7.25,7.25,7.25,7.25,2700.0],["1990-01-02",7.25,7.25,7.25,7.25,2400.0],["1990-01-03",7.25,7.25,7.25,7.25,1900.0],["1990-01-04",7.25,7.25,7.25,7.25,1700.0],["1990-01-05",7.25,7.25,7.25,7.25,1200.0],["1990-01-08",7.25,7.25,7.25,7.25,2300.0],["1990-01-09",7.25,7.25,7.25,7.25,1900.0],["1990-01-10",7.25,7.25,7.25,7.25,900.0],["1990-01-11",7.25,7.25,7.25,7.25,500.0],["1990-01-12",7.25,7.25,7.25,7.25,1700.0],["1990-01-15",7.25,7.25,7.25,7.25,3100.0],["1990-01-16",7.25,7.25,7.25,7.25,4800.0],["1990-01-17",7.25,7.25,7.25,7.25,0.0],["1990-01-18",7.25,7.25,7.25,7.25,1500.0],["1990-01-19",7.25,7.25,7.25,7.25,100.0],["1990-01-22",7.25,7.25,7.25,7.25,600.0],["1990-01-23",7.0,7.0,7.0,7.0,2900.0],["1990-01-24",6.5,6.5,6.5,6.5,3400.0],["1990-01-25",6.5,6.5,6.5,6.5,3100.0],["1990-01-26",6.5,6.5,6.5,6.5,3200.0],["1990-01-29",6.5,6.5,6.5,6.5,1000.0],["1990-01-30",6.5,6.5,6.5,6.5,1000.0],["1990-01-31",6.5,6.5,6.5,6.5,1500.0],["1990-02-01",6.5,6.5,6.5,6.5,1300.0],["1990-02-02",6.5,6.5,6.5,6.5,3200.0],["1990-02-05",6.75,6.75,6.75,6.75,2500.0],["1990-02-06",6.75,6.75,6.75,6.75,2300.0],["1990-02-07",6.75,6.75,6.75,6.75,2500.0],["1990-02-08",6.75,6.75,6.75,6.75,200.0],["1990-02-09",6.75,6.75,6.75,6.75,1000.0],["1990-02-12",6.75,6.75,6.75,6.75,500.0],["1990-02-13",6.75,6.75,6.75,6.75,1300.0],["1990-02-14",6.75,6.75,6.75,6.75,2000.0],["1990-02-15",6.75,6.75,6.75,6.75,2800.0],["1990-02-16",6.75,6.75,6.75,6.75,1400.0],["1990-02-20",6.75,6.75,6.75,6.75,1900.0],["1990-02-21",6.5,6.5,6.5,6.5,2900.0],["1990-02-22",6.5,6.5,6.5,6.5,1000.0],["1990-02-23",6.5,6.5,6.5,6.5,100.0],["1990-02-26",6.5,6.5,6.5,6.5,600.0],["1990-02-27",6.5,6.5,6.5,6.5,1000.0],["1990-02-28",6.5,6.5,6.5,6.5,1900.0],["1990-03-01",6.5,6.5,6.5,6.5,600.0],["1990-03-02",6.5,6.5,6.5,6.5,2500.0],["1990-03-05",6.5,6.5,6.5,6.5,1500.0],["1990-03-06",6.5,6.5,6.5,6.5,7100.0],["1990-03-07",6.5,6.5,6.5,6.5,500.0],["1990-03-08",6.5,6.5,6.5,6.5,2900.0],["1990-03-09",6.5,6.5,6.5,6.5,2400.0],["1990-03-12",6.5,6.5,6.5,6.5,1300.0],["1990-03-13",6.5,6.5,6.5,6.5,2100.0],["1990-03-14",6.5,6.5,6.5,6.5,300.0],["1990-03-15",6.5,6.5,6.5,6.5,9300.0],["1990-03-16",6.5,6.5,6.5,6.5,6300.0],["1990-03-19",6.5,6.5,6.5,6.5,5000.0],["1990-03-20",6.5,6.5,6.5,6.5,3500.0],["1990-03-21",6.5,6.5,6.5,6.5,2600.0],["1990-03-22",6.5,6.5,6.5,6.5,1000.0],["1990-03-23",6.5,6.5,6.5,6.5,1100.0],["1990-03-26",6.5,6.5,6.5,6.5,0.0],["1990-03-27",6.5,6.5,6.5,6.5,1900.0],["1990-03-28",6.5,6.5,6.5,6.5,5000.0],["1990-03-29",6.5,6.5,6.5,6.5,4500.0],["1990-03-30",6.5,6.5,6.5,6.5,200.0],["1990-04-02",6.5,6.5,6.5,6.5,1200.0],["1990-04-03",6.5,6.5,6.5,6.5,300.0],["1990-04-04",6.5,6.5,6.5,6.5,2700.0],["1990-04-05",6.5,6.5,6.5,6.5,900.0],["1990-04-06",6.5,6.5,6.5,6.5,1700.0],["1990-04-09",6.5,6.5,6.5,6.5,3100.0],["1990-04-10",6.25,6.25,6.25,6.25,8200.0],["1990-04-11",6.25,6.25,6.25,6.25,3000.0],["1990-04-12",6.25,6.25,6.25,6.25,3200.0],["1990-04-16",6.25,6.25,6.25,6.25,2700.0],["1990-04-17",6.25,6.25,6.25,6.25,1600.0],["1990-04-18",6.25,6.25,6.25,6.25,3000.0],["1990-04-19",6.25,6.25,6.25,6.25,1500.0],["1990-04-20",6.25,6.25,6.25,6.25,2000.0],["1990-04-23",6.25,6.25,6.25,6.25,2600.0],["1990-04-24",6.25,6.25,6.25,6.25,1200.0],["1990-04-25",6.25,6.25,6.25,6.25,4000.0],["1990-04-26",6.25,6.25,6.25,6.25,2500.0],["1990-04-27",6.25,6.25,6.25,6.25,400.0],["1990-04-30",6.25,6.25,6.25,6.25,2000.0],["1990-05-01",6.25,6.25,6.25,6.25,2400.0],["1990-05-02",6.25,6.25,6.25,6.25,0.0],["1990-05-03",6.5,6.5,6.5,6.5,5100.0],["1990-05-04",6.5,6.5,6.5,6.5,3100.0],["1990-05-07",6.5,6.5,6.5,6.5,1800.0],["1990-05-08",6.75,6.75,6.75,6.75,11500.0],["1990-05-09",6.75,6.75,6.75,6.75,4800.0],["1990-05-10",6.75,6.75,6.75,6.75,4900.0],["1990-05-11",6.75,6.75,6.75,6.75,3700.0],["1990-05-14",6.5,6.5,6.5,6.5,1500.0],["1990-05-15",6.5,6.5,6.5,6.5,2200.0],["1990-05-16",6.5,6.5,6.5,6.5,2100.0],["1990-05-17",6.5,6.5,6.5,6.5,2400.0],["1990-05-18",6.5,6.5,6.5,6.5,2300.0],["1990-05-21",6.5,6.5,6.5,6.5,2500.0],["1990-05-22",6.5,6.5,6.5,6.5,3200.0],["1990-05-23",6.5,6.5,6.5,6.5,2500.0],["1990-05-24",6.5,6.5,6.5,6.5,8400.0],["1990-05-25",6.5,6.5,6.5,6.5,3200.0],["1990-05-29",6.5,6.5,6.5,6.5,5900.0],["1990-05-30",6.75,6.75,6.75,6.75,2100.0],["1990-05-31",6.75,6.75,6.75,6.75,3500.0],["1990-06-01",6.75,6.75,6.75,6.75,4500.0],["1990-06-04",6.75,6.75,6.75,6.75,200.0],["1990-06-05",6.75,6.75,6.75,6.75,1100.0],["1990-06-06",6.75,6.75,6.75,6.75,1000.0],["1990-06-07",6.75,6.75,6.75,6.75,600.0],["1990-06-08",6.75,6.75,6.75,6.75,600.0],["1990-06-11",6.75,6.75,6.75,6.75,2200.0],["1990-06-12",6.75,6.75,6.75,6.75,100.0],["1990-06-13",6.75,6.75,6.75,6.75,1200.0],["1990-06-14",6.75,6.75,6.75,6.75,12900.0],["1990-06-15",6.75,6.75,6.75,6.75,4000.0],["1990-06-18",6.75,6.75,6.75,6.75,6000.0],["1990-06-19",6.75,6.75,6.75,6.75,3700.0],["1990-06-20",6.75,6.75,6.75,6.75,7200.0],["1990-06-21",6.75,6.75,6.75,6.75,6600.0],["1990-06-22",6.75,6.75,6.75,6.75,2600.0],["1990-06-25",6.75,6.75,6.75,6.75,2900.0],["1990-06-26",6.75,6.75,6.75,6.75,500.0],["1990-06-27",6.75,6.75,6.75,6.75,800.0],["1990-06-28",6.75,6.75,6.75,6.75,2000.0],["1990-06-29",6.75,6.75,6.75,6.75,1300.0],["1990-07-02",6.75,6.75,6.75,6.75,1700.0],["1990-07-03",6.75,6.75,6.75,6.75,1000.0],["1990-07-05",6.75,6.75,6.75,6.75,2500.0],["1990-07-06",6.75,6.75,6.75,6.75,1200.0],["1990-07-09",6.75,6.75,6.75,6.75,1000.0],["1990-07-10",6.75,6.75,6.75,6.75,3100.0],["1990-07-11",6.75,6.75,6.75,6.75,1200.0],["1990-07-12",6.75,6.75,6.75,6.75,4900.0],["1990-07-13",6.75,6.75,6.75,6.75,2800.0],["1990-07-16",6.75,6.75,6.75,6.75,4400.0],["1990-07-17",6.75,6.75,6.75,6.75,21600.0],["1990-07-18",6.75,6.75,6.75,6.75,1900.0],["1990-07-19",6.75,6.75,6.75,6.75,5900.0],["1990-07-20",6.75,6.75,6.75,6.75,2000.0],["1990-07-23",6.75,6.75,6.75,6.75,3200.0],["1990-07-24",6.75,6.75,6.75,6.75,500.0],["1990-07-25",6.75,6.75,6.75,6.75,1400.0],["1990-07-26",6.75,6.75,6.75,6.75,20600.0],["1990-07-27",6.75,6.75,6.75,6.75,12600.0],["1990-07-30",6.75,6.75,6.75,6.75,20200.0],["1990-07-31",6.75,6.75,6.75,6.75,6300.0],["1990-08-01",6.75,6.75,6.75,6.75,800.0],["1990-08-02",6.75,6.75,6.75,6.75,900.0],["1990-08-03",6.75,6.75,6.75,6.75,6300.0],["1990-08-06",6.75,6.75,6.75,6.75,3400.0],["1990-08-07",6.75,6.75,6.75,6.75,1900.0],["1990-08-08",6.75,6.75,6.75,6.75,0.0],["1990-08-09",6.75,6.75,6.75,6.75,10400.0],["1990-08-10",6.5,6.5,6.5,6.5,1500.0],["1990-08-13",6.5,6.5,6.5,6.5,6000.0],["1990-08-14",6.5,6.5,6.5,6.5,800.0],["1990-08-15",6.5,6.5,6.5,6.5,7400.0],["1990-08-16",6.5,6.5,6.5,6.5,6900.0],["1990-08-17",6.5,6.5,6.5,6.5,1500.0],["1990-08-20",6.5,6.5,6.5,6.5,1200.0],["1990-08-21",6.5,6.5,6.5,6.5,800.0],["1990-08-22",6.5,6.5,6.5,6.5,4000.0],["1990-08-23",6.5,6.5,6.5,6.5,2000.0],["1990-08-24",6.5,6.5,6.5,6.5,1300.0],["1990-08-27",6.5,6.5,6.5,6.5,2000.0],["1990-08-28",6.5,6.5,6.5,6.5,7000.0],["1990-08-29",6.5,6.5,6.5,6.5,5500.0],["1990-08-30",6.5,6.5,6.5,6.5,600.0],["1990-08-31",6.5,6.5,6.5,6.5,300.0],["1990-09-04",6.5,6.5,6.5,6.5,2100.0],["1990-09-05",6.5,6.5,6.5,6.5,1600.0],["1990-09-06",6.5,6.5,6.5,6.5,900.0],["1990-09-07",6.5,6.5,6.5,6.5,700.0],["1990-09-10",6.5,6.5,6.5,6.5,2000.0],["1990-09-11",6.5,6.5,6.5,6.5,3500.0],["1990-09-12",6.5,6.5,6.5,6.5,2600.0],["1990-09-13",6.5,6.5,6.5,6.5,1500.0],["1990-09-14",6.5,6.5,6.5,6.5,5400.0],["1990-09-17",6.5,6.5,6.5,6.5,500.0],["1990-09-18",6.5,6.5,6.5,6.5,2000.0],["1990-09-19",6.5,6.5,6.5,6.5,4600.0],["1990-09-20",6.5,6.5,6.5,6.5,2500.0],["1990-09-21",6.5,6.5,6.5,6.5,1400.0],["1990-09-24",6.5,6.5,6.5,6.5,5200.0],["1990-09-25",6.5,6.5,6.5,6.5,3800.0],["1990-09-26",6.5,6.5,6.5,6.5,2400.0],["1990-09-27",6.5,6.5,6.5,6.5,3000.0],["1990-09-28",6.5,6.5,6.5,6.5,4300.0],["1990-10-01",6.5,6.5,6.5,6.5,1800.0],["1990-10-02",6.5,6.5,6.5,6.5,3300.0],["1990-10-03",6.5,6.5,6.5,6.5,3200.0],["1990-10-04",6.5,6.5,6.5,6.5,600.0],["1990-10-05",6.5,6.5,6.5,6.5,200.0],["1990-10-08",6.5,6.5,6.5,6.5,1500.0],["1990-10-09",6.5,6.5,6.5,6.5,2200.0],["1990-10-10",6.5,6.5,6.5,6.5,400.0],["1990-10-11",6.5,6.5,6.5,6.5,1400.0],["1990-10-12",6.5,6.5,6.5,6.5,5200.0],["1990-10-15",6.25,6.25,6.25,6.25,1400.0],["1990-10-16",6.0,6.0,6.0,6.0,7000.0],["1990-10-17",6.0,6.0,6.0,6.0,10300.0],["1990-10-18",6.0,6.0,6.0,6.0,3200.0],["1990-10-19",5.75,5.75,5.75,5.75,3100.0],["1990-10-22",5.75,5.75,5.75,5.75,3000.0],["1990-10-23",5.75,5.75,5.75,5.75,1200.0],["1990-10-24",5.75,5.75,5.75,5.75,100.0],["1990-10-25",5.75,5.75,5.75,5.75,2100.0],["1990-10-26",5.75,5.75,5.75,5.75,600.0],["1990-10-29",5.75,5.75,5.75,5.75,1200.0],["1990-10-30",5.75,5.75,5.75,5.75,1000.0],["1990-10-31",6.0,6.0,6.0,6.0,2900.0],["1990-11-01",5.75,5.75,5.75,5.75,1900.0],["1990-11-02",5.75,5.75,5.75,5.75,2600.0],["1990-11-05",5.75,5.75,5.75,5.75,1200.0],["1990-11-06",5.75,5.75,5.75,5.75,1300.0],["1990-11-07",5.75,5.75,5.75,5.75,3400.0],["1990-11-08",5.75,5.75,5.75,5.75,0.0],["1990-11-09",5.75,5.75,5.75,5.75,5000.0],["1990-11-12",5.75,5.75,5.75,5.75,7200.0],["1990-11-13",5.75,5.75,5.75,5.75,2000.0],["1990-11-14",5.75,5.75,5.75,5.75,2200.0],["1990-11-15",5.75,5.75,5.75,5.75,3600.0],["1990-11-16",5.75,5.75,5.75,5.75,3000.0],["1990-11-19",5.75,5.75,5.75,5.75,6700.0],["1990-11-20",5.75,5.75,5.75,5.75,1400.0],["1990-11-21",5.75,5.75,5.75,5.75,0.0],["1990-11-23",5.75,5.75,5.75,5.75,1300.0],["1990-11-26",5.75,5.75,5.75,5.75,1700.0],["1990-11-27",5.75,5.75,5.75,5.75,2000.0],["1990-11-28",5.75,5.75,5.75,5.75,500.0],["1990-11-29",5.75,5.75,5.75,5.75,2900.0],["1990-11-30",5.5,5.5,5.5,5.5,5000.0],["1990-12-03",5.5,5.5,5.5,5.5,3100.0],["1990-12-04",5.5,5.5,5.5,5.5,3000.0],["1990-12-05",5.5,5.5,5.5,5.5,1100.0],["1990-12-06",5.5,5.5,5.5,5.5,1700.0],["1990-12-07",5.5,5.5,5.5,5.5,300.0],["1990-12-10",5.5,5.5,5.5,5.5,0.0],["1990-12-11",5.5,5.5,5.5,5.5,2000.0],["1990-12-12",5.5,5.5,5.5,5.5,6100.0],["1990-12-13",5.25,5.25,5.25,5.25,1500.0],["1990-12-14",5.25,5.25,5.25,5.25,3500.0],["1990-12-17",5.25,5.25,5.25,5.25,3200.0],["1990-12-18",5.25,5.25,5.25,5.25,5200.0],["1990-12-19",5.25,5.25,5.25,5.25,3600.0],["1990-12-20",5.25,5.25,5.25,5.25,500.0],["1990-12-21",5.25,5.25,5.25,5.25,600.0],["1990-12-24",5.25,5.25,5.25,5.25,6000.0],["1990-12-26",5.25,5.25,5.25,5.25,700.0],["1990-12-27",5.25,5.25,5.25,5.25,1300.0],["1990-12-28",5.25,5.25,5.25,5.25,2500.0],["1990-12-31",5.0,5.0,5.0,5.0,11800.0],["1991-01-02",5.0,5.0,5.0,5.0,3200.0],["1991-01-03",4.75,4.75,4.75,4.75,7900.0],["1991-01-04",4.25,4.25,4.25,4.25,11300.0],["1991-01-07",4.25,4.25,4.25,4.25,4200.0],["1991-01-08",4.0,4.0,4.0,4.0,38300.0],["1991-01-09",4.0,4.0,4.0,4.0,13200.0],["1991-01-10",4.0,4.0,4.0,4.0,17600.0],["1991-01-11",4.25,4.25,4.25,4.25,14100.0],["1991-01-14",4.25,4.25,4.25,4.25,5000.0],["1991-01-15",4.25,4.25,4.25,4.25,3600.0],["1991-01-16",4.25,4.25,4.25,4.25,600.0],["1991-01-17",4.5,4.5,4.5,4.5,3800.0],["1991-01-18",4.5,4.5,4.5,4.5,500.0],["1991-01-21",4.5,4.5,4.5,4.5,3700.0],["1991-01-22",4.5,4.5,4.5,4.5,2600.0],["1991-01-23",4.5,4.5,4.5,4.5,7200.0],["1991-01-24",4.5,4.5,4.5,4.5,2400.0],["1991-01-25",4.5,4.5,4.5,4.5,3000.0],["1991-01-28",4.5,4.5,4.5,4.5,1400.0],["1991-01-29",4.5,4.5,4.5,4.5,1100.0],["1991-01-30",4.5,4.5,4.5,4.5,4100.0],["1991-01-31",4.5,4.5,4.5,4.5,2900.0],["1991-02-01",4.75,4.75,4.75,4.75,2600.0],["1991-02-04",4.5,4.5,4.5,4.5,4500.0],["1991-02-05",4.5,4.5,4.5,4.5,2800.0],["1991-02-06",4.5,4.5,4.5,4.5,2000.0],["1991-02-07",4.5,4.5,4.5,4.5,500.0],["1991-02-08",4.5,4.5,4.5,4.5,300.0],["1991-02-11",4.5,4.5,4.5,4.5,2900.0],["1991-02-12",4.5,4.5,4.5,4.5,2600.0],["1991-02-13",4.5,4.5,4.5,4.5,3900.0],["1991-02-14",4.5,4.5,4.5,4.5,7600.0],["1991-02-15",4.5,4.5,4.5,4.5,0.0],["1991-02-19",4.5,4.5,4.5,4.5,6300.0],["1991-02-20",4.5,4.5,4.5,4.5,1200.0],["1991-02-21",4.5,4.5,4.5,4.5,3000.0],["1991-02-22",4.5,4.5,4.5,4.5,3100.0],["1991-02-25",4.5,4.5,4.5,4.5,3000.0],["1991-02-26",4.5,4.5,4.5,4.5,4600.0],["1991-02-27",4.5,4.5,4.5,4.5,700.0],["1991-02-28",4.5,4.5,4.5,4.5,2000.0],["1991-03-01",4.5,4.5,4.5,4.5,0.0],["1991-03-04",4.5,4.5,4.5,4.5,2600.0],["1991-03-05",4.5,4.5,4.5,4.5,0.0],["1991-03-06",4.5,4.5,4.5,4.5,1000.0],["1991-03-07",4.5,4.5,4.5,4.5,5100.0],["1991-03-08",4.5,4.5,4.5,4.5,300.0],["1991-03-11",4.5,4.5,4.5,4.5,2400.0],["1991-03-12",4.5,4.5,4.5,4.5,2500.0],["1991-03-13",4.75,4.75,4.75,4.75,2500.0],["1991-03-14",4.75,4.75,4.75,4.75,0.0],["1991-03-15",4.75,4.75,4.75,4.75,0.0],["1991-03-18",4.75,4.75,4.75,4.75,5400.0],["1991-03-19",4.75,4.75,4.75,4.75,2200.0],["1991-03-20",4.75,4.75,4.75,4.75,2600.0],["1991-03-21",4.75,4.75,4.75,4.75,400.0],["1991-03-22",4.75,4.75,4.75,4.75,7100.0],["1991-03-25",4.75,4.75,4.75,4.75,1400.0],["1991-03-26",4.75,4.75,4.75,4.75,7300.0],["1991-03-27",4.75,4.75,4.75,4.75,7700.0],["1991-03-28",4.75,4.75,4.75,4.75,1200.0],["1991-04-01",4.75,4.75,4.75,4.75,2400.0],["1991-04-02",4.75,4.75,4.75,4.75,2000.0],["1991-04-03",4.75,4.75,4.75,4.75,2700.0],["1991-04-04",4.75,4.75,4.75,4.75,1900.0],["1991-04-05",4.75,4.75,4.75,4.75,6800.0],["1991-04-08",4.75,4.75,4.75,4.75,0.0],["1991-04-09",4.75,4.75,4.75,4.75,4000.0],["1991-04-10",4.75,4.75,4.75,4.75,1000.0],["1991-04-11",4.75,4.75,4.75,4.75,1600.0],["1991-04-12",4.75,4.75,4.75,4.75,6000.0],["1991-04-15",4.75,4.75,4.75,4.75,1300.0],["1991-04-16",4.5,4.5,4.5,4.5,5800.0],["1991-04-17",4.5,4.5,4.5,4.5,7500.0],["1991-04-18",4.5,4.5,4.5,4.5,800.0],["1991-04-19",4.5,4.5,4.5,4.5,3200.0],["1991-04-22",4.5,4.5,4.5,4.5,200.0],["1991-04-23",4.5,4.5,4.5,4.5,500.0],["1991-04-24",4.5,4.5,4.5,4.5,200.0],["1991-04-25",4.5,4.5,4.5,4.5,1300.0],["1991-04-26",4.5,4.5,4.5,4.5,1300.0],["1991-04-29",4.5,4.5,4.5,4.5,500.0],["1991-04-30",4.5,4.5,4.5,4.5,1900.0],["1991-05-01",4.5,4.5,4.5,4.5,1200.0],["1991-05-02",4.5,4.5,4.5,4.5,500.0],["1991-05-03",4.5,4.5,4.5,4.5,3900.0],["1991-05-06",4.5,4.5,4.5,4.5,2000.0],["1991-05-07",4.5,4.5,4.5,4.5,1000.0],["1991-05-08",4.5,4.5,4.5,4.5,1400.0],["1991-05-09",4.5,4.5,4.5,4.5,7000.0],["1991-05-10",4.5,4.5,4.5,4.5,1000.0],["1991-05-13",4.5,4.5,4.5,4.5,2000.0],["1991-05-14",4.5,4.5,4.5,4.5,500.0],["1991-05-15",4.5,4.5,4.5,4.5,1400.0],["1991-05-16",4.5,4.5,4.5,4.5,1800.0],["1991-05-17",4.5,4.5,4.5,4.5,2200.0],["1991-05-20",4.5,4.5,4.5,4.5,4900.0],["1991-05-21",4.5,4.5,4.5,4.5,1500.0],["1991-05-22",4.5,4.5,4.5,4.5,0.0],["1991-05-23",4.5,4.5,4.5,4.5,6800.0],["1991-05-24",4.5,4.5,4.5,4.5,5300.0],["1991-05-28",4.5,4.5,4.5,4.5,0.0],["1991-05-29",4.5,4.5,4.5,4.5,7000.0],["1991-05-30",4.5,4.5,4.5,4.5,8300.0],["1991-05-31",4.5,4.5,4.5,4.5,10100.0],["1991-06-03",4.5,4.5,4.5,4.5,1600.0],["1991-06-04",4.5,4.5,4.5,4.5,1000.0],["1991-06-05",4.5,4.5,4.5,4.5,4000.0],["1991-06-06",4.5,4.5,4.5,4.5,2400.0],["1991-06-07",4.5,4.5,4.5,4.5,3200.0],["1991-06-10",4.5,4.5,4.5,4.5,1100.0],["1991-06-11",4.5,4.5,4.5,4.5,15200.0],["1991-06-12",4.5,4.5,4.5,4.5,1500.0],["1991-06-13",4.5,4.5,4.5,4.5,4200.0],["1991-06-14",4.5,4.5,4.5,4.5,3600.0],["1991-06-17",4.5,4.5,4.5,4.5,3200.0],["1991-06-18",4.5,4.5,4.5,4.5,6100.0],["1991-06-19",4.5,4.5,4.5,4.5,4000.0],["1991-06-20",4.5,4.5,4.5,4.5,1000.0],["1991-06-21",4.5,4.5,4.5,4.5,0.0],["1991-06-24",4.5,4.5,4.5,4.5,7000.0],["1991-06-25",4.5,4.5,4.5,4.5,4500.0],["1991-06-26",4.5,4.5,4.5,4.5,7300.0],["1991-06-27",4.5,4.5,4.5,4.5,1200.0],["1991-06-28",4.5,4.5,4.5,4.5,4700.0],["1991-07-01",4.5,4.5,4.5,4.5,2000.0],["1991-07-02",4.5,4.5,4.5,4.5,1500.0],["1991-07-03",4.5,4.5,4.5,4.5,1200.0],["1991-07-05",4.5,4.5,4.5,4.5,7000.0],["1991-07-08",4.5,4.5,4.5,4.5,3200.0],["1991-07-09",4.5,4.5,4.5,4.5,6000.0],["1991-07-10",4.5,4.5,4.5,4.5,1500.0],["1991-07-11",4.5,4.5,4.5,4.5,300.0],["1991-07-12",4.5,4.5,4.5,4.5,4000.0],["1991-07-15",4.5,4.5,4.5,4.5,3700.0],["1991-07-16",4.5,4.5,4.5,4.5,59000.0],["1991-07-17",4.5,4.5,4.5,4.5,49300.0],["1991-07-18",4.5,4.5,4.5,4.5,15500.0],["1991-07-19",4.75,4.75,4.75,4.75,5400.0],["1991-07-22",4.75,4.75,4.75,4.75,0.0],["1991-07-23",4.75,4.75,4.75,4.75,3000.0],["1991-07-24",4.75,4.75,4.75,4.75,2100.0],["1991-07-25",4.75,4.75,4.75,4.75,1800.0],["1991-07-26",4.75,4.75,4.75,4.75,1000.0],["1991-07-29",4.75,4.75,4.75,4.75,6600.0],["1991-07-30",4.75,4.75,4.75,4.75,21400.0],["1991-07-31",4.75,4.75,4.75,4.75,9100.0],["1991-08-01",4.75,4.75,4.75,4.75,2000.0],["1991-08-02",4.75,4.75,4.75,4.75,600.0],["1991-08-05",4.75,4.75,4.75,4.75,1300.0],["1991-08-06",5.0,5.0,5.0,5.0,5000.0],["1991-08-07",5.0,5.0,5.0,5.0,700.0],["1991-08-08",5.0,5.0,5.0,5.0,1700.0],["1991-08-09",5.0,5.0,5.0,5.0,500.0],["1991-08-12",5.0,5.0,5.0,5.0,1500.0],["1991-08-13",5.0,5.0,5.0,5.0,11500.0],["1991-08-14",5.0,5.0,5.0,5.0,5800.0],["1991-08-15",5.0,5.0,5.0,5.0,6700.0],["1991-08-16",5.0,5.0,5.0,5.0,4900.0],["1991-08-19",5.0,5.0,5.0,5.0,500.0],["1991-08-20",5.0,5.0,5.0,5.0,1100.0],["1991-08-21",5.0,5.0,5.0,5.0,100.0],["1991-08-22",5.0,5.0,5.0,5.0,600.0],["1991-08-23",5.0,5.0,5.0,5.0,200.0],["1991-08-26",5.0,5.0,5.0,5.0,8700.0],["1991-08-27",5.0,5.0,5.0,5.0,6200.0],["1991-08-28",5.0,5.0,5.0,5.0,1400.0],["1991-08-29",5.0,5.0,5.0,5.0,0.0],["1991-08-30",5.0,5.0,5.0,5.0,900.0],["1991-09-03",5.0,5.0,5.0,5.0,5900.0],["1991-09-04",5.0,5.0,5.0,5.0,1900.0],["1991-09-05",5.0,5.0,5.0,5.0,1000.0],["1991-09-06",5.0,5.0,5.0,5.0,12700.0],["1991-09-09",5.0,5.0,5.0,5.0,3100.0],["1991-09-10",5.0,5.0,5.0,5.0,3300.0],["1991-09-11",5.0,5.0,5.0,5.0,10000.0],["1991-09-12",5.0,5.0,5.0,5.0,2300.0],["1991-09-13",5.0,5.0,5.0,5.0,1200.0],["1991-09-16",5.0,5.0,5.0,5.0,1000.0],["1991-09-17",5.0,5.0,5.0,5.0,0.0],["1991-09-18",5.0,5.0,5.0,5.0,900.0],["1991-09-19",5.0,5.0,5.0,5.0,5900.0],["1991-09-20",5.0,5.0,5.0,5.0,1100.0],["1991-09-23",5.0,5.0,5.0,5.0,500.0],["1991-09-24",5.0,5.0,5.0,5.0,3000.0],["1991-09-25",5.0,5.0,5.0,5.0,1000.0],["1991-09-26",5.0,5.0,5.0,5.0,3500.0],["1991-09-27",5.0,5.0,5.0,5.0,4700.0],["1991-09-30",5.0,5.0,5.0,5.0,4100.0],["1991-10-01",5.0,5.0,5.0,5.0,2500.0],["1991-10-02",5.0,5.0,5.0,5.0,1200.0],["1991-10-03",5.0,5.0,5.0,5.0,3500.0],["1991-10-04",5.0,5.0,5.0,5.0,2700.0],["1991-10-07",5.0,5.0,5.0,5.0,2800.0],["1991-10-08",5.0,5.0,5.0,5.0,500.0],["1991-10-09",5.0,5.0,5.0,5.0,7000.0],["1991-10-10",5.0,5.0,5.0,5.0,3400.0],["1991-10-11",5.0,5.0,5.0,5.0,2000.0],["1991-10-14",5.0,5.0,5.0,5.0,5800.0],["1991-10-15",5.0,5.0,5.0,5.0,4800.0],["1991-10-16",5.0,5.0,5.0,5.0,4200.0],["1991-10-17",5.0,5.0,5.0,5.0,0.0],["1991-10-18",5.0,5.0,5.0,5.0,4000.0],["1991-10-21",5.0,5.0,5.0,5.0,1300.0],["1991-10-22",5.0,5.0,5.0,5.0,900.0],["1991-10-23",5.0,5.0,5.0,5.0,11800.0],["1991-10-24",5.0,5.0,5.0,5.0,11700.0],["1991-10-25",5.0,5.0,5.0,5.0,3000.0],["1991-10-28",5.0,5.0,5.0,5.0,700.0],["1991-10-29",5.0,5.0,5.0,5.0,2400.0],["1991-10-30",5.0,5.0,5.0,5.0,3200.0],["1991-10-31",5.0,5.0,5.0,5.0,500.0],["1991-11-01",5.0,5.0,5.0,5.0,1000.0],["1991-11-04",5.0,5.0,5.0,5.0,8300.0],["1991-11-05",5.0,5.0,5.0,5.0,5700.0],["1991-11-06",5.0,5.0,5.0,5.0,4500.0],["1991-11-07",5.0,5.0,5.0,5.0,5500.0],["1991-11-08",5.0,5.0,5.0,5.0,1200.0],["1991-11-11",5.0,5.0,5.0,5.0,1700.0],["1991-11-12",5.0,5.0,5.0,5.0,0.0],["1991-11-13",5.0,5.0,5.0,5.0,1700.0],["1991-11-14",5.0,5.0,5.0,5.0,7600.0],["1991-11-15",5.0,5.0,5.0,5.0,3900.0],["1991-11-18",5.0,5.0,5.0,5.0,10200.0],["1991-11-19",5.0,5.0,5.0,5.0,3000.0],["1991-11-20",5.0,5.0,5.0,5.0,5500.0],["1991-11-21",5.0,5.0,5.0,5.0,2100.0],["1991-11-22",5.0,5.0,5.0,5.0,3900.0],["1991-11-25",5.0,5.0,5.0,5.0,5800.0],["1991-11-26",5.0,5.0,5.0,5.0,2600.0],["1991-11-27",5.0,5.0,5.0,5.0,1900.0],["1991-11-29",5.0,5.0,5.0,5.0,200.0],["1991-12-02",5.0,5.0,5.0,5.0,2000.0],["1991-12-03",5.0,5.0,5.0,5.0,3600.0],["1991-12-04",5.0,5.0,5.0,5.0,1100.0],["1991-12-05",5.0,5.0,5.0,5.0,2800.0],["1991-12-06",5.0,5.0,5.0,5.0,4500.0],["1991-12-09",5.0,5.0,5.0,5.0,3400.0],["1991-12-10",5.0,5.0,5.0,5.0,4100.0],["1991-12-11",5.0,5.0,5.0,5.0,6500.0],["1991-12-12",5.0,5.0,5.0,5.0,2200.0],["1991-12-13",5.0,5.0,5.0,5.0,600.0],["1991-12-16",5.0,5.0,5.0,5.0,2000.0],["1991-12-17",4.5,4.5,4.5,4.5,14200.0],["1991-12-18",4.5,4.5,4.5,4.5,1100.0],["1991-12-19",4.5,4.5,4.5,4.5,0.0],["1991-12-20",4.5,4.5,4.5,4.5,1900.0],["1991-12-23",4.5,4.5,4.5,4.5,600.0],["1991-12-24",4.5,4.5,4.5,4.5,1000.0],["1991-12-26",4.5,4.5,4.5,4.5,200.0],["1991-12-27",4.5,4.5,4.5,4.5,2300.0],["1991-12-30",4.5,4.5,4.5,4.5,1600.0],["1991-12-31",4.75,4.75,4.75,4.75,4100.0],["1992-01-02",4.75,4.75,4.75,4.75,1400.0],["1992-01-03",4.75,4.75,4.75,4.75,700.0],["1992-01-06",4.75,4.75,4.75,4.75,4000.0],["1992-01-07",4.75,4.75,4.75,4.75,2000.0],["1992-01-08",4.75,4.75,4.75,4.75,1500.0],["1992-01-09",4.75,4.75,4.75,4.75,2000.0],["1992-01-10",4.75,4.75,4.75,4.75,1300.0],["1992-01-13",4.75,4.75,4.75,4.75,1800.0],["1992-01-14",4.75,4.75,4.75,4.75,10000.0],["1992-01-15",4.75,4.75,4.75,4.75,6700.0],["1992-01-16",4.75,4.75,4.75,4.75,4900.0],["1992-01-17",4.75,4.75,4.75,4.75,2800.0],["1992-01-20",5.0,5.0,5.0,5.0,300.0],["1992-01-21",5.0,5.0,5.0,5.0,3900.0],["1992-01-22",5.0,5.0,5.0,5.0,16000.0],["1992-01-23",5.0,5.0,5.0,5.0,12600.0],["1992-01-24",5.25,5.25,5.25,5.25,2500.0],["1992-01-27",5.25,5.25,5.25,5.25,3700.0],["1992-01-28",5.5,5.5,5.5,5.5,4100.0],["1992-01-29",5.5,5.5,5.5,5.5,5400.0],["1992-01-30",5.5,5.5,5.5,5.5,4500.0],["1992-01-31",5.5,5.5,5.5,5.5,3500.0],["1992-02-03",5.5,5.5,5.5,5.5,1500.0],["1992-02-04",5.75,5.75,5.75,5.75,2000.0],["1992-02-05",5.75,5.75,5.75,5.75,4400.0],["1992-02-06",5.75,5.75,5.75,5.75,17200.0],["1992-02-07",5.75,5.75,5.75,5.75,7000.0],["1992-02-10",6.0,6.0,6.0,6.0,3800.0],["1992-02-11",6.0,6.0,6.0,6.0,8300.0],["1992-02-12",6.0,6.0,6.0,6.0,500.0],["1992-02-13",6.0,6.0,6.0,6.0,2300.0],["1992-02-14",6.0,6.0,6.0,6.0,6800.0],["1992-02-18",6.0,6.0,6.0,6.0,3000.0],["1992-02-19",5.75,5.75,5.75,5.75,6300.0],["1992-02-20",5.75,5.75,5.75,5.75,1100.0],["1992-02-21",5.75,5.75,5.75,5.75,2500.0],["1992-02-24",5.75,5.75,5.75,5.75,100.0],["1992-02-25",5.75,5.75,5.75,5.75,200.0],["1992-02-26",5.5,5.5,5.5,5.5,2000.0],["1992-02-27",5.5,5.5,5.5,5.5,4400.0],["1992-02-28",5.5,5.5,5.5,5.5,13400.0],["1992-03-02",5.5,5.5,5.5,5.5,600.0],["1992-03-03",5.5,5.5,5.5,5.5,0.0],["1992-03-04",5.5,5.5,5.5,5.5,11200.0],["1992-03-05",5.5,5.5,5.5,5.5,600.0],["1992-03-06",5.75,5.75,5.75,5.75,2600.0],["1992-03-09",5.75,5.75,5.75,5.75,3500.0],["1992-03-10",5.5,5.5,5.5,5.5,1000.0],["1992-03-11",5.5,5.5,5.5,5.5,7400.0],["1992-03-12",5.5,5.5,5.5,5.5,2500.0],["1992-03-13",5.5,5.5,5.5,5.5,4500.0],["1992-03-16",5.5,5.5,5.5,5.5,3500.0],["1992-03-17",5.5,5.5,5.5,5.5,2900.0],["1992-03-18",5.5,5.5,5.5,5.5,700.0],["1992-03-19",5.5,5.5,5.5,5.5,1300.0],["1992-03-20",5.5,5.5,5.5,5.5,2000.0],["1992-03-23",5.5,5.5,5.5,5.5,300.0],["1992-03-24",5.5,5.5,5.5,5.5,600.0],["1992-03-25",5.5,5.5,5.5,5.5,2400.0],["1992-03-26",5.0,5.0,5.0,5.0,7000.0],["1992-03-27",5.0,5.0,5.0,5.0,2400.0],["1992-03-30",5.0,5.0,5.0,5.0,1600.0],["1992-03-31",5.0,5.0,5.0,5.0,100.0],["1992-04-01",5.0,5.0,5.0,5.0,2100.0],["1992-04-02",5.0,5.0,5.0,5.0,5900.0],["1992-04-03",5.0,5.0,5.0,5.0,0.0],["1992-04-06",5.0,5.0,5.0,5.0,3000.0],["1992-04-07",5.0,5.0,5.0,5.0,100.0],["1992-04-08",5.0,5.0,5.0,5.0,2500.0],["1992-04-09",4.75,4.75,4.75,4.75,5600.0],["1992-04-10",4.5,4.5,4.5,4.5,1100.0],["1992-04-13",4.5,4.5,4.5,4.5,9200.0],["1992-04-14",4.5,4.5,4.5,4.5,8900.0],["1992-04-15",4.5,4.5,4.5,4.5,4200.0],["1992-04-16",4.5,4.5,4.5,4.5,1400.0],["1992-04-20",4.5,4.5,4.5,4.5,5000.0],["1992-04-21",4.5,4.5,4.5,4.5,2000.0],["1992-04-22",4.5,4.5,4.5,4.5,1500.0],["1992-04-23",4.5,4.5,4.5,4.5,4000.0],["1992-04-24",4.5,4.5,4.5,4.5,4200.0],["1992-04-27",4.5,4.5,4.5,4.5,4300.0],["1992-04-28",4.5,4.5,4.5,4.5,300.0],["1992-04-29",4.5,4.5,4.5,4.5,1400.0],["1992-04-30",4.5,4.5,4.5,4.5,1600.0],["1992-05-01",4.5,4.5,4.5,4.5,500.0],["1992-05-04",4.5,4.5,4.5,4.5,1000.0],["1992-05-05",4.5,4.5,4.5,4.5,9700.0],["1992-05-06",4.5,4.5,4.5,4.5,1000.0],["1992-05-07",4.5,4.5,4.5,4.5,2800.0],["1992-05-08",4.5,4.5,4.5,4.5,1100.0],["1992-05-11",4.5,4.5,4.5,4.5,4000.0],["1992-05-12",4.5,4.5,4.5,4.5,1000.0],["1992-05-13",4.5,4.5,4.5,4.5,6600.0],["1992-05-14",4.5,4.5,4.5,4.5,200.0],["1992-05-15",4.5,4.5,4.5,4.5,4700.0],["1992-05-18",4.5,4.5,4.5,4.5,4800.0],["1992-05-19",4.5,4.5,4.5,4.5,3700.0],["1992-05-20",4.5,4.5,4.5,4.5,0.0],["1992-05-21",4.5,4.5,4.5,4.5,3900.0],["1992-05-22",4.5,4.5,4.5,4.5,3900.0],["1992-05-26",4.5,4.5,4.5,4.5,400.0],["1992-05-27",4.5,4.5,4.5,4.5,2300.0],["1992-05-28",4.5,4.5,4.5,4.5,1500.0],["1992-05-29",4.5,4.5,4.5,4.5,500.0],["1992-06-01",4.5,4.5,4.5,4.5,4700.0],["1992-06-02",4.5,4.5,4.5,4.5,6700.0],["1992-06-03",4.5,4.5,4.5,4.5,3000.0],["1992-06-04",4.5,4.5,4.5,4.5,1500.0],["1992-06-05",4.5,4.5,4.5,4.5,300.0],["1992-06-08",4.5,4.5,4.5,4.5,1000.0],["1992-06-09",4.5,4.5,4.5,4.5,300.0],["1992-06-10",4.5,4.5,4.5,4.5,2200.0],["1992-06-11",4.5,4.5,4.5,4.5,2000.0],["1992-06-12",4.5,4.5,4.5,4.5,1000.0],["1992-06-15",4.5,4.5,4.5,4.5,3600.0],["1992-06-16",4.5,4.5,4.5,4.5,2000.0],["1992-06-17",4.5,4.5,4.5,4.5,1400.0],["1992-06-18",4.5,4.5,4.5,4.5,1000.0],["1992-06-19",4.5,4.5,4.5,4.5,100.0],["1992-06-22",4.875,4.875,4.875,4.875,1000.0],["1992-06-23",4.875,4.875,4.5,4.5,1200.0],["1992-06-24",4.5,4.5,4.25,4.25,5000.0],["1992-06-25",4.25,4.25,4.25,4.25,700.0],["1992-06-26",4.25,4.25,4.25,4.25,0.0],["1992-06-29",4.25,4.4375,4.0,4.0,3700.0],["1992-06-30",4.0,4.1875,3.75,4.1875,16400.0],["1992-07-01",4.0,4.0,3.75,4.0,5200.0],["1992-07-02",4.0,4.0,4.0,4.0,1800.0],["1992-07-06",3.8125,4.0,3.8125,4.0,4100.0],["1992-07-07",4.0,4.0,3.8125,3.8125,3500.0],["1992-07-08",4.0,4.0,3.875,3.875,2500.0],["1992-07-09",4.0,4.0,3.875,4.0,10900.0],["1992-07-10",4.0,4.0,3.875,4.0,8800.0],["1992-07-13",3.75,4.0,3.75,4.0,11200.0],["1992-07-14",3.75,4.0,3.75,4.0,12500.0],["1992-07-15",3.8125,4.0,3.75,4.0,2400.0],["1992-07-16",4.0,4.0,4.0,4.0,1900.0],["1992-07-17",4.0,4.0,4.0,4.0,1400.0],["1992-07-20",4.0,4.0,3.75,4.0,3700.0],["1992-07-21",4.0,4.0,3.75,3.75,1200.0],["1992-07-22",3.875,4.0,3.75,3.875,12300.0],["1992-07-23",4.0,4.0,3.75,4.0,5500.0],["1992-07-24",4.0,4.0,3.75,3.75,1200.0],["1992-07-27",3.8125,4.0,3.8125,4.0,1800.0],["1992-07-28",4.0,4.0,4.0,4.0,0.0],["1992-07-29",4.0,4.0,3.875,3.875,1400.0],["1992-07-30",4.0,4.0,4.0,4.0,1500.0],["1992-07-31",4.0,4.0,3.875,4.0,8500.0],["1992-08-03",4.0,4.0,4.0,4.0,0.0],["1992-08-04",4.0,4.0,3.875,4.0,1800.0],["1992-08-05",4.0,4.0,4.0,4.0,900.0],["1992-08-06",4.0,4.0,4.0,4.0,500.0],["1992-08-07",3.75,4.0,3.75,4.0,2000.0],["1992-08-10",3.75,4.0,3.75,4.0,2300.0],["1992-08-11",3.8125,3.8125,3.8125,3.8125,2000.0],["1992-08-12",4.0,4.0,4.0,4.0,200.0],["1992-08-13",4.0,4.0,3.75,4.0,3600.0],["1992-08-14",4.0,4.0,3.75,4.0,12500.0],["1992-08-17",4.0,4.0,3.875,4.0,3600.0],["1992-08-18",4.0,4.0,3.75,4.0,8200.0],["1992-08-19",3.75,4.0,3.75,4.0,6300.0],["1992-08-20",4.0,4.0,4.0,4.0,300.0],["1992-08-21",4.0,4.0,4.0,4.0,0.0],["1992-08-24",4.0,4.0,3.75,3.75,1300.0],["1992-08-25",3.8125,3.9375,3.75,3.9375,4900.0],["1992-08-26",3.5,3.5,3.5,3.5,5500.0],["1992-08-27",3.5,3.75,3.5,3.5,17600.0],["1992-08-28",3.6875,3.75,3.6875,3.75,800.0],["1992-08-31",3.5,3.75,3.5,3.6875,2800.0],["1992-09-01",3.6875,3.75,3.6875,3.6875,4300.0],["1992-09-02",3.6875,3.6875,3.6875,3.6875,1000.0],["1992-09-03",3.5,4.0,3.5,4.0,3100.0],["1992-09-04",3.5,3.6875,3.5,3.6875,800.0],["1992-09-08",3.5,3.75,3.5,3.75,1000.0],["1992-09-09",3.5,4.0,3.5,3.75,5500.0],["1992-09-10",4.0,4.0,4.0,4.0,100.0],["1992-09-11",3.75,3.75,3.75,3.75,200.0],["1992-09-14",3.5,3.75,3.5,3.75,3700.0],["1992-09-15",3.5,3.875,3.5,3.75,5900.0],["1992-09-16",3.5,3.625,3.375,3.5,2700.0],["1992-09-17",3.5,3.5,3.5,3.5,1000.0],["1992-09-18",3.5,3.5,3.25,3.5,14800.0],["1992-09-21",3.5,3.5,3.25,3.5,500.0],["1992-09-22",3.5,3.5,3.375,3.5,2500.0],["1992-09-23",3.25,3.5,3.25,3.4375,3100.0],["1992-09-24",3.0,3.4375,3.0,3.4375,700.0],["1992-09-25",3.4375,3.4375,3.25,3.4375,2000.0],["1992-09-28",3.4375,3.5,3.0,3.0,900.0],["1992-09-29",3.0,3.1875,3.0,3.0,3000.0],["1992-09-30",3.0,3.1875,3.0,3.1875,4100.0],["1992-10-01",3.1875,3.1875,3.1875,3.1875,1300.0],["1992-10-02",3.1875,3.1875,3.1875,3.1875,200.0],["1992-10-05",3.1875,3.1875,3.0,3.0,3100.0],["1992-10-06",3.5,3.5,3.5,3.5,300.0],["1992-10-07",3.1875,3.1875,3.1875,3.1875,600.0],["1992-10-08",3.1875,3.1875,3.1875,3.1875,500.0],["1992-10-09",3.0,3.1875,3.0,3.1875,5900.0],["1992-10-12",3.1875,3.1875,3.1875,3.1875,1000.0],["1992-10-13",3.1875,3.1875,3.1875,3.1875,1400.0],["1992-10-14",3.1875,3.1875,3.1875,3.1875,4000.0],["1992-10-15",3.0,3.1875,3.0,3.1875,1600.0],["1992-10-16",3.1875,3.1875,3.1875,3.1875,0.0],["1992-10-19",3.0,3.1875,3.0,3.1875,5800.0],["1992-10-20",3.0,3.1875,3.0,3.1875,1400.0],["1992-10-21",3.5,3.5,3.5,3.5,600.0],["1992-10-22",3.5,3.5,3.5,3.5,300.0],["1992-10-23",3.0,3.0,3.0,3.0,2200.0],["1992-10-26",3.1875,3.375,3.0,3.0,5000.0],["1992-10-27",3.0,3.0,3.0,3.0,4700.0],["1992-10-28",3.0,3.0,3.0,3.0,200.0],["1992-10-29",3.0,3.1875,3.0,3.1875,7300.0],["1992-10-30",3.25,3.25,3.0,3.25,5100.0],["1992-11-02",3.0,3.25,3.0,3.25,6900.0],["1992-11-03",3.1875,3.1875,3.1875,3.1875,1000.0],["1992-11-04",3.0,3.1875,3.0,3.1875,1100.0],["1992-11-05",3.1875,3.25,3.0,3.0,1400.0],["1992-11-06",3.1875,3.1875,3.1875,3.1875,1000.0],["1992-11-09",3.1875,3.1875,3.1875,3.1875,200.0],["1992-11-10",3.0,3.1875,3.0,3.1875,1300.0],["1992-11-11",3.1875,3.375,3.0,3.375,5100.0],["1992-11-12",3.0,3.0,3.0,3.0,4200.0],["1992-11-13",3.25,3.5,3.125,3.25,10100.0],["1992-11-16",3.0,3.1875,3.0,3.1875,5100.0],["1992-11-17",3.125,3.125,3.125,3.125,1000.0],["1992-11-18",3.1875,3.1875,3.1875,3.1875,1000.0],["1992-11-19",3.0,3.0,3.0,3.0,100.0],["1992-11-20",3.0,3.1875,3.0,3.1875,4300.0],["1992-11-23",3.1875,3.25,3.0,3.0,8900.0],["1992-11-24",3.25,3.25,3.25,3.25,1400.0],["1992-11-25",3.0,3.5,3.0,3.1875,3900.0],["1992-11-27",3.1875,3.1875,3.1875,3.1875,500.0],["1992-11-30",3.25,3.25,3.0,3.1875,10600.0],["1992-12-01",3.0,3.0,3.0,3.0,5200.0],["1992-12-02",3.0,3.0,3.0,3.0,1000.0],["1992-12-03",3.25,3.25,3.25,3.25,700.0],["1992-12-04",3.25,3.25,3.25,3.25,900.0],["1992-12-07",3.0,3.1875,3.0,3.1875,9700.0],["1992-12-08",3.0,3.0,3.0,3.0,700.0],["1992-12-09",3.0,3.1875,3.0,3.1875,10400.0],["1992-12-10",3.25,3.25,3.0,3.1875,7000.0],["1992-12-11",3.0,3.0,3.0,3.0,100.0],["1992-12-14",3.0,3.1875,3.0,3.1875,3600.0],["1992-12-15",3.0,3.1875,3.0,3.0,8800.0],["1992-12-16",3.1875,3.1875,3.0,3.1875,3200.0],["1992-12-17",3.25,3.25,3.0,3.1875,3500.0],["1992-12-18",3.1875,3.25,3.0,3.25,8600.0],["1992-12-21",3.25,3.25,3.0,3.25,5200.0],["1992-12-22",3.1875,3.1875,3.0,3.1875,30400.0],["1992-12-23",3.1875,3.1875,3.0,3.0,10800.0],["1992-12-24",3.0,3.1875,3.0,3.1875,5400.0],["1992-12-28",3.1875,3.25,3.0,3.0,11300.0],["1992-12-29",3.0,3.1875,3.0,3.0,3200.0],["1992-12-30",3.0,3.25,3.0,3.25,6900.0],["1992-12-31",3.1875,3.1875,3.0,3.1875,7300.0],["1993-01-04",3.1875,3.1875,3.125,3.1875,2400.0],["1993-01-05",3.1875,3.25,3.0,3.25,4800.0],["1993-01-06",3.25,3.25,3.0,3.0,800.0],["1993-01-07",3.0,3.0,3.0,3.0,2000.0],["1993-01-08",3.25,3.25,3.0,3.1875,3600.0],["1993-01-11",3.1875,3.1875,3.1875,3.1875,300.0],["1993-01-12",3.1875,3.1875,3.0,3.1875,1500.0],["1993-01-13",3.1875,3.1875,3.1875,3.1875,0.0],["1993-01-14",3.1875,3.25,3.0,3.0,3300.0],["1993-01-15",3.0,3.5,3.0,3.0,3400.0],["1993-01-18",3.0,3.25,3.0,3.0,9600.0],["1993-01-19",3.25,3.25,3.0,3.0,5500.0],["1993-01-20",3.1875,3.1875,3.0,3.0,2700.0],["1993-01-21",3.0,3.0,3.0,3.0,0.0],["1993-01-22",3.0,3.0,3.0,3.0,800.0],["1993-01-25",3.0,3.1875,3.0,3.0,1800.0],["1993-01-26",3.25,3.25,3.1875,3.1875,4000.0],["1993-01-27",3.1875,3.1875,3.1875,3.1875,0.0],["1993-01-28",3.0,3.1875,3.0,3.1875,12000.0],["1993-01-29",3.0,3.25,3.0,3.1875,8000.0],["1993-02-01",3.1875,3.1875,3.1875,3.1875,1000.0],["1993-02-02",3.0,3.1875,3.0,3.1875,4800.0],["1993-02-03",3.1875,3.1875,3.1875,3.1875,1000.0],["1993-02-04",3.0,3.25,3.0,3.0,4600.0],["1993-02-05",3.25,3.25,3.0,3.1875,5600.0],["1993-02-08",3.0,3.0,3.0,3.0,500.0],["1993-02-09",3.25,3.25,3.25,3.25,100.0],["1993-02-10",3.0,3.25,3.0,3.0,8400.0],["1993-02-11",3.1875,3.1875,3.0,3.125,9000.0],["1993-02-12",3.125,3.125,2.75,3.125,1400.0],["1993-02-16",3.125,3.125,2.9375,2.9375,2800.0],["1993-02-17",2.75,3.0,2.75,3.0,2600.0],["1993-02-18",2.75,3.0,2.75,3.0,6500.0],["1993-02-19",2.8125,2.9375,2.8125,2.9375,1300.0],["1993-02-22",2.75,2.75,2.75,2.75,1000.0],["1993-02-23",2.75,2.9375,2.75,2.9375,1400.0],["1993-02-24",2.9375,3.0,2.75,3.0,5000.0],["1993-02-25",2.75,2.9375,2.75,2.9375,500.0],["1993-02-26",2.9375,2.9375,2.9375,2.9375,1000.0],["1993-03-01",2.75,2.9375,2.75,2.9375,600.0],["1993-03-02",3.0,3.0,2.75,3.0,2500.0],["1993-03-03",2.9375,2.9375,2.75,2.75,10000.0],["1993-03-04",3.0,3.0,2.8125,2.8125,4500.0],["1993-03-05",2.75,2.875,2.75,2.875,8400.0],["1993-03-08",2.875,2.875,2.875,2.875,200.0],["1993-03-09",2.9375,3.0,2.75,3.0,3300.0],["1993-03-10",3.0,3.0,3.0,3.0,200.0],["1993-03-11",3.0,3.0,3.0,3.0,300.0],["1993-03-12",2.75,3.0,2.75,3.0,800.0],["1993-03-15",2.75,2.9375,2.75,2.9375,3700.0],["1993-03-16",2.75,2.9375,2.75,2.9375,11600.0],["1993-03-17",2.9375,2.9375,2.9375,2.9375,1600.0],["1993-03-18",2.75,2.9375,2.75,2.9375,2400.0],["1993-03-19",2.9375,2.9375,2.75,2.9375,4300.0],["1993-03-22",2.75,2.875,2.75,2.75,2500.0],["1993-03-23",2.8125,2.8125,2.75,2.75,1500.0],["1993-03-24",2.875,3.0,2.875,3.0,3300.0],["1993-03-25",2.9375,3.0,2.75,3.0,6300.0],["1993-03-26",2.875,3.0,2.875,3.0,2400.0],["1993-03-29",3.0,3.0,3.0,3.0,300.0],["1993-03-30",2.9375,2.9375,2.75,2.9375,1500.0],["1993-03-31",3.0,3.0,2.75,2.75,2000.0],["1993-04-01",2.75,2.75,2.75,2.75,0.0],["1993-04-02",3.0,3.0,2.75,3.0,3400.0],["1993-04-05",2.75,2.75,2.75,2.75,2700.0],["1993-04-06",3.0,3.0,2.75,2.75,3800.0],["1993-04-07",2.75,2.75,2.75,2.75,0.0],["1993-04-08",3.0,3.0,3.0,3.0,600.0],["1993-04-12",3.0,3.0,3.0,3.0,2600.0],["1993-04-13",2.75,2.9375,2.75,2.9375,5100.0],["1993-04-14",2.75,3.0,2.75,3.0,4400.0],["1993-04-15",3.0,3.0,3.0,3.0,1600.0],["1993-04-16",2.75,3.0,2.75,2.75,6900.0],["1993-04-19",3.0,3.0,2.75,3.0,11500.0],["1993-04-20",2.75,2.75,2.75,2.75,2500.0],["1993-04-21",2.75,2.875,2.75,2.875,4800.0],["1993-04-22",2.5,2.5,2.5,2.5,300.0],["1993-04-23",2.75,3.0,2.5,3.0,2100.0],["1993-04-26",2.75,2.75,2.75,2.75,1000.0],["1993-04-27",2.75,2.75,2.75,2.75,1200.0],["1993-04-28",2.75,2.75,2.75,2.75,2100.0],["1993-04-29",2.75,2.75,2.75,2.75,1400.0],["1993-04-30",2.5,2.75,2.5,2.75,2600.0],["1993-05-03",2.5,2.75,2.5,2.75,8200.0],["1993-05-04",2.75,2.75,2.75,2.75,200.0],["1993-05-05",2.75,2.75,2.75,2.75,300.0],["1993-05-06",2.625,2.625,2.625,2.625,1000.0],["1993-05-07",2.75,2.75,2.5,2.625,6500.0],["1993-05-10",2.5,2.625,2.5,2.625,7000.0],["1993-05-11",2.625,2.625,2.625,2.625,2000.0],["1993-05-12",3.0,3.0,2.5,2.5,1300.0],["1993-05-13",3.0,3.0,2.75,2.75,5000.0],["1993-05-14",2.5,2.75,2.5,2.75,2000.0],["1993-05-17",2.5,2.75,2.5,2.5,18200.0],["1993-05-18",3.0,3.0,3.0,3.0,100.0],["1993-05-19",2.5,2.75,2.5,2.75,4000.0],["1993-05-20",2.25,2.5,2.25,2.5,3100.0],["1993-05-21",2.5,2.5,2.5,2.5,300.0],["1993-05-24",2.5,2.5,2.5,2.5,0.0],["1993-05-25",2.25,2.375,2.25,2.375,5800.0],["1993-05-26",2.375,2.375,2.375,2.375,1000.0],["1993-05-27",2.375,2.375,2.375,2.375,1000.0],["1993-05-28",2.375,2.5,2.25,2.25,4900.0],["1993-06-01",2.5,2.5,2.5,2.5,1200.0],["1993-06-02",2.25,2.75,2.25,2.75,10400.0],["1993-06-03",2.25,2.25,2.25,2.25,2300.0],["1993-06-04",2.5,2.5,2.25,2.375,3700.0],["1993-06-07",2.75,2.75,2.375,2.5,2200.0],["1993-06-08",2.375,2.375,2.25,2.375,8500.0],["1993-06-09",2.375,2.375,2.375,2.375,2900.0],["1993-06-10",2.375,2.375,2.375,2.375,0.0],["1993-06-11",2.25,2.5,2.25,2.375,10500.0],["1993-06-14",2.3125,2.75,2.3125,2.75,2000.0],["1993-06-15",2.25,2.375,2.25,2.375,1500.0],["1993-06-16",2.625,2.625,2.625,2.625,100.0],["1993-06-17",2.25,2.375,2.25,2.375,2000.0],["1993-06-18",2.375,2.375,2.375,2.375,2000.0],["1993-06-21",2.375,2.375,2.375,2.375,1000.0],["1993-06-22",2.25,2.375,2.25,2.375,1500.0],["1993-06-23",2.375,2.375,2.375,2.375,2000.0],["1993-06-24",2.375,2.375,2.375,2.375,2000.0],["1993-06-25",2.375,2.375,2.25,2.25,3300.0],["1993-06-28",2.375,2.375,2.25,2.25,900.0],["1993-06-29",2.25,2.25,2.25,2.25,0.0],["1993-06-30",2.25,2.375,2.25,2.375,5000.0],["1993-07-01",2.375,2.75,2.375,2.75,9200.0],["1993-07-02",2.75,2.75,2.25,2.25,4500.0],["1993-07-06",2.25,2.25,2.25,2.25,0.0],["1993-07-07",2.375,2.375,2.375,2.375,2300.0],["1993-07-08",2.75,2.75,2.5,2.5,4000.0],["1993-07-09",2.375,2.75,2.375,2.75,2500.0],["1993-07-12",2.25,2.25,2.25,2.25,200.0],["1993-07-13",2.25,2.25,2.25,2.25,2500.0],["1993-07-14",2.25,2.375,2.25,2.375,7200.0],["1993-07-15",2.25,2.25,2.25,2.25,1500.0],["1993-07-16",2.25,2.375,2.25,2.375,6600.0],["1993-07-19",2.375,2.375,2.375,2.375,0.0],["1993-07-20",2.375,2.375,2.375,2.375,0.0],["1993-07-21",2.375,2.375,2.375,2.375,1000.0],["1993-07-22",2.25,2.25,2.25,2.25,400.0],["1993-07-23",2.375,2.375,2.25,2.25,5500.0],["1993-07-26",2.25,2.375,2.25,2.375,3500.0],["1993-07-27",2.25,2.25,2.25,2.25,6300.0],["1993-07-28",2.375,2.375,2.375,2.375,2000.0],["1993-07-29",2.25,2.375,2.25,2.375,4600.0],["1993-07-30",2.25,2.375,2.25,2.375,4500.0],["1993-08-02",2.5,2.75,2.5,2.75,1100.0],["1993-08-03",2.25,2.5,2.25,2.25,5100.0],["1993-08-04",2.375,2.375,2.375,2.375,2000.0],["1993-08-05",2.5,2.5,2.25,2.25,2900.0],["1993-08-06",2.75,2.75,2.25,2.5,15800.0],["1993-08-09",2.75,2.75,2.25,2.5,1900.0],["1993-08-10",2.25,2.5,2.25,2.5,10500.0],["1993-08-11",2.5,2.5,2.5,2.5,1700.0],["1993-08-12",2.5,2.5,2.5,2.5,2000.0],["1993-08-13",2.5,2.5,2.5,2.5,0.0],["1993-08-16",2.5,2.5,2.25,2.5,19500.0],["1993-08-17",2.5,2.5,2.5,2.5,2700.0],["1993-08-18",2.25,2.25,2.25,2.25,24300.0],["1993-08-19",2.25,2.75,2.25,2.5,27600.0],["1993-08-20",2.5,2.5,2.5,2.5,0.0],["1993-08-23",2.25,2.5,2.25,2.5,1700.0],["1993-08-24",3.0,3.0,2.25,2.5,10300.0],["1993-08-25",2.25,2.75,2.25,2.5625,33000.0],["1993-08-26",2.5,3.0,2.5,2.8125,22000.0],["1993-08-27",3.5,3.5,3.0,3.0,4000.0],["1993-08-30",3.125,4.0,3.0,4.0,21200.0],["1993-08-31",4.0,4.0,3.5,3.75,17800.0],["1993-09-01",3.75,4.75,3.75,4.25,25700.0],["1993-09-02",4.25,5.0,4.25,4.5,19500.0],["1993-09-03",4.5,5.25,4.5,4.5,7600.0],["1993-09-07",4.5,4.875,4.25,4.25,5900.0],["1993-09-08",4.75,4.75,4.5,4.5,6300.0],["1993-09-09",4.625,4.75,4.625,4.75,3000.0],["1993-09-10",4.625,4.9375,4.5,4.75,19800.0],["1993-09-13",4.75,4.75,4.5,4.75,16200.0],["1993-09-14",4.375,4.75,4.25,4.75,4700.0],["1993-09-15",4.75,4.75,4.25,4.25,16600.0],["1993-09-16",4.25,4.5,3.75,4.25,5100.0],["1993-09-17",4.25,4.25,3.75,3.75,6400.0],["1993-09-20",4.0,4.25,4.0,4.0,3300.0],["1993-09-21",4.5,4.5,4.0,4.375,2000.0],["1993-09-22",4.0,4.25,4.0,4.0,5100.0],["1993-09-23",4.0,4.75,4.0,4.4375,14800.0],["1993-09-24",4.4375,4.4375,4.4375,4.4375,4000.0],["1993-09-27",4.25,4.75,4.0,4.75,7000.0],["1993-09-28",4.5,4.75,4.0,4.25,5100.0],["1993-09-29",4.375,4.375,4.375,4.375,1000.0],["1993-09-30",4.5,4.75,4.0,4.625,19300.0],["1993-10-01",4.5,4.5,4.0,4.0,4800.0],["1993-10-04",4.5,4.5,4.5,4.5,1000.0],["1993-10-05",4.5,4.5,4.0,4.0,1800.0],["1993-10-06",4.25,4.4375,4.25,4.4375,6100.0],["1993-10-07",4.5,4.5,4.5,4.5,200.0],["1993-10-08",4.5,4.5,4.5,4.5,0.0],["1993-10-11",4.5,4.5,4.0,4.25,15600.0],["1993-10-12",4.5,4.5,4.375,4.375,1100.0],["1993-10-13",4.0,4.25,4.0,4.0,5800.0],["1993-10-14",4.125,4.375,4.125,4.375,9000.0],["1993-10-15",4.0,4.75,4.0,4.5,4900.0],["1993-10-18",4.0,4.0,4.0,4.0,1100.0],["1993-10-19",4.25,4.25,4.0,4.0,2600.0],["1993-10-20",4.4375,4.75,4.0,4.75,5700.0],["1993-10-21",4.75,4.75,4.0,4.25,7300.0],["1993-10-22",4.25,4.5,4.25,4.5,3200.0],["1993-10-25",4.5,4.5,4.5,4.5,500.0],["1993-10-26",4.0,4.4375,4.0,4.4375,3000.0],["1993-10-27",4.0,4.25,4.0,4.25,3500.0],["1993-10-28",4.5,4.5,4.0,4.0,1700.0],["1993-10-29",4.0,4.5,4.0,4.4375,3000.0],["1993-11-01",4.5,4.5,4.0,4.0,4200.0],["1993-11-02",4.0,4.375,4.0,4.375,1800.0],["1993-11-03",4.0,4.4375,4.0,4.0,3000.0],["1993-11-04",4.0,4.4375,4.0,4.0,4900.0],["1993-11-05",4.0,4.4375,4.0,4.125,11100.0],["1993-11-08",4.0,4.4375,4.0,4.125,5100.0],["1993-11-09",4.4375,4.4375,4.0,4.0,11300.0],["1993-11-10",4.5,4.5,4.25,4.25,3600.0],["1993-11-11",4.0,4.0,4.0,4.0,3300.0],["1993-11-12",4.0,4.0,4.0,4.0,10000.0],["1993-11-15",4.4375,4.4375,4.0,4.0,14200.0],["1993-11-16",4.0,4.4375,4.0,4.4375,5700.0],["1993-11-17",4.0,4.4375,4.0,4.4375,1200.0],["1993-11-18",4.4375,4.4375,4.0,4.4375,17200.0],["1993-11-19",4.0,4.375,4.0,4.375,1100.0],["1993-11-22",4.25,4.25,4.0,4.0,1400.0],["1993-11-23",4.0,4.0,4.0,4.0,1200.0],["1993-11-24",4.4375,4.4375,4.4375,4.4375,2000.0],["1993-11-26",4.0,4.0,4.0,4.0,600.0],["1993-11-29",4.0,4.375,4.0,4.0,1800.0],["1993-11-30",4.0,4.375,4.0,4.375,5200.0],["1993-12-01",4.0,4.375,4.0,4.375,14200.0],["1993-12-02",4.0,4.375,4.0,4.375,5100.0],["1993-12-03",4.375,4.375,4.0,4.375,3400.0],["1993-12-06",4.0,4.375,4.0,4.375,13200.0],["1993-12-07",4.0,4.375,4.0,4.375,14700.0],["1993-12-08",4.0,4.375,4.0,4.375,2400.0],["1993-12-09",4.0,4.375,4.0,4.375,800.0],["1993-12-10",4.375,4.375,4.125,4.125,3400.0],["1993-12-13",4.0,4.25,4.0,4.25,4900.0],["1993-12-14",4.0,4.25,4.0,4.25,2100.0],["1993-12-15",4.375,4.375,4.375,4.375,100.0],["1993-12-16",4.0,4.25,4.0,4.25,9300.0],["1993-12-17",4.0,4.25,4.0,4.25,700.0],["1993-12-20",4.0,4.0,4.0,4.0,1900.0],["1993-12-21",4.0,4.0,4.0,4.0,1900.0],["1993-12-22",4.0,4.0,4.0,4.0,0.0],["1993-12-23",4.0,4.0,4.0,4.0,800.0],["1993-12-27",4.25,4.25,4.0,4.0,1900.0],["1993-12-28",4.25,4.25,4.25,4.25,100.0],["1993-12-29",4.25,4.25,4.0,4.0,2200.0],["1993-12-30",4.0,4.0,4.0,4.0,1400.0],["1993-12-31",4.0625,4.25,4.0625,4.125,14000.0],["1994-01-03",4.0,4.375,4.0,4.25,34500.0],["1994-01-04",4.125,4.1875,4.125,4.1875,6500.0],["1994-01-05",4.125,4.5,4.125,4.375,14400.0],["1994-01-06",4.25,4.375,4.25,4.25,9900.0],["1994-01-07",4.375,4.375,4.375,4.375,300.0],["1994-01-10",4.125,4.25,4.0,4.0,7100.0],["1994-01-11",4.0,4.0,4.0,4.0,0.0],["1994-01-12",4.0,4.0,4.0,4.0,1500.0],["1994-01-13",4.0,4.0,4.0,4.0,0.0],["1994-01-14",4.375,4.375,4.375,4.375,700.0],["1994-01-17",4.375,4.375,4.0,4.375,2200.0],["1994-01-18",4.375,4.375,4.375,4.375,1000.0],["1994-01-19",4.0,4.25,4.0,4.25,2400.0],["1994-01-20",4.0,4.25,4.0,4.25,3600.0],["1994-01-21",4.25,4.25,4.0,4.0,6100.0],["1994-01-24",4.0,4.25,4.0,4.0,4000.0],["1994-01-25",4.0,4.25,4.0,4.25,21900.0],["1994-01-26",4.0,4.25,4.0,4.25,4000.0],["1994-01-27",4.25,4.25,4.25,4.25,2700.0],["1994-01-28",4.25,4.25,4.25,4.25,13000.0],["1994-01-31",4.0,4.25,4.0,4.0,19000.0],["1994-02-01",4.0,4.5,4.0,4.0,5600.0],["1994-02-02",4.0,4.375,4.0,4.375,1500.0],["1994-02-03",4.0,4.5,4.0,4.125,4500.0],["1994-02-04",4.5,5.0,4.25,5.0,92700.0],["1994-02-07",4.875,5.5,4.5,5.0,49700.0],["1994-02-08",5.5,5.5,5.0,5.5,28200.0],["1994-02-09",5.0,5.5,5.0,5.0,9100.0],["1994-02-10",5.375,5.375,5.0,5.375,8100.0],["1994-02-11",5.375,5.375,5.0,5.0,1500.0],["1994-02-14",5.375,5.375,5.0,5.375,6000.0],["1994-02-15",5.375,5.375,5.0,5.375,2800.0],["1994-02-16",5.0,5.375,5.0,5.375,34600.0],["1994-02-17",5.375,5.375,5.25,5.25,2600.0],["1994-02-18",5.0,5.375,5.0,5.375,3700.0],["1994-02-22",5.375,5.375,5.0,5.0,4700.0],["1994-02-23",5.0,5.25,5.0,5.25,2900.0],["1994-02-24",5.0,5.25,5.0,5.25,3500.0],["1994-02-25",5.0,5.25,5.0,5.25,3400.0],["1994-02-28",5.0,5.125,5.0,5.125,2400.0],["1994-03-01",4.75,5.125,4.75,5.0,3200.0],["1994-03-02",4.875,4.875,4.875,4.875,400.0],["1994-03-03",4.875,4.875,4.875,4.875,0.0],["1994-03-04",4.625,4.625,4.625,4.625,5000.0],["1994-03-07",5.0,5.0,4.625,4.625,200.0],["1994-03-08",4.625,4.625,4.625,4.625,500.0],["1994-03-09",4.5,4.5,4.5,4.5,500.0],["1994-03-10",4.5,4.5,4.5,4.5,0.0],["1994-03-11",4.625,4.75,4.5,4.75,2500.0],["1994-03-14",5.0,5.0,4.5,4.875,2200.0],["1994-03-15",4.5,5.0,4.5,5.0,2600.0],["1994-03-16",4.5,4.9375,4.5,4.5,2300.0],["1994-03-17",4.5,4.875,4.5,4.875,4100.0],["1994-03-18",4.5,4.875,4.5,4.875,2200.0],["1994-03-21",4.875,4.875,4.5,4.5,13200.0],["1994-03-22",4.625,4.625,4.5,4.5,1600.0],["1994-03-23",4.625,4.625,4.625,4.625,1200.0],["1994-03-24",4.75,4.75,4.25,4.5,6500.0],["1994-03-25",4.5,4.5,4.5,4.5,600.0],["1994-03-28",4.25,4.5,4.25,4.25,3300.0],["1994-03-29",4.5,4.5,4.25,4.5,3900.0],["1994-03-30",4.5,4.5,4.25,4.25,2800.0],["1994-03-31",4.25,4.25,4.25,4.25,600.0],["1994-04-04",4.25,4.75,4.25,4.25,4600.0],["1994-04-05",4.25,4.25,4.25,4.25,1000.0],["1994-04-06",4.5,4.5,4.25,4.25,600.0],["1994-04-07",4.5,4.5,4.25,4.25,1400.0],["1994-04-08",4.75,4.75,4.25,4.25,1300.0],["1994-04-11",4.375,4.5,4.25,4.5,4100.0],["1994-04-12",4.5,4.5,4.5,4.5,1000.0],["1994-04-13",4.25,4.5,4.25,4.5,3700.0],["1994-04-14",4.75,4.75,4.25,4.375,2500.0],["1994-04-15",4.4375,4.4375,4.4375,4.4375,2000.0],["1994-04-18",4.25,4.25,4.25,4.25,700.0],["1994-04-19",4.75,4.75,3.75,4.25,8600.0],["1994-04-20",3.75,4.0,3.75,3.75,3400.0],["1994-04-21",3.75,4.0,3.75,4.0,2000.0],["1994-04-22",4.0,4.0,4.0,4.0,0.0],["1994-04-25",3.75,3.9375,3.75,3.9375,1300.0],["1994-04-26",3.75,4.0,3.75,4.0,2600.0],["1994-04-28",3.75,4.0,3.75,4.0,3700.0],["1994-04-29",3.9375,3.9375,3.75,3.75,1900.0],["1994-05-02",3.75,3.9375,3.75,3.9375,2000.0],["1994-05-03",3.75,3.9375,3.75,3.9375,3800.0],["1994-05-04",3.75,3.75,3.75,3.75,2000.0],["1994-05-05",3.75,3.75,3.75,3.75,1400.0],["1994-05-06",3.75,4.0,3.75,3.9375,2700.0],["1994-05-09",3.9375,4.25,3.9375,4.25,4800.0],["1994-05-10",4.0,4.0,3.75,3.75,4200.0],["1994-05-11",4.25,4.25,4.25,4.25,400.0],["1994-05-12",4.125,4.125,4.0,4.0,600.0],["1994-05-13",4.0,4.0,4.0,4.0,0.0],["1994-05-16",4.25,4.25,4.0,4.0,2400.0],["1994-05-17",4.0,4.0,4.0,4.0,0.0],["1994-05-18",4.25,4.25,4.25,4.25,100.0],["1994-05-19",4.0,4.0,4.0,4.0,500.0],["1994-05-20",3.75,3.75,3.75,3.75,2500.0],["1994-05-23",3.75,4.0,3.75,4.0,500.0],["1994-05-24",4.0,4.0,4.0,4.0,1000.0],["1994-05-25",3.75,3.75,3.75,3.75,600.0],["1994-05-26",3.75,3.75,3.75,3.75,3800.0],["1994-05-27",3.75,4.0,3.75,3.75,4600.0],["1994-05-31",3.75,4.0,3.75,3.75,10400.0],["1994-06-01",3.75,3.75,3.75,3.75,1500.0],["1994-06-02",3.75,3.75,3.75,3.75,2500.0],["1994-06-03",3.9375,3.9375,3.75,3.75,4000.0],["1994-06-06",3.75,4.0,3.75,3.9375,1700.0],["1994-06-07",3.875,4.0,3.75,4.0,4700.0],["1994-06-08",3.75,4.0,3.75,4.0,11100.0],["1994-06-09",3.9375,3.9375,3.9375,3.9375,800.0],["1994-06-10",3.9375,3.9375,3.9375,3.9375,2000.0],["1994-06-13",3.75,3.9375,3.75,3.9375,10500.0],["1994-06-14",3.75,4.0,3.75,4.0,11100.0],["1994-06-15",3.9375,3.9375,3.9375,3.9375,2000.0],["1994-06-16",3.75,4.0,3.75,4.0,1200.0],["1994-06-17",3.75,4.0,3.75,4.0,1100.0],["1994-06-20",3.9375,3.9375,3.75,3.75,4000.0],["1994-06-21",3.75,3.75,3.75,3.75,0.0],["1994-06-22",3.9375,3.9375,3.9375,3.9375,2000.0],["1994-06-23",3.75,3.75,3.75,3.75,2500.0],["1994-06-24",3.9375,3.9375,3.9375,3.9375,2000.0],["1994-06-27",3.75,3.75,3.75,3.75,1000.0],["1994-06-28",3.9375,3.9375,3.9375,3.9375,500.0],["1994-06-29",3.9375,3.9375,3.9375,3.9375,0.0],["1994-06-30",3.75,4.25,3.75,4.25,12900.0],["1994-07-01",3.75,3.75,3.75,3.75,2400.0],["1994-07-05",3.9375,3.9375,3.9375,3.9375,500.0],["1994-07-06",3.75,3.9375,3.75,3.9375,2500.0],["1994-07-07",3.9375,3.9375,3.75,3.75,2500.0],["1994-07-08",3.75,3.75,3.75,3.75,5000.0],["1994-07-11",3.9375,3.9375,3.75,3.75,3000.0],["1994-07-12",3.9375,3.9375,3.9375,3.9375,1100.0],["1994-07-13",3.75,3.9375,3.75,3.9375,2000.0],["1994-07-14",3.9375,3.9375,3.75,3.75,1500.0],["1994-07-15",4.25,4.25,4.25,4.25,300.0],["1994-07-18",3.75,3.75,3.75,3.75,1000.0],["1994-07-19",3.75,3.75,3.75,3.75,2000.0],["1994-07-20",3.9375,3.9375,3.9375,3.9375,800.0],["1994-07-21",3.75,3.75,3.75,3.75,7500.0],["1994-07-22",3.75,3.75,3.75,3.75,2000.0],["1994-07-25",3.75,3.75,3.5,3.5,3400.0],["1994-07-26",3.75,3.75,3.75,3.75,500.0],["1994-07-27",3.75,3.75,3.75,3.75,500.0],["1994-07-28",3.75,3.75,3.75,3.75,0.0],["1994-07-29",3.5,3.875,3.5,3.5,4000.0],["1994-08-01",3.5,3.5,3.5,3.5,2200.0],["1994-08-02",3.5,3.5,3.5,3.5,0.0],["1994-08-03",3.5,3.5,3.5,3.5,1000.0],["1994-08-04",4.25,4.25,3.75,3.75,1100.0],["1994-08-05",3.6875,3.6875,3.5,3.5,13900.0],["1994-08-08",3.5,3.6875,3.5,3.6875,3500.0],["1994-08-09",3.6875,3.875,3.6875,3.875,4100.0],["1994-08-10",3.5,3.6875,3.5,3.6875,2500.0],["1994-08-11",3.875,3.875,3.875,3.875,100.0],["1994-08-12",3.6875,3.6875,3.6875,3.6875,2000.0],["1994-08-15",3.5,3.6875,3.5,3.6875,3100.0],["1994-08-16",3.5,3.6875,3.5,3.6875,6700.0],["1994-08-17",3.6875,3.75,3.5,3.75,2000.0],["1994-08-18",3.6875,4.25,3.6875,4.25,1500.0],["1994-08-19",3.6875,3.875,3.5,3.6875,10800.0],["1994-08-22",3.6875,3.6875,3.6875,3.6875,0.0],["1994-08-23",4.25,4.25,3.6875,3.6875,5200.0],["1994-08-24",3.8125,3.8125,3.8125,3.8125,100.0],["1994-08-25",3.5,3.6875,3.5,3.6875,2900.0],["1994-08-26",3.5,3.6875,3.5,3.6875,900.0],["1994-08-29",3.5,3.6875,3.5,3.5,3500.0],["1994-08-30",3.5,3.5,3.5,3.5,1400.0],["1994-08-31",3.875,4.25,3.5,3.5,4600.0],["1994-09-01",3.6875,3.6875,3.5,3.5,8200.0],["1994-09-02",3.5,3.5,3.5,3.5,0.0],["1994-09-06",3.5,3.5,3.5,3.5,0.0],["1994-09-07",3.5,3.5,3.5,3.5,100.0],["1994-09-08",3.5,3.5,3.5,3.5,2500.0],["1994-09-09",3.6875,3.6875,3.5,3.6875,1700.0],["1994-09-12",3.6875,3.6875,3.6875,3.6875,1000.0],["1994-09-13",3.5,3.5,3.5,3.5,300.0],["1994-09-14",3.6875,3.6875,3.6875,3.6875,800.0],["1994-09-15",3.6875,3.6875,3.5,3.6875,5700.0],["1994-09-16",3.875,3.875,3.6875,3.75,4000.0],["1994-09-19",3.6875,3.6875,3.5,3.6875,4600.0],["1994-09-20",3.6875,3.6875,3.6875,3.6875,1300.0],["1994-09-21",4.0,4.0,3.6875,3.6875,3200.0],["1994-09-22",3.5,3.6875,3.5,3.6875,2000.0],["1994-09-23",3.5,4.0,3.5,4.0,300.0],["1994-09-26",4.0,4.0,4.0,4.0,0.0],["1994-09-27",3.5,3.5,3.5,3.5,300.0],["1994-09-28",3.5,3.6875,3.5,3.6875,7500.0],["1994-09-29",3.6875,3.6875,3.6875,3.6875,1000.0],["1994-09-30",3.6875,4.0,3.6875,4.0,3900.0],["1994-10-03",3.6875,3.6875,3.6875,3.6875,1000.0],["1994-10-04",3.5,3.6875,3.5,3.6875,2500.0],["1994-10-05",3.875,4.25,3.625,4.25,2500.0],["1994-10-06",3.5,3.6875,3.5,3.6875,5000.0],["1994-10-07",3.6875,3.6875,3.6875,3.6875,2000.0],["1994-10-10",3.6875,3.6875,3.5,3.6875,2900.0],["1994-10-11",3.6875,3.6875,3.5,3.6875,1500.0],["1994-10-12",3.5,3.6875,3.5,3.6875,4000.0],["1994-10-13",3.5,3.6875,3.5,3.6875,5200.0],["1994-10-14",4.0,4.0,4.0,4.0,100.0],["1994-10-17",4.0,4.0,3.5,3.6875,1500.0],["1994-10-18",3.5,3.5,3.5,3.5,3000.0],["1994-10-19",3.6875,3.6875,3.6875,3.6875,2000.0],["1994-10-20",3.6875,3.6875,3.6875,3.6875,2000.0],["1994-10-21",3.625,3.625,3.625,3.625,1000.0],["1994-10-24",3.5,3.6875,3.5,3.6875,700.0],["1994-10-25",3.5,3.6875,3.5,3.6875,6200.0],["1994-10-26",3.5,3.75,3.5,3.75,400.0],["1994-10-27",3.5,3.6875,3.5,3.6875,6300.0],["1994-10-28",3.6875,3.6875,3.6875,3.6875,600.0],["1994-10-31",3.5,3.5,3.5,3.5,200.0],["1994-11-01",3.5,3.875,3.5,3.5,8500.0],["1994-11-02",3.5,3.6875,3.5,3.6875,2300.0],["1994-11-03",3.6875,3.6875,3.6875,3.6875,400.0],["1994-11-04",3.875,3.875,3.5,3.6875,1800.0],["1994-11-07",3.5,3.6875,3.5,3.6875,13300.0],["1994-11-08",3.6875,3.75,3.5,3.75,5300.0],["1994-11-09",3.5,3.6875,3.5,3.6875,2700.0],["1994-11-10",3.5625,3.75,3.5625,3.75,10000.0],["1994-11-11",3.6875,3.6875,3.5,3.6875,2300.0],["1994-11-14",3.75,3.75,3.5,3.625,4700.0],["1994-11-15",3.5,3.625,3.5,3.625,2300.0],["1994-11-16",3.5,3.625,3.5,3.625,7700.0],["1994-11-17",3.5,3.75,3.5,3.5625,6700.0],["1994-11-18",3.5,3.6875,3.5,3.6875,1700.0],["1994-11-21",3.5,3.75,3.5,3.75,600.0],["1994-11-22",3.75,3.75,3.75,3.75,1900.0],["1994-11-23",3.5,3.6875,3.5,3.6875,3600.0],["1994-11-25",3.6875,3.6875,3.6875,3.6875,1000.0],["1994-11-28",3.5,3.6875,3.5,3.6875,4300.0],["1994-11-29",3.6875,3.6875,3.6875,3.6875,2200.0],["1994-11-30",3.6875,3.6875,3.6875,3.6875,0.0],["1994-12-01",3.6875,3.6875,3.6875,3.6875,0.0],["1994-12-02",3.6875,3.6875,3.6875,3.6875,0.0],["1994-12-05",3.5,3.6875,3.5,3.6875,5100.0],["1994-12-06",3.75,3.75,3.75,3.75,1000.0],["1994-12-07",3.5,3.75,3.5,3.75,1100.0],["1994-12-08",3.5,3.5,3.5,3.5,2400.0],["1994-12-09",3.5,3.5,3.5,3.5,1400.0],["1994-12-12",3.5,3.5,3.5,3.5,0.0],["1994-12-13",3.5,3.5,3.5,3.5,1100.0],["1994-12-14",3.5,3.5,3.5,3.5,6600.0],["1994-12-15",3.75,3.75,3.5,3.75,2700.0],["1994-12-16",3.5,3.6875,3.5,3.6875,5600.0],["1994-12-19",3.6875,3.6875,3.6875,3.6875,0.0],["1994-12-20",3.5,3.5,3.5,3.5,1200.0],["1994-12-21",3.5,3.5,3.5,3.5,0.0],["1994-12-22",3.5,3.5,3.5,3.5,400.0],["1994-12-23",3.6875,3.6875,3.6875,3.6875,1000.0],["1994-12-27",3.5,3.5,3.5,3.5,5000.0],["1994-12-28",3.5,3.5,3.5,3.5,2700.0],["1994-12-29",3.6875,3.6875,3.6875,3.6875,900.0],["1994-12-30",3.5,3.5,3.5,3.5,4600.0],["1995-01-03",3.5,3.6875,3.5,3.6875,3200.0],["1995-01-04",3.5,3.75,3.5,3.75,1600.0],["1995-01-05",3.6875,3.6875,3.5,3.6875,3000.0],["1995-01-06",3.75,3.75,3.75,3.75,100.0],["1995-01-09",3.5,3.5,3.5,3.5,17200.0],["1995-01-10",3.25,3.5,3.0,3.25,12000.0],["1995-01-11",3.25,3.25,3.25,3.25,2200.0],["1995-01-12",3.25,3.25,3.0,3.25,5000.0],["1995-01-13",3.25,3.25,3.0,3.25,4100.0],["1995-01-16",3.25,3.25,3.25,3.25,1500.0],["1995-01-17",3.25,3.25,3.25,3.25,200.0],["1995-01-18",3.0,3.25,3.0,3.25,1700.0],["1995-01-19",3.0625,3.25,3.0,3.25,6200.0],["1995-01-20",3.0,3.25,3.0,3.25,7600.0],["1995-01-23",3.0,3.25,3.0,3.25,2800.0],["1995-01-24",3.0,3.25,3.0,3.25,700.0],["1995-01-25",3.0,3.25,3.0,3.25,900.0],["1995-01-26",3.25,3.25,3.25,3.25,1300.0],["1995-01-27",3.25,3.25,3.25,3.25,5600.0],["1995-01-30",3.25,3.25,3.25,3.25,2000.0],["1995-01-31",3.25,3.25,3.25,3.25,1500.0],["1995-02-01",3.25,3.25,3.25,3.25,200.0],["1995-02-02",3.25,3.25,3.25,3.25,600.0],["1995-02-03",3.0,3.25,3.0,3.25,3300.0],["1995-02-06",3.25,3.25,3.25,3.25,200.0],["1995-02-07",3.0,3.1562,3.0,3.1562,4000.0],["1995-02-08",3.5,3.5,3.0,3.4375,8500.0],["1995-02-09",3.75,3.75,3.25,3.6875,16100.0],["1995-02-10",3.125,3.75,3.125,3.5,13600.0],["1995-02-13",3.75,3.75,3.75,3.75,2300.0],["1995-02-14",3.75,3.75,3.125,3.375,10100.0],["1995-02-15",3.1875,3.625,3.1875,3.625,1600.0],["1995-02-16",3.125,3.75,3.125,3.75,3600.0],["1995-02-17",3.125,3.4375,3.0,3.4375,4700.0],["1995-02-21",3.0,3.625,3.0,3.625,300.0],["1995-02-22",3.25,3.25,3.25,3.25,4000.0],["1995-02-23",3.0,3.75,3.0,3.75,5900.0],["1995-02-24",3.4375,3.4375,3.25,3.25,7600.0],["1995-02-27",3.0,3.375,3.0,3.375,4000.0],["1995-02-28",3.0938,3.125,3.0938,3.125,1700.0],["1995-03-01",3.0,3.125,3.0,3.125,1000.0],["1995-03-02",3.375,3.375,3.375,3.375,900.0],["1995-03-03",3.0,3.375,3.0,3.375,13000.0],["1995-03-06",3.0,3.625,3.0,3.625,3100.0],["1995-03-07",3.0938,3.25,3.0938,3.25,2700.0],["1995-03-08",3.0,3.625,3.0,3.375,6200.0],["1995-03-09",3.0,3.625,3.0,3.2344,2200.0],["1995-03-10",3.0,3.0,3.0,3.0,2600.0],["1995-03-13",3.0,3.0,3.0,3.0,0.0],["1995-03-14",3.0,3.25,3.0,3.25,1400.0],["1995-03-15",3.25,3.25,3.0,3.1562,2700.0],["1995-03-16",3.25,3.625,3.25,3.625,3800.0],["1995-03-17",3.3438,3.3438,3.3438,3.3438,200.0],["1995-03-20",3.0,3.25,3.0,3.25,1800.0],["1995-03-21",3.0,3.0,3.0,3.0,1100.0],["1995-03-22",3.0,3.0,3.0,3.0,2000.0],["1995-03-23",3.0,3.25,3.0,3.25,1700.0],["1995-03-24",3.25,3.25,3.25,3.25,0.0],["1995-03-27",3.375,3.375,3.375,3.375,100.0],["1995-03-28",3.25,3.25,3.25,3.25,500.0],["1995-03-29",3.0,3.0,3.0,3.0,3800.0],["1995-03-30",3.25,3.25,3.25,3.25,1500.0],["1995-03-31",3.0,3.25,3.0,3.1562,18000.0],["1995-04-03",3.25,3.25,3.25,3.25,1000.0],["1995-04-04",3.1562,3.1562,3.0,3.0,3000.0],["1995-04-05",3.1562,3.1562,3.1562,3.1562,1000.0],["1995-04-06",3.0,3.25,3.0,3.25,2700.0],["1995-04-07",3.0,3.0,3.0,3.0,200.0],["1995-04-10",3.0,3.375,3.0,3.0,4200.0],["1995-04-11",3.0,3.0,3.0,3.0,1000.0],["1995-04-12",3.25,3.25,3.0,3.25,5200.0],["1995-04-13",3.0,3.5,3.0,3.375,5700.0],["1995-04-17",3.0,3.25,3.0,3.25,1000.0],["1995-04-18",3.25,3.25,3.25,3.25,500.0],["1995-04-19",3.0,3.5,3.0,3.25,1600.0],["1995-04-20",3.0,3.25,3.0,3.25,700.0],["1995-04-21",3.25,3.375,3.25,3.375,1200.0],["1995-04-24",3.0,3.25,3.0,3.0,900.0],["1995-04-25",3.0,3.125,3.0,3.0,5300.0],["1995-04-26",3.0,3.1562,3.0,3.1562,14800.0],["1995-04-27",3.0625,3.2031,3.0625,3.2031,5700.0],["1995-04-28",3.0,3.25,3.0,3.25,2000.0],["1995-05-01",3.25,3.25,3.25,3.25,0.0],["1995-05-02",3.5,3.5,3.5,3.5,300.0],["1995-05-03",3.0,3.5,3.0,3.5,11500.0],["1995-05-04",3.125,3.125,3.0,3.0,800.0],["1995-05-05",3.0,3.5,3.0,3.5,1300.0],["1995-05-08",3.5,3.5,3.0,3.0,2400.0],["1995-05-09",3.25,3.5,3.25,3.5,1900.0],["1995-05-10",3.5,3.9062,3.5,3.9062,31900.0],["1995-05-11",3.5,4.875,3.5,4.5,39400.0],["1995-05-12",4.5,4.75,4.25,4.25,36100.0],["1995-05-15",4.75,4.75,4.25,4.5,2400.0],["1995-05-16",4.6875,4.75,4.1875,4.625,3600.0],["1995-05-17",4.5,4.75,4.125,4.125,5700.0],["1995-05-18",4.5,4.5,4.0,4.25,3500.0],["1995-05-19",4.5,4.5,4.0,4.25,8100.0],["1995-05-22",4.0,4.5,4.0,4.5,18100.0],["1995-05-23",4.0,4.5,4.0,4.5,1800.0],["1995-05-24",4.0,4.5,4.0,4.5,3300.0],["1995-05-25",4.5,4.5,4.5,4.5,11400.0],["1995-05-26",4.125,4.5,4.125,4.125,800.0],["1995-05-30",4.125,4.125,4.125,4.125,3000.0],["1995-05-31",4.75,4.75,4.125,4.625,4000.0],["1995-06-01",4.5,4.5,4.5,4.5,2500.0],["1995-06-02",4.75,4.75,4.75,4.75,8300.0],["1995-06-05",4.25,4.75,4.125,4.75,6800.0],["1995-06-06",4.75,4.75,4.5,4.625,2300.0],["1995-06-07",4.25,4.25,4.25,4.25,1300.0],["1995-06-08",4.125,4.75,4.125,4.375,1300.0],["1995-06-09",4.0,4.0,4.0,4.0,300.0],["1995-06-12",4.0,4.0,4.0,4.0,0.0],["1995-06-13",4.0,4.0,4.0,4.0,3800.0],["1995-06-14",4.375,4.625,4.375,4.625,2100.0],["1995-06-15",4.625,4.625,4.625,4.625,200.0],["1995-06-16",4.5,4.5,4.5,4.5,400.0],["1995-06-19",4.4688,4.4688,4.0,4.375,4900.0],["1995-06-20",4.625,4.625,4.5,4.5,1500.0],["1995-06-21",4.625,4.625,4.125,4.125,500.0],["1995-06-22",4.125,4.125,4.125,4.125,0.0],["1995-06-23",4.125,4.125,4.125,4.125,400.0],["1995-06-26",4.125,4.5,4.125,4.5,500.0],["1995-06-27",4.125,4.4375,4.125,4.4375,4500.0],["1995-06-28",4.4375,4.4375,4.375,4.375,2000.0],["1995-06-29",4.625,4.625,4.125,4.125,9600.0],["1995-06-30",4.125,4.125,4.125,4.125,0.0],["1995-07-03",4.125,4.25,4.125,4.25,2000.0],["1995-07-05",4.125,4.25,4.125,4.125,2000.0],["1995-07-06",4.125,4.125,4.125,4.125,1000.0],["1995-07-07",4.625,4.625,4.625,4.625,2000.0],["1995-07-10",4.625,4.625,4.625,4.625,0.0],["1995-07-11",4.625,4.625,4.125,4.125,1500.0],["1995-07-12",4.25,4.625,4.25,4.625,600.0],["1995-07-13",4.625,4.625,4.375,4.5,3200.0],["1995-07-14",4.375,4.625,4.125,4.625,4900.0],["1995-07-17",4.125,4.625,4.125,4.375,1600.0],["1995-07-18",4.375,4.375,4.375,4.375,0.0],["1995-07-19",4.125,4.5,4.125,4.5,2700.0],["1995-07-20",4.125,4.625,4.125,4.625,8000.0],["1995-07-21",4.125,4.625,4.125,4.375,9600.0],["1995-07-24",4.5625,4.75,4.5625,4.625,5100.0],["1995-07-25",4.375,4.75,4.375,4.4375,8100.0],["1995-07-26",4.375,4.375,4.375,4.375,100.0],["1995-07-27",4.75,4.75,4.75,4.75,1000.0],["1995-07-28",4.375,4.75,4.375,4.75,1700.0],["1995-07-31",4.75,4.75,4.75,4.75,0.0],["1995-08-01",4.5,4.5,4.5,4.5,2000.0],["1995-08-02",4.375,4.625,4.375,4.375,3200.0],["1995-08-03",4.375,4.75,4.375,4.75,2100.0],["1995-08-04",4.75,4.75,4.375,4.375,1200.0],["1995-08-07",4.375,4.375,4.375,4.375,200.0],["1995-08-08",4.375,4.375,4.375,4.375,200.0],["1995-08-09",4.625,4.625,4.375,4.375,1200.0],["1995-08-10",4.75,4.75,4.75,4.75,200.0],["1995-08-11",4.375,4.375,4.375,4.375,100.0],["1995-08-14",4.375,4.75,4.375,4.75,900.0],["1995-08-15",4.375,4.75,4.375,4.75,2000.0],["1995-08-16",4.75,4.75,4.75,4.75,0.0],["1995-08-17",4.375,4.75,4.375,4.75,2200.0],["1995-08-18",4.75,4.75,4.375,4.75,13200.0],["1995-08-21",4.75,4.75,4.75,4.75,0.0],["1995-08-22",4.75,4.75,4.375,4.375,3200.0],["1995-08-23",4.375,4.625,4.375,4.5,3200.0],["1995-08-24",4.375,4.625,4.375,4.625,1400.0],["1995-08-25",4.625,4.625,4.375,4.625,5100.0],["1995-08-28",4.625,4.625,4.625,4.625,1300.0],["1995-08-29",4.75,4.75,4.75,4.75,200.0],["1995-08-30",4.625,4.75,4.625,4.75,1000.0],["1995-08-31",4.375,4.75,4.375,4.75,400.0],["1995-09-01",4.625,4.625,4.5,4.5,2500.0],["1995-09-05",4.75,4.75,4.75,4.75,2100.0],["1995-09-06",4.5,4.75,4.5,4.5,6300.0],["1995-09-07",4.75,4.75,4.75,4.75,1000.0],["1995-09-08",4.75,4.75,4.5,4.75,8100.0],["1995-09-11",4.75,4.75,4.5,4.75,4000.0],["1995-09-12",4.5,4.75,4.5,4.75,1700.0],["1995-09-13",4.625,5.125,4.625,4.75,8600.0],["1995-09-14",4.5,5.25,4.5,5.0,6700.0],["1995-09-15",5.375,5.375,5.0,5.375,3300.0],["1995-09-18",5.375,5.375,5.0,5.375,10700.0],["1995-09-19",5.0,5.375,5.0,5.375,2900.0],["1995-09-20",5.375,5.375,5.375,5.375,2000.0],["1995-09-21",5.125,5.375,5.0,5.375,3200.0],["1995-09-22",5.375,6.25,5.125,6.25,23200.0],["1995-09-25",6.25,7.0,6.25,6.25,18400.0],["1995-09-26",6.75,7.5,6.25,7.125,25700.0],["1995-09-27",7.75,8.5,7.75,8.25,74100.0],["1995-09-28",8.25,8.25,7.5,7.5,39800.0],["1995-09-29",7.5,8.0,7.25,7.5,2400.0],["1995-10-02",8.0,8.0,7.25,7.375,10100.0],["1995-10-03",7.375,8.0,7.375,7.75,14500.0],["1995-10-04",7.375,7.75,7.375,7.75,9000.0],["1995-10-05",7.375,7.75,7.375,7.5,9000.0],["1995-10-06",7.75,7.75,7.375,7.75,24400.0],["1995-10-09",7.75,7.75,7.375,7.375,5200.0],["1995-10-10",7.375,7.75,7.375,7.75,4500.0],["1995-10-11",7.375,7.75,7.375,7.375,5400.0],["1995-10-12",7.375,7.75,7.375,7.75,4100.0],["1995-10-13",7.375,7.75,7.375,7.75,2500.0],["1995-10-16",7.75,7.75,7.75,7.75,600.0],["1995-10-17",7.75,7.75,7.625,7.625,9200.0],["1995-10-18",8.0,8.0,7.5,8.0,3800.0],["1995-10-19",7.75,8.0,7.5,8.0,10000.0],["1995-10-20",8.0,8.0,7.625,7.875,6200.0],["1995-10-23",8.0,8.0,7.9531,7.9531,2400.0],["1995-10-24",8.0,8.0,7.625,7.75,18400.0],["1995-10-25",7.625,8.0,7.375,8.0,6300.0],["1995-10-26",7.375,7.75,7.375,7.75,4400.0],["1995-10-27",7.875,7.875,7.5,7.5,600.0],["1995-10-30",7.875,7.875,7.875,7.875,300.0],["1995-10-31",7.5,8.0,7.5,8.0,5100.0],["1995-11-01",7.375,8.0,7.25,7.375,9900.0],["1995-11-02",7.75,7.75,7.75,7.75,2000.0],["1995-11-03",7.375,7.625,7.25,7.25,15700.0],["1995-11-06",7.5,7.5,7.5,7.5,1500.0],["1995-11-07",7.5,7.5,7.25,7.25,9200.0],["1995-11-08",7.25,7.5,7.25,7.5,3500.0],["1995-11-09",7.0,7.5,7.0,7.5,2900.0],["1995-11-10",7.0,7.5,7.0,7.5,2200.0],["1995-11-13",7.5,7.5,7.0,7.375,3400.0],["1995-11-14",7.5,7.5,6.75,7.25,3000.0],["1995-11-15",6.75,7.5,6.75,7.5,600.0],["1995-11-16",7.5,7.5,6.875,7.375,3100.0],["1995-11-17",7.3125,7.3125,6.75,7.25,4800.0],["1995-11-20",7.25,7.25,7.25,7.25,100.0],["1995-11-21",7.25,7.25,7.25,7.25,1000.0],["1995-11-22",7.1875,7.1875,6.75,6.75,3100.0],["1995-11-24",6.75,7.25,6.75,7.25,1400.0],["1995-11-27",7.25,7.25,6.75,6.75,4700.0],["1995-11-28",7.0,7.0,6.75,7.0,1600.0],["1995-11-29",6.75,7.0,6.75,7.0,3300.0],["1995-11-30",6.875,7.0,6.75,7.0,3000.0],["1995-12-01",6.75,7.0,6.75,7.0,1500.0],["1995-12-04",7.0,7.0,6.5,7.0,13100.0],["1995-12-05",6.5,6.75,6.5,6.5,10700.0],["1995-12-06",6.5,7.0,5.75,6.0,21200.0],["1995-12-07",5.75,6.25,5.75,6.25,12700.0],["1995-12-08",5.75,6.25,5.25,5.75,17100.0],["1995-12-11",5.25,5.75,5.25,5.625,900.0],["1995-12-12",5.75,5.75,5.75,5.75,500.0],["1995-12-13",5.75,5.75,5.75,5.75,1000.0],["1995-12-14",5.75,5.75,5.75,5.75,400.0],["1995-12-15",5.25,5.75,5.25,5.75,2500.0],["1995-12-18",5.25,5.75,5.25,5.75,600.0],["1995-12-19",5.75,5.75,5.5,5.75,2100.0],["1995-12-20",5.5,5.75,5.5,5.75,4000.0],["1995-12-21",5.25,5.75,5.25,5.75,1600.0],["1995-12-22",5.75,5.75,5.5,5.75,7000.0],["1995-12-26",5.75,5.75,5.25,5.75,6800.0],["1995-12-27",5.75,5.75,5.25,5.75,1700.0],["1995-12-28",5.75,5.75,5.25,5.75,5300.0],["1995-12-29",5.25,5.75,5.25,5.75,4800.0],["1996-01-02",5.625,5.75,5.25,5.75,6200.0],["1996-01-03",5.25,5.75,5.25,5.75,3400.0],["1996-01-04",5.75,5.75,5.75,5.75,1200.0],["1996-01-05",5.25,5.75,5.25,5.75,700.0],["1996-01-08",5.75,5.75,5.75,5.75,3100.0],["1996-01-09",5.25,5.625,5.25,5.625,3200.0],["1996-01-10",5.25,5.75,5.25,5.5,13900.0],["1996-01-11",5.75,5.75,5.75,5.75,1000.0],["1996-01-12",5.25,5.75,5.25,5.75,2200.0],["1996-01-15",5.75,5.75,5.75,5.75,2600.0],["1996-01-16",5.25,5.625,5.25,5.625,3400.0],["1996-01-17",5.75,5.75,5.625,5.625,2600.0],["1996-01-18",5.25,5.625,5.25,5.625,2000.0],["1996-01-19",5.625,5.75,5.25,5.5,6000.0],["1996-01-22",5.25,5.75,5.25,5.75,2600.0],["1996-01-23",5.25,5.625,5.25,5.25,3000.0],["1996-01-24",5.25,5.25,5.25,5.25,300.0],["1996-01-25",5.375,5.75,5.375,5.5,6000.0],["1996-01-26",5.375,5.75,5.25,5.625,5100.0],["1996-01-29",5.75,5.75,5.5,5.75,2600.0],["1996-01-30",5.75,5.75,5.75,5.75,0.0],["1996-01-31",5.25,5.75,5.25,5.75,7200.0],["1996-02-01",5.25,5.75,5.25,5.75,3900.0],["1996-02-02",5.25,5.75,5.25,5.75,3300.0],["1996-02-05",5.25,5.25,5.25,5.25,1600.0],["1996-02-06",5.25,5.75,5.25,5.75,1100.0],["1996-02-07",5.25,5.25,5.25,5.25,200.0],["1996-02-08",5.75,5.75,5.4375,5.75,2800.0],["1996-02-09",5.75,5.75,5.75,5.75,500.0],["1996-02-12",5.25,5.75,5.25,5.375,7100.0],["1996-02-13",5.25,6.0,5.25,5.5,17300.0],["1996-02-14",5.5,5.5,5.5,5.5,3000.0],["1996-02-15",5.5,5.625,5.5,5.625,1600.0],["1996-02-16",5.625,5.625,5.625,5.625,0.0],["1996-02-20",5.5,5.75,5.25,5.25,6000.0],["1996-02-21",5.5,5.75,5.25,5.75,6300.0],["1996-02-22",5.75,5.75,5.75,5.75,1400.0],["1996-02-23",5.75,5.75,5.75,5.75,100.0],["1996-02-26",5.75,5.75,5.25,5.25,3100.0],["1996-02-27",5.75,5.75,5.25,5.5,3500.0],["1996-02-28",5.5,5.5,5.5,5.5,0.0],["1996-02-29",5.75,5.75,5.75,5.75,300.0],["1996-03-01",5.75,5.75,5.75,5.75,1000.0],["1996-03-04",5.25,5.5,5.25,5.5,1600.0],["1996-03-05",5.25,5.75,5.25,5.75,2000.0],["1996-03-06",5.75,5.75,5.75,5.75,0.0],["1996-03-07",5.25,5.75,5.25,5.75,5400.0],["1996-03-08",5.5,5.75,5.0,5.0,11800.0],["1996-03-11",5.375,5.75,5.375,5.75,5400.0],["1996-03-12",5.5625,5.5625,5.5625,5.5625,2000.0],["1996-03-13",5.125,5.625,5.125,5.625,1800.0],["1996-03-14",5.125,5.75,5.125,5.125,4200.0],["1996-03-15",5.625,5.625,5.625,5.625,400.0],["1996-03-18",5.125,5.625,5.125,5.625,2000.0],["1996-03-19",5.125,5.125,5.125,5.125,300.0],["1996-03-20",5.75,5.75,5.125,5.125,1300.0],["1996-03-21",5.75,5.75,5.125,5.625,1400.0],["1996-03-22",5.625,5.625,5.125,5.125,1000.0],["1996-03-25",5.75,5.75,5.125,5.625,4700.0],["1996-03-26",5.125,5.75,5.125,5.625,8200.0],["1996-03-27",5.625,5.625,5.125,5.625,1700.0],["1996-03-28",5.125,5.125,5.125,5.125,300.0],["1996-03-29",5.125,5.125,5.125,5.125,0.0],["1996-04-01",5.625,5.75,5.625,5.625,1400.0],["1996-04-02",5.625,5.625,5.125,5.5,7100.0],["1996-04-03",5.5,5.5,5.125,5.375,6900.0],["1996-04-04",5.625,5.625,5.125,5.375,800.0],["1996-04-08",5.125,5.625,5.125,5.625,11600.0],["1996-04-09",5.375,5.375,5.125,5.3125,1800.0],["1996-04-10",5.75,5.75,5.0,5.25,11200.0],["1996-04-11",5.375,5.375,5.0,5.0,2900.0],["1996-04-12",5.0,5.375,5.0,5.375,2100.0],["1996-04-15",5.125,5.1875,5.0,5.1875,5300.0],["1996-04-16",5.375,5.5,5.0,5.375,14000.0],["1996-04-17",5.0,5.0,5.0,5.0,1000.0],["1996-04-18",5.0,5.0,5.0,5.0,4000.0],["1996-04-19",5.25,5.25,5.0,5.25,8000.0],["1996-04-22",5.5,5.5,5.0,5.0,10500.0],["1996-04-23",5.0,5.25,4.5,4.5,11900.0],["1996-04-24",4.25,4.75,4.25,4.5,7900.0],["1996-04-25",4.5,4.75,4.25,4.75,4400.0],["1996-04-26",4.25,4.75,4.25,4.5,20500.0],["1996-04-29",4.25,4.75,4.25,4.25,2000.0],["1996-04-30",4.25,4.5,4.25,4.5,8000.0],["1996-05-01",4.75,4.75,4.625,4.75,2300.0],["1996-05-02",4.625,4.625,4.625,4.625,400.0],["1996-05-03",4.625,4.625,4.625,4.625,1200.0],["1996-05-06",4.25,4.625,4.25,4.625,7800.0],["1996-05-07",4.75,4.75,4.75,4.75,600.0],["1996-05-08",4.25,4.75,4.25,4.625,4200.0],["1996-05-09",4.75,4.75,4.25,4.625,4700.0],["1996-05-10",4.625,4.625,4.625,4.625,400.0],["1996-05-13",4.75,4.75,4.25,4.75,2400.0],["1996-05-14",4.75,4.75,4.75,4.75,400.0],["1996-05-15",4.75,4.75,4.75,4.75,400.0],["1996-05-16",4.25,4.75,4.25,4.75,500.0],["1996-05-17",4.25,4.75,4.25,4.25,5300.0],["1996-05-20",4.25,4.5,4.25,4.5,9000.0],["1996-05-21",4.25,4.5,4.25,4.5,2900.0],["1996-05-22",4.625,4.75,4.625,4.75,1200.0],["1996-05-23",4.625,4.75,4.25,4.75,26300.0],["1996-05-24",4.25,5.0,4.25,5.0,3400.0],["1996-05-28",5.0,5.0,4.5,4.75,12200.0],["1996-05-29",4.75,4.75,4.75,4.75,5000.0],["1996-05-30",4.875,5.0,4.875,5.0,5400.0],["1996-05-31",4.5,5.0,4.5,5.0,1000.0],["1996-06-03",5.0,5.0,5.0,5.0,500.0],["1996-06-04",4.75,5.0,4.75,5.0,1800.0],["1996-06-05",4.5,4.5,4.5,4.5,2800.0],["1996-06-06",4.5,5.0,4.5,5.0,2600.0],["1996-06-07",5.0,5.0,4.5,5.0,900.0],["1996-06-10",4.75,5.0,4.75,4.75,5600.0],["1996-06-11",4.75,5.0,4.75,5.0,3100.0],["1996-06-12",4.75,4.75,4.75,4.75,5000.0],["1996-06-13",5.0,5.25,5.0,5.25,2900.0],["1996-06-14",5.125,5.25,5.125,5.25,1400.0],["1996-06-17",5.25,5.25,4.75,5.25,4000.0],["1996-06-18",5.25,5.75,5.0,5.5,24500.0],["1996-06-19",5.75,5.75,5.375,5.375,900.0],["1996-06-20",5.5,5.5,5.0,5.25,2300.0],["1996-06-21",5.25,5.25,5.25,5.25,0.0],["1996-06-24",5.1875,5.75,5.0,5.75,2500.0],["1996-06-25",5.375,5.625,5.125,5.625,4900.0],["1996-06-26",5.75,5.75,5.5,5.75,6500.0],["1996-06-27",6.0,6.0,5.5,5.75,5400.0],["1996-06-28",5.5,6.25,5.5,6.0,11500.0],["1996-07-01",6.0,6.5,6.0,6.0,3600.0],["1996-07-02",6.25,6.5,6.0,6.375,9700.0],["1996-07-03",6.0,6.75,6.0,6.0,2400.0],["1996-07-05",6.1875,6.1875,6.1875,6.1875,1000.0],["1996-07-08",6.0,6.375,6.0,6.375,700.0],["1996-07-09",6.0,6.375,6.0,6.375,1100.0],["1996-07-10",6.0,6.5,6.0,6.0,6400.0],["1996-07-11",6.0,6.0,6.0,6.0,300.0],["1996-07-12",6.0,6.0,6.0,6.0,4800.0],["1996-07-15",6.0,6.375,6.0,6.375,2100.0],["1996-07-16",6.375,6.375,6.0,6.0,3100.0],["1996-07-17",6.375,6.375,6.375,6.375,400.0],["1996-07-18",6.375,6.375,6.375,6.375,0.0],["1996-07-19",6.0,6.375,6.0,6.375,1600.0],["1996-07-22",6.0,6.5,6.0,6.5,4100.0],["1996-07-23",6.5,6.5,6.0,6.0,5900.0],["1996-07-24",6.0,6.375,6.0,6.375,25000.0],["1996-07-25",6.375,6.5,6.375,6.5,900.0],["1996-07-26",6.5,6.5,5.75,6.125,8000.0],["1996-07-29",5.75,5.75,5.75,5.75,100.0],["1996-07-30",5.75,5.75,5.75,5.75,6200.0],["1996-07-31",5.75,5.75,5.75,5.75,0.0],["1996-08-01",5.75,5.75,5.75,5.75,0.0],["1996-08-02",5.75,5.75,5.75,5.75,0.0],["1996-08-05",6.25,6.25,6.25,6.25,100.0],["1996-08-06",5.75,6.25,5.75,6.25,3700.0],["1996-08-07",5.75,5.75,5.75,5.75,700.0],["1996-08-08",5.75,5.75,5.75,5.75,0.0],["1996-08-09",5.75,5.875,5.75,5.875,400.0],["1996-08-12",6.0,6.25,6.0,6.25,4900.0],["1996-08-13",6.0,6.0,6.0,6.0,2000.0],["1996-08-14",6.0,6.0,6.0,6.0,1300.0],["1996-08-15",5.75,6.125,5.75,6.125,10200.0],["1996-08-16",6.125,6.25,6.0,6.0,1900.0],["1996-08-19",6.125,6.125,6.125,6.125,2500.0],["1996-08-20",6.25,6.25,6.25,6.25,1100.0],["1996-08-21",6.25,6.25,6.25,6.25,900.0],["1996-08-22",5.625,6.25,5.625,6.25,2700.0],["1996-08-23",5.625,6.0,5.25,5.625,12300.0],["1996-08-26",5.75,5.75,5.0,5.75,4800.0],["1996-08-27",5.75,5.75,5.75,5.75,1000.0],["1996-08-28",5.25,5.75,5.25,5.75,3000.0],["1996-08-29",5.75,5.75,5.5,5.75,2500.0],["1996-08-30",5.5,6.0,5.5,5.75,10500.0],["1996-09-03",6.0,6.0,6.0,6.0,2000.0],["1996-09-04",5.5,6.0,5.5,6.0,5200.0],["1996-09-05",6.0,6.0,5.875,6.0,3100.0],["1996-09-06",6.0,6.0,6.0,6.0,600.0],["1996-09-09",5.5,6.0,5.5,6.0,1500.0],["1996-09-10",6.0,6.0,6.0,6.0,3600.0],["1996-09-11",5.75,5.75,5.75,5.75,3000.0],["1996-09-12",5.625,6.125,5.625,6.0,16000.0],["1996-09-13",5.625,5.875,5.5,5.875,13800.0],["1996-09-16",5.5,5.875,5.5,5.875,20600.0],["1996-09-17",5.5,5.75,5.375,5.625,21100.0],["1996-09-18",5.375,5.375,5.375,5.375,500.0],["1996-09-19",5.625,5.625,5.375,5.5,14800.0],["1996-09-20",5.5,5.5,5.5,5.5,0.0],["1996-09-23",5.375,5.375,5.375,5.375,1000.0],["1996-09-24",5.375,5.375,5.375,5.375,4700.0],["1996-09-25",5.375,5.625,5.375,5.625,2100.0],["1996-09-26",5.375,5.625,5.0,5.375,13300.0],["1996-09-27",5.625,5.625,5.625,5.625,1000.0],["1996-09-30",5.625,5.625,5.25,5.25,1100.0],["1996-10-01",5.25,5.5,5.25,5.5,1200.0],["1996-10-02",5.25,5.6562,5.25,5.625,12900.0],["1996-10-03",5.625,5.625,5.625,5.625,200.0],["1996-10-04",5.375,5.625,5.375,5.625,2800.0],["1996-10-07",5.375,5.375,5.375,5.375,1000.0],["1996-10-08",5.375,5.375,5.375,5.375,0.0],["1996-10-09",5.625,5.625,5.375,5.375,700.0],["1996-10-10",5.375,5.75,5.375,5.5,2300.0],["1996-10-11",5.5,5.5,5.5,5.5,0.0],["1996-10-14",5.5,5.5,5.5,5.5,0.0],["1996-10-15",5.375,5.375,5.375,5.375,500.0],["1996-10-16",5.375,5.625,5.375,5.625,5600.0],["1996-10-17",5.375,5.625,5.375,5.625,2300.0],["1996-10-18",5.375,5.625,5.375,5.625,1500.0],["1996-10-21",5.375,5.375,5.375,5.375,1200.0],["1996-10-22",5.375,5.625,5.125,5.5,12700.0],["1996-10-23",5.125,5.125,5.125,5.125,2300.0],["1996-10-24",5.375,5.625,5.125,5.125,14800.0],["1996-10-25",5.375,5.625,5.125,5.625,5000.0],["1996-10-28",5.125,5.375,5.125,5.375,1400.0],["1996-10-29",5.125,5.125,5.125,5.125,200.0],["1996-10-30",5.125,5.625,5.125,5.625,1300.0],["1996-10-31",5.25,5.25,5.125,5.125,7900.0],["1996-11-01",5.125,5.125,5.125,5.125,3500.0],["1996-11-04",5.125,5.125,5.125,5.125,300.0],["1996-11-05",5.25,5.25,5.25,5.25,2500.0],["1996-11-06",5.375,5.625,5.25,5.25,900.0],["1996-11-07",5.5,5.5,5.375,5.375,200.0],["1996-11-08",5.125,5.5,5.125,5.5,6700.0],["1996-11-11",5.0,5.25,4.875,5.0,8200.0],["1996-11-12",4.75,5.0,4.75,5.0,2200.0],["1996-11-13",5.0,5.0,4.75,4.75,300.0],["1996-11-14",5.0,5.0,4.75,4.75,1900.0],["1996-11-15",4.75,4.75,4.625,4.625,2100.0],["1996-11-18",4.625,4.8125,4.625,4.8125,9200.0],["1996-11-19",4.625,4.625,4.625,4.625,1300.0],["1996-11-20",4.625,4.8125,4.625,4.8125,6900.0],["1996-11-21",4.875,4.875,4.875,4.875,100.0],["1996-11-22",4.625,4.875,4.625,4.875,4400.0],["1996-11-25",4.875,4.875,4.625,4.8125,600.0],["1996-11-26",4.8125,4.8125,4.8125,4.8125,2700.0],["1996-11-27",4.625,4.8125,4.625,4.8125,700.0],["1996-11-29",4.8125,4.8125,4.8125,4.8125,0.0],["1996-12-02",4.625,4.8125,4.625,4.625,12200.0],["1996-12-03",4.625,4.8125,4.625,4.625,7600.0],["1996-12-04",4.625,4.75,4.625,4.75,4500.0],["1996-12-05",4.625,4.75,4.625,4.75,1800.0],["1996-12-06",4.625,4.75,4.625,4.75,500.0],["1996-12-09",4.625,4.75,4.625,4.75,11700.0],["1996-12-10",4.5,4.75,4.5,4.75,8500.0],["1996-12-11",4.25,4.4375,4.25,4.4375,7300.0],["1996-12-12",4.25,4.5,4.25,4.4375,7500.0],["1996-12-13",4.25,4.4375,4.25,4.4375,600.0],["1996-12-16",4.4375,4.4375,4.4375,4.4375,500.0],["1996-12-17",4.25,4.4375,4.25,4.4375,2300.0],["1996-12-18",4.375,4.5625,4.375,4.5625,3000.0],["1996-12-19",4.5625,4.5625,4.25,4.25,1200.0],["1996-12-20",4.25,4.25,4.25,4.25,800.0],["1996-12-23",4.25,4.25,4.25,4.25,3000.0],["1996-12-24",4.25,4.25,4.25,4.25,0.0],["1996-12-26",4.25,4.75,4.25,4.3125,4400.0],["1996-12-27",4.75,4.75,4.5,4.75,7000.0],["1996-12-30",4.75,5.0,4.75,5.0,1300.0],["1996-12-31",5.0,5.0,5.0,5.0,0.0],["1997-01-02",4.375,4.5,4.375,4.5,1200.0],["1997-01-03",4.375,4.375,4.375,4.375,800.0],["1997-01-06",4.5625,4.75,4.5625,4.5625,1800.0],["1997-01-07",4.375,4.375,4.375,4.375,1100.0],["1997-01-08",4.75,5.375,4.75,5.0,3200.0],["1997-01-09",5.625,5.625,5.25,5.375,4700.0],["1997-01-10",5.0,5.25,4.75,5.25,8200.0],["1997-01-13",5.0,5.25,5.0,5.25,2900.0],["1997-01-14",4.75,5.375,4.75,5.375,2000.0],["1997-01-15",4.75,5.25,4.75,5.0,2200.0],["1997-01-16",4.9375,5.0,4.75,5.0,5400.0],["1997-01-17",4.9219,5.5,4.75,5.5,10400.0],["1997-01-20",5.5,5.5,5.5,5.5,500.0],["1997-01-21",5.5,5.5,4.75,5.1875,1400.0],["1997-01-22",4.75,5.1875,4.75,4.875,2200.0],["1997-01-23",5.1875,5.1875,5.1875,5.1875,400.0],["1997-01-24",4.875,5.4844,4.875,5.4844,7400.0],["1997-01-27",5.2188,5.2188,5.2188,5.2188,1700.0],["1997-01-28",4.75,5.5,4.75,5.2031,4100.0],["1997-01-29",5.25,5.25,5.25,5.25,1000.0],["1997-01-30",5.25,5.25,4.875,4.875,2900.0],["1997-01-31",4.75,5.625,4.75,5.125,3100.0],["1997-02-03",5.125,5.125,5.125,5.125,0.0],["1997-02-04",5.125,5.125,5.125,5.125,0.0],["1997-02-05",4.75,4.75,4.75,4.75,7500.0],["1997-02-06",5.1875,5.1875,5.1875,5.1875,800.0],["1997-02-07",4.75,5.625,4.75,5.1875,1900.0],["1997-02-10",4.8125,5.625,4.8125,5.0,1700.0],["1997-02-11",4.75,5.25,4.75,5.25,1300.0],["1997-02-12",4.75,4.75,4.75,4.75,300.0],["1997-02-13",5.0,5.0,5.0,5.0,1400.0],["1997-02-14",5.5,5.5,4.875,5.25,2800.0],["1997-02-18",4.75,5.125,4.75,4.75,7400.0],["1997-02-19",4.75,5.75,4.75,5.125,2700.0],["1997-02-20",4.75,4.75,4.75,4.75,1200.0],["1997-02-21",4.9375,5.0,4.875,5.0,3500.0],["1997-02-24",5.0,5.0,5.0,5.0,0.0],["1997-02-25",4.875,4.875,4.875,4.875,1500.0],["1997-02-26",5.125,5.125,4.875,4.875,2000.0],["1997-02-27",4.75,5.25,4.75,4.75,3300.0],["1997-02-28",5.0,5.25,4.875,5.0,12400.0],["1997-03-03",5.25,5.5,5.0,5.5,11200.0],["1997-03-04",5.0,5.75,5.0,5.0,4300.0],["1997-03-05",5.3125,5.625,5.0,5.25,2100.0],["1997-03-06",5.0,5.0,5.0,5.0,1500.0],["1997-03-07",5.0,5.375,5.0,5.25,5100.0],["1997-03-10",5.25,5.25,5.25,5.25,0.0],["1997-03-11",5.0,5.0,5.0,5.0,5900.0],["1997-03-12",5.0,5.25,5.0,5.0469,8000.0],["1997-03-13",5.0469,5.0469,5.0469,5.0469,200.0],["1997-03-14",5.75,5.75,5.625,5.625,700.0],["1997-03-17",5.625,5.625,5.625,5.625,0.0],["1997-03-18",5.0,5.5,5.0,5.0,2000.0],["1997-03-19",5.75,5.75,5.0,5.5,3100.0],["1997-03-20",5.75,5.75,5.25,5.25,1200.0],["1997-03-21",5.0,5.75,5.0,5.5,3100.0],["1997-03-24",5.5,5.875,5.375,5.375,15600.0],["1997-03-25",5.375,5.375,5.375,5.375,0.0],["1997-03-26",5.0625,5.0625,5.0,5.0,2600.0],["1997-03-27",5.5,5.5,5.25,5.25,1200.0],["1997-03-31",5.875,5.875,5.25,5.5,1100.0],["1997-04-01",5.25,5.875,5.25,5.5,8700.0],["1997-04-02",5.25,5.5,5.25,5.5,2200.0],["1997-04-03",5.25,5.875,5.25,5.25,1700.0],["1997-04-04",5.75,5.75,5.25,5.6719,6700.0],["1997-04-07",5.25,5.5,5.25,5.5,2900.0],["1997-04-08",5.25,5.25,5.25,5.25,1000.0],["1997-04-09",5.25,6.0,5.25,5.5,9800.0],["1997-04-10",5.5,5.5,5.5,5.5,0.0],["1997-04-11",5.5,6.0,5.5,5.75,3200.0],["1997-04-14",5.625,5.875,5.625,5.875,2100.0],["1997-04-15",5.875,5.875,5.875,5.875,1000.0],["1997-04-16",5.625,6.25,5.625,6.25,1600.0],["1997-04-17",5.75,6.125,5.625,6.125,3800.0],["1997-04-18",6.0,6.0,5.75,5.75,2500.0],["1997-04-21",5.75,6.0,5.75,6.0,4200.0],["1997-04-22",5.5,6.125,5.5,5.5,10000.0],["1997-04-23",5.5,6.0,5.5,5.75,3000.0],["1997-04-24",5.5,6.0,5.5,5.75,3000.0],["1997-04-25",6.0,6.0,5.75,5.75,1900.0],["1997-04-28",5.75,5.75,5.75,5.75,700.0],["1997-04-29",5.75,5.75,5.75,5.75,0.0],["1997-04-30",5.75,5.75,5.75,5.75,0.0],["1997-05-01",5.5,5.75,5.5,5.75,2900.0],["1997-05-02",5.75,5.75,5.75,5.75,0.0],["1997-05-05",5.75,5.75,5.75,5.75,0.0],["1997-05-06",5.5,5.75,5.5,5.75,12700.0],["1997-05-07",5.5,6.0,5.5,6.0,3100.0],["1997-05-08",5.75,5.75,5.75,5.75,500.0],["1997-05-09",5.5,5.75,5.5,5.5,5000.0],["1997-05-12",5.75,5.75,5.5,5.75,1200.0],["1997-05-13",5.5,5.5,5.5,5.5,1000.0],["1997-05-14",5.5,6.0,5.5,5.75,5800.0],["1997-05-15",5.5,5.75,5.5,5.75,1100.0],["1997-05-16",5.75,5.75,5.75,5.75,0.0],["1997-05-19",5.625,5.625,5.5156,5.5156,3000.0],["1997-05-20",5.5625,5.5625,5.5625,5.5625,14900.0],["1997-05-21",5.5625,5.5625,5.5625,5.5625,0.0],["1997-05-22",5.5,5.5625,5.5,5.5,35200.0],["1997-05-23",5.5,5.5,5.5,5.5,0.0],["1997-05-27",5.5,5.5,5.5,5.5,16000.0],["1997-05-28",5.5,5.5,5.5,5.5,5700.0],["1997-05-29",5.5,5.5,5.5,5.5,6100.0],["1997-05-30",5.5,5.5,5.5,5.5,0.0],["1997-06-02",5.5,5.5,5.5,5.5,600.0],["1997-06-03",5.5,5.5,5.5,5.5,6000.0],["1997-06-04",5.5,5.5,5.5,5.5,9200.0],["1997-06-05",5.5,5.75,5.5,5.5,7500.0],["1997-06-06",5.5,5.5,5.5,5.5,6000.0],["1997-06-09",5.625,5.625,5.5,5.5,6500.0],["1997-06-10",5.5,5.5,5.5,5.5,1600.0],["1997-06-11",5.5,5.5,5.5,5.5,0.0],["1997-06-12",5.5,5.5,5.5,5.5,0.0],["1997-06-13",5.75,5.75,5.5,5.625,3900.0],["1997-06-16",5.5,5.625,5.5,5.625,4200.0],["1997-06-17",5.5,5.5,5.5,5.5,6200.0],["1997-06-18",5.5,5.5,5.5,5.5,2000.0],["1997-06-19",5.5,5.5,5.5,5.5,0.0],["1997-06-20",5.5,5.75,5.5,5.5,18100.0],["1997-06-23",5.5,6.0,5.5,5.75,1900.0],["1997-06-24",5.75,5.75,5.75,5.75,0.0],["1997-06-25",5.75,5.75,5.75,5.75,0.0],["1997-06-26",5.5,5.5,5.5,5.5,6400.0],["1997-06-27",5.5,5.5,5.5,5.5,1000.0],["1997-06-30",6.0,6.5,5.5,5.75,29900.0],["1997-07-01",6.0,6.0,5.5,5.875,8900.0],["1997-07-02",5.625,5.75,5.625,5.75,1000.0],["1997-07-03",5.75,5.75,5.75,5.75,1000.0],["1997-07-07",5.625,5.625,5.625,5.625,3000.0],["1997-07-08",5.625,5.75,5.625,5.625,11800.0],["1997-07-09",5.625,5.625,5.625,5.625,3000.0],["1997-07-10",5.625,6.25,5.625,6.25,5200.0],["1997-07-11",5.625,6.0,5.5,5.5,3800.0],["1997-07-14",5.5,5.5,5.5,5.5,100.0],["1997-07-15",6.0,6.0,5.5,5.75,1100.0],["1997-07-16",5.5,5.75,5.5,5.5,8400.0],["1997-07-17",5.875,5.875,5.875,5.875,4000.0],["1997-07-18",5.625,5.625,5.625,5.625,1400.0],["1997-07-21",5.75,5.75,5.625,5.75,5900.0],["1997-07-22",5.75,5.875,5.625,5.875,1400.0],["1997-07-23",5.75,5.875,5.625,5.875,3000.0],["1997-07-24",5.875,5.875,5.875,5.875,0.0],["1997-07-25",5.875,6.25,5.625,5.75,12100.0],["1997-07-28",5.75,6.25,5.625,6.25,3600.0],["1997-07-29",6.25,6.25,5.625,5.75,6400.0],["1997-07-30",5.75,5.75,5.75,5.75,0.0],["1997-07-31",5.625,5.625,5.375,5.375,4500.0],["1997-08-01",5.375,5.375,5.375,5.375,0.0],["1997-08-04",5.375,5.375,5.375,5.375,0.0],["1997-08-05",5.625,5.625,5.5,5.5,3000.0],["1997-08-06",5.625,5.625,5.5,5.5,4100.0],["1997-08-07",5.5,5.5,5.5,5.5,0.0],["1997-08-08",5.625,6.0,5.5,5.5,1600.0],["1997-08-11",5.5,5.5,5.5,5.5,100.0],["1997-08-12",6.25,6.25,6.25,6.25,300.0],["1997-08-13",5.5,6.25,5.5,5.5,22600.0],["1997-08-14",5.5,5.5,5.5,5.5,1200.0],["1997-08-15",5.5,5.75,5.5,5.75,3300.0],["1997-08-18",5.75,6.5,5.5,6.5,5400.0],["1997-08-19",5.75,6.5,5.75,6.0,4100.0],["1997-08-20",6.5,6.5,6.125,6.125,3700.0],["1997-08-21",6.0,6.0,6.0,6.0,100.0],["1997-08-22",6.125,6.125,6.0,6.0,4300.0],["1997-08-25",6.5,6.5,6.0,6.0,7600.0],["1997-08-26",6.0,6.0,6.0,6.0,1300.0],["1997-08-27",6.5,6.5,6.1875,6.25,3500.0],["1997-08-28",6.0,6.0,6.0,6.0,100.0],["1997-08-29",6.25,6.25,6.25,6.25,4200.0],["1997-09-02",6.25,6.25,6.0,6.0,2000.0],["1997-09-03",6.5,6.5,6.5,6.5,1400.0],["1997-09-04",6.5,6.5,6.0,6.25,2000.0],["1997-09-05",6.25,6.25,6.25,6.25,500.0],["1997-09-08",6.0,6.5,6.0,6.5,1800.0],["1997-09-09",6.0,6.5,6.0,6.0,4200.0],["1997-09-10",6.0,6.0,6.0,6.0,2400.0],["1997-09-11",6.0,6.5,6.0,6.5,9900.0],["1997-09-12",6.5,6.5,6.5,6.5,0.0],["1997-09-15",6.0,6.125,6.0,6.125,2400.0],["1997-09-16",6.0,6.125,6.0,6.125,1600.0],["1997-09-17",6.5,6.5,6.5,6.5,100.0],["1997-09-18",6.25,6.25,6.0,6.0,1900.0],["1997-09-19",6.125,6.125,6.125,6.125,700.0],["1997-09-22",6.125,6.25,6.125,6.25,3600.0],["1997-09-23",6.625,6.625,6.125,6.125,500.0],["1997-09-24",6.125,6.1562,6.125,6.1562,17700.0],["1997-09-25",6.625,6.625,6.125,6.125,4800.0],["1997-09-26",6.125,6.125,6.125,6.125,2100.0],["1997-09-29",6.625,6.625,6.5,6.5,1000.0],["1997-09-30",6.125,6.125,6.125,6.125,600.0],["1997-10-01",6.125,6.125,6.125,6.125,3000.0],["1997-10-02",6.125,6.125,6.125,6.125,0.0],["1997-10-03",6.375,6.375,6.125,6.375,11000.0],["1997-10-06",6.125,6.375,6.125,6.375,9000.0],["1997-10-07",6.1562,6.5,6.1562,6.25,5600.0],["1997-10-08",6.25,6.25,6.25,6.25,200.0],["1997-10-09",6.25,6.5,6.25,6.25,4500.0],["1997-10-10",6.25,6.25,6.25,6.25,4900.0],["1997-10-13",6.375,6.375,6.375,6.375,500.0],["1997-10-14",6.25,6.4375,6.25,6.4375,500.0],["1997-10-15",6.4375,6.4375,6.375,6.375,400.0],["1997-10-16",6.375,6.375,6.375,6.375,7500.0],["1997-10-17",6.375,6.5,6.375,6.5,7500.0],["1997-10-20",6.5,6.75,6.5,6.75,16200.0],["1997-10-21",6.5,6.875,6.5,6.625,17300.0],["1997-10-22",7.0,7.125,6.625,6.875,18300.0],["1997-10-23",6.875,7.875,6.875,7.875,10600.0],["1997-10-24",8.0,8.0,7.5,7.75,10500.0],["1997-10-27",8.0,8.25,7.5,7.5,6000.0],["1997-10-28",7.0,8.5,7.0,8.0,29100.0],["1997-10-29",8.75,9.25,8.0,8.5,35600.0],["1997-10-30",8.75,9.0312,8.5,9.0,15400.0],["1997-10-31",9.25,9.25,8.5,8.625,17300.0],["1997-11-03",8.375,9.0,8.375,8.4375,2100.0],["1997-11-04",8.4375,8.75,8.375,8.4375,12900.0],["1997-11-05",8.5,8.625,8.375,8.625,15300.0],["1997-11-06",8.5,8.875,8.5,8.875,5800.0],["1997-11-07",8.75,8.75,8.5,8.5,3500.0],["1997-11-10",8.5,8.5,8.5,8.5,2300.0],["1997-11-11",8.625,8.625,8.625,8.625,1500.0],["1997-11-12",8.875,8.875,8.625,8.625,200.0],["1997-11-13",8.75,8.75,8.25,8.5,8100.0],["1997-11-14",8.25,8.3125,8.25,8.3125,400.0],["1997-11-17",8.3125,8.3125,8.25,8.3125,2400.0],["1997-11-18",8.75,8.75,8.25,8.25,2400.0],["1997-11-19",8.25,8.5,8.25,8.5,13800.0],["1997-11-20",8.25,8.5,8.25,8.5,3900.0],["1997-11-21",8.25,8.625,8.25,8.625,10900.0],["1997-11-24",8.25,8.375,8.25,8.375,10100.0],["1997-11-25",8.25,8.2656,8.25,8.25,4300.0],["1997-11-26",8.3125,8.3125,8.25,8.25,2100.0],["1997-11-28",8.375,8.375,8.25,8.25,3800.0],["1997-12-01",8.375,8.5,8.25,8.5,2700.0],["1997-12-02",8.375,8.375,8.25,8.2656,4900.0],["1997-12-03",8.375,8.375,8.25,8.25,4800.0],["1997-12-04",8.25,8.5,8.25,8.375,6700.0],["1997-12-05",8.75,8.9375,8.25,8.25,4500.0],["1997-12-08",8.25,8.375,8.25,8.375,20100.0],["1997-12-09",8.25,8.25,8.25,8.25,700.0],["1997-12-10",8.25,8.5,8.25,8.5,700.0],["1997-12-11",8.25,8.25,8.0,8.0,10000.0],["1997-12-12",8.0,8.2656,7.75,8.2656,7300.0],["1997-12-15",8.0,8.0,7.75,8.0,6500.0],["1997-12-16",8.0,8.0,7.75,7.75,5700.0],["1997-12-17",7.75,7.875,7.625,7.875,5700.0],["1997-12-18",7.625,7.625,7.125,7.25,6300.0],["1997-12-19",7.4375,7.4375,7.4375,7.4375,900.0],["1997-12-22",7.375,7.375,7.375,7.375,200.0],["1997-12-23",7.375,7.4375,7.375,7.4375,1700.0],["1997-12-24",7.5,7.5,7.5,7.5,300.0],["1997-12-26",7.75,7.75,7.75,7.75,500.0],["1997-12-29",7.5312,8.0,7.5312,7.75,3800.0],["1997-12-30",7.875,7.875,7.625,7.75,1200.0],["1997-12-31",7.75,7.75,7.625,7.625,2600.0],["1998-01-02",7.625,7.8125,7.625,7.6562,11000.0],["1998-01-05",7.625,8.0,7.625,7.625,3700.0],["1998-01-06",7.625,7.625,7.25,7.25,24000.0],["1998-01-07",7.25,7.25,7.25,7.25,4000.0],["1998-01-08",7.25,7.375,7.25,7.375,4200.0],["1998-01-09",7.25,7.75,7.25,7.25,3900.0],["1998-01-12",7.375,7.375,7.25,7.25,4500.0],["1998-01-13",7.4062,7.5,7.375,7.375,7000.0],["1998-01-14",7.25,7.4062,7.25,7.375,6000.0],["1998-01-15",7.4062,7.75,7.25,7.25,8300.0],["1998-01-16",7.25,7.25,7.25,7.25,8100.0],["1998-01-20",7.25,7.25,7.25,7.25,100.0],["1998-01-21",7.25,7.3125,7.25,7.3125,3500.0],["1998-01-22",7.25,7.25,7.25,7.25,900.0],["1998-01-23",7.25,7.25,7.25,7.25,6900.0],["1998-01-26",7.75,7.75,7.25,7.5,3300.0],["1998-01-27",7.75,7.75,7.25,7.75,6800.0],["1998-01-28",7.5,7.75,7.25,7.25,1700.0],["1998-01-29",7.3125,7.5,7.25,7.375,3100.0],["1998-01-30",7.375,7.375,7.375,7.375,0.0],["1998-02-02",7.5,7.5,7.2656,7.375,5000.0],["1998-02-03",7.625,7.75,7.2812,7.2812,3600.0],["1998-02-04",7.375,7.375,7.375,7.375,600.0],["1998-02-05",7.75,7.75,7.5,7.75,1700.0],["1998-02-06",7.5,8.0,7.375,7.375,5200.0],["1998-02-09",7.5625,7.5625,7.5,7.5625,3500.0],["1998-02-10",7.625,7.625,7.625,7.625,100.0],["1998-02-11",7.625,7.625,7.625,7.625,0.0],["1998-02-12",7.75,7.75,7.6875,7.75,6900.0],["1998-02-13",7.5,7.75,7.5,7.5,3600.0],["1998-02-17",7.5,7.5312,7.4375,7.5312,5200.0],["1998-02-18",7.5,7.5,7.5,7.5,2500.0],["1998-02-19",7.75,7.75,7.375,7.375,3600.0],["1998-02-20",7.375,7.625,7.375,7.625,7400.0],["1998-02-23",7.625,7.625,7.4375,7.4375,2600.0],["1998-02-24",7.4375,7.4375,7.375,7.4062,9600.0],["1998-02-25",7.4062,7.5,7.375,7.375,11300.0],["1998-02-26",7.75,7.75,7.25,7.375,22000.0],["1998-02-27",7.375,7.375,7.375,7.375,4200.0],["1998-03-02",7.375,7.375,7.375,7.375,4000.0],["1998-03-03",7.375,7.375,7.375,7.375,2000.0],["1998-03-04",7.375,7.375,7.25,7.25,12500.0],["1998-03-05",7.25,7.25,7.25,7.25,1000.0],["1998-03-06",7.25,7.25,7.25,7.25,2600.0],["1998-03-09",7.25,7.25,7.25,7.25,7000.0],["1998-03-10",7.25,7.25,7.25,7.25,3100.0],["1998-03-11",7.5,7.5,7.25,7.25,9000.0],["1998-03-12",7.125,7.125,7.0,7.0,5800.0],["1998-03-13",7.0,7.0,6.625,6.75,24600.0],["1998-03-16",6.75,6.75,6.5,6.75,6500.0],["1998-03-17",6.5,6.625,6.5,6.625,10400.0],["1998-03-18",6.5,6.5,6.0,6.0,15200.0],["1998-03-19",5.625,5.875,5.5,5.625,29900.0],["1998-03-20",5.625,5.75,5.625,5.75,2800.0],["1998-03-23",5.6875,5.75,5.625,5.75,6200.0],["1998-03-24",5.625,6.0,5.625,6.0,6600.0],["1998-03-25",5.6875,5.875,5.6875,5.6875,3900.0],["1998-03-26",6.0,6.0,6.0,6.0,200.0],["1998-03-27",6.0,6.0,5.75,5.75,900.0],["1998-03-30",5.75,5.75,5.75,5.75,0.0],["1998-03-31",5.9375,5.9375,5.9375,5.9375,10200.0],["1998-04-01",6.25,6.25,6.25,6.25,300.0],["1998-04-02",6.25,6.625,6.25,6.375,5300.0],["1998-04-03",6.5,6.625,6.375,6.625,4000.0],["1998-04-06",6.625,6.625,6.625,6.625,0.0],["1998-04-07",6.5,6.5,6.5,6.5,3400.0],["1998-04-08",6.5156,6.5156,6.5,6.5,2100.0],["1998-04-09",6.75,6.75,6.75,6.75,200.0],["1998-04-13",6.5,6.625,6.5,6.5469,15600.0],["1998-04-14",6.25,6.25,6.25,6.25,600.0],["1998-04-15",6.125,6.5,6.125,6.5,3200.0],["1998-04-16",6.0,6.5,5.875,6.5,7900.0],["1998-04-17",6.5,6.5,6.5,6.5,0.0],["1998-04-20",6.0,6.5,6.0,6.125,2300.0],["1998-04-21",6.0,6.125,6.0,6.0,4300.0],["1998-04-22",6.25,6.25,6.0,6.0,3400.0],["1998-04-23",6.0,6.0,6.0,6.0,800.0],["1998-04-24",6.0,6.0625,6.0,6.0,27300.0],["1998-04-27",6.0,6.0,5.75,5.75,5500.0],["1998-04-28",6.0,6.0,6.0,6.0,200.0],["1998-04-29",6.0,6.0,6.0,6.0,700.0],["1998-04-30",6.0,6.0,6.0,6.0,400.0],["1998-05-01",5.625,5.875,5.625,5.875,2000.0],["1998-05-04",5.875,6.0,5.875,6.0,800.0],["1998-05-05",5.9062,5.9062,5.75,5.875,11100.0],["1998-05-06",5.625,5.875,5.625,5.875,2200.0],["1998-05-07",5.8125,5.8125,5.625,5.75,4300.0],["1998-05-08",5.75,5.75,5.75,5.75,5800.0],["1998-05-11",5.75,6.0,5.75,6.0,5400.0],["1998-05-12",6.0,6.0,6.0,6.0,0.0],["1998-05-13",5.75,5.75,5.75,5.75,3000.0],["1998-05-14",5.75,5.75,5.75,5.75,0.0],["1998-05-15",5.7656,5.7656,5.7656,5.7656,2000.0],["1998-05-18",5.75,5.75,5.75,5.75,1000.0],["1998-05-19",5.75,5.75,5.75,5.75,0.0],["1998-05-20",5.75,5.75,5.75,5.75,0.0],["1998-05-21",5.7969,5.7969,5.7969,5.7969,3600.0],["1998-05-22",5.75,5.75,5.75,5.75,400.0],["1998-05-26",5.75,5.75,5.75,5.75,2000.0],["1998-05-27",5.75,5.875,5.625,5.75,4500.0],["1998-05-28",5.625,5.625,5.625,5.625,100.0],["1998-05-29",5.6562,5.875,5.6562,5.875,2900.0],["1998-06-01",5.625,5.625,5.625,5.625,1100.0],["1998-06-02",5.625,5.625,5.625,5.625,1000.0],["1998-06-03",5.875,5.875,5.625,5.625,1000.0],["1998-06-04",5.625,5.625,5.625,5.625,100.0],["1998-06-05",5.625,5.625,5.625,5.625,2100.0],["1998-06-08",5.6406,5.6562,5.6406,5.6562,11800.0],["1998-06-09",5.6562,5.6562,5.6562,5.6562,0.0],["1998-06-10",5.625,5.625,5.625,5.625,200.0],["1998-06-11",5.875,5.875,5.875,5.875,2000.0],["1998-06-12",5.875,5.875,5.875,5.875,0.0],["1998-06-15",5.75,5.75,5.75,5.75,4900.0],["1998-06-16",5.75,5.75,5.75,5.75,200.0],["1998-06-17",5.75,5.75,5.75,5.75,0.0],["1998-06-18",5.75,5.75,5.75,5.75,0.0],["1998-06-19",5.875,5.875,5.875,5.875,1000.0],["1998-06-22",5.75,5.875,5.75,5.875,4900.0],["1998-06-23",5.75,5.75,5.75,5.75,4000.0],["1998-06-24",5.8125,5.8125,5.625,5.625,9200.0],["1998-06-25",5.75,5.75,5.625,5.625,7400.0],["1998-06-26",5.875,5.875,5.625,5.75,3100.0],["1998-06-29",5.625,5.75,5.625,5.75,8100.0],["1998-06-30",5.625,5.6875,5.625,5.6875,9000.0],["1998-07-01",5.625,5.625,5.625,5.625,10000.0],["1998-07-02",5.625,5.75,5.625,5.75,1700.0],["1998-07-06",6.0,6.0,6.0,6.0,1900.0],["1998-07-07",6.0,6.0,6.0,6.0,600.0],["1998-07-08",5.625,5.625,5.625,5.625,2000.0],["1998-07-09",5.625,5.875,5.625,5.875,1200.0],["1998-07-10",5.625,5.6875,5.625,5.625,10300.0],["1998-07-13",5.75,5.75,5.75,5.75,200.0],["1998-07-14",5.625,5.625,5.625,5.625,800.0],["1998-07-15",5.75,5.75,5.25,5.5,8800.0],["1998-07-16",5.625,5.625,5.5,5.5,1400.0],["1998-07-17",5.5,5.5,5.5,5.5,0.0],["1998-07-20",5.5,5.5,5.5,5.5,0.0],["1998-07-21",5.5,5.5,5.5,5.5,0.0],["1998-07-22",5.5,5.5,5.5,5.5,4100.0],["1998-07-23",5.5,5.5,5.375,5.5,4900.0],["1998-07-24",5.5,5.5,5.5,5.5,2000.0],["1998-07-27",5.75,5.75,5.75,5.75,1000.0],["1998-07-28",5.75,5.75,5.5,5.5,800.0],["1998-07-29",5.5625,5.625,5.5,5.5,1400.0],["1998-07-30",5.5,5.5,5.5,5.5,900.0],["1998-07-31",5.5,5.5,5.5,5.5,0.0],["1998-08-03",5.5,5.5,5.5,5.5,1000.0],["1998-08-04",5.75,5.75,5.75,5.75,500.0],["1998-08-05",5.5,5.5,5.5,5.5,4200.0],["1998-08-06",5.5,5.5,5.5,5.5,0.0],["1998-08-07",5.375,5.75,5.375,5.5,5800.0],["1998-08-10",5.5,5.5,5.5,5.5,1100.0],["1998-08-11",5.5,5.5,5.5,5.5,2200.0],["1998-08-12",5.5,5.5,5.5,5.5,1300.0],["1998-08-13",5.5,5.5,5.5,5.5,100.0],["1998-08-14",5.5,5.5,5.375,5.375,13500.0],["1998-08-17",5.5,5.75,5.5,5.5,2400.0],["1998-08-18",5.875,5.875,5.5,5.5,500.0],["1998-08-19",5.75,5.75,5.75,5.75,200.0],["1998-08-20",5.5,5.5,5.5,5.5,3500.0],["1998-08-21",5.5312,5.5312,5.4844,5.4844,5200.0],["1998-08-24",5.5,5.5,5.25,5.25,6400.0],["1998-08-25",5.25,5.25,5.25,5.25,0.0],["1998-08-26",5.3125,5.3125,5.25,5.25,7000.0],["1998-08-27",5.25,5.25,4.875,5.0,4400.0],["1998-08-28",5.125,5.125,5.125,5.125,3000.0],["1998-08-31",5.25,5.375,4.625,4.625,22600.0],["1998-09-01",4.75,5.0,4.5,4.625,12200.0],["1998-09-02",4.7188,4.75,4.6875,4.75,6400.0],["1998-09-03",4.7188,5.0,4.7188,5.0,5000.0],["1998-09-04",4.7188,4.75,4.6875,4.75,13100.0],["1998-09-08",4.6562,4.75,4.6562,4.75,5900.0],["1998-09-09",4.625,4.6875,4.625,4.625,15500.0],["1998-09-10",4.6875,4.6875,4.6875,4.6875,2100.0],["1998-09-11",4.625,4.6562,4.5625,4.625,6700.0],["1998-09-14",4.5625,4.6875,4.5,4.5,19000.0],["1998-09-15",4.375,4.4688,4.25,4.375,6400.0],["1998-09-16",4.375,4.375,4.375,4.375,0.0],["1998-09-17",4.375,4.625,4.375,4.625,4300.0],["1998-09-18",4.375,4.625,4.375,4.625,15400.0],["1998-09-21",4.375,4.625,4.375,4.625,6300.0],["1998-09-22",4.375,4.625,4.375,4.625,4900.0],["1998-09-23",4.4375,4.4375,4.4375,4.4375,3900.0],["1998-09-24",4.4375,4.4375,4.375,4.375,1400.0],["1998-09-25",4.375,4.375,4.375,4.375,1200.0],["1998-09-28",4.4375,4.4375,4.375,4.375,3500.0],["1998-09-29",4.5,4.5,4.4375,4.5,3400.0],["1998-09-30",4.625,4.625,4.4375,4.4375,300.0],["1998-10-01",4.4375,4.4375,4.4375,4.4375,0.0],["1998-10-02",4.4375,4.4375,4.0,4.375,9000.0],["1998-10-05",4.4375,4.4375,4.375,4.375,13300.0],["1998-10-06",4.3906,4.3906,4.375,4.3906,1100.0],["1998-10-07",4.3125,4.375,4.3125,4.375,2900.0],["1998-10-08",4.375,4.375,4.25,4.25,14700.0],["1998-10-09",4.125,4.5,4.0,4.5,14900.0],["1998-10-12",4.125,4.5,4.125,4.5,1100.0],["1998-10-13",4.5,4.5,4.375,4.5,1800.0],["1998-10-14",4.25,4.375,4.25,4.375,11700.0],["1998-10-15",4.5,4.5,4.5,4.5,4500.0],["1998-10-16",4.75,4.75,4.75,4.75,100.0],["1998-10-19",4.75,4.75,4.75,4.75,0.0],["1998-10-20",4.375,4.375,4.125,4.375,5400.0],["1998-10-21",4.375,4.375,4.375,4.375,0.0],["1998-10-22",4.375,4.375,4.375,4.375,0.0],["1998-10-23",4.375,4.375,4.375,4.375,0.0],["1998-10-26",4.375,4.375,4.375,4.375,0.0],["1998-10-27",4.375,4.375,4.375,4.375,0.0],["1998-10-28",4.5,4.5,4.5,4.5,3200.0],["1998-10-29",4.5,4.5,4.5,4.5,0.0],["1998-10-30",4.5625,4.5625,4.5625,4.5625,2000.0],["1998-11-02",4.5,4.625,4.5,4.625,1800.0],["1998-11-03",4.625,4.625,4.625,4.625,0.0],["1998-11-04",4.625,4.625,4.625,4.625,0.0],["1998-11-05",4.75,4.75,4.75,4.75,1600.0],["1998-11-06",4.75,4.75,4.75,4.75,0.0],["1998-11-09",4.625,4.625,4.625,4.625,600.0],["1998-11-10",4.75,4.75,4.75,4.75,600.0],["1998-11-11",4.75,4.75,4.75,4.75,0.0],["1998-11-12",4.75,4.75,4.625,4.625,800.0],["1998-11-13",4.625,4.6875,4.375,4.5,7900.0],["1998-11-16",4.5,4.5,4.5,4.5,600.0],["1998-11-17",4.5625,4.5625,4.5625,4.5625,1800.0],["1998-11-18",4.5,4.5,4.5,4.5,400.0],["1998-11-19",4.5,4.5,4.5,4.5,0.0],["1998-11-20",4.75,4.75,4.75,4.75,1200.0],["1998-11-23",4.75,4.75,4.75,4.75,0.0],["1998-11-24",4.75,4.75,4.625,4.75,8000.0],["1998-11-25",5.0,5.0,5.0,5.0,200.0],["1998-11-27",4.75,4.75,4.75,4.75,1700.0],["1998-11-30",5.0,5.0,4.8125,4.8125,5800.0],["1998-12-01",4.8125,4.8125,4.4375,4.8125,6800.0],["1998-12-02",4.875,5.0,4.6875,4.6875,3000.0],["1998-12-03",4.75,4.75,4.6875,4.6875,5900.0],["1998-12-04",5.0,5.0,4.75,4.875,1100.0],["1998-12-07",4.6875,4.875,4.6875,4.875,7500.0],["1998-12-08",4.875,4.875,4.875,4.875,0.0],["1998-12-09",4.875,4.875,4.875,4.875,0.0],["1998-12-10",4.875,4.875,4.875,4.875,0.0],["1998-12-11",4.875,4.875,4.875,4.875,1500.0],["1998-12-14",4.875,4.875,4.875,4.875,900.0],["1998-12-15",4.75,4.875,4.75,4.875,2700.0],["1998-12-16",4.875,4.875,4.875,4.875,0.0],["1998-12-17",4.875,4.875,4.875,4.875,0.0],["1998-12-18",4.875,4.875,4.875,4.875,1100.0],["1998-12-21",4.875,4.875,4.875,4.875,400.0],["1998-12-22",4.9688,4.9688,4.9688,4.9688,600.0],["1998-12-23",4.9688,4.9688,4.9688,4.9688,0.0],["1998-12-24",4.9062,4.9062,4.9062,4.9062,3000.0],["1998-12-28",4.875,4.875,4.75,4.75,6500.0],["1998-12-29",4.75,4.75,4.625,4.75,27900.0],["1998-12-30",4.75,4.75,4.75,4.75,1400.0],["1998-12-31",4.75,4.875,4.625,4.875,12100.0],["1999-01-04",5.0,5.5,5.0,5.5,2300.0],["1999-01-05",4.8125,5.125,4.8125,4.875,5800.0],["1999-01-06",4.9062,5.0,4.875,5.0,9200.0],["1999-01-07",4.875,4.9375,4.875,4.9375,15700.0],["1999-01-08",5.25,5.25,5.0,5.25,4000.0],["1999-01-11",5.125,5.5,5.0,5.0,13900.0],["1999-01-12",5.125,5.125,5.0,5.0,4500.0],["1999-01-13",5.0,5.25,5.0,5.25,3000.0],["1999-01-14",5.125,5.125,5.0,5.0,5000.0],["1999-01-15",5.0,5.0,5.0,5.0,500.0],["1999-01-19",5.125,5.125,5.0,5.0,12400.0],["1999-01-20",5.0,5.0,4.75,4.875,16900.0],["1999-01-21",4.875,4.875,4.875,4.875,1300.0],["1999-01-22",5.125,5.25,5.0,5.25,4300.0],["1999-01-25",5.125,5.125,5.125,5.125,4900.0],["1999-01-26",5.125,5.125,5.125,5.125,1000.0],["1999-01-27",5.125,5.125,5.125,5.125,0.0],["1999-01-28",5.125,5.125,5.125,5.125,2100.0],["1999-01-29",5.125,5.75,5.125,5.75,6500.0],["1999-02-01",5.75,5.75,5.2656,5.75,2900.0],["1999-02-02",5.75,5.75,5.5,5.5,2200.0],["1999-02-03",5.375,5.375,5.375,5.375,1400.0],["1999-02-04",5.5,5.5,5.5,5.5,4400.0],["1999-02-05",5.5,5.625,5.5,5.625,1600.0],["1999-02-08",5.5,5.5,5.5,5.5,600.0],["1999-02-09",5.5,5.5,5.5,5.5,0.0],["1999-02-10",5.5,5.5,5.5,5.5,0.0],["1999-02-11",5.375,5.375,5.375,5.375,1000.0],["1999-02-12",5.375,5.375,5.25,5.25,7700.0],["1999-02-16",5.25,6.0,5.25,5.375,12000.0],["1999-02-17",5.875,5.875,5.625,5.625,600.0],["1999-02-18",6.0,6.0,5.75,5.875,7200.0],["1999-02-19",5.75,5.875,5.75,5.75,9400.0],["1999-02-22",5.75,5.75,5.75,5.75,2400.0],["1999-02-23",6.0,6.0,5.75,6.0,2200.0],["1999-02-24",5.875,6.0,5.875,5.875,1800.0],["1999-02-25",6.125,6.25,5.9375,5.9375,12000.0],["1999-02-26",5.875,6.0,5.875,6.0,7800.0],["1999-03-01",6.0,6.125,6.0,6.0156,1800.0],["1999-03-02",6.125,6.1406,6.0,6.1406,6200.0],["1999-03-03",6.1406,6.25,6.0312,6.125,10100.0],["1999-03-04",6.125,6.125,6.125,6.125,8200.0],["1999-03-05",6.125,6.125,5.9844,5.9844,11000.0],["1999-03-08",5.8125,5.9062,5.8125,5.9062,4800.0],["1999-03-09",6.0,6.0,6.0,6.0,4800.0],["1999-03-10",5.875,5.875,5.875,5.875,300.0],["1999-03-11",6.0312,6.0312,6.0312,6.0312,2000.0],["1999-03-12",6.25,6.25,6.25,6.25,2000.0],["1999-03-15",6.5,7.25,6.5,7.25,12100.0],["1999-03-16",7.5,8.0,7.125,7.25,4300.0],["1999-03-17",8.0,8.0,7.75,8.0,12400.0],["1999-03-18",8.125,10.0,7.625,9.5,26900.0],["1999-03-19",9.5,10.0,8.625,9.0,43300.0],["1999-03-22",9.5,9.5,8.125,8.5,24600.0],["1999-03-23",8.25,8.75,8.25,8.625,3000.0],["1999-03-24",8.25,8.375,8.0,8.0,10000.0],["1999-03-25",8.0,8.0,7.875,8.0,7100.0],["1999-03-26",8.0625,8.125,8.0312,8.125,3800.0],["1999-03-29",7.875,8.5,7.8125,8.0,8600.0],["1999-03-30",8.0312,8.0312,8.0312,8.0312,1300.0],["1999-03-31",8.0312,8.0312,6.75,7.0,63200.0],["1999-04-01",6.5,7.0,6.5,7.0,15100.0],["1999-04-05",7.0,8.25,7.0,8.0,6500.0],["1999-04-06",8.0,8.0,7.0,7.0,6800.0],["1999-04-07",7.0,7.375,6.75,6.75,3400.0],["1999-04-08",7.0,7.0,7.0,7.0,500.0],["1999-04-09",6.625,7.75,6.625,7.5,3900.0],["1999-04-12",7.0,7.75,7.0,7.75,1600.0],["1999-04-13",7.25,7.25,7.0,7.0,1000.0],["1999-04-14",7.25,7.25,6.0,6.25,17400.0],["1999-04-15",6.25,6.5,5.75,6.375,27200.0],["1999-04-16",6.375,6.5,5.25,6.0,68400.0],["1999-04-19",6.0,6.5,6.0,6.5,5100.0],["1999-04-20",6.75,6.875,6.75,6.75,7100.0],["1999-04-21",6.875,6.875,6.5,6.5,3100.0],["1999-04-22",6.875,7.375,6.375,6.375,12500.0],["1999-04-23",6.25,6.75,6.25,6.75,1300.0],["1999-04-26",6.625,6.625,6.625,6.625,1900.0],["1999-04-27",6.25,7.0,6.25,7.0,1100.0],["1999-04-28",7.0,7.375,7.0,7.375,5000.0],["1999-04-29",6.0,6.5,5.875,6.375,20500.0],["1999-04-30",6.25,6.25,6.125,6.25,3500.0],["1999-05-03",6.125,6.125,6.0,6.0,2100.0],["1999-05-04",6.0,6.25,6.0,6.25,2000.0],["1999-05-05",6.25,6.375,6.0,6.375,5300.0],["1999-05-06",6.375,6.375,6.375,6.375,400.0],["1999-05-07",6.375,6.5,6.375,6.5,1400.0],["1999-05-10",6.125,6.375,6.0,6.375,3300.0],["1999-05-11",6.25,6.5,6.25,6.5,2200.0],["1999-05-12",6.375,6.375,6.375,6.375,4000.0],["1999-05-13",6.375,6.375,6.375,6.375,6100.0],["1999-05-14",6.25,6.25,6.25,6.25,800.0],["1999-05-17",6.25,6.25,6.25,6.25,300.0],["1999-05-18",6.125,6.5,6.125,6.5,1200.0],["1999-05-19",6.5,6.5,6.5,6.5,1000.0],["1999-05-20",6.5,6.5,6.5,6.5,0.0],["1999-05-21",6.5,6.5,6.5,6.5,0.0],["1999-05-24",6.5,6.5,6.125,6.25,5700.0],["1999-05-25",6.5,6.5,6.25,6.25,800.0],["1999-05-26",6.25,6.25,6.25,6.25,0.0],["1999-05-27",6.25,6.25,6.25,6.25,900.0],["1999-05-28",6.125,6.125,6.125,6.125,600.0],["1999-06-01",6.125,6.125,6.125,6.125,0.0],["1999-06-02",6.5,6.5,6.125,6.25,4000.0],["1999-06-03",6.25,6.25,6.0312,6.25,3800.0],["1999-06-04",6.5,8.0,6.25,8.0,20200.0],["1999-06-07",8.4375,8.5,7.75,8.25,38900.0],["1999-06-08",8.25,8.25,7.875,8.0,9200.0],["1999-06-09",7.875,8.0,7.875,8.0,2500.0],["1999-06-10",7.875,7.875,7.875,7.875,2000.0],["1999-06-11",7.7969,8.5,7.625,8.5,17700.0],["1999-06-14",8.5,8.5,8.25,8.5,8400.0],["1999-06-15",8.5,8.5,7.75,7.75,7300.0],["1999-06-16",7.75,8.0,7.75,8.0,5100.0],["1999-06-17",7.875,7.875,7.875,7.875,100.0],["1999-06-18",7.8125,7.8125,7.75,7.75,300.0],["1999-06-21",7.75,7.75,7.75,7.75,2000.0],["1999-06-22",7.75,7.75,7.75,7.75,100.0],["1999-06-23",7.75,7.75,7.75,7.75,0.0],["1999-06-24",7.75,7.75,7.75,7.75,0.0],["1999-06-25",8.0,8.0,7.5,7.875,10600.0],["1999-06-28",8.0,8.0,7.375,7.375,600.0],["1999-06-29",7.5,7.5,7.5,7.5,1000.0],["1999-06-30",7.125,7.25,7.0,7.125,7300.0],["1999-07-01",7.0,7.0,7.0,7.0,2000.0],["1999-07-02",7.125,7.5,7.125,7.5,1800.0],["1999-07-06",7.125,7.5,7.0,7.0,2900.0],["1999-07-07",7.5,7.9375,7.5,7.9375,3700.0],["1999-07-08",7.9375,7.9375,7.9375,7.9375,0.0],["1999-07-09",7.75,7.75,7.0,7.0,1200.0],["1999-07-12",7.5,7.5,7.5,7.5,200.0],["1999-07-13",7.0,7.0,6.75,7.0,2300.0],["1999-07-14",7.0,7.0,7.0,7.0,1500.0],["1999-07-15",7.25,7.5,7.25,7.5,300.0],["1999-07-16",7.5,7.5,7.5,7.5,0.0],["1999-07-19",6.8125,6.8125,6.75,6.8125,8000.0],["1999-07-20",6.75,6.75,6.75,6.75,400.0],["1999-07-21",6.75,6.75,6.75,6.75,0.0],["1999-07-22",6.8125,6.8125,6.75,6.75,2700.0],["1999-07-23",6.5,6.5,6.5,6.5,2700.0],["1999-07-26",6.5,6.5,6.5,6.5,600.0],["1999-07-27",6.5,6.5,6.5,6.5,0.0],["1999-07-28",6.5,6.5,6.5,6.5,0.0],["1999-07-29",6.75,6.75,6.75,6.75,100.0],["1999-07-30",6.8125,7.25,6.8125,7.0,14300.0],["1999-08-02",6.75,7.25,6.75,7.25,4300.0],["1999-08-03",7.25,7.25,7.25,7.25,0.0],["1999-08-04",6.5,6.5,6.5,6.5,1300.0],["1999-08-05",6.5,6.5,6.5,6.5,0.0],["1999-08-06",6.5,7.125,6.5,7.125,1700.0],["1999-08-09",7.125,7.125,7.125,7.125,0.0],["1999-08-10",6.5,6.75,6.5,6.75,3500.0],["1999-08-11",6.75,6.75,6.75,6.75,1500.0],["1999-08-12",6.5,6.5,6.5,6.5,700.0],["1999-08-13",6.5,6.5,6.5,6.5,2600.0],["1999-08-16",6.5,6.5,6.5,6.5,200.0],["1999-08-17",6.5,6.5,6.5,6.5,600.0],["1999-08-18",6.875,7.0,6.875,7.0,4100.0],["1999-08-19",6.5,6.5,6.375,6.375,1500.0],["1999-08-20",6.375,6.375,6.375,6.375,1800.0],["1999-08-23",6.875,7.0,6.875,7.0,2500.0],["1999-08-24",6.5,6.75,6.375,6.5,2700.0],["1999-08-25",6.5312,6.5312,6.5312,6.5312,900.0],["1999-08-26",6.5312,6.5312,6.3125,6.375,600.0],["1999-08-27",6.75,6.75,6.75,6.75,100.0],["1999-08-30",6.75,7.0,6.5,6.5,1500.0],["1999-08-31",7.0,7.0,6.5,6.5,4800.0],["1999-09-01",6.5,6.5,6.5,6.5,600.0],["1999-09-02",6.5,6.5,6.5,6.5,7000.0],["1999-09-03",6.5,6.5,6.5,6.5,0.0],["1999-09-07",6.5,6.5,6.5,6.5,1800.0],["1999-09-08",6.375,6.375,6.375,6.375,400.0],["1999-09-09",6.375,6.375,6.3125,6.3125,3500.0],["1999-09-10",6.3125,7.0,6.3125,6.625,14400.0],["1999-09-13",6.3125,6.625,6.3125,6.625,2700.0],["1999-09-14",6.625,6.625,6.375,6.5,55100.0],["1999-09-15",6.4375,6.4375,6.25,6.25,6400.0],["1999-09-16",6.25,6.25,6.25,6.25,0.0],["1999-09-17",6.5,6.5,6.25,6.375,9600.0],["1999-09-20",6.25,6.25,6.25,6.25,1100.0],["1999-09-21",6.3125,6.3125,6.25,6.25,700.0],["1999-09-22",6.25,6.3125,6.25,6.3125,5400.0],["1999-09-23",6.3125,6.3125,6.125,6.125,3000.0],["1999-09-24",6.3125,6.3125,6.125,6.125,1900.0],["1999-09-27",6.125,6.125,6.125,6.125,300.0],["1999-09-28",6.3125,6.3125,6.125,6.125,1600.0],["1999-09-29",6.2188,6.2188,4.5,5.5625,67700.0],["1999-09-30",5.5,5.5,3.5,3.8125,169500.0],["1999-10-01",3.9062,5.0,3.9062,4.8125,71100.0],["1999-10-04",4.8125,4.8125,4.5,4.8125,23200.0],["1999-10-05",4.8125,4.8125,4.0625,4.625,38800.0],["1999-10-06",4.5625,4.5625,3.875,4.0,46800.0],["1999-10-07",4.4062,4.5625,4.25,4.2812,40700.0],["1999-10-08",4.4375,4.4375,4.2812,4.3125,24500.0],["1999-10-11",4.3594,4.5625,4.2812,4.2812,11000.0],["1999-10-12",4.3281,4.375,4.2812,4.2812,11100.0],["1999-10-13",4.2969,4.375,4.25,4.2812,36300.0],["1999-10-14",4.1875,4.75,3.875,4.75,20900.0],["1999-10-15",4.2188,4.25,4.125,4.125,4800.0],["1999-10-18",4.3125,4.5625,4.3125,4.375,9100.0],["1999-10-19",4.375,4.375,4.375,4.375,0.0],["1999-10-20",4.4375,4.9688,4.4375,4.75,7400.0],["1999-10-21",4.9688,4.9688,4.9688,4.9688,300.0],["1999-10-22",5.0,5.25,5.0,5.1875,1100.0],["1999-10-25",5.0625,5.0625,5.0625,5.0625,1000.0],["1999-10-26",5.0625,5.0625,5.0625,5.0625,2000.0],["1999-10-27",5.0,5.0,4.8125,5.0,3200.0],["1999-10-28",5.0938,5.0938,5.0938,5.0938,800.0],["1999-10-29",5.0,5.0,5.0,5.0,2500.0],["1999-11-01",5.0,5.0,5.0,5.0,0.0],["1999-11-02",5.0,5.5,5.0,5.5,11400.0],["1999-11-03",5.625,6.125,5.625,6.0625,13100.0],["1999-11-04",6.0938,6.0938,5.5625,5.625,3700.0],["1999-11-05",5.625,5.625,5.625,5.625,6100.0],["1999-11-08",5.875,5.875,5.6875,5.6875,9600.0],["1999-11-09",5.75,6.25,5.75,6.0,11100.0],["1999-11-10",5.9375,5.9375,5.6875,5.75,4600.0],["1999-11-11",5.9688,5.9688,5.75,5.75,5900.0],["1999-11-12",5.7812,5.8125,5.75,5.8125,3500.0],["1999-11-15",5.75,8.25,5.75,8.0,123500.0],["1999-11-16",7.875,7.875,7.0,7.3125,22900.0],["1999-11-17",7.125,7.375,6.75,7.0,18400.0],["1999-11-18",7.125,7.4375,7.0,7.25,23000.0],["1999-11-19",7.125,7.25,7.0625,7.125,26900.0],["1999-11-22",6.875,8.25,6.875,7.4375,117300.0],["1999-11-23",7.0,7.25,6.5,6.75,43500.0],["1999-11-24",6.75,7.125,6.625,7.125,9600.0],["1999-11-26",7.125,7.125,7.0,7.125,8200.0],["1999-11-29",7.125,7.2188,7.0,7.2188,43600.0],["1999-11-30",7.2188,7.375,7.0625,7.2188,16200.0],["1999-12-01",7.25,7.4375,7.0,7.375,18400.0],["1999-12-02",7.4375,7.4375,7.3125,7.3125,700.0],["1999-12-03",7.4375,7.4688,7.3125,7.4688,9700.0],["1999-12-06",7.4688,7.5,7.2812,7.5,9200.0],["1999-12-07",7.2812,7.4375,7.125,7.125,10300.0],["1999-12-08",7.125,8.3438,7.0312,8.0938,42300.0],["1999-12-09",8.0938,8.375,7.75,8.0,19300.0],["1999-12-10",8.0625,8.0625,8.0,8.0625,21500.0],["1999-12-13",8.0625,8.0625,8.0,8.0,19700.0],["1999-12-14",8.0625,8.125,7.7812,7.875,17300.0],["1999-12-15",7.875,7.875,7.75,7.75,11100.0],["1999-12-16",7.6562,7.6562,7.1875,7.1875,9100.0],["1999-12-17",7.25,7.75,7.25,7.75,30000.0],["1999-12-20",8.0625,8.0625,7.75,7.75,2600.0],["1999-12-21",7.9062,8.75,7.75,8.6875,71600.0],["1999-12-22",8.75,9.375,8.375,9.125,61600.0],["1999-12-23",9.0625,9.0938,8.625,8.8125,10700.0],["1999-12-27",9.0,9.0625,8.75,8.875,11900.0],["1999-12-28",8.875,9.0,8.875,8.9375,18700.0],["1999-12-29",8.875,15.0,8.875,14.0,196700.0],["1999-12-30",15.75,19.5,15.0625,16.375,268500.0],["1999-12-31",16.4375,16.4375,15.375,15.5,73900.0],["2000-01-03",16.0,16.625,11.3125,13.5625,172600.0],["2000-01-04",12.875,13.0,11.375,11.625,79800.0],["2000-01-05",11.8125,15.25,11.5,15.0,147000.0],["2000-01-06",15.0,15.25,13.625,13.875,62600.0],["2000-01-07",14.375,15.875,14.375,15.75,109900.0],["2000-01-10",15.5625,16.875,15.0625,16.125,79000.0],["2000-01-11",16.1875,16.5,13.875,15.375,51800.0],["2000-01-12",15.625,16.0,14.75,15.375,16100.0],["2000-01-13",15.25,15.25,13.875,14.5,13100.0],["2000-01-14",14.75,14.75,14.0,14.125,20600.0],["2000-01-18",14.125,20.5,14.125,19.25,350200.0],["2000-01-19",19.5,23.75,19.0,22.3125,339800.0],["2000-01-20",22.875,23.875,19.0,21.0,282800.0],["2000-01-21",21.5,23.125,21.0,22.8125,169300.0],["2000-01-24",24.0,27.75,22.25,23.0625,280900.0],["2000-01-25",23.5,25.5,22.875,24.75,125000.0],["2000-01-26",25.0,25.625,24.25,24.75,64400.0],["2000-01-27",25.25,26.875,23.75,24.125,112200.0],["2000-01-28",23.6875,23.75,19.0625,21.5,134400.0],["2000-01-31",21.0,21.5,18.875,19.875,85600.0],["2000-02-01",19.75,21.125,19.75,20.75,39900.0],["2000-02-02",21.5,29.0,21.0,28.625,348300.0],["2000-02-03",29.5,32.0,27.75,30.25,344700.0],["2000-02-04",31.4375,39.5,30.75,35.25,431300.0],["2000-02-07",40.5,64.0,40.0,54.25,981200.0],["2000-02-08",54.75,54.8125,45.625,48.0625,416900.0],["2000-02-09",49.5,52.375,47.0,51.0,216700.0],["2000-02-10",51.0,51.0,43.0,45.0,176000.0],["2000-02-11",44.75,45.0,39.125,41.5,256100.0],["2000-02-14",43.25,52.875,43.0625,49.25,334000.0],["2000-02-15",49.0,49.5,41.625,43.875,239900.0],["2000-02-16",43.0,48.5,43.0,46.125,95300.0],["2000-02-17",49.5,49.5,43.0,44.9375,97900.0],["2000-02-18",44.0,44.0,40.25,43.125,119100.0],["2000-02-22",43.5,45.5,37.625,40.0,155900.0],["2000-02-23",39.625,42.0,37.5,41.5,135000.0],["2000-02-24",41.0,42.125,39.25,40.5,72700.0],["2000-02-25",40.0,48.875,40.0,46.25,206500.0],["2000-02-28",55.0312,57.0,52.0,54.5,417900.0],["2000-02-29",56.0,56.25,47.0,50.25,193400.0],["2000-03-01",53.0,54.875,49.5625,51.5,154400.0],["2000-03-02",52.875,52.875,45.75,47.375,89000.0],["2000-03-03",49.0,50.0,48.0,48.75,69200.0],["2000-03-06",51.9375,53.5,50.25,51.625,166500.0],["2000-03-07",52.0,52.5,47.25,48.0,113600.0],["2000-03-08",53.0,53.25,42.0,46.125,138000.0],["2000-03-09",48.375,48.375,40.0,44.0,102200.0],["2000-03-10",44.75,47.0,41.125,44.75,78500.0],["2000-03-13",43.25,46.875,39.5625,44.25,107400.0],["2000-03-14",43.0,45.0,40.25,41.0,67900.0],["2000-03-15",40.5,42.0,33.125,34.125,245200.0],["2000-03-16",34.5,37.5,30.0,34.25,125500.0],["2000-03-17",34.5,39.25,33.5,38.25,78100.0],["2000-03-20",39.0,39.0,32.5,33.75,105200.0],["2000-03-21",33.125,33.25,26.0,30.9375,145700.0],["2000-03-22",31.0,35.0,30.0,31.0625,75900.0],["2000-03-23",31.625,33.875,30.75,31.0,75200.0],["2000-03-24",31.0,31.25,30.25,31.0,50700.0],["2000-03-27",32.0,32.0,29.125,30.25,58800.0],["2000-03-28",30.5,30.5,26.125,26.875,75100.0],["2000-03-29",26.5625,27.75,24.625,24.75,94900.0],["2000-03-30",24.75,26.125,23.0,23.75,79600.0],["2000-03-31",25.75,32.0,24.75,29.375,159500.0],["2000-04-03",30.75,30.75,27.0,28.5,86100.0],["2000-04-04",28.75,29.7344,21.125,24.875,190700.0],["2000-04-05",25.25,28.0,24.0,25.0,61300.0],["2000-04-06",25.0,29.0,24.75,27.25,58300.0],["2000-04-07",27.625,35.0,27.5625,34.625,92400.0],["2000-04-10",35.5625,36.0,29.25,30.0,66700.0],["2000-04-11",30.375,30.5,28.0,28.5,33500.0],["2000-04-12",28.75,31.8125,25.0,26.0,84600.0],["2000-04-13",27.75,27.875,21.75,21.875,104600.0],["2000-04-14",21.75,21.875,13.875,15.0,232500.0],["2000-04-17",13.5625,16.0,13.25,16.0,221900.0],["2000-04-18",16.6875,20.5625,16.6875,20.125,129700.0],["2000-04-19",23.0,24.0,21.0,22.0,85200.0],["2000-04-20",23.0,23.5,22.5,23.0,61900.0],["2000-04-24",21.1875,21.25,19.375,20.125,54400.0],["2000-04-25",20.1875,22.0,20.0,20.875,28100.0],["2000-04-26",21.5,24.0,20.0,22.6875,167000.0],["2000-04-27",22.375,23.375,21.0,21.75,73000.0],["2000-04-28",22.5,22.5,21.5625,21.75,59200.0],["2000-05-01",21.8125,23.5,21.625,22.0625,109000.0],["2000-05-02",23.0,23.75,21.875,21.875,65900.0],["2000-05-03",22.5,23.25,19.0,19.5,58600.0],["2000-05-04",20.25,21.5,20.0,21.25,34600.0],["2000-05-05",21.5,22.0,20.375,20.875,15400.0],["2000-05-08",21.1562,21.75,20.75,21.2188,37000.0],["2000-05-09",21.0,21.25,19.875,19.9375,25100.0],["2000-05-10",20.0,20.8125,18.75,19.25,37300.0],["2000-05-11",19.75,20.5,19.5,19.75,9100.0],["2000-05-12",19.9375,19.9375,19.25,19.6875,29800.0],["2000-05-15",19.75,19.75,18.875,19.0,22000.0],["2000-05-16",19.0625,19.25,18.5625,18.8125,22900.0],["2000-05-17",18.75,19.0,18.625,18.75,23100.0],["2000-05-18",18.5625,19.0,18.25,18.25,19900.0],["2000-05-19",18.0,18.875,15.75,16.25,61800.0],["2000-05-22",16.75,16.75,14.8125,15.6875,32700.0],["2000-05-23",16.0,16.0,15.125,15.25,24500.0],["2000-05-24",15.3125,15.3125,12.25,13.125,59900.0],["2000-05-25",13.1875,13.6875,13.1875,13.625,36800.0],["2000-05-26",13.875,13.9375,13.0,13.375,11600.0],["2000-05-30",13.375,13.875,12.5,13.625,61900.0],["2000-05-31",12.875,13.5,12.5,12.9375,56600.0],["2000-06-01",13.0,16.3125,12.375,14.25,170200.0],["2000-06-02",15.25,16.125,14.75,15.25,174100.0],["2000-06-05",15.25,16.5,15.0,15.3125,81900.0],["2000-06-06",15.75,15.75,14.0,14.0,78900.0],["2000-06-07",14.5,14.5,13.25,13.375,83600.0],["2000-06-08",13.8125,13.875,13.25,13.25,78200.0],["2000-06-09",13.5,16.5,13.375,15.4375,155200.0],["2000-06-12",15.5625,19.0,15.5,18.0,295100.0],["2000-06-13",19.0,19.5625,15.75,17.0,213400.0],["2000-06-14",17.875,17.875,15.5,16.0,109300.0],["2000-06-15",15.8438,15.875,14.25,14.625,111600.0],["2000-06-16",14.75,14.875,14.0,14.0625,84800.0],["2000-06-19",14.0625,16.0,13.375,15.625,335500.0],["2000-06-20",15.75,16.0,14.125,14.375,260200.0],["2000-06-21",14.5,15.0,13.75,14.625,279000.0],["2000-06-22",14.9375,14.9375,13.375,13.75,160400.0],["2000-06-23",13.9688,14.875,13.4375,14.25,177900.0],["2000-06-26",14.25,14.75,13.5,14.5,87300.0],["2000-06-27",14.6875,15.875,13.75,14.1094,362900.0],["2000-06-28",14.5,15.375,13.75,14.0,145700.0],["2000-06-29",13.9688,15.0,13.875,14.875,409500.0],["2000-06-30",15.25,15.3125,14.0625,14.25,92200.0],["2000-07-03",14.625,15.0,14.375,14.9375,56500.0],["2000-07-05",15.25,15.25,14.375,14.5,101300.0],["2000-07-06",14.5938,14.75,14.5,14.6875,51500.0],["2000-07-07",14.75,17.75,14.75,17.3125,2115500.0],["2000-07-10",18.25,19.5625,17.0,18.75,997200.0],["2000-07-11",18.875,18.875,17.5,18.0625,628700.0],["2000-07-12",18.625,23.0,17.875,21.0,1132100.0],["2000-07-13",22.0,23.5,20.375,21.125,554300.0],["2000-07-14",21.1875,22.125,19.0,19.0,235500.0],["2000-07-17",19.125,21.125,18.75,18.875,431400.0],["2000-07-18",19.0625,21.75,18.875,21.25,380900.0],["2000-07-19",21.5,23.125,20.0,22.25,366200.0],["2000-07-20",23.0,24.375,23.0,23.5,415100.0],["2000-07-21",23.5,23.75,21.125,22.125,229700.0],["2000-07-24",22.0,22.5,19.875,20.75,198600.0],["2000-07-25",20.875,21.0,18.75,19.125,261000.0],["2000-07-26",19.2188,19.3125,17.25,17.25,228200.0],["2000-07-27",17.375,18.25,16.25,17.5625,306000.0],["2000-07-28",17.375,17.9375,14.625,15.0,270800.0],["2000-07-31",15.0625,16.5,14.25,15.0,112400.0],["2000-08-01",14.875,15.25,14.125,14.75,103900.0],["2000-08-02",14.75,15.5,14.375,14.5,144500.0],["2000-08-03",14.0,14.125,13.125,13.9375,156400.0],["2000-08-04",14.375,15.0,14.125,14.5,71300.0],["2000-08-07",15.75,15.75,14.5,15.0,129700.0],["2000-08-08",15.5,15.5,14.5625,14.75,80600.0],["2000-08-09",15.4375,19.3125,14.75,18.4375,908600.0],["2000-08-10",18.875,18.875,16.75,17.0625,291500.0],["2000-08-11",17.0938,17.5,15.875,17.0625,132300.0],["2000-08-14",17.125,17.25,16.125,16.125,90300.0],["2000-08-15",16.5,18.25,16.25,18.25,176400.0],["2000-08-16",18.375,18.75,17.0,17.25,136500.0],["2000-08-17",17.375,18.625,16.0,16.1875,131900.0],["2000-08-18",16.3125,17.5,16.0,16.375,109900.0],["2000-08-21",16.1562,16.75,15.75,16.5,87900.0],["2000-08-22",16.4688,17.875,16.4375,17.25,119300.0],["2000-08-23",17.1562,17.25,16.5625,16.625,43600.0],["2000-08-24",16.75,17.0,16.25,16.75,65800.0],["2000-08-25",16.4375,17.5,16.25,17.4375,56600.0],["2000-08-28",18.0625,21.0,17.5,19.125,575800.0],["2000-08-29",19.3125,19.8125,18.0,18.5,141700.0],["2000-08-30",18.1562,18.75,17.5,17.875,117600.0],["2000-08-31",18.0,18.5,17.5,18.0,107300.0],["2000-09-01",18.5,19.25,18.0625,18.9375,74800.0],["2000-09-05",18.9375,18.9375,18.0,18.25,61700.0],["2000-09-06",18.25,18.5,16.5,16.5,122600.0],["2000-09-07",16.625,17.25,16.25,16.75,99900.0],["2000-09-08",16.875,16.875,15.625,16.0,119000.0],["2000-09-11",15.875,16.0,14.625,15.125,166100.0],["2000-09-12",15.4062,15.4062,13.625,14.125,133300.0],["2000-09-13",14.125,14.125,13.5625,13.6875,109600.0],["2000-09-14",14.0,15.25,13.875,13.875,135800.0],["2000-09-15",14.375,14.375,13.625,14.0625,83500.0],["2000-09-18",14.0625,14.75,12.5,13.4375,136000.0],["2000-09-19",13.5625,13.875,13.3125,13.875,28400.0],["2000-09-20",13.875,13.875,12.1875,12.875,74900.0],["2000-09-21",12.875,13.0625,12.3125,12.5625,49300.0],["2000-09-22",12.3125,12.75,11.25,12.75,63100.0],["2000-09-25",13.0,13.125,11.9375,11.9375,50000.0],["2000-09-26",12.0625,12.625,11.25,12.0,88000.0],["2000-09-27",12.0,12.25,9.75,10.25,115600.0],["2000-09-28",10.1562,11.25,9.75,11.125,135300.0],["2000-09-29",10.8438,13.125,10.5625,12.375,113100.0],["2000-10-02",12.125,12.375,11.5,11.5625,45200.0],["2000-10-03",11.875,12.0,10.875,10.9375,64000.0],["2000-10-04",10.9375,11.0625,10.75,10.8125,50600.0],["2000-10-05",11.0625,11.0625,10.5625,10.625,27800.0],["2000-10-06",10.7344,10.75,9.0,9.75,99500.0],["2000-10-09",9.5625,9.9688,8.5,9.0625,110400.0],["2000-10-10",9.0469,9.8438,9.0469,9.2812,48100.0],["2000-10-11",9.3594,9.3594,8.25,8.4375,93200.0],["2000-10-12",8.6562,9.0625,8.125,8.5,86800.0],["2000-10-13",8.6875,11.75,8.5,11.125,178200.0],["2000-10-16",12.8438,14.3125,10.9375,14.25,201500.0],["2000-10-17",13.9531,14.25,11.5,11.875,84000.0],["2000-10-18",11.625,12.0,10.75,11.75,51900.0],["2000-10-19",12.7188,13.0,12.0,12.75,56800.0],["2000-10-20",13.0,17.3125,12.1875,15.6875,435400.0],["2000-10-23",15.8594,15.875,14.125,14.5625,46000.0],["2000-10-24",14.5,15.0,14.0,14.6875,47600.0],["2000-10-25",14.125,14.125,11.5,11.9375,91300.0],["2000-10-26",12.125,12.125,9.75,11.0625,153000.0],["2000-10-27",11.2969,12.0,10.875,11.0,45500.0],["2000-10-30",11.0,11.3594,9.0,9.75,77900.0],["2000-10-31",9.8125,11.75,9.8125,11.0,74400.0],["2000-11-01",11.0781,11.75,10.5,10.875,32400.0],["2000-11-02",11.0,11.75,11.0,11.1875,44300.0],["2000-11-03",11.375,11.75,11.0,11.25,57300.0],["2000-11-06",11.5,11.5,11.0,11.375,17700.0],["2000-11-07",11.375,11.5,10.25,10.6875,81600.0],["2000-11-08",10.5,10.5,10.0,10.25,24700.0],["2000-11-09",10.0156,10.375,9.0625,9.25,107700.0],["2000-11-10",9.125,10.0,9.0,9.75,62100.0],["2000-11-13",9.9219,9.9219,8.75,9.0,67300.0],["2000-11-14",9.1719,10.125,9.1719,9.375,47400.0],["2000-11-15",9.4688,9.4688,8.5,8.9375,74300.0],["2000-11-16",9.0,9.25,8.9375,8.9688,44500.0],["2000-11-17",9.0,9.5,8.375,8.9375,58300.0],["2000-11-20",8.7188,8.7188,7.875,8.2188,49400.0],["2000-11-21",8.25,8.5,7.5,7.5,114700.0],["2000-11-22",7.6875,7.6875,6.0,6.625,252900.0],["2000-11-24",6.6562,7.375,6.6562,7.0,107000.0],["2000-11-27",7.1875,7.375,5.8125,5.875,257900.0],["2000-11-28",6.0312,6.125,5.75,5.8125,142500.0],["2000-11-29",5.8594,6.4688,5.8125,6.0,115100.0],["2000-11-30",5.9375,6.125,5.5,5.75,100800.0],["2000-12-01",5.9062,7.25,5.8125,6.0,126600.0],["2000-12-04",6.25,6.5,5.875,6.25,68600.0],["2000-12-05",6.2656,7.625,6.25,7.625,110600.0],["2000-12-06",7.6875,8.7188,7.625,7.875,91600.0],["2000-12-07",7.875,8.25,7.75,7.8125,25500.0],["2000-12-08",8.0156,9.0,8.0156,8.9375,67200.0],["2000-12-11",9.1875,10.875,8.375,10.625,131300.0],["2000-12-12",10.7344,10.7344,9.5,10.0,57700.0],["2000-12-13",10.0625,10.1094,8.375,8.75,102800.0],["2000-12-14",8.8125,8.875,8.375,8.75,45800.0],["2000-12-15",8.875,9.1875,8.0625,9.1875,51000.0],["2000-12-18",9.125,9.125,8.0,8.375,42400.0],["2000-12-19",8.0,8.25,7.125,7.375,93500.0],["2000-12-20",7.125,7.125,6.25,6.4531,110900.0],["2000-12-21",6.4375,6.7188,6.3125,6.625,62300.0],["2000-12-22",6.6875,6.875,6.5,6.8438,76500.0],["2000-12-26",6.625,6.6875,6.5,6.5625,57600.0],["2000-12-27",6.5625,6.6875,6.1875,6.25,104800.0],["2000-12-28",6.3125,8.0625,6.25,7.5938,224500.0],["2000-12-29",7.5,7.9375,6.5,6.5,258100.0],["2001-01-02",6.875,6.9375,6.0625,6.4375,84500.0],["2001-01-03",6.5,7.5,6.25,7.375,54200.0],["2001-01-04",7.5781,8.125,7.375,8.0625,83500.0],["2001-01-05",8.2188,8.2188,7.375,7.375,57600.0],["2001-01-08",7.875,8.0,7.5,7.6875,46100.0],["2001-01-09",8.125,8.125,7.625,7.9375,26000.0],["2001-01-10",8.0625,8.5,7.75,8.375,26100.0],["2001-01-11",8.125,9.6875,8.125,9.0,61000.0],["2001-01-12",9.375,11.125,8.8125,10.9844,119900.0],["2001-01-16",11.375,11.8125,10.5,11.3125,189100.0],["2001-01-17",11.4375,11.5,10.0625,10.4375,280200.0],["2001-01-18",10.5,10.5,9.375,10.4375,81500.0],["2001-01-19",10.7969,11.375,10.625,11.125,116500.0],["2001-01-22",11.0,11.25,10.5,10.8125,51400.0],["2001-01-23",10.9844,11.125,10.875,11.125,65600.0],["2001-01-24",11.125,11.25,10.75,11.25,80600.0],["2001-01-25",10.9375,11.0,10.5,10.75,53600.0],["2001-01-26",10.5,10.625,9.0,9.875,153700.0],["2001-01-29",10.3125,11.5,9.8906,10.125,83200.0],["2001-01-30",10.125,10.75,10.125,10.25,12000.0],["2001-01-31",10.75,11.125,10.5,10.9375,42500.0],["2001-02-01",10.625,10.875,10.125,10.625,25500.0],["2001-02-02",10.75,11.0,10.5625,10.6875,32600.0],["2001-02-05",10.5,10.875,10.4375,10.75,17000.0],["2001-02-06",11.0625,11.25,10.625,10.625,36700.0],["2001-02-07",10.625,10.875,9.9375,10.875,127400.0],["2001-02-08",10.7656,11.0,10.6875,10.8125,42400.0],["2001-02-09",10.8125,11.0625,10.8125,10.9375,61900.0],["2001-02-12",11.0,11.0625,10.75,10.9688,18500.0],["2001-02-13",11.125,11.75,11.0,11.0,31300.0],["2001-02-14",11.0,11.0,10.5,10.625,45800.0],["2001-02-15",10.875,11.0625,10.75,10.9375,30400.0],["2001-02-16",10.9375,10.9531,9.8125,10.25,41400.0],["2001-02-20",10.375,10.375,9.75,9.75,16700.0],["2001-02-21",9.75,9.9844,9.375,9.5312,39500.0],["2001-02-22",9.5156,9.5312,8.1875,8.875,55700.0],["2001-02-23",8.75,9.0,8.25,8.3125,32500.0],["2001-02-26",8.5,8.8594,8.1875,8.4688,35600.0],["2001-02-27",8.4688,9.125,8.25,8.6875,31000.0],["2001-02-28",8.6719,8.7188,8.4688,8.5625,22300.0],["2001-03-01",8.5,8.625,8.4062,8.5625,36600.0],["2001-03-02",8.5625,8.75,8.5312,8.75,5100.0],["2001-03-05",8.8438,8.8438,8.4688,8.5625,5300.0],["2001-03-06",8.5,8.6875,8.25,8.2812,20000.0],["2001-03-07",8.2812,8.5,7.5,7.8125,48500.0],["2001-03-08",7.6562,7.75,7.0938,7.375,34500.0],["2001-03-09",7.4531,7.9688,7.375,7.9688,16800.0],["2001-03-12",7.8125,7.875,7.375,7.5,8400.0],["2001-03-13",7.4375,7.5,7.0,7.3125,41800.0],["2001-03-14",7.0,7.3125,6.9375,7.0,32000.0],["2001-03-15",7.0781,7.4062,7.0625,7.125,65900.0],["2001-03-16",7.375,7.375,6.875,6.9375,55900.0],["2001-03-19",7.0156,7.25,6.9375,7.0938,33200.0],["2001-03-20",7.25,7.625,7.0,7.3125,38600.0],["2001-03-21",7.1406,7.4375,7.125,7.125,35400.0],["2001-03-22",7.2344,7.2812,7.0625,7.1875,10500.0],["2001-03-23",7.25,7.625,7.125,7.625,25400.0],["2001-03-26",7.6719,8.5625,7.625,8.4062,25500.0],["2001-03-27",8.5625,8.9375,8.375,8.8125,15000.0],["2001-03-28",8.1562,8.6875,8.0,8.5625,19000.0],["2001-03-29",8.375,8.5312,7.625,7.75,20500.0],["2001-03-30",7.75,8.875,7.75,8.8125,26000.0],["2001-04-02",8.6875,8.875,8.125,8.25,23900.0],["2001-04-03",8.1875,8.2188,7.25,7.25,9100.0],["2001-04-04",7.25,7.7344,7.0,7.0312,21800.0],["2001-04-05",7.125,7.75,7.125,7.6875,27300.0],["2001-04-06",7.625,7.625,7.5625,7.5625,8000.0],["2001-04-09",7.6,7.6,7.0,7.2,12800.0],["2001-04-10",7.12,7.6,7.12,7.3,33300.0],["2001-04-11",7.68,7.68,7.3,7.3,15500.0],["2001-04-12",7.15,7.74,7.15,7.63,18400.0],["2001-04-16",7.72,7.72,7.26,7.49,16600.0],["2001-04-17",7.3,7.74,7.3,7.46,7400.0],["2001-04-18",7.74,8.32,7.73,7.85,26000.0],["2001-04-19",8.24,9.0,7.7,9.0,38000.0],["2001-04-20",8.95,8.95,8.25,8.89,14700.0],["2001-04-23",8.85,8.85,8.27,8.3,4500.0],["2001-04-24",8.31,10.5,8.31,10.5,43200.0],["2001-04-25",10.65,10.7,9.95,10.5,48500.0],["2001-04-26",10.48,10.48,9.85,9.9,8100.0],["2001-04-27",10.51,10.74,8.88,9.55,104200.0],["2001-04-30",10.0,10.38,9.0,9.4,12000.0],["2001-05-01",9.35,9.58,9.23,9.31,15400.0],["2001-05-02",9.26,10.36,9.26,10.36,17800.0],["2001-05-03",10.16,10.2,9.84,10.2,13900.0],["2001-05-04",10.2,11.13,10.2,11.03,41300.0],["2001-05-07",11.05,11.05,9.55,9.95,19200.0],["2001-05-08",9.95,11.45,9.65,11.45,83700.0],["2001-05-09",11.31,11.31,10.91,11.2,14600.0],["2001-05-10",11.2,11.5,10.6,10.98,12300.0],["2001-05-11",10.98,11.1,10.57,10.88,5500.0],["2001-05-14",10.73,10.73,10.5,10.72,1000.0],["2001-05-15",10.88,10.97,10.55,10.58,6800.0],["2001-05-16",10.29,10.58,10.29,10.57,6300.0],["2001-05-17",10.3,10.87,10.3,10.63,6500.0],["2001-05-18",10.64,10.88,10.46,10.46,12700.0],["2001-05-21",10.45,10.75,9.95,10.73,14600.0],["2001-05-22",10.73,11.0,10.22,10.9,14100.0],["2001-05-23",10.45,11.25,10.27,11.25,11400.0],["2001-05-24",11.01,11.25,10.99,11.03,9000.0],["2001-05-25",10.65,11.2,10.51,10.55,9900.0],["2001-05-29",10.55,10.6,10.0,10.0,10300.0],["2001-05-30",9.93,9.93,9.01,9.23,17200.0],["2001-05-31",9.25,9.8,9.25,9.8,5400.0],["2001-06-01",9.5,9.8,9.28,9.6,10400.0],["2001-06-04",9.8,9.88,9.25,9.35,9200.0],["2001-06-05",9.3,9.51,9.15,9.23,6000.0],["2001-06-06",9.19,9.24,9.0,9.12,14400.0],["2001-06-07",9.17,9.44,9.17,9.4,4500.0],["2001-06-08",9.35,9.39,9.35,9.38,2400.0],["2001-06-11",9.41,9.41,9.12,9.25,20700.0],["2001-06-12",9.3,9.8,9.2,9.61,48300.0],["2001-06-13",9.95,10.46,9.78,9.85,33900.0],["2001-06-14",9.51,9.68,9.5,9.5,3700.0],["2001-06-15",9.5,9.94,9.5,9.5,10800.0],["2001-06-18",9.51,9.72,9.3,9.31,11700.0],["2001-06-19",9.31,9.32,8.55,8.71,14100.0],["2001-06-20",8.45,8.83,8.33,8.7,18800.0],["2001-06-21",8.69,8.9,8.55,8.82,5300.0],["2001-06-22",8.71,8.89,8.71,8.72,2600.0],["2001-06-25",8.61,8.65,8.55,8.65,1800.0],["2001-06-26",8.6,8.7,8.2,8.3,24900.0],["2001-06-27",8.45,8.68,8.25,8.6,12200.0],["2001-06-28",8.52,8.72,8.52,8.7,2400.0],["2001-06-29",8.75,9.0,8.75,9.0,800.0],["2001-07-02",9.0,9.0,8.6,8.79,2900.0],["2001-07-03",8.61,8.61,7.7,7.82,13000.0],["2001-07-05",7.95,8.6,7.7,8.6,4800.0],["2001-07-06",8.15,8.39,7.95,8.2,3600.0],["2001-07-09",8.2,8.25,8.2,8.2,5100.0],["2001-07-10",8.25,8.25,7.72,7.78,12900.0],["2001-07-11",7.54,7.8,7.5,7.69,10300.0],["2001-07-12",7.62,7.69,7.55,7.62,13200.0],["2001-07-13",7.62,7.75,7.55,7.7,12900.0],["2001-07-16",7.65,7.7,7.3,7.58,11000.0],["2001-07-17",7.58,7.8,7.1,7.51,18500.0],["2001-07-18",7.45,7.49,7.23,7.35,5200.0],["2001-07-19",7.32,7.5,7.22,7.35,5300.0],["2001-07-20",7.32,7.4,7.25,7.31,2500.0],["2001-07-23",7.11,7.25,7.1,7.11,3200.0],["2001-07-24",7.1,7.1,6.6,6.6,15100.0],["2001-07-25",6.69,6.69,5.98,6.51,48100.0],["2001-07-26",6.62,6.85,6.4,6.8,21700.0],["2001-07-27",6.85,7.19,6.72,7.15,14700.0],["2001-07-30",7.29,7.29,7.05,7.16,12000.0],["2001-07-31",7.25,7.68,7.25,7.53,3700.0],["2001-08-01",7.62,8.1,7.59,8.1,6700.0],["2001-08-02",8.1,8.25,8.04,8.15,4600.0],["2001-08-03",8.0,8.05,7.75,8.05,5900.0],["2001-08-06",7.75,7.98,7.75,7.97,4200.0],["2001-08-07",7.55,7.6,7.1,7.5,4900.0],["2001-08-08",7.0,7.5,7.0,7.44,5900.0],["2001-08-09",7.35,7.49,7.26,7.49,12600.0],["2001-08-10",7.84,8.1,7.45,8.05,13300.0],["2001-08-13",6.95,7.05,5.76,6.85,60000.0],["2001-08-14",6.3,6.85,6.1,6.85,11900.0],["2001-08-15",6.65,6.8,6.5,6.67,14000.0],["2001-08-16",6.5,6.58,5.9,6.1,21200.0],["2001-08-17",6.0,6.0,5.86,6.0,17500.0],["2001-08-20",5.82,6.0,5.45,5.6,28500.0],["2001-08-21",5.6,5.8,5.3,5.59,75400.0],["2001-08-22",5.5,5.62,5.41,5.43,12300.0],["2001-08-23",5.4,5.6,5.4,5.51,11000.0],["2001-08-24",5.45,5.65,5.4,5.59,3200.0],["2001-08-27",5.59,5.59,5.25,5.26,22100.0],["2001-08-28",5.28,5.28,4.35,4.6,55500.0],["2001-08-29",4.6,4.6,4.45,4.59,4300.0],["2001-08-30",4.41,4.5,4.27,4.5,21800.0],["2001-08-31",4.42,5.15,4.4,4.75,19400.0],["2001-09-04",4.35,4.84,4.35,4.84,7800.0],["2001-09-05",4.3,4.84,4.3,4.84,17700.0],["2001-09-06",4.5,4.5,4.4,4.4,4600.0],["2001-09-07",4.38,4.38,3.88,4.0,17400.0],["2001-09-10",3.88,4.0,3.25,3.6,38500.0],["2001-09-17",3.31,3.62,3.06,3.25,29700.0],["2001-09-18",3.31,3.6,3.06,3.11,20000.0],["2001-09-19",3.11,3.35,2.65,3.2,90300.0],["2001-09-20",3.05,3.35,2.45,3.0,471900.0],["2001-09-21",2.9,3.25,2.55,3.0,90700.0],["2001-09-24",3.08,3.1,2.45,2.55,101000.0],["2001-09-25",2.65,2.95,2.4,2.57,70400.0],["2001-09-26",2.84,2.85,2.27,2.5,32800.0],["2001-09-27",2.4,2.7,2.02,2.1,159800.0],["2001-09-28",2.25,2.35,1.9,1.91,293600.0],["2001-10-01",2.14,2.35,2.0,2.15,39300.0],["2001-10-02",2.3,2.38,2.0,2.1,35100.0],["2001-10-03",2.1,2.24,2.04,2.24,25800.0],["2001-10-04",2.26,2.4,2.25,2.4,17800.0],["2001-10-05",2.5,2.7,2.49,2.66,29800.0],["2001-10-08",2.73,2.91,2.34,2.35,34200.0],["2001-10-09",2.41,2.65,2.21,2.4,24200.0],["2001-10-10",2.7,2.9,2.05,2.42,42400.0],["2001-10-11",2.5,2.64,2.32,2.54,30700.0],["2001-10-12",2.68,3.19,2.59,2.85,26600.0],["2001-10-15",3.0,3.0,2.75,2.83,26900.0],["2001-10-16",2.89,2.94,2.76,2.83,10700.0],["2001-10-17",2.8,3.22,2.8,3.01,34700.0],["2001-10-18",3.0,3.0,2.75,2.8,21000.0],["2001-10-19",2.95,3.25,2.95,2.98,15400.0],["2001-10-22",3.0,3.0,2.95,2.98,6100.0],["2001-10-23",2.97,2.97,2.82,2.9,20600.0],["2001-10-24",2.85,2.88,2.78,2.82,14600.0],["2001-10-25",2.87,2.95,2.82,2.87,14700.0],["2001-10-26",2.85,2.86,2.8,2.85,22800.0],["2001-10-29",2.81,2.86,2.81,2.81,8100.0],["2001-10-30",2.88,2.88,2.75,2.85,1700.0],["2001-10-31",2.85,3.13,2.51,3.1,23300.0],["2001-11-01",3.1,3.44,2.87,2.87,15000.0],["2001-11-02",2.84,2.84,2.83,2.83,200.0],["2001-11-05",3.05,3.18,2.75,2.85,7300.0],["2001-11-06",2.83,2.85,2.81,2.85,11100.0],["2001-11-07",2.8,2.84,2.7,2.83,11800.0],["2001-11-08",2.81,2.92,2.8,2.86,18700.0],["2001-11-09",2.87,3.0,2.87,2.97,15300.0],["2001-11-12",2.97,2.97,2.87,2.95,10300.0],["2001-11-13",2.85,3.0,2.84,2.97,23000.0],["2001-11-14",2.97,3.15,2.97,3.05,17200.0],["2001-11-15",3.0,3.1,2.85,2.9,9600.0],["2001-11-16",2.87,3.1,2.87,3.04,19600.0],["2001-11-19",3.05,3.1,2.95,3.0,15100.0],["2001-11-20",2.97,3.02,2.81,2.81,8300.0],["2001-11-21",2.8,2.85,2.75,2.81,10800.0],["2001-11-23",2.82,2.96,2.82,2.96,5400.0],["2001-11-26",2.96,2.96,2.86,2.87,8500.0],["2001-11-27",2.87,2.89,2.81,2.85,3300.0],["2001-11-28",2.83,2.85,2.8,2.85,137400.0],["2001-11-29",2.75,2.75,2.74,2.74,6900.0],["2001-11-30",2.83,2.83,2.71,2.75,12000.0],["2001-12-03",2.75,2.75,2.71,2.73,2300.0],["2001-12-04",2.71,2.71,2.6,2.7,3000.0],["2001-12-05",2.63,2.72,2.63,2.65,13600.0],["2001-12-06",2.62,2.77,2.62,2.66,27300.0],["2001-12-07",2.66,2.7,2.62,2.69,11800.0],["2001-12-10",2.61,2.62,2.58,2.58,8200.0],["2001-12-11",2.56,2.74,2.5,2.66,11700.0],["2001-12-12",2.74,2.8,2.51,2.59,6800.0],["2001-12-13",2.6,2.67,2.5,2.5,37000.0],["2001-12-14",2.5,2.51,2.46,2.48,8100.0],["2001-12-17",2.46,2.53,2.28,2.36,37300.0],["2001-12-18",2.42,2.46,2.31,2.36,14200.0],["2001-12-19",2.32,2.4,2.3,2.4,27700.0],["2001-12-20",2.43,2.65,2.34,2.54,28300.0],["2001-12-21",2.56,2.95,2.56,2.89,34800.0],["2001-12-24",2.8,2.95,2.8,2.9,6900.0],["2001-12-26",2.81,2.85,2.68,2.74,13000.0],["2001-12-27",2.84,3.05,2.75,3.05,73900.0],["2001-12-28",3.25,3.3,2.93,3.1,50900.0],["2001-12-31",2.95,3.11,2.9,3.11,182800.0],["2002-01-02",3.11,3.23,3.11,3.19,10500.0],["2002-01-03",3.18,3.27,3.1,3.27,11100.0],["2002-01-04",3.19,3.28,3.19,3.28,1400.0],["2002-01-07",3.25,3.5,3.25,3.5,11200.0],["2002-01-08",3.53,4.24,3.5,4.24,18800.0],["2002-01-09",4.15,4.45,4.0,4.25,29600.0],["2002-01-10",4.3,4.3,3.9,4.0,8900.0],["2002-01-11",4.0,4.25,3.91,4.11,16900.0],["2002-01-14",4.02,4.02,3.92,4.0,5700.0],["2002-01-15",3.93,3.93,3.9,3.9,1100.0],["2002-01-16",3.9,3.9,3.7,3.7,6600.0],["2002-01-17",3.7,4.83,3.58,4.77,27300.0],["2002-01-18",4.38,4.75,4.13,4.13,9600.0],["2002-01-22",4.07,4.48,4.07,4.07,12400.0],["2002-01-23",4.3,4.3,3.9,4.09,3500.0],["2002-01-24",4.26,4.26,4.05,4.15,5000.0],["2002-01-25",4.26,4.26,4.0,4.0,3100.0],["2002-01-28",3.85,3.87,3.85,3.87,1000.0],["2002-01-29",4.04,4.04,3.45,3.49,5300.0],["2002-01-30",3.5,3.54,3.5,3.5,5200.0],["2002-01-31",3.5,3.5,3.5,3.5,400.0],["2002-02-01",3.56,3.61,3.55,3.59,2800.0],["2002-02-04",3.55,3.55,3.46,3.46,3900.0],["2002-02-05",3.47,3.47,3.31,3.35,5400.0],["2002-02-06",3.31,3.31,2.8,2.93,7400.0],["2002-02-07",2.99,3.0,2.94,3.0,4800.0],["2002-02-08",3.0,3.25,3.0,3.17,6000.0],["2002-02-11",3.29,3.3,3.29,3.3,1700.0],["2002-02-12",3.23,3.25,3.05,3.08,9800.0],["2002-02-13",3.08,3.08,2.89,2.89,20300.0],["2002-02-14",2.89,3.05,2.89,3.05,5200.0],["2002-02-15",3.0,3.0,2.8,2.8,5400.0],["2002-02-19",2.8,2.8,2.4,2.7,10300.0],["2002-02-20",2.7,2.82,2.5,2.65,2500.0],["2002-02-21",2.58,2.6,2.47,2.55,4400.0],["2002-02-22",2.55,2.64,2.5,2.5,5200.0],["2002-02-25",2.5,2.74,2.45,2.55,6700.0],["2002-02-26",2.75,2.75,2.49,2.5,2000.0],["2002-02-27",2.53,2.55,2.53,2.55,7500.0],["2002-02-28",2.57,2.65,2.48,2.58,6700.0],["2002-03-01",2.6,2.66,2.6,2.65,2400.0],["2002-03-04",2.6,3.2,2.6,3.04,5300.0],["2002-03-05",2.9,2.9,2.65,2.75,3200.0],["2002-03-06",2.77,3.02,2.7,2.8,3700.0],["2002-03-07",2.7,2.8,2.6,2.8,4200.0],["2002-03-08",2.75,2.95,2.75,2.77,7200.0],["2002-03-11",2.75,3.0,2.75,2.75,1300.0],["2002-03-12",2.81,2.96,2.61,2.8,3500.0],["2002-03-13",2.8,2.8,2.8,2.8,0.0],["2002-03-14",2.8,2.8,2.8,2.8,1600.0],["2002-03-15",2.8,2.8,2.8,2.8,1000.0],["2002-03-18",2.91,2.91,2.91,2.91,600.0],["2002-03-19",2.8,2.8,2.8,2.8,1500.0],["2002-03-20",2.8,2.9,2.8,2.88,900.0],["2002-03-21",2.75,2.8,2.52,2.52,6800.0],["2002-03-22",2.83,2.84,2.54,2.8,10100.0],["2002-03-25",2.8,2.95,2.8,2.8,1800.0],["2002-03-26",2.97,2.97,2.9,2.9,1200.0],["2002-03-27",2.92,2.97,2.72,2.72,4900.0],["2002-03-28",2.83,2.83,2.71,2.71,8000.0],["2002-04-01",2.83,2.83,2.83,2.83,100.0],["2002-04-02",2.7,2.7,2.7,2.7,200.0],["2002-04-03",2.75,2.75,2.75,2.75,2000.0],["2002-04-04",2.75,2.75,2.5,2.51,5200.0],["2002-04-05",2.84,2.84,2.66,2.83,3800.0],["2002-04-08",2.66,2.68,2.56,2.68,6300.0],["2002-04-09",2.6,2.62,2.6,2.62,2800.0],["2002-04-10",2.62,2.62,2.62,2.62,900.0],["2002-04-11",2.6,2.6,2.5,2.53,3900.0],["2002-04-12",2.6,2.6,2.5,2.5,5400.0],["2002-04-15",2.48,2.62,2.48,2.51,2800.0],["2002-04-16",2.6,2.6,2.5,2.5,7200.0],["2002-04-17",2.43,2.5,2.43,2.43,8300.0],["2002-04-18",2.33,2.33,2.33,2.33,3300.0],["2002-04-19",2.34,2.36,2.34,2.35,1300.0],["2002-04-22",2.36,2.36,2.25,2.29,15800.0],["2002-04-23",2.25,2.39,2.25,2.39,14900.0],["2002-04-24",2.25,2.27,2.16,2.18,4600.0],["2002-04-25",2.33,2.33,2.2,2.2,600.0],["2002-04-26",2.18,2.21,2.18,2.2,2900.0],["2002-04-29",2.19,2.21,2.19,2.19,1500.0],["2002-04-30",2.19,2.2,2.19,2.2,900.0],["2002-05-01",2.25,2.3,2.2,2.2,3500.0],["2002-05-02",2.2,2.3,2.2,2.3,6100.0],["2002-05-03",2.22,2.29,2.15,2.29,4500.0],["2002-05-06",2.18,2.18,2.18,2.18,1200.0],["2002-05-07",2.18,2.29,2.1,2.25,9600.0],["2002-05-08",2.15,2.4,2.11,2.35,19800.0],["2002-05-09",2.12,2.21,2.12,2.16,9900.0],["2002-05-10",2.2,2.26,2.2,2.26,11000.0],["2002-05-13",2.35,2.72,2.3,2.7,3300.0],["2002-05-14",2.65,2.65,2.42,2.42,7800.0],["2002-05-15",2.21,2.24,2.21,2.24,200.0],["2002-05-16",2.39,2.64,2.39,2.54,1000.0],["2002-05-17",2.4,2.45,2.26,2.45,3400.0],["2002-05-20",2.32,2.32,2.32,2.32,2000.0],["2002-05-21",2.26,2.27,2.17,2.17,1500.0],["2002-05-22",2.2,2.3,2.2,2.3,1400.0],["2002-05-23",2.31,2.31,2.31,2.31,200.0],["2002-05-24",2.49,2.5,2.35,2.5,300.0],["2002-05-28",2.17,2.45,2.17,2.45,2300.0],["2002-05-29",2.19,2.19,2.19,2.19,100.0],["2002-05-30",2.23,2.23,2.1,2.1,2000.0],["2002-05-31",2.09,2.24,2.09,2.16,10400.0],["2002-06-03",2.33,2.33,2.09,2.09,300.0],["2002-06-04",2.02,2.06,2.02,2.06,600.0],["2002-06-05",2.1,2.1,2.1,2.1,500.0],["2002-06-06",2.19,2.2,1.99,2.2,4900.0],["2002-06-07",2.0,2.29,1.75,2.29,6100.0],["2002-06-10",2.26,2.26,2.25,2.25,1500.0],["2002-06-11",2.25,2.25,1.87,1.93,3700.0],["2002-06-12",1.92,2.11,1.92,2.1,2400.0],["2002-06-13",2.1,2.4,2.1,2.1,3900.0],["2002-06-14",1.91,2.0,1.91,2.0,2600.0],["2002-06-17",2.2,2.39,1.92,2.39,3100.0],["2002-06-18",2.19,2.29,1.9,2.0,8200.0],["2002-06-19",1.9,2.1,1.9,1.91,5700.0],["2002-06-20",2.0,2.0,2.0,2.0,3300.0],["2002-06-21",1.95,2.06,1.9,1.95,34300.0],["2002-06-24",2.24,2.24,1.86,2.0,1900.0],["2002-06-25",2.0,2.0,1.7,1.75,10300.0],["2002-06-26",1.66,1.9,1.55,1.75,14600.0],["2002-06-27",1.77,2.0,1.77,1.99,5800.0],["2002-06-28",1.82,2.02,1.8,2.02,7100.0],["2002-07-01",1.71,1.95,1.71,1.9,2000.0],["2002-07-02",1.7,1.7,1.7,1.7,100.0],["2002-07-03",1.7,1.7,1.7,1.7,0.0],["2002-07-05",1.71,1.71,1.71,1.71,500.0],["2002-07-08",1.71,1.71,1.71,1.71,200.0],["2002-07-09",2.0,2.5,1.75,2.5,8300.0],["2002-07-10",2.35,2.35,2.05,2.15,2800.0],["2002-07-11",2.02,2.07,2.02,2.07,3000.0],["2002-07-12",1.81,1.92,1.81,1.92,3400.0],["2002-07-15",1.51,2.14,1.51,1.91,6000.0],["2002-07-16",1.9,2.12,1.9,2.01,3100.0],["2002-07-17",2.0,2.3,2.0,2.3,4000.0],["2002-07-18",2.29,2.3,2.15,2.26,1700.0],["2002-07-19",2.26,2.26,2.05,2.26,2600.0],["2002-07-22",2.25,2.25,2.0,2.0,1800.0],["2002-07-23",1.99,2.19,1.71,2.19,5500.0],["2002-07-24",1.8,2.27,1.8,2.15,4800.0],["2002-07-25",2.07,2.07,1.9,1.9,3200.0],["2002-07-26",2.13,2.13,1.75,1.75,2600.0],["2002-07-29",2.12,2.12,1.92,2.05,1800.0],["2002-07-30",2.09,2.27,2.07,2.27,2500.0],["2002-07-31",1.9,2.2,1.75,2.2,3500.0],["2002-08-01",2.13,2.27,2.13,2.25,600.0],["2002-08-02",2.26,2.27,2.26,2.26,5900.0],["2002-08-05",1.75,2.35,1.75,2.1,3500.0],["2002-08-06",1.75,2.13,1.75,1.93,5400.0],["2002-08-07",2.09,2.09,1.77,1.98,7200.0],["2002-08-08",1.78,2.03,1.78,1.99,4800.0],["2002-08-09",1.81,2.0,1.81,1.88,2100.0],["2002-08-12",1.81,2.18,1.81,1.9,8500.0],["2002-08-13",2.0,2.05,2.0,2.02,2300.0],["2002-08-14",2.04,2.04,1.81,1.99,4200.0],["2002-08-15",1.92,2.05,1.78,2.0,12200.0],["2002-08-16",1.86,2.03,1.86,2.03,1200.0],["2002-08-19",1.7,2.02,1.7,1.95,5400.0],["2002-08-20",1.95,1.95,1.95,1.95,0.0],["2002-08-21",1.95,2.0,1.85,2.0,4800.0],["2002-08-22",1.99,1.99,1.85,1.98,2500.0],["2002-08-23",2.0,2.1,1.89,2.0,10400.0],["2002-08-26",1.94,2.05,1.94,2.05,1400.0],["2002-08-27",1.9,1.91,1.9,1.91,4000.0],["2002-08-28",1.9,1.99,1.65,1.8,6200.0],["2002-08-29",1.76,1.85,1.73,1.79,11500.0],["2002-08-30",1.84,1.85,1.82,1.85,3100.0],["2002-09-03",1.85,2.09,1.7,1.9,9200.0],["2002-09-04",1.9,1.9,1.9,1.9,0.0],["2002-09-05",1.65,1.86,1.65,1.86,9700.0],["2002-09-06",1.67,1.95,1.66,1.95,3300.0],["2002-09-09",1.8,1.86,1.8,1.86,1700.0],["2002-09-10",1.71,1.92,1.71,1.91,4200.0],["2002-09-11",1.9,2.05,1.9,2.05,10400.0],["2002-09-12",2.0,2.03,1.95,2.03,12500.0],["2002-09-13",2.03,2.03,2.03,2.03,0.0],["2002-09-16",1.9,1.99,1.9,1.98,1900.0],["2002-09-17",2.0,2.0,2.0,2.0,100.0],["2002-09-18",1.9,2.0,1.9,1.93,4800.0],["2002-09-19",1.99,2.03,1.76,1.98,5000.0],["2002-09-20",1.97,1.98,1.74,1.87,3300.0],["2002-09-23",1.87,1.9,1.8,1.8,1600.0],["2002-09-24",1.77,1.88,1.63,1.65,4500.0],["2002-09-25",1.58,1.65,1.43,1.58,8600.0],["2002-09-26",1.52,1.76,1.52,1.73,8200.0],["2002-09-27",1.67,1.67,1.6,1.6,1300.0],["2002-09-30",1.6,1.65,1.15,1.44,14600.0],["2002-10-01",1.39,1.65,1.39,1.55,4500.0],["2002-10-02",1.56,1.56,1.4,1.4,1400.0],["2002-10-03",1.35,1.48,1.23,1.38,13200.0],["2002-10-04",1.23,1.44,1.23,1.44,11700.0],["2002-10-07",1.33,1.45,1.33,1.33,9400.0],["2002-10-08",1.34,1.7,1.3,1.7,10800.0],["2002-10-09",1.34,1.68,1.34,1.58,7100.0],["2002-10-10",1.58,1.58,1.58,1.58,0.0],["2002-10-11",1.53,1.56,1.5,1.56,1600.0],["2002-10-14",1.55,1.59,1.5,1.59,1100.0],["2002-10-15",1.53,1.6,1.3,1.59,5700.0],["2002-10-16",1.57,1.57,1.57,1.57,200.0],["2002-10-17",1.5,1.68,1.4,1.68,10300.0],["2002-10-18",1.67,1.67,1.57,1.66,2800.0],["2002-10-21",1.66,1.66,1.32,1.63,2200.0],["2002-10-22",1.35,1.66,1.35,1.66,2300.0],["2002-10-23",1.53,1.58,1.42,1.51,1800.0],["2002-10-24",1.35,1.52,1.26,1.27,8000.0],["2002-10-25",1.4,1.44,1.35,1.4,1400.0],["2002-10-28",1.35,1.62,1.35,1.62,2600.0],["2002-10-29",1.34,1.95,1.34,1.5,8100.0],["2002-10-30",1.4,1.63,1.4,1.55,4500.0],["2002-10-31",1.6,1.64,1.31,1.62,13300.0],["2002-11-01",1.65,1.9,1.49,1.87,11300.0],["2002-11-04",1.9,2.05,1.73,1.81,12600.0],["2002-11-05",1.88,1.88,1.61,1.79,3200.0],["2002-11-06",1.66,1.77,1.59,1.69,8800.0],["2002-11-07",1.66,1.67,1.4,1.67,4300.0],["2002-11-08",1.67,1.67,1.66,1.67,500.0],["2002-11-11",1.56,1.7,1.48,1.6,4300.0],["2002-11-12",1.5,1.68,1.5,1.54,4700.0],["2002-11-13",1.54,1.66,1.43,1.58,3900.0],["2002-11-14",1.55,1.6,1.49,1.55,2300.0],["2002-11-15",1.46,1.67,1.45,1.67,7000.0],["2002-11-18",1.53,1.67,1.53,1.65,800.0],["2002-11-19",1.62,1.76,1.6,1.76,2200.0],["2002-11-20",1.76,1.9,1.7,1.85,5900.0],["2002-11-21",1.9,1.9,1.55,1.59,8400.0],["2002-11-22",1.61,1.87,1.58,1.87,2900.0],["2002-11-25",1.96,1.96,1.61,1.84,10900.0],["2002-11-26",1.81,1.81,1.75,1.8,1900.0],["2002-11-27",1.89,1.89,1.64,1.84,2900.0],["2002-11-29",1.8,1.8,1.65,1.78,2600.0],["2002-12-02",1.66,1.84,1.65,1.75,6000.0],["2002-12-03",1.66,1.82,1.66,1.82,2500.0],["2002-12-04",1.66,1.66,1.6,1.6,6300.0],["2002-12-05",1.65,1.65,1.5,1.58,2700.0],["2002-12-06",1.65,1.65,1.57,1.57,4900.0],["2002-12-09",1.56,1.56,1.45,1.5,3200.0],["2002-12-10",1.56,1.56,1.32,1.42,20600.0],["2002-12-11",1.47,1.48,1.4,1.41,3000.0],["2002-12-12",1.33,1.5,1.33,1.45,5400.0],["2002-12-13",1.33,1.45,1.33,1.45,5900.0],["2002-12-16",1.45,1.5,1.32,1.5,6600.0],["2002-12-17",1.41,1.46,1.36,1.37,10500.0],["2002-12-18",1.46,1.5,1.37,1.48,1200.0],["2002-12-19",1.46,1.75,1.33,1.36,17800.0],["2002-12-20",1.51,1.51,1.37,1.43,8900.0],["2002-12-23",1.4,1.44,1.24,1.34,22400.0],["2002-12-24",1.33,1.34,1.26,1.34,2600.0],["2002-12-26",1.33,1.44,1.33,1.37,7500.0],["2002-12-27",1.43,1.49,1.37,1.37,11500.0],["2002-12-30",1.35,1.48,1.33,1.48,10800.0],["2002-12-31",1.62,1.62,1.33,1.51,11500.0],["2003-01-02",1.59,1.59,1.58,1.58,4500.0],["2003-01-03",1.58,1.75,1.48,1.67,8500.0],["2003-01-06",1.75,1.75,1.6,1.6,2400.0],["2003-01-07",1.6,1.82,1.51,1.78,10500.0],["2003-01-08",1.7,1.71,1.66,1.71,800.0],["2003-01-09",1.69,1.78,1.69,1.72,2500.0],["2003-01-10",1.72,1.72,1.69,1.69,900.0],["2003-01-13",1.7,1.73,1.64,1.69,6600.0],["2003-01-14",1.67,1.71,1.56,1.71,2800.0],["2003-01-15",1.55,1.65,1.55,1.65,5300.0],["2003-01-16",1.55,1.73,1.55,1.6,900.0],["2003-01-17",1.6,1.6,1.6,1.6,0.0],["2003-01-21",1.55,1.61,1.35,1.35,2900.0],["2003-01-22",1.4,1.5,1.39,1.5,1700.0],["2003-01-23",1.51,1.53,1.48,1.48,400.0],["2003-01-24",1.48,1.48,1.48,1.48,0.0],["2003-01-27",1.45,1.5,1.45,1.48,3100.0],["2003-01-28",1.55,1.55,1.48,1.48,600.0],["2003-01-29",1.56,1.56,1.49,1.5,1900.0],["2003-01-30",1.49,1.55,1.45,1.55,1300.0],["2003-01-31",1.45,1.45,1.35,1.43,7600.0],["2003-02-03",1.43,1.45,1.41,1.41,500.0],["2003-02-04",1.4,1.44,1.39,1.44,2300.0],["2003-02-05",1.4,1.4,1.39,1.39,1500.0],["2003-02-06",1.36,1.5,1.36,1.5,300.0],["2003-02-07",1.35,1.35,1.35,1.35,100.0],["2003-02-10",1.3,1.44,1.3,1.44,1100.0],["2003-02-11",1.35,1.45,1.35,1.36,7300.0],["2003-02-12",1.45,1.45,1.44,1.44,2900.0],["2003-02-13",1.3,1.48,1.3,1.47,600.0],["2003-02-14",1.46,1.47,1.35,1.47,5400.0],["2003-02-18",1.45,1.45,1.35,1.36,5000.0],["2003-02-19",1.37,1.55,1.3,1.51,2900.0],["2003-02-20",1.4,1.4,1.35,1.37,11700.0],["2003-02-21",1.4,1.4,1.4,1.4,300.0],["2003-02-24",1.44,1.44,1.44,1.44,100.0],["2003-02-25",1.35,1.45,1.35,1.45,400.0],["2003-02-26",1.39,1.4,1.39,1.4,400.0],["2003-02-27",1.35,1.49,1.35,1.39,2100.0],["2003-02-28",1.35,1.5,1.35,1.48,900.0],["2003-03-03",1.41,1.48,1.41,1.41,900.0],["2003-03-04",1.46,1.47,1.46,1.46,600.0],["2003-03-05",1.41,1.5,1.41,1.48,2200.0],["2003-03-06",1.42,1.5,1.41,1.5,1200.0],["2003-03-07",1.46,1.46,1.44,1.45,600.0],["2003-03-10",1.47,1.47,1.41,1.46,3500.0],["2003-03-11",1.46,1.46,1.41,1.45,1000.0],["2003-03-12",1.41,1.47,1.35,1.38,5400.0],["2003-03-13",1.38,1.43,1.38,1.43,2500.0],["2003-03-14",1.39,1.4,1.37,1.37,9300.0],["2003-03-17",1.37,1.44,1.37,1.44,3500.0],["2003-03-18",1.45,1.45,1.38,1.44,900.0],["2003-03-19",1.37,1.41,1.37,1.4,1800.0],["2003-03-20",1.38,1.41,1.36,1.41,2900.0],["2003-03-21",1.38,1.39,1.32,1.39,6600.0],["2003-03-24",1.39,1.39,1.36,1.39,400.0],["2003-03-25",1.31,1.39,1.31,1.38,1300.0],["2003-03-26",1.38,1.38,1.31,1.31,700.0],["2003-03-27",1.31,1.31,1.3,1.31,1100.0],["2003-03-28",1.3,1.31,1.3,1.3,2000.0],["2003-03-31",1.29,1.33,1.27,1.33,2100.0],["2003-04-01",1.3,1.3,1.3,1.3,600.0],["2003-04-02",1.32,1.33,1.19,1.3,7800.0],["2003-04-03",1.2,1.33,1.2,1.33,4800.0],["2003-04-04",1.25,1.25,1.2,1.24,7800.0],["2003-04-07",1.25,1.25,1.25,1.25,1400.0],["2003-04-08",1.23,1.23,1.23,1.23,100.0],["2003-04-09",1.3,1.3,1.16,1.26,5400.0],["2003-04-10",1.26,1.33,1.26,1.28,6100.0],["2003-04-11",1.28,1.34,1.28,1.34,3900.0],["2003-04-14",1.28,1.33,1.28,1.33,2000.0],["2003-04-15",1.33,1.33,1.33,1.33,1000.0],["2003-04-16",1.29,1.33,1.29,1.33,2200.0],["2003-04-17",1.29,1.37,1.28,1.37,2900.0],["2003-04-21",1.29,1.34,1.29,1.34,3100.0],["2003-04-22",1.31,1.36,1.28,1.36,3400.0],["2003-04-23",1.38,1.43,1.38,1.43,1000.0],["2003-04-24",1.42,1.42,1.35,1.35,2000.0],["2003-04-25",1.35,1.35,1.35,1.35,1300.0],["2003-04-28",1.4,1.45,1.4,1.4,3700.0],["2003-04-29",1.36,1.53,1.36,1.53,12600.0],["2003-04-30",1.45,1.45,1.45,1.45,100.0],["2003-05-01",1.5,1.5,1.5,1.5,124100.0],["2003-05-02",1.5,1.55,1.5,1.51,1200.0],["2003-05-05",1.52,1.63,1.52,1.6,2400.0],["2003-05-06",1.6,1.65,1.56,1.65,3700.0],["2003-05-07",1.61,1.61,1.55,1.61,2800.0],["2003-05-08",1.61,1.62,1.61,1.61,1200.0],["2003-05-09",1.65,1.66,1.64,1.64,4800.0],["2003-05-12",1.64,1.67,1.64,1.67,11100.0],["2003-05-13",1.72,1.95,1.69,1.95,2800.0],["2003-05-14",1.95,2.1,1.95,1.99,4100.0],["2003-05-15",2.0,2.52,2.0,2.35,15900.0],["2003-05-16",2.4,2.48,2.4,2.4,2500.0],["2003-05-19",2.38,2.9,2.38,2.67,14800.0],["2003-05-20",2.7,2.9,2.38,2.48,16700.0],["2003-05-21",2.41,2.42,2.41,2.42,2500.0],["2003-05-22",2.41,2.45,2.25,2.25,5400.0],["2003-05-23",2.25,2.25,2.21,2.21,300.0],["2003-05-27",2.23,2.45,2.14,2.2,5200.0],["2003-05-28",2.15,2.15,2.04,2.05,5100.0],["2003-05-29",2.01,2.05,1.79,2.05,11100.0],["2003-05-30",2.09,2.25,2.09,2.2,4100.0],["2003-06-02",2.9,2.9,2.52,2.7,40200.0],["2003-06-03",2.81,2.81,2.1,2.3,37600.0],["2003-06-04",2.2,2.49,2.1,2.26,10600.0],["2003-06-05",2.26,2.32,2.1,2.16,4900.0],["2003-06-06",2.29,2.3,2.11,2.11,9300.0],["2003-06-09",2.25,2.29,2.05,2.07,6000.0],["2003-06-10",2.1,2.2,2.1,2.11,7500.0],["2003-06-11",2.1,2.12,2.1,2.12,1300.0],["2003-06-12",2.14,2.22,2.11,2.22,1700.0],["2003-06-13",2.1,2.1,2.1,2.1,1000.0],["2003-06-16",2.06,2.13,2.06,2.13,1800.0],["2003-06-17",2.05,2.1,2.05,2.05,4500.0],["2003-06-18",2.04,2.09,2.04,2.04,2100.0],["2003-06-19",2.01,2.03,2.01,2.03,500.0],["2003-06-20",2.01,2.01,2.0,2.0,1200.0],["2003-06-23",2.0,2.05,2.0,2.05,6700.0],["2003-06-24",2.1,2.1,2.08,2.08,2100.0],["2003-06-25",2.03,2.03,2.0,2.0,2600.0],["2003-06-26",1.98,2.0,1.98,2.0,5600.0],["2003-06-27",2.01,2.08,2.0,2.01,9600.0],["2003-06-30",2.09,2.19,2.02,2.06,11700.0],["2003-07-01",2.07,2.07,2.06,2.07,4600.0],["2003-07-02",2.08,2.29,2.07,2.23,10100.0],["2003-07-03",2.15,2.16,2.15,2.16,1300.0],["2003-07-07",2.15,2.29,2.15,2.29,3400.0],["2003-07-08",2.26,2.29,2.21,2.28,7500.0],["2003-07-09",2.29,2.29,2.25,2.27,4600.0],["2003-07-10",2.23,2.27,2.23,2.27,1800.0],["2003-07-11",2.24,2.26,2.22,2.22,3700.0],["2003-07-14",2.24,2.29,2.23,2.28,5000.0],["2003-07-15",2.28,2.33,2.26,2.26,7500.0],["2003-07-16",2.2,2.33,2.2,2.33,1600.0],["2003-07-17",2.26,2.39,2.25,2.26,11900.0],["2003-07-18",2.3,2.3,2.2,2.25,2700.0],["2003-07-21",2.29,2.35,2.25,2.25,7100.0],["2003-07-22",2.31,2.39,2.28,2.31,7100.0],["2003-07-23",2.36,2.43,2.3,2.31,12800.0],["2003-07-24",2.3,2.37,2.3,2.31,4500.0],["2003-07-25",2.31,2.31,2.2,2.29,4900.0],["2003-07-28",2.38,2.43,2.31,2.42,4300.0],["2003-07-29",2.43,2.6,2.35,2.56,13500.0],["2003-07-30",2.65,3.0,2.56,2.99,25000.0],["2003-07-31",2.74,3.05,2.69,3.0,31200.0],["2003-08-01",3.03,3.03,2.72,2.96,15700.0],["2003-08-04",2.95,3.03,2.95,3.0,30600.0],["2003-08-05",3.03,3.04,2.98,3.03,12600.0],["2003-08-06",2.98,3.02,2.98,3.0,6000.0],["2003-08-07",2.95,3.0,2.95,2.98,4600.0],["2003-08-08",2.98,3.0,2.96,2.96,5000.0],["2003-08-11",3.0,3.04,2.96,3.04,7800.0],["2003-08-12",3.04,3.04,2.99,2.99,1500.0],["2003-08-13",3.01,3.01,2.98,3.01,10300.0],["2003-08-14",3.01,3.02,3.0,3.0,1300.0],["2003-08-15",2.95,3.04,2.95,2.99,3800.0],["2003-08-18",2.95,3.03,2.9,2.94,7600.0],["2003-08-19",3.07,3.07,2.86,2.86,1200.0],["2003-08-20",2.94,2.94,2.86,2.86,12300.0],["2003-08-21",2.93,2.93,2.86,2.86,700.0],["2003-08-22",2.93,2.93,2.87,2.91,1000.0],["2003-08-25",3.03,3.03,2.87,2.94,9900.0],["2003-08-26",2.87,2.96,2.8,2.8,1700.0],["2003-08-27",2.87,2.99,2.86,2.86,6100.0],["2003-08-28",2.86,2.93,2.86,2.93,1000.0],["2003-08-29",2.92,2.94,2.91,2.93,3600.0],["2003-09-02",2.95,2.95,2.93,2.95,5300.0],["2003-09-03",2.97,3.01,2.95,3.01,5500.0],["2003-09-04",2.99,3.0,2.96,2.99,8500.0],["2003-09-05",3.0,3.0,2.91,2.92,10200.0],["2003-09-08",3.02,3.1,2.71,2.99,20100.0],["2003-09-09",3.02,3.09,2.71,2.8,15000.0],["2003-09-10",2.81,2.82,2.2,2.39,7200.0],["2003-09-11",2.43,2.8,2.43,2.65,42400.0],["2003-09-12",2.93,2.95,2.72,2.8,12300.0],["2003-09-15",2.85,2.85,2.74,2.83,2100.0],["2003-09-16",2.8,3.03,2.79,2.93,13400.0],["2003-09-17",2.84,3.0,2.84,2.92,2100.0],["2003-09-18",2.85,3.0,2.8,2.89,18500.0],["2003-09-19",2.92,2.94,2.92,2.94,5500.0],["2003-09-22",2.92,2.95,2.91,2.91,9000.0],["2003-09-23",2.9,2.94,2.9,2.94,6100.0],["2003-09-24",2.93,2.96,2.88,2.95,4800.0],["2003-09-25",2.96,3.04,2.93,2.93,4900.0],["2003-09-26",2.95,3.0,2.92,2.99,7400.0],["2003-09-29",3.0,3.0,3.0,3.0,600.0],["2003-09-30",2.93,2.99,2.91,2.91,4600.0],["2003-10-01",2.93,2.98,2.85,2.91,3100.0],["2003-10-02",2.93,2.95,2.9,2.9,4100.0],["2003-10-03",2.95,2.97,2.9,2.9,8100.0],["2003-10-06",2.9,3.0,2.82,2.96,10700.0],["2003-10-07",2.95,2.99,2.95,2.99,1700.0],["2003-10-08",3.0,3.01,2.81,2.96,3400.0],["2003-10-09",2.95,2.97,2.8,2.9,5800.0],["2003-10-10",2.87,2.92,2.87,2.92,3100.0],["2003-10-13",2.92,2.93,2.82,2.82,7500.0],["2003-10-14",2.87,2.94,2.8,2.8,15000.0],["2003-10-15",2.84,2.85,2.8,2.84,5500.0],["2003-10-16",2.81,2.85,2.81,2.85,1400.0],["2003-10-17",2.84,2.84,2.8,2.84,2700.0],["2003-10-20",2.81,2.83,2.42,2.83,11900.0],["2003-10-21",2.69,2.84,2.67,2.84,5000.0],["2003-10-22",2.79,2.79,2.66,2.75,4300.0],["2003-10-23",2.77,2.77,2.66,2.66,1500.0],["2003-10-24",2.69,2.69,2.55,2.69,3000.0],["2003-10-27",2.57,2.68,2.57,2.65,4500.0],["2003-10-28",2.65,2.65,2.65,2.65,0.0],["2003-10-29",2.5,2.64,2.5,2.5,8400.0],["2003-10-30",2.5,2.55,2.5,2.55,6900.0],["2003-10-31",2.5,2.67,2.5,2.67,4600.0],["2003-11-03",2.54,2.6,2.52,2.52,2000.0],["2003-11-04",2.55,2.7,2.5,2.69,5400.0],["2003-11-05",2.55,2.76,2.55,2.61,7600.0],["2003-11-06",2.67,2.67,2.65,2.65,3600.0],["2003-11-07",2.61,2.78,2.55,2.55,12700.0],["2003-11-10",2.79,2.79,2.45,2.52,4500.0],["2003-11-11",2.5,2.69,2.5,2.65,17800.0],["2003-11-12",2.55,2.55,2.55,2.55,100.0],["2003-11-13",2.55,2.85,2.5,2.5,13100.0],["2003-11-14",2.53,2.53,2.41,2.47,4100.0],["2003-11-17",2.46,2.75,2.46,2.53,4400.0],["2003-11-18",2.55,2.71,2.5,2.5,6800.0],["2003-11-19",2.51,2.6,2.45,2.46,11600.0],["2003-11-20",2.37,2.65,2.37,2.65,20400.0],["2003-11-21",2.65,2.66,2.4,2.4,14800.0],["2003-11-24",2.6,2.64,2.55,2.55,9700.0],["2003-11-25",2.46,2.7,2.4,2.69,7200.0],["2003-11-26",2.41,2.61,2.41,2.61,8900.0],["2003-11-28",2.5,2.6,2.4,2.5,7200.0],["2003-12-01",2.45,2.5,2.45,2.47,2900.0],["2003-12-02",2.48,2.5,2.42,2.5,7600.0],["2003-12-03",2.5,2.5,2.4,2.4,8400.0],["2003-12-04",2.41,2.5,2.41,2.44,11700.0],["2003-12-05",2.47,2.51,2.35,2.5,12100.0],["2003-12-08",2.35,2.5,2.35,2.5,14700.0],["2003-12-09",2.38,2.38,2.3,2.35,5900.0],["2003-12-10",2.4,2.4,2.13,2.25,9500.0],["2003-12-11",2.21,2.32,2.16,2.25,5000.0],["2003-12-12",2.21,2.35,2.18,2.21,14800.0],["2003-12-15",2.32,2.44,2.19,2.35,17200.0],["2003-12-16",2.35,2.35,2.15,2.15,8800.0],["2003-12-17",2.15,2.2,2.15,2.18,14200.0],["2003-12-18",2.17,2.25,2.16,2.25,12500.0],["2003-12-19",2.27,2.27,1.98,2.15,17200.0],["2003-12-22",2.05,2.24,2.02,2.15,9900.0],["2003-12-23",2.35,2.35,2.06,2.06,13200.0],["2003-12-24",2.06,2.06,2.06,2.06,1200.0],["2003-12-26",2.06,2.09,2.05,2.05,10300.0],["2003-12-29",2.0,2.15,2.0,2.13,23600.0],["2003-12-30",2.1,2.2,1.99,2.0,33900.0],["2003-12-31",1.96,2.35,1.8,2.21,74900.0],["2004-01-02",2.34,2.49,2.1,2.22,55500.0],["2004-01-05",2.22,2.44,2.22,2.3,19400.0],["2004-01-06",2.37,2.43,2.3,2.3,39200.0],["2004-01-07",2.3,2.3,2.19,2.19,26200.0],["2004-01-08",2.22,2.34,2.05,2.22,34300.0],["2004-01-09",2.25,2.35,2.18,2.23,44300.0],["2004-01-12",2.44,2.49,2.33,2.45,33300.0],["2004-01-13",2.5,2.73,2.25,2.31,78300.0],["2004-01-14",2.27,2.75,2.21,2.75,57100.0],["2004-01-15",2.8,2.8,2.31,2.45,25400.0],["2004-01-16",3.0,3.07,2.48,3.07,226600.0],["2004-01-20",3.1,3.1,2.75,2.76,181900.0],["2004-01-21",2.76,2.96,2.7,2.85,106700.0],["2004-01-22",2.85,2.9,2.6,2.85,89500.0],["2004-01-23",2.85,2.85,2.7,2.78,26000.0],["2004-01-26",2.7,3.1,2.7,3.1,80500.0],["2004-01-27",3.0,3.3,2.9,3.27,81800.0],["2004-01-28",2.93,3.3,2.93,3.15,37600.0],["2004-01-29",3.0,3.07,2.81,2.94,29500.0],["2004-01-30",3.0,3.05,2.97,3.04,16800.0],["2004-02-02",3.19,3.19,2.84,2.91,21300.0],["2004-02-03",2.95,2.96,2.85,2.88,11300.0],["2004-02-04",2.85,2.89,2.75,2.86,7200.0],["2004-02-05",2.79,2.79,2.5,2.69,20800.0],["2004-02-06",2.62,2.69,2.62,2.69,5400.0],["2004-02-09",2.67,2.78,2.62,2.64,13700.0],["2004-02-10",2.62,2.7,2.62,2.7,1600.0],["2004-02-11",2.7,2.7,2.61,2.63,6900.0],["2004-02-12",2.61,2.86,2.61,2.63,5900.0],["2004-02-13",2.85,2.85,2.65,2.65,10900.0],["2004-02-17",2.66,3.0,2.66,2.75,30800.0],["2004-02-18",2.83,2.85,2.63,2.69,8900.0],["2004-02-19",2.62,2.85,2.62,2.7,10700.0],["2004-02-20",2.62,2.65,2.52,2.6,9000.0],["2004-02-23",2.5,2.55,2.5,2.53,3700.0],["2004-02-24",2.5,2.52,2.45,2.5,14000.0],["2004-02-25",2.5,2.5,2.2,2.35,20500.0],["2004-02-26",2.44,2.45,2.32,2.4,3200.0],["2004-02-27",2.4,2.46,2.33,2.42,8200.0],["2004-03-01",2.49,2.49,2.38,2.4,7400.0],["2004-03-02",2.4,2.45,2.38,2.45,7600.0],["2004-03-03",2.55,2.67,2.51,2.67,34900.0],["2004-03-04",2.6,2.85,2.6,2.85,19800.0],["2004-03-05",2.98,2.98,2.7,2.7,11100.0],["2004-03-08",2.6,2.74,2.6,2.74,6200.0],["2004-03-09",2.69,2.7,2.6,2.63,8400.0],["2004-03-10",2.65,2.69,2.59,2.63,8800.0],["2004-03-11",2.58,2.71,2.55,2.57,8400.0],["2004-03-12",2.65,2.65,2.44,2.65,30900.0],["2004-03-15",2.61,2.62,2.25,2.4,27200.0],["2004-03-16",2.31,2.47,2.23,2.3,36400.0],["2004-03-17",2.6,2.6,2.2,2.37,18900.0],["2004-03-18",2.3,2.37,2.3,2.3,13000.0],["2004-03-19",2.35,2.38,2.26,2.35,13900.0],["2004-03-22",2.35,2.52,2.29,2.29,6300.0],["2004-03-23",2.29,2.43,2.29,2.4,7000.0],["2004-03-24",2.28,2.48,2.2,2.2,9800.0],["2004-03-25",2.3,2.4,2.2,2.3,20000.0],["2004-03-26",2.28,2.32,2.25,2.3,2100.0],["2004-03-29",2.29,2.42,2.2,2.41,45800.0],["2004-03-30",2.6,2.6,2.25,2.4,37500.0],["2004-03-31",2.29,2.55,2.29,2.49,23200.0],["2004-04-01",2.37,2.5,2.31,2.41,4900.0],["2004-04-02",2.45,2.51,2.33,2.46,112400.0],["2004-04-05",2.73,3.49,2.7,3.34,409200.0],["2004-04-06",3.72,3.78,3.19,3.47,237400.0],["2004-04-07",3.7,3.7,3.3,3.45,41000.0],["2004-04-08",3.45,3.45,3.21,3.25,49400.0],["2004-04-12",3.35,3.75,3.07,3.75,126700.0],["2004-04-13",3.98,3.99,3.35,3.53,50000.0],["2004-04-14",3.47,3.47,3.15,3.26,27300.0],["2004-04-15",3.33,3.5,3.07,3.12,20800.0],["2004-04-16",3.12,3.21,2.77,2.87,69800.0],["2004-04-19",2.91,2.95,2.8,2.87,7800.0],["2004-04-20",2.9,3.07,2.84,2.84,32900.0],["2004-04-21",2.97,2.97,2.75,2.75,6800.0],["2004-04-22",2.71,2.94,2.71,2.94,6100.0],["2004-04-23",2.95,3.3,2.89,3.03,18300.0],["2004-04-26",3.06,3.23,3.05,3.13,14400.0],["2004-04-27",3.18,3.18,2.96,3.06,9200.0],["2004-04-28",3.0,3.3,2.7,2.71,13700.0],["2004-04-29",3.3,3.3,2.76,2.86,32100.0],["2004-04-30",2.98,2.98,2.68,2.68,15200.0],["2004-05-03",2.68,2.69,2.6,2.64,19300.0],["2004-05-04",2.53,2.71,2.5,2.71,38700.0],["2004-05-05",2.7,2.82,2.7,2.8,19200.0],["2004-05-06",3.24,3.24,2.56,2.71,15400.0],["2004-05-07",2.61,2.66,2.6,2.64,5400.0],["2004-05-10",2.88,2.88,2.65,2.72,10800.0],["2004-05-11",2.71,2.8,2.61,2.65,9800.0],["2004-05-12",2.6,2.79,2.6,2.64,6200.0],["2004-05-13",2.69,2.71,2.69,2.71,1300.0],["2004-05-14",2.61,2.62,2.61,2.62,500.0],["2004-05-17",2.61,2.61,2.51,2.51,6700.0],["2004-05-18",2.56,2.66,2.55,2.57,11700.0],["2004-05-19",2.55,2.6,2.5,2.51,25300.0],["2004-05-20",2.5,2.55,2.5,2.52,14300.0],["2004-05-21",2.57,2.58,2.5,2.5,4200.0],["2004-05-24",2.51,2.51,2.5,2.5,5200.0],["2004-05-25",2.6,2.6,2.5,2.54,7600.0],["2004-05-26",2.48,2.51,2.48,2.51,2900.0],["2004-05-27",2.51,2.55,2.5,2.55,24700.0],["2004-05-28",2.5,2.55,2.5,2.51,10500.0],["2004-06-01",2.56,2.57,2.56,2.57,2500.0],["2004-06-02",2.55,2.55,2.52,2.52,1000.0],["2004-06-03",2.58,2.58,2.5,2.5,6900.0],["2004-06-04",2.55,2.57,2.51,2.51,700.0],["2004-06-07",2.58,2.58,2.55,2.55,2000.0],["2004-06-08",2.5,2.54,2.48,2.54,12400.0],["2004-06-09",2.46,2.55,2.46,2.55,18500.0],["2004-06-10",2.48,2.51,2.48,2.49,5200.0],["2004-06-14",2.48,2.48,2.46,2.46,2400.0],["2004-06-15",2.49,2.52,2.28,2.51,30800.0],["2004-06-16",2.49,2.5,2.15,2.45,13500.0],["2004-06-17",2.15,2.52,2.15,2.51,22800.0],["2004-06-18",2.44,2.52,2.44,2.52,1000.0],["2004-06-21",2.32,2.48,2.24,2.35,6900.0],["2004-06-22",2.35,2.36,2.18,2.3,9100.0],["2004-06-23",2.27,2.38,2.17,2.36,11700.0],["2004-06-24",2.26,2.39,2.26,2.26,4300.0],["2004-06-25",2.2,2.37,2.2,2.24,4300.0],["2004-06-28",2.2,2.39,2.2,2.27,4100.0],["2004-06-29",2.15,2.38,2.15,2.22,8400.0],["2004-06-30",2.22,2.35,2.15,2.31,15300.0],["2004-07-01",2.15,2.28,2.0,2.1,29700.0],["2004-07-02",1.98,2.28,1.98,2.28,14100.0],["2004-07-06",2.26,2.26,2.01,2.04,12500.0],["2004-07-07",2.2,2.2,2.02,2.02,8500.0],["2004-07-08",2.02,2.05,1.81,2.01,28100.0],["2004-07-09",1.79,1.98,1.79,1.9,3600.0],["2004-07-12",2.14,2.14,1.8,1.85,33000.0],["2004-07-13",1.87,1.92,1.87,1.87,2400.0],["2004-07-14",1.87,1.87,1.75,1.87,7200.0],["2004-07-15",1.83,1.83,1.75,1.75,3500.0],["2004-07-16",1.76,1.79,1.71,1.71,4600.0],["2004-07-19",1.7,1.7,1.44,1.66,12900.0],["2004-07-20",1.66,1.71,1.43,1.51,14100.0],["2004-07-21",1.38,1.65,1.38,1.47,11300.0],["2004-07-22",1.4,1.72,1.4,1.66,27600.0],["2004-07-23",1.7,1.72,1.51,1.65,18700.0],["2004-07-26",1.39,1.61,1.37,1.37,13600.0],["2004-07-27",1.5,1.5,1.35,1.4,11100.0],["2004-07-28",1.38,1.42,1.36,1.37,3900.0],["2004-07-29",1.37,1.48,1.36,1.48,4300.0],["2004-07-30",2.04,2.04,1.55,1.56,8700.0],["2004-08-02",1.51,1.79,1.51,1.67,8100.0],["2004-08-03",1.65,1.77,1.65,1.65,8000.0],["2004-08-04",1.56,1.64,1.39,1.56,6000.0],["2004-08-05",1.35,1.47,1.35,1.47,2500.0],["2004-08-06",1.35,1.64,1.35,1.46,2800.0],["2004-08-09",1.35,1.45,1.35,1.41,5200.0],["2004-08-10",1.45,1.62,1.4,1.4,800.0],["2004-08-11",1.43,1.44,1.4,1.43,4500.0],["2004-08-12",1.46,1.65,1.45,1.52,26900.0],["2004-08-13",1.8,1.8,1.46,1.46,7100.0],["2004-08-16",1.44,1.73,1.43,1.52,4700.0],["2004-08-17",1.45,1.73,1.45,1.53,6100.0],["2004-08-18",1.6,1.6,1.48,1.5,6600.0],["2004-08-19",1.53,1.56,1.48,1.48,11300.0],["2004-08-20",1.64,1.64,1.56,1.61,13100.0],["2004-08-23",1.61,1.69,1.47,1.48,8700.0],["2004-08-24",1.53,1.74,1.5,1.5,5200.0],["2004-08-25",1.38,1.54,1.38,1.51,3600.0],["2004-08-26",1.55,1.75,1.5,1.51,6300.0],["2004-08-27",1.51,1.51,1.51,1.51,200.0],["2004-08-30",1.5,1.6,1.48,1.49,4600.0],["2004-08-31",1.49,1.74,1.49,1.5,5100.0],["2004-09-01",1.6,1.6,1.5,1.51,4000.0],["2004-09-02",1.55,1.55,1.49,1.49,9400.0],["2004-09-03",1.6,1.62,1.5,1.61,7800.0],["2004-09-07",1.63,1.63,1.52,1.62,8300.0],["2004-09-08",1.65,1.8,1.59,1.62,4100.0],["2004-09-09",1.59,1.73,1.59,1.66,1800.0],["2004-09-10",1.8,1.8,1.56,1.74,4200.0],["2004-09-13",1.6,1.77,1.55,1.73,8500.0],["2004-09-14",1.8,1.8,1.7,1.7,3400.0],["2004-09-15",1.8,1.8,1.6,1.65,13900.0],["2004-09-16",1.65,1.8,1.56,1.7,5500.0],["2004-09-17",1.65,1.71,1.62,1.62,3400.0],["2004-09-20",1.61,1.71,1.61,1.68,3200.0],["2004-09-21",1.74,1.83,1.61,1.62,4500.0],["2004-09-22",1.62,1.86,1.61,1.61,10000.0],["2004-09-23",1.85,1.85,1.62,1.62,3100.0],["2004-09-24",1.62,1.65,1.61,1.65,10500.0],["2004-09-27",1.62,1.75,1.6,1.6,8000.0],["2004-09-28",1.6,1.65,1.6,1.65,2900.0],["2004-09-29",1.55,1.64,1.52,1.63,1700.0],["2004-09-30",1.61,1.61,1.61,1.61,1100.0],["2004-10-01",1.62,1.74,1.61,1.73,3600.0],["2004-10-04",1.76,1.76,1.6,1.6,8200.0],["2004-10-05",1.55,1.55,1.54,1.54,1500.0],["2004-10-06",1.52,1.55,1.51,1.53,6200.0],["2004-10-07",1.5,1.51,1.4,1.41,23100.0],["2004-10-08",1.42,1.52,1.42,1.49,6400.0],["2004-10-11",1.42,1.55,1.42,1.44,18000.0],["2004-10-12",1.4,1.53,1.4,1.44,11400.0],["2004-10-13",1.55,1.57,1.41,1.44,12500.0],["2004-10-14",1.5,1.52,1.44,1.45,9100.0],["2004-10-15",1.5,1.5,1.45,1.5,4300.0],["2004-10-18",1.46,1.5,1.45,1.45,9900.0],["2004-10-19",1.45,1.45,1.41,1.42,1500.0],["2004-10-20",1.41,1.45,1.41,1.43,3700.0],["2004-10-21",1.52,1.52,1.46,1.46,5300.0],["2004-10-22",1.48,1.48,1.44,1.47,3000.0],["2004-10-25",1.43,1.44,1.43,1.43,13000.0],["2004-10-26",1.43,1.43,1.43,1.43,600.0],["2004-10-27",1.43,1.45,1.43,1.44,6800.0],["2004-10-28",1.4,1.5,1.4,1.44,3900.0],["2004-10-29",1.44,1.44,1.38,1.41,6000.0],["2004-11-01",1.34,1.49,1.34,1.38,17800.0],["2004-11-02",1.37,1.41,1.37,1.37,12500.0],["2004-11-03",1.46,1.59,1.44,1.44,4700.0],["2004-11-04",1.54,1.54,1.38,1.5,5600.0],["2004-11-05",1.5,1.53,1.5,1.51,21500.0],["2004-11-08",1.44,1.6,1.44,1.52,13600.0],["2004-11-09",1.46,1.52,1.46,1.47,8600.0],["2004-11-10",1.48,1.49,1.48,1.48,2100.0],["2004-11-11",1.49,1.6,1.49,1.57,14900.0],["2004-11-12",1.62,1.62,1.58,1.58,7800.0],["2004-11-15",1.58,1.62,1.58,1.62,11600.0],["2004-11-16",1.65,1.68,1.53,1.58,31200.0],["2004-11-17",1.75,1.8,1.6,1.67,54600.0],["2004-11-18",2.0,2.0,1.75,1.91,76000.0],["2004-11-19",2.02,2.24,1.96,2.2,56200.0],["2004-11-22",1.92,2.5,1.92,2.48,85600.0],["2004-11-23",2.62,2.82,2.19,2.46,54100.0],["2004-11-24",2.72,2.72,2.26,2.4,12300.0],["2004-11-26",2.5,2.7,2.2,2.41,10500.0],["2004-11-29",2.45,2.49,2.36,2.43,21500.0],["2004-11-30",2.23,2.45,2.11,2.16,20700.0],["2004-12-01",2.24,2.38,2.24,2.3,12600.0],["2004-12-02",2.3,2.37,2.12,2.12,21600.0],["2004-12-03",2.0,2.15,2.0,2.1,32600.0],["2004-12-06",2.2,2.25,2.1,2.25,6800.0],["2004-12-07",2.29,2.29,2.02,2.03,18400.0],["2004-12-08",2.0,2.2,2.0,2.09,8700.0],["2004-12-09",2.14,2.14,2.14,2.14,100.0],["2004-12-10",2.07,2.19,2.07,2.14,1500.0],["2004-12-13",2.13,2.13,1.84,1.92,37600.0],["2004-12-14",1.61,1.85,1.61,1.74,25500.0],["2004-12-15",1.74,1.92,1.74,1.81,15900.0],["2004-12-16",1.8,1.93,1.74,1.91,30700.0],["2004-12-17",2.06,2.06,1.83,1.97,6400.0],["2004-12-20",1.72,1.96,1.64,1.9,48800.0],["2004-12-21",1.66,1.96,1.66,1.85,20900.0],["2004-12-22",1.84,1.84,1.72,1.75,11900.0],["2004-12-23",1.7,1.85,1.7,1.85,15600.0],["2004-12-27",1.69,1.98,1.69,1.98,22600.0],["2004-12-28",2.0,2.05,1.81,2.05,19200.0],["2004-12-29",1.87,2.35,1.86,2.11,35200.0],["2004-12-30",1.9,2.32,1.9,2.32,31500.0],["2004-12-31",2.08,2.23,2.05,2.07,18200.0],["2005-01-03",2.24,2.43,1.96,2.11,20200.0],["2005-01-04",2.05,2.12,2.05,2.08,4400.0],["2005-01-05",2.4,2.4,2.05,2.16,38000.0],["2005-01-06",2.23,2.25,2.11,2.15,5900.0],["2005-01-07",2.25,2.4,2.0,2.21,37500.0],["2005-01-10",2.05,2.26,2.05,2.09,9000.0],["2005-01-11",2.06,2.1,1.88,1.88,10700.0],["2005-01-12",1.87,1.88,1.74,1.74,19700.0],["2005-01-13",1.76,1.82,1.76,1.8,8900.0],["2005-01-14",1.88,1.9,1.75,1.79,5800.0],["2005-01-18",1.75,1.86,1.73,1.73,9600.0],["2005-01-19",1.69,1.75,1.67,1.71,17300.0],["2005-01-20",1.72,1.88,1.72,1.87,10100.0],["2005-01-21",1.88,1.88,1.72,1.73,10300.0],["2005-01-24",1.69,1.76,1.66,1.66,7500.0],["2005-01-25",1.69,1.74,1.63,1.63,2400.0],["2005-01-26",1.7,1.78,1.62,1.62,19800.0],["2005-01-27",1.87,1.87,1.62,1.65,3600.0],["2005-01-28",1.63,1.73,1.63,1.64,2900.0],["2005-01-31",1.87,1.87,1.65,1.66,4600.0],["2005-02-01",1.85,1.85,1.66,1.72,1800.0],["2005-02-02",1.69,1.72,1.69,1.69,17100.0],["2005-02-03",1.91,1.91,1.65,1.71,11200.0],["2005-02-04",1.91,1.91,1.7,1.75,14600.0],["2005-02-07",1.7,1.87,1.7,1.85,8600.0],["2005-02-08",1.86,1.86,1.75,1.76,5400.0],["2005-02-09",1.9,2.09,1.72,1.82,21900.0],["2005-02-10",1.85,1.85,1.8,1.8,4600.0],["2005-02-11",1.78,2.0,1.78,1.79,9800.0],["2005-02-14",1.7,1.78,1.7,1.7,7400.0],["2005-02-15",1.8,1.88,1.72,1.86,8900.0],["2005-02-16",1.72,1.8,1.72,1.8,4700.0],["2005-02-17",1.7,1.79,1.7,1.79,7800.0],["2005-02-18",1.74,1.77,1.74,1.74,5100.0],["2005-02-22",1.73,1.84,1.73,1.74,6600.0],["2005-02-23",1.74,1.77,1.74,1.77,6400.0],["2005-02-24",1.76,1.78,1.74,1.78,8600.0],["2005-02-25",1.9,1.9,1.62,1.78,15600.0],["2005-02-28",1.87,1.87,1.75,1.79,5600.0],["2005-03-01",1.76,1.78,1.65,1.67,3800.0],["2005-03-02",1.66,1.79,1.66,1.78,5400.0],["2005-03-03",1.77,1.77,1.69,1.7,2500.0],["2005-03-04",1.7,1.7,1.7,1.7,0.0],["2005-03-07",1.78,1.78,1.66,1.67,22800.0],["2005-03-08",1.7,1.75,1.66,1.67,9300.0],["2005-03-09",1.68,1.68,1.48,1.48,32800.0],["2005-03-10",1.6,1.63,1.47,1.63,3700.0],["2005-03-11",1.63,1.63,1.47,1.6,8600.0],["2005-03-14",1.5,1.62,1.48,1.52,14900.0],["2005-03-15",1.51,1.51,1.5,1.5,700.0],["2005-03-16",1.47,1.48,1.4,1.41,12500.0],["2005-03-17",1.42,1.57,1.41,1.57,11700.0],["2005-03-18",1.52,1.52,1.49,1.49,3900.0],["2005-03-21",1.49,1.55,1.49,1.5,4800.0],["2005-03-22",1.44,1.55,1.42,1.55,4200.0],["2005-03-23",1.41,1.54,1.41,1.51,3400.0],["2005-03-24",1.47,1.47,1.47,1.47,1300.0],["2005-03-28",1.45,1.45,1.29,1.44,24300.0],["2005-03-29",1.45,1.49,1.36,1.36,14200.0],["2005-03-30",1.38,1.43,1.38,1.43,5500.0],["2005-03-31",1.44,1.45,1.41,1.41,4700.0],["2005-04-01",1.43,1.49,1.4,1.49,2900.0],["2005-04-04",1.49,1.55,1.47,1.5,5400.0],["2005-04-05",1.47,1.53,1.3,1.45,9700.0],["2005-04-06",1.3,1.47,1.3,1.46,6900.0],["2005-04-07",1.46,1.46,1.32,1.41,12900.0],["2005-04-08",1.42,1.43,1.35,1.35,8900.0],["2005-04-11",1.52,1.52,1.37,1.4,5100.0],["2005-04-12",1.45,1.45,1.37,1.37,4100.0],["2005-04-13",1.36,1.45,1.3,1.43,21800.0],["2005-04-14",1.43,1.43,1.4,1.41,4000.0],["2005-04-15",1.38,1.51,1.3,1.51,12000.0],["2005-04-18",1.55,1.55,1.49,1.49,400.0],["2005-04-19",1.36,1.42,1.36,1.4,3900.0],["2005-04-20",1.42,1.55,1.42,1.55,4000.0],["2005-04-21",1.55,1.55,1.4,1.48,4900.0],["2005-04-22",1.41,1.49,1.31,1.49,2500.0],["2005-04-25",1.55,1.55,1.32,1.4,2400.0],["2005-04-26",1.37,1.4,1.36,1.4,2400.0],["2005-04-27",1.37,1.37,1.33,1.33,6600.0],["2005-04-28",1.37,1.4,1.28,1.31,25500.0],["2005-04-29",1.33,1.33,1.02,1.22,11100.0],["2005-05-02",1.22,1.31,1.22,1.25,3900.0],["2005-05-03",1.2,1.23,1.2,1.2,9000.0],["2005-05-04",1.25,1.32,1.25,1.3,9100.0],["2005-05-05",1.11,1.25,1.11,1.22,3300.0],["2005-05-06",1.37,1.37,1.37,1.37,200.0],["2005-05-09",1.39,1.39,1.37,1.37,1300.0],["2005-05-10",1.3,1.35,1.3,1.3,4400.0],["2005-05-11",1.33,1.33,1.32,1.33,4000.0],["2005-05-12",1.32,1.32,1.12,1.32,1600.0],["2005-05-13",1.27,1.35,1.27,1.34,3200.0],["2005-05-16",1.15,1.2,1.15,1.2,400.0],["2005-05-17",1.35,1.39,1.31,1.31,4200.0],["2005-05-18",1.12,1.39,1.12,1.2,13600.0],["2005-05-19",1.25,1.39,1.25,1.37,3800.0],["2005-05-20",1.32,1.38,1.28,1.36,5000.0],["2005-05-23",1.58,1.58,1.35,1.52,18400.0],["2005-05-24",1.41,1.53,1.41,1.53,2600.0],["2005-05-25",1.53,1.53,1.53,1.53,400.0],["2005-05-26",1.53,1.6,1.5,1.58,6100.0],["2005-05-27",1.21,1.65,1.21,1.62,1800.0],["2005-05-31",1.21,1.59,1.12,1.58,5300.0],["2005-06-01",1.55,1.57,1.4,1.48,1700.0],["2005-06-02",1.48,1.63,1.31,1.43,2600.0],["2005-06-03",1.51,1.51,1.41,1.48,5200.0],["2005-06-06",1.36,1.42,1.36,1.42,2600.0],["2005-06-07",1.5,1.51,1.43,1.45,2700.0],["2005-06-08",1.51,1.51,1.28,1.37,17300.0],["2005-06-09",1.37,1.49,1.37,1.37,500.0],["2005-06-10",1.27,1.37,1.25,1.37,8200.0],["2005-06-13",1.3,1.5,1.3,1.31,4100.0],["2005-06-14",1.44,1.51,1.3,1.31,6700.0],["2005-06-15",1.45,1.51,1.45,1.51,1700.0],["2005-06-16",1.48,1.57,1.35,1.35,7800.0],["2005-06-17",1.55,1.55,1.18,1.36,2700.0],["2005-06-20",1.61,1.61,1.35,1.35,10100.0],["2005-06-21",1.28,1.45,1.28,1.33,3100.0],["2005-06-22",1.38,1.47,1.38,1.47,2000.0],["2005-06-23",1.4,1.49,1.4,1.49,1500.0],["2005-06-24",1.5,1.5,1.42,1.42,900.0],["2005-06-27",1.5,1.5,1.3,1.31,12400.0],["2005-06-28",1.29,1.52,1.16,1.31,35500.0],["2005-06-29",1.36,1.39,1.36,1.39,5900.0],["2005-06-30",1.3,1.33,1.3,1.33,900.0],["2005-07-01",1.3,1.44,1.3,1.34,1500.0],["2005-07-05",1.5,1.5,1.16,1.25,17700.0],["2005-07-06",1.2,1.4,1.13,1.39,9000.0],["2005-07-07",1.4,1.4,1.23,1.23,1900.0],["2005-07-08",1.27,1.35,1.27,1.27,3200.0],["2005-07-11",1.32,1.32,1.28,1.28,900.0],["2005-07-12",1.25,1.32,1.25,1.28,9200.0],["2005-07-13",1.26,1.31,1.25,1.27,17200.0],["2005-07-14",1.32,1.35,1.32,1.32,5400.0],["2005-07-15",1.3,1.3,1.3,1.3,300.0],["2005-07-18",1.11,1.32,1.11,1.3,4800.0],["2005-07-19",1.32,1.32,1.25,1.25,2000.0],["2005-07-20",1.25,1.33,1.25,1.28,5700.0],["2005-07-21",1.25,1.32,1.25,1.32,5600.0],["2005-07-22",1.32,1.32,1.32,1.32,0.0],["2005-07-25",1.23,1.25,1.23,1.24,1900.0],["2005-07-26",1.26,1.26,1.23,1.23,5000.0],["2005-07-27",1.23,1.27,1.21,1.27,5900.0],["2005-07-28",1.27,1.35,1.22,1.22,4300.0],["2005-07-29",1.23,1.32,1.2,1.31,15200.0],["2005-08-01",1.32,1.32,1.11,1.32,3000.0],["2005-08-02",1.31,1.38,1.22,1.29,5600.0],["2005-08-03",1.24,1.27,1.24,1.27,700.0],["2005-08-04",1.8,1.8,1.3,1.45,10800.0],["2005-08-05",1.35,1.35,1.3,1.33,14400.0],["2005-08-08",1.3,1.31,1.3,1.3,500.0],["2005-08-09",1.48,1.48,1.31,1.37,4700.0],["2005-08-10",1.37,1.37,1.35,1.36,500.0],["2005-08-11",1.36,1.4,1.27,1.4,5600.0],["2005-08-12",1.3,1.3,1.3,1.3,13200.0],["2005-08-15",1.48,1.54,1.47,1.48,16700.0],["2005-08-16",1.48,1.53,1.48,1.48,8900.0],["2005-08-17",1.48,1.48,1.26,1.26,12900.0],["2005-08-18",1.27,1.3,1.25,1.3,10200.0],["2005-08-19",1.25,1.41,1.25,1.41,11200.0],["2005-08-22",1.35,1.4,1.22,1.35,9700.0],["2005-08-23",1.35,1.39,1.35,1.38,2900.0],["2005-08-24",1.39,1.39,1.33,1.33,3500.0],["2005-08-25",1.34,1.34,1.33,1.34,3200.0],["2005-08-26",1.34,1.34,1.34,1.34,0.0],["2005-08-29",1.41,1.41,1.25,1.34,14400.0],["2005-08-30",1.3,1.35,1.27,1.28,6200.0],["2005-08-31",1.27,1.28,1.22,1.22,21700.0],["2005-09-01",1.24,1.24,1.2,1.2,3800.0],["2005-09-02",1.25,1.28,1.16,1.18,5300.0],["2005-09-06",1.35,1.35,1.16,1.2,19200.0],["2005-09-07",1.35,1.38,1.2,1.2,5400.0],["2005-09-08",1.2,1.2,1.2,1.2,0.0],["2005-09-09",1.22,1.35,1.16,1.35,5200.0],["2005-09-12",1.35,1.35,1.25,1.28,1700.0],["2005-09-13",1.26,1.3,1.26,1.28,4400.0],["2005-09-14",1.3,1.39,1.3,1.39,13300.0],["2005-09-15",1.27,1.27,1.27,1.27,100.0],["2005-09-16",1.27,1.39,1.27,1.39,5400.0],["2005-09-19",1.29,1.39,1.29,1.39,2400.0],["2005-09-20",1.26,1.48,1.26,1.4,18300.0],["2005-09-21",1.39,1.39,1.3,1.3,10100.0],["2005-09-22",1.26,1.5,1.26,1.32,28400.0],["2005-09-23",1.32,1.32,1.32,1.32,0.0],["2005-09-26",1.25,1.25,1.22,1.22,20300.0],["2005-09-27",1.22,1.53,1.22,1.3,48400.0],["2005-09-28",1.3,1.3,1.27,1.3,3900.0],["2005-09-29",1.29,1.31,1.24,1.27,7000.0],["2005-09-30",1.25,1.3,1.23,1.28,9600.0],["2005-10-03",1.28,1.29,1.28,1.29,1300.0],["2005-10-04",1.26,1.3,1.24,1.28,1400.0],["2005-10-05",1.28,1.28,1.28,1.28,0.0],["2005-10-06",1.24,1.27,1.22,1.22,15600.0],["2005-10-07",1.22,1.28,1.22,1.22,2500.0],["2005-10-10",1.22,1.22,1.2,1.2,3400.0],["2005-10-11",1.2,1.2,1.2,1.2,8200.0],["2005-10-12",1.2,1.25,1.2,1.25,3200.0],["2005-10-13",1.3,1.3,1.3,1.3,200.0],["2005-10-14",1.2,1.2,1.2,1.2,2000.0],["2005-10-17",1.2,1.27,1.14,1.24,21300.0],["2005-10-18",1.2,1.2,1.14,1.2,29500.0],["2005-10-19",1.28,1.3,1.2,1.2,7200.0],["2005-10-20",1.27,1.28,1.25,1.28,2500.0],["2005-10-21",1.28,1.29,1.2,1.2,4400.0],["2005-10-24",1.22,1.22,1.2,1.2,6100.0],["2005-10-25",1.2,1.27,1.2,1.27,2200.0],["2005-10-26",1.2,1.22,1.2,1.2,52300.0],["2005-10-27",1.2,1.23,1.2,1.23,1400.0],["2005-10-28",1.21,1.23,1.2,1.2,700.0],["2005-10-31",1.2,1.27,1.2,1.21,8000.0],["2005-11-01",1.2,1.2,1.18,1.2,9000.0],["2005-11-02",1.2,1.25,1.2,1.25,15000.0],["2005-11-03",1.21,1.21,1.2,1.2,2400.0],["2005-11-04",1.21,1.25,1.2,1.2,13500.0],["2005-11-07",1.25,1.27,1.2,1.2,4300.0],["2005-11-08",1.27,1.53,1.2,1.21,6700.0],["2005-11-09",1.21,1.21,1.2,1.2,1200.0],["2005-11-10",1.2,1.2,1.2,1.2,2800.0],["2005-11-11",1.2,1.22,1.15,1.2,33200.0],["2005-11-14",1.2,1.2,1.15,1.16,10900.0],["2005-11-15",1.15,1.2,1.15,1.2,5800.0],["2005-11-16",1.24,1.25,1.16,1.18,7000.0],["2005-11-17",1.18,1.18,1.18,1.18,200.0],["2005-11-18",1.19,1.24,1.18,1.22,7100.0],["2005-11-21",1.25,1.25,1.25,1.25,100.0],["2005-11-22",1.25,1.25,1.18,1.22,7700.0],["2005-11-23",1.22,1.24,1.18,1.19,5100.0],["2005-11-25",1.2,1.24,1.2,1.23,6900.0],["2005-11-28",1.24,1.24,1.2,1.21,6900.0],["2005-11-29",1.15,1.2,1.12,1.2,16300.0],["2005-11-30",1.17,1.18,1.16,1.18,6800.0],["2005-12-01",1.18,1.18,1.15,1.15,15400.0],["2005-12-02",1.15,1.16,1.12,1.12,7100.0],["2005-12-05",1.18,1.18,1.09,1.15,73800.0],["2005-12-06",1.09,1.21,1.09,1.2,49000.0],["2005-12-07",1.18,1.18,1.15,1.15,1000.0],["2005-12-08",1.15,1.21,1.11,1.12,14100.0],["2005-12-09",1.14,1.14,1.12,1.12,7800.0],["2005-12-12",1.25,1.25,1.11,1.2,17500.0],["2005-12-13",1.2,1.2,1.2,1.2,0.0],["2005-12-14",1.13,1.17,1.09,1.1,53900.0],["2005-12-15",1.1,1.15,1.1,1.15,29500.0],["2005-12-16",1.15,1.21,1.12,1.21,17700.0],["2005-12-19",1.14,1.21,1.13,1.16,26600.0],["2005-12-20",1.13,1.21,1.12,1.18,43000.0],["2005-12-21",1.12,1.21,1.12,1.21,21500.0],["2005-12-22",1.14,1.2,1.12,1.13,20900.0],["2005-12-23",1.13,1.15,1.13,1.13,7400.0],["2005-12-27",1.13,1.25,1.11,1.24,50400.0],["2005-12-28",1.15,1.25,1.15,1.24,17600.0],["2005-12-29",1.2,1.3,1.2,1.3,13900.0],["2005-12-30",1.25,1.35,1.16,1.35,47600.0],["2006-01-03",1.68,1.68,1.35,1.38,14900.0],["2006-01-04",1.39,1.39,1.34,1.36,42100.0],["2006-01-05",1.33,1.36,1.32,1.32,16000.0],["2006-01-06",1.32,1.32,1.3,1.3,4300.0],["2006-01-09",1.25,1.25,1.21,1.21,9200.0],["2006-01-10",1.2,1.22,1.2,1.21,6900.0],["2006-01-11",1.21,1.21,1.2,1.2,18900.0],["2006-01-12",1.25,1.25,1.2,1.21,33300.0],["2006-01-13",1.21,1.21,1.11,1.2,29000.0],["2006-01-17",1.2,1.21,1.18,1.18,12400.0],["2006-01-18",1.15,1.21,1.13,1.17,27400.0],["2006-01-19",1.2,1.21,1.2,1.21,17200.0],["2006-01-20",1.24,1.24,1.18,1.21,13900.0],["2006-01-23",1.2,1.23,1.2,1.23,28900.0],["2006-01-24",1.2,1.25,1.2,1.25,13100.0],["2006-01-25",1.26,1.27,1.21,1.27,8000.0],["2006-01-26",1.27,1.39,1.24,1.35,24600.0],["2006-01-27",1.35,1.47,1.2,1.26,54100.0],["2006-01-30",1.21,1.34,1.2,1.34,136600.0],["2006-01-31",1.34,1.35,1.29,1.29,12400.0],["2006-02-01",1.27,1.3,1.22,1.26,65700.0],["2006-02-02",1.22,1.3,1.2,1.26,11800.0],["2006-02-03",1.24,1.25,1.2,1.25,1100.0],["2006-02-06",1.25,1.26,1.2,1.25,59200.0],["2006-02-07",1.25,1.25,1.15,1.25,38700.0],["2006-02-08",1.25,1.48,1.15,1.45,34200.0],["2006-02-09",1.46,1.48,1.31,1.46,37600.0],["2006-02-10",1.37,1.48,1.37,1.46,9400.0],["2006-02-13",1.5,1.5,1.4,1.4,4400.0],["2006-02-14",1.4,1.5,1.3,1.44,32600.0],["2006-02-15",1.35,1.44,1.35,1.41,4100.0],["2006-02-16",1.49,1.49,1.34,1.4,25400.0],["2006-02-17",1.4,1.41,1.37,1.37,3900.0],["2006-02-21",1.5,1.5,1.35,1.35,10100.0],["2006-02-22",1.42,1.42,1.36,1.4,500.0],["2006-02-23",1.32,1.44,1.31,1.33,25600.0],["2006-02-24",1.33,1.33,1.3,1.3,2400.0],["2006-02-27",1.32,1.44,1.21,1.34,34600.0],["2006-02-28",1.37,1.37,1.25,1.25,2100.0],["2006-03-01",1.26,1.36,1.26,1.35,27100.0],["2006-03-02",1.26,1.5,1.26,1.44,13300.0],["2006-03-03",1.45,1.7,1.4,1.5,88500.0],["2006-03-06",1.87,2.1,1.7,1.82,96000.0],["2006-03-07",1.82,1.91,1.47,1.64,41500.0],["2006-03-08",1.61,1.91,1.52,1.63,50200.0],["2006-03-09",1.58,1.72,1.56,1.64,7000.0],["2006-03-10",1.5,1.66,1.5,1.64,4400.0],["2006-03-13",1.58,1.71,1.46,1.6,30200.0],["2006-03-14",1.63,1.77,1.63,1.72,13500.0],["2006-03-15",1.74,1.98,1.74,1.85,37900.0],["2006-03-16",1.9,1.9,1.8,1.8,21400.0],["2006-03-17",1.8,1.89,1.77,1.77,4900.0],["2006-03-20",2.0,2.02,1.76,1.9,30500.0],["2006-03-21",1.79,1.97,1.7,1.79,13700.0],["2006-03-22",1.74,1.89,1.7,1.75,17100.0],["2006-03-23",1.79,1.79,1.68,1.73,18900.0],["2006-03-24",1.71,1.79,1.7,1.78,2200.0],["2006-03-27",1.78,1.78,1.77,1.77,2000.0],["2006-03-28",1.8,1.89,1.8,1.86,16800.0],["2006-03-29",1.9,2.01,1.82,2.01,42400.0],["2006-03-30",2.05,2.05,1.94,2.0,10700.0],["2006-03-31",1.99,1.99,1.93,1.95,4100.0],["2006-04-03",1.95,1.99,1.87,1.88,13900.0],["2006-04-04",1.99,1.99,1.84,1.85,9200.0],["2006-04-05",1.85,1.87,1.84,1.84,5000.0],["2006-04-06",1.88,1.93,1.86,1.88,15100.0],["2006-04-07",1.9,1.96,1.89,1.92,7200.0],["2006-04-10",1.94,2.0,1.92,1.92,14100.0],["2006-04-11",1.89,1.92,1.82,1.82,22500.0],["2006-04-12",1.82,2.23,1.82,2.23,110600.0],["2006-04-13",2.25,2.43,2.0,2.11,81800.0],["2006-04-17",2.11,2.25,2.11,2.22,17600.0],["2006-04-18",2.25,2.25,2.06,2.19,13200.0],["2006-04-19",2.24,2.24,2.0,2.1,18600.0],["2006-04-20",2.03,2.03,1.9,1.95,17300.0],["2006-04-21",1.95,1.95,1.9,1.9,19800.0],["2006-04-24",1.9,1.9,1.51,1.67,81900.0],["2006-04-25",1.71,1.71,1.52,1.52,20700.0],["2006-04-26",1.53,1.57,1.5,1.57,24300.0],["2006-04-27",1.55,1.68,1.5,1.64,22200.0],["2006-04-28",1.56,1.63,1.56,1.57,1600.0],["2006-05-01",1.57,1.62,1.57,1.62,6300.0],["2006-05-02",1.58,1.65,1.53,1.55,19800.0],["2006-05-03",1.53,1.59,1.53,1.54,15800.0],["2006-05-04",1.52,1.55,1.52,1.55,1100.0],["2006-05-05",1.6,1.79,1.57,1.61,18200.0],["2006-05-08",1.67,1.75,1.62,1.64,9400.0],["2006-05-09",1.65,1.69,1.65,1.68,7300.0],["2006-05-10",1.65,1.73,1.65,1.73,3900.0],["2006-05-11",1.68,1.72,1.63,1.63,11000.0],["2006-05-12",1.73,1.73,1.54,1.62,8400.0],["2006-05-15",1.7,1.7,1.45,1.5,25300.0],["2006-05-16",1.45,1.45,1.31,1.33,14800.0],["2006-05-17",1.44,1.44,1.34,1.38,17200.0],["2006-05-18",1.3,1.41,1.3,1.37,5800.0],["2006-05-19",1.33,1.35,1.33,1.35,1500.0],["2006-05-22",1.37,1.37,1.28,1.28,20300.0],["2006-05-23",1.27,1.3,1.27,1.3,600.0],["2006-05-24",1.26,1.3,1.21,1.3,25600.0],["2006-05-25",1.3,1.3,1.21,1.26,4900.0],["2006-05-26",1.3,1.3,1.26,1.3,26600.0],["2006-05-30",1.3,1.48,1.3,1.47,7700.0],["2006-05-31",1.45,1.46,1.34,1.4,4400.0],["2006-06-01",1.47,1.47,1.36,1.42,600.0],["2006-06-02",1.57,1.75,1.45,1.5,28700.0],["2006-06-05",1.5,1.53,1.44,1.53,5300.0],["2006-06-06",1.21,1.51,1.21,1.36,10400.0],["2006-06-07",1.4,1.4,1.33,1.33,2200.0],["2006-06-08",1.33,1.33,1.33,1.33,1900.0],["2006-06-09",1.33,1.4,1.33,1.35,17200.0],["2006-06-12",1.26,1.33,1.26,1.26,3800.0],["2006-06-13",1.25,1.26,1.21,1.26,18700.0],["2006-06-14",1.22,1.26,1.22,1.26,1300.0],["2006-06-15",1.29,1.29,1.25,1.29,2400.0],["2006-06-16",1.17,1.32,1.17,1.29,15800.0],["2006-06-19",1.25,1.25,1.25,1.25,2200.0],["2006-06-20",1.3,1.3,1.28,1.28,1700.0],["2006-06-21",1.27,1.4,1.25,1.28,20400.0],["2006-06-22",1.28,1.28,1.28,1.28,400.0],["2006-06-23",1.28,1.58,1.28,1.47,10300.0],["2006-06-26",1.39,1.44,1.38,1.42,1900.0],["2006-06-27",1.37,1.43,1.25,1.25,5800.0],["2006-06-28",1.25,1.26,1.25,1.26,9300.0],["2006-06-29",1.3,1.3,1.26,1.26,1100.0],["2006-06-30",1.32,1.33,1.25,1.33,4200.0],["2006-07-03",1.27,1.3,1.27,1.28,1700.0],["2006-07-05",1.33,1.33,1.33,1.33,1400.0],["2006-07-06",1.25,1.27,1.25,1.26,2500.0],["2006-07-07",1.26,1.3,1.26,1.3,700.0],["2006-07-10",1.31,1.31,1.31,1.31,4300.0],["2006-07-11",1.31,1.31,1.31,1.31,700.0],["2006-07-12",1.3,1.3,1.3,1.3,100.0],["2006-07-13",1.3,1.3,1.22,1.23,6000.0],["2006-07-14",1.3,1.3,1.21,1.22,12800.0],["2006-07-17",1.21,1.28,1.21,1.28,4700.0],["2006-07-18",1.29,1.31,1.29,1.31,2400.0],["2006-07-19",1.25,1.33,1.21,1.21,4800.0],["2006-07-20",1.2,2.25,1.2,1.28,7400.0],["2006-07-21",1.27,1.27,1.21,1.21,13300.0],["2006-07-24",1.2,1.24,1.2,1.24,5900.0],["2006-07-25",1.21,1.33,1.21,1.26,11100.0],["2006-07-26",1.32,1.32,1.32,1.32,100.0],["2006-07-27",1.3,1.3,1.27,1.3,1200.0],["2006-07-28",1.3,1.3,1.24,1.24,2300.0],["2006-07-31",1.3,1.33,1.3,1.32,6700.0],["2006-08-01",1.4,1.4,1.27,1.27,2400.0],["2006-08-02",1.23,1.23,1.22,1.22,1300.0],["2006-08-03",1.22,1.22,1.22,1.22,2500.0],["2006-08-04",1.22,1.22,1.21,1.21,14500.0],["2006-08-07",1.22,1.25,1.21,1.21,11800.0],["2006-08-08",1.22,1.22,1.22,1.22,300.0],["2006-08-09",1.23,1.26,1.23,1.26,3100.0],["2006-08-10",1.23,1.4,1.21,1.22,18800.0],["2006-08-11",1.22,1.43,1.22,1.37,35400.0],["2006-08-14",1.44,1.69,1.27,1.32,20800.0],["2006-08-15",1.33,1.4,1.33,1.37,9100.0],["2006-08-16",1.28,1.4,1.25,1.37,3800.0],["2006-08-17",1.37,1.37,1.29,1.29,1000.0],["2006-08-18",1.29,1.37,1.27,1.28,7300.0],["2006-08-21",1.26,1.37,1.25,1.29,8500.0],["2006-08-22",1.27,1.32,1.27,1.3,11700.0],["2006-08-23",1.3,1.3,1.3,1.3,600.0],["2006-08-24",1.26,1.29,1.21,1.25,12000.0],["2006-08-25",1.25,1.26,1.23,1.23,11300.0],["2006-08-28",1.22,1.39,1.22,1.32,7000.0],["2006-08-29",1.48,1.48,1.21,1.32,17200.0],["2006-08-30",1.28,1.58,1.28,1.5,6700.0],["2006-08-31",1.5,1.5,1.29,1.45,13700.0],["2006-09-01",1.6,1.6,1.47,1.47,10800.0],["2006-09-05",1.74,1.74,1.35,1.39,17900.0],["2006-09-06",1.4,1.45,1.4,1.45,3800.0],["2006-09-07",1.36,1.59,1.35,1.59,2200.0],["2006-09-08",1.4,1.55,1.4,1.49,3000.0],["2006-09-11",1.4,1.55,1.36,1.42,11100.0],["2006-09-12",1.4,1.48,1.4,1.42,10300.0],["2006-09-13",1.42,1.5,1.27,1.41,13800.0],["2006-09-14",1.48,1.5,1.45,1.46,5200.0],["2006-09-15",1.39,1.45,1.38,1.45,1200.0],["2006-09-18",1.36,1.5,1.28,1.36,13200.0],["2006-09-19",1.69,1.69,1.4,1.41,8100.0],["2006-09-20",1.32,1.5,1.32,1.33,8600.0],["2006-09-21",1.33,1.33,1.3,1.3,8000.0],["2006-09-22",1.3,1.42,1.3,1.42,1800.0],["2006-09-25",1.3,1.43,1.3,1.4,1400.0],["2006-09-26",1.31,1.35,1.2,1.26,22100.0],["2006-09-27",1.3,1.37,1.3,1.33,800.0],["2006-09-28",1.36,1.39,1.25,1.35,8000.0],["2006-09-29",1.36,1.36,1.25,1.26,3000.0],["2006-10-02",1.35,1.35,1.24,1.28,3900.0],["2006-10-03",1.21,1.35,1.21,1.35,2700.0],["2006-10-04",1.26,1.3,1.24,1.3,23200.0],["2006-10-05",1.29,1.35,1.29,1.3,4000.0],["2006-10-06",1.3,1.3,1.3,1.3,0.0],["2006-10-09",1.24,1.34,1.21,1.3,24500.0],["2006-10-10",1.3,1.3,1.26,1.3,900.0],["2006-10-11",1.23,1.28,1.23,1.26,14400.0],["2006-10-12",1.26,1.29,1.26,1.27,800.0],["2006-10-13",1.3,1.39,1.26,1.3,1800.0],["2006-10-16",1.27,1.41,1.27,1.41,7400.0],["2006-10-17",1.45,1.45,1.44,1.44,1500.0],["2006-10-18",1.41,1.41,1.28,1.28,3900.0],["2006-10-19",1.27,1.32,1.23,1.26,3800.0],["2006-10-20",1.25,1.28,1.23,1.25,25400.0],["2006-10-23",1.35,1.5,1.2,1.36,127800.0],["2006-10-24",1.29,1.37,1.28,1.34,8500.0],["2006-10-25",1.31,1.33,1.26,1.33,2800.0],["2006-10-26",1.27,1.3,1.26,1.3,600.0],["2006-10-27",1.29,1.38,1.25,1.34,8000.0],["2006-10-30",1.34,1.4,1.34,1.4,8300.0],["2006-10-31",1.4,1.45,1.38,1.4,14200.0],["2006-11-01",1.4,1.41,1.38,1.38,6200.0],["2006-11-02",1.38,1.4,1.38,1.4,300.0],["2006-11-03",1.4,1.45,1.35,1.39,23800.0],["2006-11-06",1.4,1.49,1.35,1.41,24500.0],["2006-11-07",1.37,1.48,1.37,1.48,900.0],["2006-11-08",1.46,1.48,1.36,1.47,16400.0],["2006-11-09",1.41,1.6,1.36,1.56,15600.0],["2006-11-10",1.46,1.55,1.4,1.45,8100.0],["2006-11-13",1.4,1.46,1.36,1.44,18900.0],["2006-11-14",1.39,1.54,1.3,1.54,31800.0],["2006-11-15",1.43,1.57,1.31,1.5,26300.0],["2006-11-16",1.41,1.51,1.31,1.48,9900.0],["2006-11-17",1.45,1.5,1.42,1.5,10400.0],["2006-11-20",1.51,1.51,1.32,1.46,3600.0],["2006-11-21",1.46,1.49,1.45,1.45,3100.0],["2006-11-22",1.49,1.49,1.42,1.49,1700.0],["2006-11-24",1.49,1.49,1.49,1.49,0.0],["2006-11-27",1.49,1.49,1.37,1.48,4700.0],["2006-11-28",1.48,1.48,1.38,1.46,9800.0],["2006-11-29",1.47,1.48,1.44,1.48,5200.0],["2006-11-30",1.48,1.48,1.48,1.48,100.0],["2006-12-01",1.48,1.48,1.41,1.47,700.0],["2006-12-04",1.41,1.41,1.31,1.34,37300.0],["2006-12-05",1.35,1.41,1.35,1.39,27300.0],["2006-12-06",1.35,1.39,1.34,1.39,3100.0],["2006-12-07",1.33,1.35,1.3,1.34,19800.0],["2006-12-08",1.34,1.39,1.31,1.39,1900.0],["2006-12-11",1.33,1.39,1.3,1.39,4500.0],["2006-12-12",1.3,1.39,1.3,1.39,13200.0],["2006-12-13",1.3,1.4,1.3,1.39,19100.0],["2006-12-14",1.3,1.46,1.3,1.35,23300.0],["2006-12-15",1.31,1.38,1.3,1.34,7700.0],["2006-12-18",1.31,1.34,1.25,1.32,24000.0],["2006-12-19",1.27,1.35,1.27,1.34,1800.0],["2006-12-20",1.34,1.34,1.27,1.33,4700.0],["2006-12-21",1.3,1.39,1.26,1.37,30400.0],["2006-12-22",1.3,1.37,1.28,1.36,3100.0],["2006-12-26",1.3,1.4,1.3,1.4,13100.0],["2006-12-27",1.4,1.45,1.38,1.44,20700.0],["2006-12-28",1.45,1.46,1.31,1.45,17600.0],["2006-12-29",1.34,1.45,1.32,1.43,42800.0],["2007-01-03",1.39,1.46,1.39,1.46,11700.0],["2007-01-04",1.47,1.47,1.4,1.46,1700.0],["2007-01-05",1.46,1.46,1.41,1.43,3000.0],["2007-01-08",1.39,1.45,1.36,1.42,6300.0],["2007-01-09",1.38,1.46,1.33,1.43,18900.0],["2007-01-10",1.4,1.46,1.32,1.43,4800.0],["2007-01-11",1.43,1.45,1.43,1.45,7700.0],["2007-01-12",1.45,1.45,1.45,1.45,300.0],["2007-01-16",1.46,1.46,1.41,1.45,1200.0],["2007-01-17",1.41,1.46,1.4,1.46,14600.0],["2007-01-18",1.46,1.46,1.46,1.46,200.0],["2007-01-19",1.46,1.58,1.46,1.5,46300.0],["2007-01-22",1.5,1.59,1.5,1.54,14600.0],["2007-01-23",1.57,1.67,1.54,1.67,42100.0],["2007-01-24",1.67,1.67,1.54,1.67,5200.0],["2007-01-25",1.67,1.67,1.45,1.59,26200.0],["2007-01-26",1.5,1.59,1.32,1.44,19100.0],["2007-01-29",1.48,1.49,1.45,1.47,2200.0],["2007-01-30",1.47,1.48,1.45,1.47,800.0],["2007-01-31",1.49,1.49,1.42,1.47,6100.0],["2007-02-01",1.46,1.47,1.46,1.47,1100.0],["2007-02-02",1.43,1.47,1.39,1.4,6000.0],["2007-02-05",1.4,1.44,1.38,1.43,4200.0],["2007-02-06",1.41,1.5,1.37,1.42,6600.0],["2007-02-07",1.39,1.44,1.39,1.44,600.0],["2007-02-08",1.44,1.5,1.4,1.5,5700.0],["2007-02-09",1.42,1.5,1.42,1.5,6000.0],["2007-02-12",1.5,1.55,1.39,1.55,6100.0],["2007-02-13",1.49,1.49,1.31,1.38,22800.0],["2007-02-14",1.42,1.43,1.35,1.4,6400.0],["2007-02-15",1.36,1.4,1.36,1.4,4700.0],["2007-02-16",1.36,1.42,1.36,1.42,3700.0],["2007-02-20",1.43,1.43,1.35,1.37,6000.0],["2007-02-21",1.35,1.42,1.32,1.37,7100.0],["2007-02-22",1.35,1.42,1.32,1.38,7800.0],["2007-02-23",1.39,1.44,1.34,1.41,3000.0],["2007-02-26",1.4,1.48,1.34,1.45,5500.0],["2007-02-27",1.42,1.42,1.26,1.31,28700.0],["2007-02-28",1.25,1.34,1.21,1.3,40600.0],["2007-03-01",1.19,1.3,1.13,1.27,30400.0],["2007-03-02",1.26,1.3,1.2,1.29,8300.0],["2007-03-05",1.25,1.28,1.2,1.28,11100.0],["2007-03-06",1.25,1.3,1.2,1.27,9800.0],["2007-03-07",1.28,1.32,1.2,1.32,30000.0],["2007-03-08",1.29,1.33,1.27,1.3,2500.0],["2007-03-09",1.3,1.31,1.22,1.23,6900.0],["2007-03-12",1.2,1.28,1.2,1.27,5400.0],["2007-03-13",1.29,1.3,1.2,1.3,4500.0],["2007-03-14",1.31,1.31,1.25,1.27,4400.0],["2007-03-15",1.24,1.27,1.24,1.25,3500.0],["2007-03-16",1.21,1.28,1.21,1.25,13400.0],["2007-03-19",1.23,1.29,1.23,1.28,6500.0],["2007-03-20",1.28,1.34,1.28,1.29,4400.0],["2007-03-21",1.34,1.34,1.21,1.21,9200.0],["2007-03-22",1.21,1.24,1.21,1.22,6000.0],["2007-03-23",1.26,1.26,1.26,1.26,1500.0],["2007-03-26",1.26,1.27,1.25,1.25,9700.0],["2007-03-27",1.24,1.25,1.18,1.21,18500.0],["2007-03-28",1.28,1.28,1.18,1.24,10000.0],["2007-03-29",1.28,1.28,1.19,1.23,8900.0],["2007-03-30",1.19,1.23,1.19,1.22,4500.0],["2007-04-02",1.21,1.28,1.21,1.27,24100.0],["2007-04-03",1.28,1.28,1.2,1.24,12300.0],["2007-04-04",1.2,1.26,1.2,1.21,8500.0],["2007-04-05",1.23,1.3,1.21,1.25,9000.0],["2007-04-09",1.27,1.27,1.22,1.22,6400.0],["2007-04-10",1.23,1.25,1.18,1.25,20300.0],["2007-04-11",1.22,1.24,1.2,1.2,10000.0],["2007-04-12",1.19,1.25,1.19,1.21,7200.0],["2007-04-13",1.21,1.29,1.2,1.27,7200.0],["2007-04-16",1.22,1.23,1.21,1.22,3200.0],["2007-04-17",1.22,1.26,1.21,1.26,4600.0],["2007-04-18",1.21,1.26,1.21,1.22,6500.0],["2007-04-19",1.24,1.27,1.18,1.22,4200.0],["2007-04-20",1.24,1.24,1.21,1.23,5700.0],["2007-04-23",1.2,1.26,1.19,1.2,12400.0],["2007-04-24",1.22,1.24,1.22,1.24,8300.0],["2007-04-25",1.23,1.23,1.21,1.22,2400.0],["2007-04-26",1.22,1.22,1.22,1.22,0.0],["2007-04-27",1.2,1.2,1.18,1.18,9300.0],["2007-04-30",1.2,1.24,1.2,1.22,11400.0],["2007-05-01",1.22,1.25,1.18,1.19,9500.0],["2007-05-02",1.38,1.52,1.3,1.48,106800.0],["2007-05-03",1.48,1.48,1.28,1.32,32100.0],["2007-05-04",1.32,1.33,1.28,1.33,16700.0],["2007-05-07",1.35,1.37,1.28,1.36,16800.0],["2007-05-08",1.33,1.36,1.32,1.33,31300.0],["2007-05-09",1.29,1.35,1.25,1.25,18100.0],["2007-05-10",1.23,1.38,1.23,1.32,10500.0],["2007-05-11",1.19,1.36,1.18,1.22,18100.0],["2007-05-14",1.26,1.37,1.24,1.3,11600.0],["2007-05-15",1.28,1.42,1.28,1.37,6400.0],["2007-05-16",1.37,1.37,1.26,1.28,7500.0],["2007-05-17",1.3,1.39,1.3,1.39,1000.0],["2007-05-18",1.33,1.35,1.29,1.34,2000.0],["2007-05-21",1.34,1.34,1.3,1.31,2700.0],["2007-05-22",1.3,1.35,1.27,1.29,7900.0],["2007-05-23",1.26,1.3,1.25,1.25,10600.0],["2007-05-24",1.23,1.27,1.19,1.19,33500.0],["2007-05-25",1.23,1.23,1.16,1.19,58600.0],["2007-05-29",1.19,1.34,1.19,1.28,6400.0],["2007-05-30",1.3,1.31,1.18,1.21,8400.0],["2007-05-31",1.29,1.29,1.25,1.27,2000.0],["2007-06-01",1.26,1.27,1.25,1.26,2000.0],["2007-06-04",1.27,1.3,1.27,1.29,11700.0],["2007-06-05",1.3,1.3,1.21,1.21,4000.0],["2007-06-06",1.21,1.27,1.21,1.27,4400.0],["2007-06-07",1.21,1.26,1.2,1.21,4900.0],["2007-06-08",1.21,1.28,1.21,1.24,4700.0],["2007-06-11",1.29,1.32,1.28,1.29,6700.0],["2007-06-12",1.28,1.29,1.25,1.25,6300.0],["2007-06-13",1.24,1.28,1.22,1.28,800.0],["2007-06-14",1.28,1.28,1.28,1.28,0.0],["2007-06-15",1.29,1.29,1.27,1.28,2100.0],["2007-06-18",1.26,1.26,1.2,1.25,15700.0],["2007-06-19",1.22,1.28,1.21,1.23,3900.0],["2007-06-20",1.22,1.22,1.21,1.21,1600.0],["2007-06-21",1.23,1.25,1.23,1.25,4900.0],["2007-06-22",1.21,1.21,1.12,1.18,27600.0],["2007-06-25",1.14,1.18,1.14,1.18,7700.0],["2007-06-26",1.18,1.18,1.17,1.17,10500.0],["2007-06-27",1.07,1.2,1.07,1.12,11200.0],["2007-06-28",1.12,1.16,1.12,1.12,9200.0],["2007-06-29",1.2,1.2,1.1,1.13,13100.0],["2007-07-02",1.12,1.2,1.12,1.12,37900.0],["2007-07-03",1.08,1.17,1.08,1.17,7200.0],["2007-07-05",1.12,1.18,1.12,1.12,22200.0],["2007-07-06",1.14,1.18,1.14,1.17,7000.0],["2007-07-09",1.17,1.18,1.13,1.16,7400.0],["2007-07-10",1.14,1.15,1.12,1.13,10400.0],["2007-07-11",1.16,1.16,1.12,1.12,25800.0],["2007-07-12",1.14,1.15,1.13,1.13,7500.0],["2007-07-13",1.15,1.15,1.11,1.13,8100.0],["2007-07-16",1.12,1.15,1.12,1.14,3500.0],["2007-07-17",1.15,1.15,1.11,1.11,18600.0],["2007-07-18",1.11,1.13,1.08,1.11,26500.0],["2007-07-19",1.11,1.12,1.07,1.11,27900.0],["2007-07-20",1.11,1.13,1.11,1.13,1300.0],["2007-07-23",1.11,1.14,1.11,1.14,2100.0],["2007-07-24",1.12,1.14,1.12,1.14,2700.0],["2007-07-25",1.14,1.15,1.02,1.11,19700.0],["2007-07-26",1.06,1.12,1.05,1.12,6700.0],["2007-07-27",1.11,1.11,1.1,1.1,3200.0],["2007-07-30",1.09,1.1,0.99,1.0,13700.0],["2007-07-31",1.01,1.09,1.01,1.09,10500.0],["2007-08-01",1.05,1.11,0.99,1.02,12300.0],["2007-08-02",1.05,1.1,1.05,1.06,5800.0],["2007-08-03",1.06,1.1,1.06,1.07,5800.0],["2007-08-06",1.02,1.02,0.25,0.88,32900.0],["2007-08-07",1.02,1.06,0.87,0.91,36000.0],["2007-08-08",0.8,0.97,0.8,0.81,8000.0],["2007-08-09",0.76,0.85,0.76,0.84,7500.0],["2007-08-10",0.82,0.85,0.72,0.75,13900.0],["2007-08-13",0.77,0.85,0.77,0.84,22300.0],["2007-08-14",0.72,0.85,0.71,0.81,20500.0],["2007-08-15",0.84,0.87,0.84,0.85,5400.0],["2007-08-16",0.72,0.94,0.59,0.9,69600.0],["2007-08-17",0.85,0.91,0.85,0.9,19500.0],["2007-08-20",0.9,1.0,0.9,1.0,33700.0],["2007-08-21",0.88,1.06,0.88,1.0,31300.0],["2007-08-22",1.0,1.04,0.99,1.01,6400.0],["2007-08-23",1.05,1.05,0.99,1.02,12900.0],["2007-08-24",1.04,1.04,1.01,1.03,9900.0],["2007-08-27",1.03,1.09,1.03,1.09,14100.0],["2007-08-28",1.12,1.16,1.0,1.03,10400.0],["2007-08-29",1.01,1.02,0.9,1.01,7500.0],["2007-08-30",0.99,1.0,0.96,1.0,4100.0],["2007-08-31",1.0,1.01,0.95,0.96,8700.0],["2007-09-04",0.97,1.03,0.97,1.03,8400.0],["2007-09-05",1.01,1.07,0.98,1.0,4600.0],["2007-09-06",1.0,1.0,1.0,1.0,0.0],["2007-09-07",1.01,1.04,1.0,1.04,3400.0],["2007-09-10",1.0,1.04,1.0,1.04,8700.0],["2007-09-11",1.01,1.02,1.0,1.02,2000.0],["2007-09-12",0.98,1.0,0.98,1.0,1100.0],["2007-09-13",0.96,1.09,0.95,1.09,37300.0],["2007-09-14",1.06,1.08,1.05,1.06,12000.0],["2007-09-17",1.07,1.07,0.99,1.0,19200.0],["2007-09-18",1.06,1.06,0.98,1.03,8100.0],["2007-09-19",1.03,1.05,1.0,1.03,9600.0],["2007-09-20",1.02,1.05,1.01,1.03,17300.0],["2007-09-21",1.0,1.05,1.0,1.02,71400.0],["2007-09-24",1.02,1.05,1.01,1.01,4500.0],["2007-09-25",1.03,1.09,1.01,1.01,18900.0],["2007-09-26",1.02,1.05,1.01,1.02,12200.0],["2007-09-27",1.01,1.04,1.0,1.04,13100.0],["2007-09-28",1.04,1.04,1.02,1.04,21400.0],["2007-10-01",1.13,1.13,1.02,1.06,26800.0],["2007-10-02",1.06,1.06,1.03,1.05,10400.0],["2007-10-03",1.03,1.08,1.03,1.04,9500.0],["2007-10-04",1.03,1.04,1.01,1.01,6000.0],["2007-10-05",1.0,1.07,1.0,1.07,10400.0],["2007-10-08",1.06,1.08,1.0,1.05,5800.0],["2007-10-09",1.0,1.09,1.0,1.08,19000.0],["2007-10-10",1.08,1.08,1.08,1.08,0.0],["2007-10-11",1.01,1.09,1.01,1.07,7500.0],["2007-10-12",1.06,1.08,1.0,1.02,9300.0],["2007-10-15",1.03,1.09,1.01,1.08,17600.0],["2007-10-16",1.03,1.05,1.01,1.05,9200.0],["2007-10-17",1.05,1.09,1.05,1.06,12100.0],["2007-10-18",1.09,1.16,1.08,1.12,26800.0],["2007-10-19",1.15,1.19,1.01,1.07,18300.0],["2007-10-22",1.07,1.19,1.07,1.19,17000.0],["2007-10-23",1.18,1.19,1.03,1.11,16100.0],["2007-10-24",1.12,1.14,1.1,1.1,7100.0],["2007-10-25",1.08,1.14,1.07,1.12,2900.0],["2007-10-26",1.12,1.14,1.12,1.12,3100.0],["2007-10-29",1.12,1.15,1.1,1.12,7400.0],["2007-10-30",1.13,1.19,1.13,1.18,22200.0],["2007-10-31",1.22,1.22,1.12,1.16,5900.0],["2007-11-01",1.15,1.17,1.13,1.16,2000.0],["2007-11-02",1.15,1.17,1.14,1.17,500.0],["2007-11-05",1.11,1.16,1.1,1.14,10200.0],["2007-11-06",1.1,1.1,1.0,1.07,9400.0],["2007-11-07",1.03,1.07,1.03,1.05,6400.0],["2007-11-08",1.09,1.09,1.07,1.09,3100.0],["2007-11-09",1.03,1.09,1.0,1.07,23300.0],["2007-11-12",1.04,1.12,1.04,1.12,4600.0],["2007-11-13",1.08,1.11,0.93,0.97,10800.0],["2007-11-14",1.02,1.11,0.93,1.02,17400.0],["2007-11-15",1.01,1.03,0.99,0.99,3800.0],["2007-11-16",0.96,1.06,0.96,1.05,11800.0],["2007-11-19",1.04,1.07,0.95,1.0,10900.0],["2007-11-20",1.05,1.06,0.93,1.0,26300.0],["2007-11-21",1.0,1.0,0.94,0.98,9500.0],["2007-11-23",1.0,1.02,1.0,1.01,1200.0],["2007-11-26",0.97,1.03,0.96,1.02,9200.0],["2007-11-27",0.94,1.03,0.94,1.03,800.0],["2007-11-28",1.0,1.06,1.0,1.05,1100.0],["2007-11-29",0.98,1.02,0.96,0.96,13200.0],["2007-11-30",1.01,1.02,1.01,1.02,2200.0],["2007-12-03",1.11,1.11,1.08,1.1,22800.0],["2007-12-04",1.04,1.1,1.04,1.05,69600.0],["2007-12-05",1.01,1.08,1.01,1.08,3200.0],["2007-12-06",1.07,1.08,0.95,0.99,8400.0],["2007-12-07",0.94,1.03,0.93,1.03,3100.0],["2007-12-10",0.98,1.06,0.98,1.06,3200.0],["2007-12-11",1.04,1.06,0.82,1.03,50200.0],["2007-12-12",1.05,1.06,1.01,1.01,14400.0],["2007-12-13",1.03,1.08,1.03,1.03,9500.0],["2007-12-14",1.03,1.06,1.03,1.04,11000.0],["2007-12-17",1.06,1.2,1.06,1.07,45400.0],["2007-12-18",1.01,1.14,1.0,1.05,10100.0],["2007-12-19",1.02,1.03,0.99,1.03,12400.0],["2007-12-20",1.0,1.05,1.0,1.05,4700.0],["2007-12-21",1.0,1.04,0.98,1.04,4500.0],["2007-12-24",1.01,1.01,0.98,1.01,2200.0],["2007-12-26",0.98,1.02,0.97,0.97,8000.0],["2007-12-27",1.05,1.05,0.85,0.96,56400.0],["2007-12-28",0.96,1.03,0.85,1.0,51300.0],["2007-12-31",0.86,1.03,0.85,1.01,59700.0],["2008-01-02",0.79,2.0,0.79,1.0,10400.0],["2008-01-03",1.0,1.0,0.99,1.0,1800.0],["2008-01-04",1.0,1.0,1.0,1.0,0.0],["2008-01-07",0.92,1.02,0.92,0.98,3500.0],["2008-01-08",1.0,1.0,0.92,0.96,12000.0],["2008-01-09",0.93,0.93,0.87,0.87,12300.0],["2008-01-10",0.9,0.9,0.89,0.89,6600.0],["2008-01-11",0.86,0.88,0.86,0.86,5700.0],["2008-01-14",1.0,1.03,0.8,0.82,22300.0],["2008-01-15",0.99,1.2,0.99,1.05,63200.0],["2008-01-16",1.15,1.15,1.0,1.1,29100.0],["2008-01-17",1.1,1.15,1.0,1.04,6300.0],["2008-01-18",1.1,1.1,1.04,1.05,20300.0],["2008-01-22",1.05,1.05,1.01,1.04,6900.0],["2008-01-23",1.05,1.05,1.0,1.05,1900.0],["2008-01-24",1.05,1.05,0.98,0.99,17800.0],["2008-01-25",1.01,1.05,1.01,1.05,1100.0],["2008-01-28",1.1,1.1,1.01,1.01,1900.0],["2008-01-29",1.05,1.05,0.98,0.99,7300.0],["2008-01-30",1.03,1.03,1.03,1.03,200.0],["2008-01-31",1.03,1.05,1.0,1.0,4100.0],["2008-02-01",1.02,1.05,1.01,1.04,9500.0],["2008-02-04",1.0,1.05,1.0,1.04,3100.0],["2008-02-05",1.05,1.05,1.0,1.04,1300.0],["2008-02-06",1.0,1.04,1.0,1.02,4100.0],["2008-02-07",1.03,1.05,1.02,1.05,3800.0],["2008-02-08",1.03,1.08,0.98,0.98,13000.0],["2008-02-11",1.01,1.09,0.97,1.02,16900.0],["2008-02-12",0.97,1.08,0.95,1.05,2100.0],["2008-02-13",1.1,1.11,0.95,1.04,48000.0],["2008-02-14",0.99,1.06,0.99,1.06,4500.0],["2008-02-15",1.03,1.05,0.96,1.05,3000.0],["2008-02-19",1.0,1.05,1.0,1.05,1100.0],["2008-02-20",1.05,1.06,1.02,1.02,2900.0],["2008-02-21",1.0,1.05,1.0,1.04,5500.0],["2008-02-22",1.04,1.05,1.02,1.04,2100.0],["2008-02-25",1.02,1.05,1.01,1.01,20700.0],["2008-02-26",1.04,1.06,1.04,1.05,4300.0],["2008-02-27",1.04,1.05,1.03,1.04,5800.0],["2008-02-28",1.04,1.05,0.96,0.96,27000.0],["2008-02-29",1.0,1.0,0.98,0.98,9300.0],["2008-03-03",1.0,1.02,1.0,1.0,9300.0],["2008-03-04",1.04,1.05,0.98,1.0,103100.0],["2008-03-05",1.01,1.06,1.0,1.0,51800.0],["2008-03-06",0.98,1.05,0.97,1.01,83800.0],["2008-03-07",1.05,1.05,1.04,1.05,3600.0],["2008-03-10",1.03,1.04,1.0,1.0,8800.0],["2008-03-11",1.01,1.04,1.0,1.0,2200.0],["2008-03-12",1.0,1.0,1.0,1.0,0.0],["2008-03-13",1.0,1.04,1.0,1.04,4900.0],["2008-03-14",1.01,1.03,1.0,1.0,3000.0],["2008-03-17",0.99,1.01,0.99,1.01,4100.0],["2008-03-18",1.01,1.02,1.0,1.02,10400.0],["2008-03-19",1.02,1.07,1.01,1.07,11900.0],["2008-03-20",1.18,1.18,1.04,1.04,7100.0],["2008-03-24",1.08,1.09,1.04,1.05,14700.0],["2008-03-25",1.1,1.18,1.03,1.05,12000.0],["2008-03-26",1.03,1.19,1.02,1.09,36000.0],["2008-03-27",1.09,1.18,1.05,1.07,40600.0],["2008-03-28",1.1,1.18,1.06,1.18,20400.0],["2008-03-31",1.18,1.18,1.05,1.09,20600.0],["2008-04-01",1.14,1.14,1.03,1.03,8400.0],["2008-04-02",1.12,1.17,1.05,1.05,51400.0],["2008-04-03",1.07,1.16,1.07,1.15,9800.0],["2008-04-04",1.13,1.18,1.13,1.15,52200.0],["2008-04-07",1.15,1.19,1.13,1.15,27800.0],["2008-04-08",1.13,1.17,1.13,1.15,31100.0],["2008-04-09",1.12,1.17,1.12,1.13,27400.0],["2008-04-10",1.14,1.18,1.14,1.17,4000.0],["2008-04-11",1.18,1.18,1.15,1.15,24900.0],["2008-04-14",1.15,1.16,1.14,1.15,5600.0],["2008-04-15",1.15,1.19,1.15,1.15,38300.0],["2008-04-16",1.16,1.2,1.16,1.2,1900.0],["2008-04-17",1.2,1.29,1.18,1.19,18400.0],["2008-04-18",1.2,1.29,1.18,1.26,3900.0],["2008-04-21",1.22,1.45,1.22,1.36,30900.0],["2008-04-22",1.58,1.58,1.35,1.35,39100.0],["2008-04-23",1.42,1.43,1.32,1.32,14900.0],["2008-04-24",1.45,1.55,1.32,1.32,38900.0],["2008-04-25",1.3,1.42,1.3,1.31,21200.0],["2008-04-28",1.3,1.35,1.3,1.3,15400.0],["2008-04-29",1.42,1.42,1.33,1.36,11500.0],["2008-04-30",1.32,1.35,1.3,1.35,5200.0],["2008-05-01",1.35,1.41,1.33,1.35,36700.0],["2008-05-02",1.35,1.41,1.33,1.33,19300.0],["2008-05-05",1.42,1.6,1.34,1.59,60200.0],["2008-05-06",1.71,1.71,1.56,1.69,16300.0],["2008-05-07",1.69,1.75,1.58,1.71,22100.0],["2008-05-08",1.71,1.77,1.67,1.77,29800.0],["2008-05-09",1.72,1.77,1.69,1.7,15600.0],["2008-05-12",1.7,1.98,1.62,1.85,48900.0],["2008-05-13",1.61,1.8,1.61,1.61,24200.0],["2008-05-14",1.79,1.79,1.57,1.6,13500.0],["2008-05-15",1.55,1.8,1.55,1.7,27100.0],["2008-05-16",1.79,1.93,1.67,1.87,13600.0],["2008-05-19",1.9,1.94,1.69,1.75,18000.0],["2008-05-20",1.51,1.7,1.51,1.67,12900.0],["2008-05-21",1.65,1.65,1.58,1.65,1700.0],["2008-05-22",1.56,1.64,1.52,1.52,4700.0],["2008-05-23",1.63,1.65,1.5,1.5,25400.0],["2008-05-27",1.5,1.5,1.38,1.4,13300.0],["2008-05-28",1.41,1.41,1.31,1.41,8300.0],["2008-05-29",1.38,1.45,1.38,1.45,10700.0],["2008-05-30",1.44,1.5,1.41,1.5,4400.0],["2008-06-02",1.55,1.74,1.55,1.6,9500.0],["2008-06-03",1.46,1.48,1.37,1.38,12400.0],["2008-06-04",1.43,1.43,1.4,1.42,10800.0],["2008-06-05",1.41,1.69,1.4,1.47,700.0],["2008-06-06",1.63,1.63,1.5,1.52,4200.0],["2008-06-09",1.5,1.69,1.5,1.66,7000.0],["2008-06-10",1.6,1.65,1.5,1.5,9500.0],["2008-06-11",1.46,1.46,1.42,1.42,8900.0],["2008-06-12",1.45,1.49,1.45,1.47,6500.0],["2008-06-13",1.56,1.61,1.49,1.51,2600.0],["2008-06-16",1.67,1.67,1.41,1.55,5500.0],["2008-06-17",1.41,1.5,1.38,1.42,8200.0],["2008-06-18",1.53,1.54,1.38,1.38,5000.0],["2008-06-19",1.38,1.47,1.35,1.36,800.0],["2008-06-20",1.45,1.46,1.4,1.45,4200.0],["2008-06-23",1.4,1.4,1.21,1.21,17300.0],["2008-06-24",1.34,1.39,1.21,1.21,8000.0],["2008-06-25",1.21,1.39,1.21,1.38,2200.0],["2008-06-26",1.34,1.34,1.21,1.23,10200.0],["2008-06-27",1.24,1.28,1.2,1.2,7900.0],["2008-06-30",1.22,1.23,1.2,1.23,14600.0],["2008-07-01",1.27,1.27,1.2,1.2,4600.0],["2008-07-02",1.2,1.39,1.2,1.36,3200.0],["2008-07-03",1.36,1.36,1.36,1.36,0.0],["2008-07-07",1.33,1.36,1.2,1.2,10900.0],["2008-07-08",1.35,1.35,1.23,1.23,3100.0],["2008-07-09",1.25,1.25,1.01,1.01,4400.0],["2008-07-10",1.1,1.34,1.09,1.33,3900.0],["2008-07-11",1.15,1.19,1.15,1.15,5300.0],["2008-07-14",1.15,1.15,1.15,1.15,0.0],["2008-07-15",1.15,1.2,1.15,1.2,3100.0],["2008-07-16",1.15,1.19,1.1,1.12,9300.0],["2008-07-17",1.2,1.28,1.2,1.28,7200.0],["2008-07-18",1.3,1.3,1.3,1.3,400.0],["2008-07-21",1.2,1.25,1.1,1.23,4100.0],["2008-07-22",1.1,1.18,1.1,1.18,3800.0],["2008-07-23",1.12,1.19,1.1,1.19,7100.0],["2008-07-24",1.11,1.19,1.11,1.19,900.0],["2008-07-25",1.11,1.11,1.1,1.1,1400.0],["2008-07-28",1.13,1.15,1.1,1.1,19100.0],["2008-07-29",1.1,1.1,1.1,1.1,1200.0],["2008-07-30",1.13,1.17,1.1,1.15,32400.0],["2008-07-31",1.1,1.2,1.05,1.2,31100.0],["2008-08-01",1.17,1.2,1.17,1.2,12100.0],["2008-08-04",1.06,1.2,1.06,1.1,8900.0],["2008-08-05",1.19,1.2,1.19,1.2,500.0],["2008-08-06",1.11,1.21,1.1,1.1,700.0],["2008-08-07",1.11,1.18,1.1,1.18,3700.0],["2008-08-08",1.15,1.21,1.15,1.2,32600.0],["2008-08-11",1.2,1.23,1.2,1.21,2800.0],["2008-08-12",1.16,1.24,1.05,1.09,13500.0],["2008-08-13",1.09,1.16,1.03,1.03,26700.0],["2008-08-14",1.05,1.1,1.05,1.1,7500.0],["2008-08-15",1.15,1.2,1.15,1.19,13700.0],["2008-08-18",1.24,1.25,1.16,1.24,13700.0],["2008-08-19",1.19,1.28,1.18,1.18,8200.0],["2008-08-20",1.18,1.18,1.18,1.18,0.0],["2008-08-21",1.18,1.28,1.18,1.18,8300.0],["2008-08-22",1.19,1.28,1.17,1.17,5700.0],["2008-08-25",1.2,1.33,1.2,1.33,12700.0],["2008-08-26",1.33,1.34,1.24,1.26,3700.0],["2008-08-27",1.3,1.35,1.3,1.34,7800.0],["2008-08-28",1.34,1.38,1.2,1.2,10600.0],["2008-08-29",1.31,1.31,1.3,1.3,3300.0],["2008-09-02",1.21,1.38,1.21,1.3,2400.0],["2008-09-03",1.36,1.37,1.35,1.35,4200.0],["2008-09-04",1.37,1.39,1.37,1.37,12600.0],["2008-09-05",1.37,1.37,1.37,1.37,500.0],["2008-09-08",1.37,1.37,1.37,1.37,0.0],["2008-09-09",1.39,1.39,1.33,1.33,9600.0],["2008-09-10",1.32,1.32,1.13,1.25,4600.0],["2008-09-11",1.25,1.29,1.11,1.29,6700.0],["2008-09-12",1.25,1.35,1.25,1.31,6600.0],["2008-09-15",1.35,1.38,1.28,1.28,33500.0],["2008-09-16",1.3,1.4,1.2,1.2,25800.0],["2008-09-17",1.35,1.35,1.18,1.25,20300.0],["2008-09-18",1.25,1.25,1.2,1.23,11400.0],["2008-09-19",1.3,1.33,1.25,1.33,11600.0],["2008-09-22",1.25,1.35,1.21,1.21,18300.0],["2008-09-23",1.29,1.34,1.25,1.25,7400.0],["2008-09-24",1.3,1.34,1.2,1.27,7700.0],["2008-09-25",1.32,1.32,1.22,1.28,4000.0],["2008-09-26",1.29,1.3,1.22,1.22,8700.0],["2008-09-29",1.25,1.25,1.1,1.1,13200.0],["2008-09-30",1.19,1.29,1.0,1.16,20500.0],["2008-10-01",1.14,1.23,1.0,1.2,16300.0],["2008-10-02",1.15,1.2,1.04,1.04,8100.0],["2008-10-03",1.04,1.1,1.02,1.06,6100.0],["2008-10-06",1.05,1.16,0.99,1.05,54100.0],["2008-10-07",1.02,1.04,0.96,0.96,19400.0],["2008-10-08",0.96,1.13,0.96,0.96,23000.0],["2008-10-09",1.08,1.09,0.96,1.0,9400.0],["2008-10-10",1.0,1.06,0.95,0.95,17400.0],["2008-10-13",1.08,1.08,0.84,1.04,22000.0],["2008-10-14",1.07,1.07,0.95,1.07,17500.0],["2008-10-15",1.07,1.07,1.01,1.06,3600.0],["2008-10-16",1.08,1.08,1.0,1.05,9200.0],["2008-10-17",1.0,1.06,1.0,1.0,7200.0],["2008-10-20",1.0,1.05,0.98,0.98,700.0],["2008-10-21",1.05,1.05,0.95,0.98,1700.0],["2008-10-22",0.95,1.03,0.95,0.95,900.0],["2008-10-23",0.95,0.95,0.85,0.95,24200.0],["2008-10-24",0.95,1.01,0.84,0.89,18100.0],["2008-10-27",0.86,0.99,0.86,0.99,6900.0],["2008-10-28",0.93,1.01,0.89,0.95,9400.0],["2008-10-29",1.02,1.05,0.85,1.05,5400.0],["2008-10-30",0.88,1.03,0.87,1.03,1000.0],["2008-10-31",0.95,1.02,0.9,1.02,7000.0],["2008-11-03",0.91,1.07,0.91,1.07,5300.0],["2008-11-04",1.04,1.08,0.88,0.94,6000.0],["2008-11-05",0.96,0.96,0.95,0.95,1000.0],["2008-11-06",0.95,1.0,0.95,0.95,1500.0],["2008-11-07",1.03,1.03,0.95,0.95,5800.0],["2008-11-10",0.96,0.96,0.94,0.94,5100.0],["2008-11-11",0.97,0.97,0.97,0.97,1500.0],["2008-11-12",0.92,0.92,0.88,0.88,3000.0],["2008-11-13",0.89,0.89,0.81,0.85,18800.0],["2008-11-14",0.83,0.83,0.81,0.81,9000.0],["2008-11-17",0.87,0.91,0.81,0.9,17600.0],["2008-11-18",0.9,1.0,0.87,1.0,1900.0],["2008-11-19",0.95,0.95,0.88,0.88,1500.0],["2008-11-20",0.87,0.98,0.8,0.87,5500.0],["2008-11-21",0.8,0.87,0.8,0.87,13500.0],["2008-11-24",0.83,0.96,0.82,0.96,1500.0],["2008-11-25",0.83,0.83,0.18,0.8,8800.0],["2008-11-26",0.8,0.9,0.8,0.81,2800.0],["2008-11-28",0.75,0.75,0.65,0.75,5600.0],["2008-12-01",0.74,0.92,0.62,0.92,6300.0],["2008-12-02",0.88,0.88,0.55,0.78,10500.0],["2008-12-03",0.78,0.89,0.78,0.88,7200.0],["2008-12-04",0.83,0.88,0.83,0.84,6800.0],["2008-12-05",0.76,0.92,0.75,0.92,800.0],["2008-12-08",0.92,0.92,0.88,0.88,1300.0],["2008-12-09",0.85,0.9,0.85,0.9,5800.0],["2008-12-10",0.86,0.86,0.86,0.86,3200.0],["2008-12-11",0.86,0.86,0.86,0.86,400.0],["2008-12-12",0.86,0.98,0.86,0.94,1200.0],["2008-12-15",0.9,0.9,0.86,0.86,7200.0],["2008-12-16",0.95,1.16,0.95,1.16,23000.0],["2008-12-17",1.1,1.14,1.1,1.14,6300.0],["2008-12-18",1.05,1.3,1.05,1.26,11400.0],["2008-12-19",1.18,1.35,1.05,1.15,18200.0],["2008-12-22",1.05,1.35,1.05,1.3,25600.0],["2008-12-23",1.29,1.4,1.2,1.29,11300.0],["2008-12-24",1.2,1.2,1.05,1.05,15900.0],["2008-12-26",1.1,1.25,1.06,1.1,7000.0],["2008-12-29",1.05,1.06,1.01,1.02,8700.0],["2008-12-30",1.21,1.31,1.07,1.24,13400.0],["2008-12-31",1.23,1.23,1.04,1.04,18300.0],["2009-01-02",1.08,1.17,1.08,1.17,10700.0],["2009-01-05",1.17,1.23,1.13,1.2,12100.0],["2009-01-06",1.15,1.2,1.15,1.2,2100.0],["2009-01-07",1.2,1.2,1.2,1.2,0.0],["2009-01-08",1.12,1.2,1.12,1.14,12600.0],["2009-01-09",1.19,1.23,1.15,1.15,2700.0],["2009-01-12",1.2,1.26,1.12,1.23,25600.0],["2009-01-13",1.2,1.31,1.2,1.31,26300.0],["2009-01-14",1.35,1.35,1.2,1.27,89000.0],["2009-01-15",1.35,1.35,1.12,1.23,35600.0],["2009-01-16",1.23,1.3,1.2,1.3,14300.0],["2009-01-20",1.35,1.37,1.18,1.27,20400.0],["2009-01-21",1.27,1.35,1.21,1.26,9600.0],["2009-01-22",1.3,1.3,1.2,1.2,14200.0],["2009-01-23",1.2,1.25,1.2,1.2,13900.0],["2009-01-26",1.25,1.25,1.2,1.2,11700.0],["2009-01-27",1.17,1.25,1.1,1.1,9800.0],["2009-01-28",1.24,1.24,1.14,1.2,6100.0],["2009-01-29",1.15,1.2,1.12,1.2,12100.0],["2009-01-30",1.12,1.2,1.11,1.19,7700.0],["2009-02-02",1.13,1.25,1.11,1.25,12900.0],["2009-02-03",1.11,1.23,1.11,1.11,4000.0],["2009-02-04",1.24,1.25,1.14,1.18,2400.0],["2009-02-05",1.18,1.18,1.18,1.18,0.0],["2009-02-06",1.18,1.25,1.18,1.22,2100.0],["2009-02-09",1.25,1.34,1.23,1.23,11800.0],["2009-02-10",1.22,1.23,1.16,1.23,6500.0],["2009-02-11",1.2,1.2,1.14,1.2,8700.0],["2009-02-12",1.15,1.23,1.12,1.17,10300.0],["2009-02-13",1.16,1.16,1.11,1.16,7600.0],["2009-02-17",1.09,1.19,1.08,1.15,2600.0],["2009-02-18",1.16,1.16,1.01,1.15,5800.0],["2009-02-19",1.08,1.16,1.08,1.16,3500.0],["2009-02-20",1.16,1.16,1.16,1.16,11200.0],["2009-02-23",1.12,1.17,1.04,1.14,13600.0],["2009-02-24",1.14,1.14,1.1,1.1,13900.0],["2009-02-25",1.1,1.18,1.1,1.18,10900.0],["2009-02-26",1.12,1.18,1.12,1.18,8200.0],["2009-02-27",1.2,1.2,1.14,1.16,10100.0],["2009-03-02",1.12,1.2,1.12,1.2,12200.0],["2009-03-03",1.12,1.2,1.12,1.2,3200.0],["2009-03-04",1.2,1.2,1.06,1.15,7200.0],["2009-03-05",1.06,1.06,1.0,1.0,10600.0],["2009-03-06",1.08,1.14,0.85,1.12,7700.0],["2009-03-09",0.97,1.12,0.97,1.03,3300.0],["2009-03-10",1.12,1.17,0.99,1.1,18000.0],["2009-03-11",1.18,1.18,1.05,1.16,3400.0],["2009-03-12",1.06,1.17,1.06,1.07,2400.0],["2009-03-13",1.06,1.16,1.06,1.07,6700.0],["2009-03-16",1.07,1.16,1.06,1.16,6100.0],["2009-03-17",1.07,1.07,1.07,1.07,100.0],["2009-03-18",1.07,1.14,1.07,1.14,6700.0],["2009-03-19",1.1,1.14,1.08,1.08,6800.0],["2009-03-20",1.12,1.15,1.09,1.15,16500.0],["2009-03-23",1.15,1.19,1.12,1.19,5900.0],["2009-03-24",1.14,1.2,1.0,1.2,15300.0],["2009-03-25",1.15,1.16,1.1,1.15,17100.0],["2009-03-26",1.1,1.18,1.08,1.18,18600.0],["2009-03-27",1.12,1.14,1.07,1.14,3700.0],["2009-03-30",1.12,1.12,1.08,1.11,1300.0],["2009-03-31",1.14,1.14,1.06,1.12,12700.0],["2009-04-01",1.14,1.19,1.09,1.09,11600.0],["2009-04-02",1.15,1.3,1.11,1.3,37500.0],["2009-04-03",1.29,1.34,1.25,1.3,21000.0],["2009-04-06",1.3,1.3,1.17,1.18,5300.0],["2009-04-07",1.17,1.26,1.09,1.13,10400.0],["2009-04-08",1.23,1.23,1.14,1.14,1000.0],["2009-04-09",1.21,1.28,1.06,1.24,19000.0],["2009-04-13",1.14,1.22,1.14,1.2,15000.0],["2009-04-14",1.17,1.3,1.17,1.29,25600.0],["2009-04-15",1.31,1.34,1.28,1.32,13000.0],["2009-04-16",1.3,1.3,1.26,1.26,38600.0],["2009-04-17",1.26,1.29,1.25,1.29,8200.0],["2009-04-20",1.25,1.3,1.25,1.29,8300.0],["2009-04-21",1.27,1.3,1.23,1.3,15400.0],["2009-04-22",1.3,1.32,1.26,1.3,10200.0],["2009-04-23",1.3,1.3,1.23,1.3,8100.0],["2009-04-24",1.32,1.39,1.24,1.32,44800.0],["2009-04-27",1.28,1.3,1.26,1.26,9300.0],["2009-04-28",1.34,1.34,1.27,1.27,7700.0],["2009-04-29",1.18,1.33,1.18,1.25,26600.0],["2009-04-30",1.25,1.35,1.25,1.3,8000.0],["2009-05-01",1.36,1.37,1.3,1.31,4600.0],["2009-05-04",1.36,1.36,1.28,1.3,27500.0],["2009-05-05",1.35,1.59,1.33,1.35,97700.0],["2009-05-06",1.35,1.47,1.22,1.35,45300.0],["2009-05-07",1.35,1.41,1.33,1.38,8100.0],["2009-05-08",1.3,1.4,1.3,1.4,22500.0],["2009-05-11",1.46,1.46,1.16,1.25,98200.0],["2009-05-12",1.21,1.25,1.15,1.16,75000.0],["2009-05-13",1.16,1.17,1.07,1.17,80800.0],["2009-05-14",1.17,1.18,1.12,1.13,36200.0],["2009-05-15",1.15,1.17,1.15,1.15,17000.0],["2009-05-18",1.18,1.19,1.13,1.18,25500.0],["2009-05-19",1.21,1.25,1.14,1.17,36500.0],["2009-05-20",1.22,1.29,1.15,1.29,37400.0],["2009-05-21",1.33,1.33,1.17,1.17,17000.0],["2009-05-22",1.25,1.28,1.2,1.27,8100.0],["2009-05-26",1.33,1.33,1.27,1.33,4200.0],["2009-05-27",1.29,1.31,1.25,1.28,17300.0],["2009-05-28",1.28,1.28,1.22,1.22,10600.0],["2009-05-29",1.3,1.3,1.24,1.3,26800.0],["2009-06-01",1.32,1.36,1.28,1.36,39800.0],["2009-06-02",1.36,1.4,1.36,1.38,18100.0],["2009-06-03",1.38,1.4,1.34,1.34,13300.0],["2009-06-04",1.34,1.4,1.34,1.4,9600.0],["2009-06-05",1.42,1.55,1.4,1.54,65400.0],["2009-06-08",1.54,1.6,1.47,1.6,29300.0],["2009-06-09",1.6,1.61,1.48,1.6,20300.0],["2009-06-10",1.6,1.6,1.51,1.54,22500.0],["2009-06-11",1.57,1.6,1.52,1.59,23800.0],["2009-06-12",1.6,1.64,1.59,1.62,15300.0],["2009-06-15",1.64,1.64,1.56,1.6,15800.0],["2009-06-16",1.63,1.65,1.59,1.63,11600.0],["2009-06-17",1.65,1.65,1.62,1.63,19400.0],["2009-06-18",1.62,1.65,1.57,1.59,11200.0],["2009-06-19",1.6,1.65,1.6,1.65,3000.0],["2009-06-22",1.6,1.6,1.5,1.5,8200.0],["2009-06-23",1.5,1.53,1.45,1.45,9800.0],["2009-06-24",1.45,1.53,1.45,1.5,3900.0],["2009-06-25",1.46,1.68,1.46,1.62,4900.0],["2009-06-26",1.68,1.98,1.68,1.95,36800.0],["2009-06-29",2.0,2.0,1.85,1.85,31600.0],["2009-06-30",1.9,2.0,1.83,2.0,8200.0],["2009-07-01",1.83,1.94,1.78,1.83,38300.0],["2009-07-02",1.94,1.94,1.4,1.56,87800.0],["2009-07-06",1.56,1.65,1.56,1.58,27600.0],["2009-07-07",1.58,1.64,1.58,1.58,10800.0],["2009-07-08",1.58,1.58,1.4,1.52,24700.0],["2009-07-09",1.48,1.66,1.48,1.58,9200.0],["2009-07-10",1.6,1.73,1.6,1.6,11700.0],["2009-07-13",1.69,1.69,1.6,1.6,3900.0],["2009-07-14",1.6,1.66,1.55,1.6,3300.0],["2009-07-15",1.62,1.7,1.55,1.55,9400.0],["2009-07-16",1.62,1.65,1.53,1.6,14800.0],["2009-07-17",1.54,1.61,1.54,1.54,1300.0],["2009-07-20",1.54,1.62,1.54,1.62,400.0],["2009-07-21",1.62,1.62,1.53,1.53,9800.0],["2009-07-22",1.52,1.55,1.52,1.55,5800.0],["2009-07-23",1.61,1.62,1.61,1.62,600.0],["2009-07-24",1.58,1.64,1.58,1.64,6000.0],["2009-07-27",1.64,1.68,1.62,1.64,5800.0],["2009-07-28",1.67,1.68,1.57,1.57,3300.0],["2009-07-29",1.56,1.74,1.56,1.68,7900.0],["2009-07-30",1.76,1.87,1.74,1.81,44300.0],["2009-07-31",1.75,1.81,1.74,1.77,8600.0],["2009-08-03",1.75,1.84,1.74,1.74,5400.0],["2009-08-04",1.75,1.75,1.74,1.74,1200.0],["2009-08-05",1.75,1.85,1.75,1.85,6500.0],["2009-08-06",1.8,1.83,1.74,1.83,8200.0],["2009-08-07",1.84,1.84,1.61,1.69,17500.0],["2009-08-10",1.76,1.98,1.71,1.89,51500.0],["2009-08-11",1.98,1.99,1.89,1.94,44600.0],["2009-08-12",1.93,1.99,1.9,1.99,57600.0],["2009-08-13",2.0,2.2,1.95,2.2,82900.0],["2009-08-14",2.2,2.34,2.17,2.17,70400.0],["2009-08-17",2.31,2.31,2.0,2.01,45700.0],["2009-08-18",2.07,2.29,2.07,2.15,18200.0],["2009-08-19",2.17,2.4,2.14,2.29,62400.0],["2009-08-20",2.23,2.3,2.1,2.2,23800.0],["2009-08-21",2.28,2.28,2.1,2.15,23000.0],["2009-08-24",2.17,2.27,2.15,2.17,27800.0],["2009-08-25",2.26,2.4,2.2,2.39,76300.0],["2009-08-26",2.4,2.5,2.35,2.4,85100.0],["2009-08-27",2.61,2.74,2.49,2.64,105000.0],["2009-08-28",2.61,3.0,2.6,2.95,124700.0],["2009-08-31",3.0,3.3,2.84,3.22,252800.0],["2009-09-01",3.23,3.45,3.0,3.23,262000.0],["2009-09-02",3.25,3.46,3.05,3.18,145400.0],["2009-09-03",3.19,3.41,3.11,3.19,136600.0],["2009-09-04",3.26,3.26,2.97,3.02,84600.0],["2009-09-08",2.97,3.11,2.63,2.69,195700.0],["2009-09-09",2.66,2.91,2.66,2.8,119800.0],["2009-09-10",2.86,3.08,2.84,2.9,77700.0],["2009-09-11",2.97,3.0,2.79,2.84,49900.0],["2009-09-14",2.78,3.09,2.78,3.09,91700.0],["2009-09-15",3.17,4.55,3.17,4.11,1788400.0],["2009-09-16",4.49,4.72,4.25,4.55,1085300.0],["2009-09-17",4.6,5.2,3.71,4.18,1533300.0],["2009-09-18",4.24,5.1,4.2,5.02,1014000.0],["2009-09-21",5.05,5.64,4.89,5.48,972400.0],["2009-09-22",5.75,6.09,4.9,5.09,1410300.0],["2009-09-23",5.24,5.58,5.21,5.52,753400.0],["2009-09-24",5.45,5.49,4.6,4.88,709000.0],["2009-09-25",4.91,5.48,4.9,5.16,485000.0],["2009-09-28",5.2,5.47,5.0,5.14,503400.0],["2009-09-29",5.15,5.24,4.66,4.9,379900.0],["2009-09-30",4.84,4.84,4.25,4.45,581900.0],["2009-10-01",4.41,4.42,3.6,3.96,584600.0],["2009-10-02",3.65,4.1,3.57,4.1,406000.0],["2009-10-05",4.06,4.45,4.0,4.3,357400.0],["2009-10-06",4.3,4.41,4.0,4.01,334700.0],["2009-10-07",3.91,4.1,3.77,3.88,210400.0],["2009-10-08",3.91,4.19,3.91,4.12,185000.0],["2009-10-09",4.16,4.16,3.96,4.01,119300.0],["2009-10-12",4.01,4.14,4.0,4.07,118100.0],["2009-10-13",4.05,4.1,3.92,4.1,198500.0],["2009-10-14",4.13,4.75,4.12,4.69,588800.0],["2009-10-15",4.68,4.9,4.52,4.9,207100.0],["2009-10-16",4.82,4.88,4.67,4.74,136400.0],["2009-10-19",4.74,4.79,4.41,4.75,207500.0],["2009-10-20",4.76,4.76,4.29,4.46,255300.0],["2009-10-21",4.4,4.62,3.89,4.05,229000.0],["2009-10-22",4.0,4.29,4.0,4.29,120300.0],["2009-10-23",4.26,4.57,4.11,4.33,162300.0],["2009-10-26",4.29,4.44,4.03,4.08,155500.0],["2009-10-27",4.03,4.3,3.86,4.12,244200.0],["2009-10-28",4.07,4.19,3.8,3.85,175600.0],["2009-10-29",3.85,4.07,3.85,3.99,90700.0],["2009-10-30",3.95,3.97,3.81,3.89,67500.0],["2009-11-02",3.97,3.97,3.4,3.77,447100.0],["2009-11-03",3.77,3.77,3.3,3.5,244900.0],["2009-11-04",3.48,3.72,3.26,3.29,137300.0],["2009-11-05",3.29,3.42,3.05,3.4,244700.0],["2009-11-06",3.4,3.65,3.26,3.45,151500.0],["2009-11-09",3.54,3.84,3.54,3.65,181100.0],["2009-11-10",3.65,3.84,3.54,3.64,68500.0],["2009-11-11",3.64,3.66,3.41,3.51,42100.0],["2009-11-12",3.46,3.83,3.23,3.55,189200.0],["2009-11-13",3.62,3.64,3.47,3.5,25400.0],["2009-11-16",3.5,3.8,3.33,3.67,247500.0],["2009-11-17",3.6,3.73,3.41,3.41,96100.0],["2009-11-18",3.41,3.47,3.18,3.26,96500.0],["2009-11-19",3.25,3.27,3.12,3.27,103700.0],["2009-11-20",3.2,3.36,3.17,3.3,54700.0],["2009-11-23",3.32,3.4,3.17,3.21,73300.0],["2009-11-24",3.16,3.3,3.11,3.24,65200.0],["2009-11-25",3.26,3.33,3.22,3.33,35400.0],["2009-11-27",3.16,3.27,3.15,3.27,9700.0],["2009-11-30",3.21,3.22,2.91,2.93,131500.0],["2009-12-01",3.25,3.25,2.64,2.89,251200.0],["2009-12-02",2.93,2.94,2.7,2.73,98600.0],["2009-12-03",2.7,2.84,2.5,2.74,173000.0],["2009-12-04",2.75,2.75,2.58,2.68,54400.0],["2009-12-07",2.68,2.9,2.68,2.76,130800.0],["2009-12-08",2.78,2.9,2.78,2.78,128000.0],["2009-12-09",2.57,2.64,2.4,2.58,164000.0],["2009-12-10",2.63,2.91,2.54,2.65,243900.0],["2009-12-11",2.65,2.65,2.53,2.6,72700.0],["2009-12-14",2.6,2.6,2.46,2.5,142600.0],["2009-12-15",2.5,2.59,2.35,2.42,90300.0],["2009-12-16",2.41,2.42,2.3,2.35,50600.0],["2009-12-17",2.32,2.34,2.2,2.2,129100.0],["2009-12-18",2.2,2.23,2.01,2.03,226000.0],["2009-12-21",2.03,2.23,2.03,2.21,116800.0],["2009-12-22",2.24,2.34,2.22,2.32,102400.0],["2009-12-23",2.3,2.37,2.16,2.24,56500.0],["2009-12-24",2.29,2.3,2.22,2.28,4900.0],["2009-12-28",2.21,2.34,2.21,2.32,58600.0],["2009-12-29",2.3,2.69,2.3,2.6,95800.0],["2009-12-30",2.54,2.59,2.48,2.49,46400.0],["2009-12-31",2.45,2.6,2.34,2.6,63600.0],["2010-01-04",2.56,2.64,2.39,2.55,152200.0],["2010-01-05",2.65,2.86,2.6,2.81,211200.0],["2010-01-06",2.86,2.97,2.76,2.88,167500.0],["2010-01-07",2.88,2.88,2.75,2.88,63700.0],["2010-01-08",2.85,2.85,2.65,2.68,58500.0],["2010-01-11",2.68,2.87,2.65,2.87,91700.0],["2010-01-12",2.83,2.86,2.63,2.71,67000.0],["2010-01-13",2.75,2.75,2.54,2.6,57300.0],["2010-01-14",2.6,2.85,2.59,2.8,50500.0],["2010-01-15",2.8,2.85,2.63,2.7,12200.0],["2010-01-19",2.66,2.72,2.6,2.68,29800.0],["2010-01-20",2.7,2.7,2.47,2.54,46900.0],["2010-01-21",2.54,2.54,2.26,2.49,121600.0],["2010-01-22",2.49,2.49,2.28,2.28,60400.0],["2010-01-25",2.29,2.32,2.21,2.25,44900.0],["2010-01-26",2.28,2.28,2.18,2.18,51300.0],["2010-01-27",2.18,2.24,2.1,2.1,62800.0],["2010-01-28",2.1,2.11,1.81,1.99,134400.0],["2010-01-29",1.96,2.12,1.95,2.0,95100.0],["2010-02-01",2.0,2.0,1.93,1.98,41300.0],["2010-02-02",1.99,2.07,1.97,2.02,36600.0],["2010-02-03",2.0,2.0,1.94,1.96,47100.0],["2010-02-04",1.97,1.99,1.9,1.93,45600.0],["2010-02-05",1.9,2.15,1.9,2.15,66100.0],["2010-02-08",2.16,2.28,2.16,2.21,53200.0],["2010-02-09",2.18,2.18,2.07,2.11,36300.0],["2010-02-10",2.1,2.1,1.98,2.04,23400.0],["2010-02-11",2.01,2.2,2.0,2.19,61300.0],["2010-02-12",2.19,2.38,2.18,2.38,38700.0],["2010-02-16",2.46,2.64,2.42,2.58,55800.0],["2010-02-17",2.64,2.77,2.5,2.67,79600.0],["2010-02-18",2.6,2.65,2.52,2.55,28600.0],["2010-02-19",2.55,2.55,2.27,2.48,47800.0],["2010-02-22",2.5,2.63,2.5,2.59,14900.0],["2010-02-23",2.6,2.73,2.6,2.61,19300.0],["2010-02-24",2.66,2.74,2.59,2.69,15600.0],["2010-02-25",2.69,2.8,2.69,2.78,28600.0],["2010-02-26",2.8,2.9,2.79,2.87,113700.0],["2010-03-01",2.9,3.24,2.9,3.24,232000.0],["2010-03-02",3.3,3.5,3.3,3.48,296700.0],["2010-03-03",3.55,3.57,2.96,3.04,415900.0],["2010-03-04",2.95,3.01,2.8,2.87,213800.0],["2010-03-05",2.86,2.96,2.85,2.88,53800.0],["2010-03-08",2.84,2.91,2.7,2.7,75300.0],["2010-03-09",2.7,2.8,2.69,2.78,35000.0],["2010-03-10",2.75,2.76,2.69,2.71,45800.0],["2010-03-11",2.7,2.75,2.7,2.73,9000.0],["2010-03-12",2.76,2.76,2.56,2.56,29200.0],["2010-03-15",2.6,2.6,2.5,2.53,33500.0],["2010-03-16",2.53,2.53,2.43,2.48,41000.0],["2010-03-17",2.45,2.76,2.45,2.51,119800.0],["2010-03-18",2.55,2.68,2.55,2.6,32300.0],["2010-03-19",2.67,2.7,2.6,2.67,35800.0],["2010-03-22",2.6,2.77,2.6,2.76,19400.0],["2010-03-23",2.8,3.0,2.8,2.99,69400.0],["2010-03-24",3.0,3.0,2.93,2.96,90600.0],["2010-03-25",3.0,3.0,2.95,2.98,54400.0],["2010-03-26",2.95,3.1,2.91,3.04,78700.0],["2010-03-29",3.1,3.12,2.92,2.95,31600.0],["2010-03-30",2.99,2.99,2.83,2.87,25500.0],["2010-03-31",2.85,2.85,2.7,2.77,51800.0],["2010-04-01",2.77,2.77,2.59,2.7,60300.0],["2010-04-05",2.71,2.79,2.57,2.61,48500.0],["2010-04-06",2.62,2.81,2.57,2.73,24300.0],["2010-04-07",2.73,2.85,2.7,2.7,14000.0],["2010-04-08",2.7,2.76,2.65,2.72,11500.0],["2010-04-09",2.72,2.77,2.72,2.77,10000.0],["2010-04-12",2.75,2.75,2.6,2.67,35000.0],["2010-04-13",2.64,2.77,2.64,2.73,15100.0],["2010-04-14",2.73,2.8,2.7,2.7,34300.0],["2010-04-15",2.68,2.8,2.64,2.64,35100.0],["2010-04-16",2.64,2.75,2.64,2.67,12100.0],["2010-04-19",2.71,2.83,2.71,2.81,19900.0],["2010-04-20",2.85,2.92,2.79,2.79,39800.0],["2010-04-21",2.84,2.95,2.81,2.95,11900.0],["2010-04-22",2.94,2.96,2.84,2.95,9400.0],["2010-04-23",2.95,2.95,2.79,2.8,17800.0],["2010-04-26",2.8,2.95,2.75,2.75,14300.0],["2010-04-27",2.76,2.81,2.75,2.77,11300.0],["2010-04-28",2.76,2.79,2.75,2.76,23500.0],["2010-04-29",2.76,2.76,2.5,2.51,147100.0],["2010-04-30",2.5,2.6,2.5,2.5,54900.0],["2010-05-03",2.5,2.58,2.49,2.57,39500.0],["2010-05-04",2.55,2.61,2.52,2.61,10300.0],["2010-05-05",2.55,2.74,2.5,2.73,74700.0],["2010-05-06",2.67,2.67,2.5,2.52,31100.0],["2010-05-07",2.56,2.61,2.43,2.5,91000.0],["2010-05-10",2.6,2.72,2.6,2.64,23300.0],["2010-05-11",2.7,2.71,2.65,2.7,14900.0],["2010-05-12",2.71,2.81,2.7,2.73,14900.0],["2010-05-13",2.77,2.8,2.75,2.75,15100.0],["2010-05-14",2.71,2.75,2.63,2.65,9300.0],["2010-05-17",2.65,2.72,2.64,2.71,7200.0],["2010-05-18",2.7,2.75,2.65,2.65,15000.0],["2010-05-19",2.67,2.74,2.63,2.7,14900.0],["2010-05-20",2.68,2.72,2.66,2.72,10700.0],["2010-05-21",2.6,2.75,2.6,2.71,25700.0],["2010-05-24",2.66,2.74,2.65,2.7,10600.0],["2010-05-25",2.64,2.7,2.55,2.7,10300.0],["2010-05-26",2.55,2.72,2.55,2.66,7700.0],["2010-05-27",2.56,2.72,2.55,2.67,7000.0],["2010-05-28",2.67,2.67,2.57,2.58,5800.0],["2010-06-01",2.55,2.63,2.55,2.63,6400.0],["2010-06-02",2.65,2.7,2.59,2.7,14000.0],["2010-06-03",2.72,2.72,2.55,2.6,39000.0],["2010-06-04",2.58,2.61,2.5,2.53,19000.0],["2010-06-07",2.51,2.63,2.46,2.57,20800.0],["2010-06-08",2.54,2.57,2.46,2.5,13200.0],["2010-06-09",2.5,2.56,2.41,2.53,23500.0],["2010-06-10",2.54,2.55,2.35,2.5,30000.0],["2010-06-11",2.46,2.48,2.4,2.48,10200.0],["2010-06-14",2.48,2.48,2.43,2.45,17300.0],["2010-06-15",2.45,2.48,2.38,2.48,15500.0],["2010-06-16",2.48,2.66,2.47,2.47,25200.0],["2010-06-17",2.47,2.56,2.45,2.5,10200.0],["2010-06-18",2.48,2.56,2.48,2.56,4000.0],["2010-06-21",2.48,2.51,2.48,2.49,6100.0],["2010-06-22",2.49,2.52,2.43,2.43,29300.0],["2010-06-23",2.46,2.52,2.43,2.47,15400.0],["2010-06-24",2.43,2.56,2.43,2.52,5500.0],["2010-06-25",2.56,2.73,2.32,2.32,70000.0],["2010-06-28",2.43,2.51,2.36,2.36,31200.0],["2010-06-29",2.4,2.51,2.25,2.33,17700.0],["2010-06-30",2.49,2.61,2.45,2.57,26300.0],["2010-07-01",2.57,2.63,2.5,2.5,7700.0],["2010-07-02",2.46,2.5,2.32,2.44,8100.0],["2010-07-06",2.4,2.43,2.38,2.42,3100.0],["2010-07-07",2.4,2.4,2.31,2.35,21500.0],["2010-07-08",2.35,2.39,2.31,2.36,12100.0],["2010-07-09",2.3,2.4,2.3,2.4,6400.0],["2010-07-12",2.33,2.33,2.28,2.28,4600.0],["2010-07-13",2.35,2.43,2.26,2.29,11600.0],["2010-07-14",2.31,2.34,2.25,2.25,13800.0],["2010-07-15",2.35,2.5,2.35,2.39,7000.0],["2010-07-16",2.33,2.4,2.3,2.32,1500.0],["2010-07-19",2.44,2.44,2.25,2.31,7000.0],["2010-07-20",2.3,2.3,2.27,2.28,6400.0],["2010-07-21",2.34,2.36,2.28,2.28,9200.0],["2010-07-22",2.3,2.38,2.26,2.35,22200.0],["2010-07-23",2.31,2.38,2.31,2.38,6200.0],["2010-07-26",2.39,2.43,2.39,2.41,600.0],["2010-07-27",2.45,2.52,2.39,2.39,25100.0],["2010-07-28",2.38,2.52,2.38,2.43,5900.0],["2010-07-29",2.51,2.51,2.45,2.45,20200.0],["2010-07-30",2.41,2.44,2.37,2.37,8900.0],["2010-08-02",2.4,2.57,2.4,2.55,7900.0],["2010-08-03",2.5,2.75,2.5,2.64,10300.0],["2010-08-04",2.62,2.68,2.6,2.66,9500.0],["2010-08-05",2.52,2.67,2.5,2.67,7000.0],["2010-08-06",2.7,2.74,2.61,2.61,18500.0],["2010-08-09",2.61,2.64,2.5,2.6,26500.0],["2010-08-10",2.57,2.57,2.5,2.55,4000.0],["2010-08-11",2.51,2.51,2.39,2.42,18200.0],["2010-08-12",2.37,2.41,2.3,2.4,46900.0],["2010-08-13",2.39,2.5,2.31,2.5,10000.0],["2010-08-16",2.47,2.77,2.45,2.77,100300.0],["2010-08-17",2.74,2.8,2.54,2.61,12900.0],["2010-08-18",2.57,2.62,2.53,2.56,6300.0],["2010-08-19",2.6,2.6,2.49,2.58,16500.0],["2010-08-20",2.78,2.79,2.61,2.68,12100.0],["2010-08-23",2.57,2.63,2.49,2.63,11900.0],["2010-08-24",2.6,2.6,2.57,2.57,14100.0],["2010-08-25",2.5,2.57,2.43,2.55,22700.0],["2010-08-26",2.55,2.55,2.47,2.55,6200.0],["2010-08-27",2.5,2.55,2.5,2.55,15100.0],["2010-08-30",2.55,2.65,2.55,2.55,16600.0],["2010-08-31",2.55,2.65,2.55,2.65,10700.0],["2010-09-01",2.65,2.65,2.56,2.63,21900.0],["2010-09-02",2.64,2.65,2.62,2.65,12200.0],["2010-09-03",2.65,2.65,2.48,2.54,58900.0],["2010-09-07",2.52,2.62,2.48,2.61,28700.0],["2010-09-08",2.58,2.61,2.46,2.56,23000.0],["2010-09-09",2.6,2.64,2.53,2.6,17100.0],["2010-09-10",2.63,2.65,2.6,2.65,13700.0],["2010-09-13",2.69,2.74,2.62,2.69,14700.0],["2010-09-14",2.66,2.75,2.66,2.75,29100.0],["2010-09-15",2.78,2.8,2.7,2.75,23000.0],["2010-09-16",2.68,2.84,2.68,2.78,30300.0],["2010-09-17",2.88,2.94,2.84,2.94,22500.0],["2010-09-20",2.86,2.95,2.86,2.89,24100.0],["2010-09-21",2.86,2.88,2.85,2.86,4700.0],["2010-09-22",2.86,2.86,2.85,2.85,10500.0],["2010-09-23",2.85,2.98,2.85,2.98,22100.0],["2010-09-24",2.98,2.98,2.9,2.9,18000.0],["2010-09-27",2.92,2.97,2.88,2.92,20600.0],["2010-09-28",2.95,2.97,2.89,2.96,9000.0],["2010-09-29",2.96,2.97,2.77,2.86,34200.0],["2010-09-30",2.86,2.93,2.84,2.93,14400.0],["2010-10-01",2.92,2.94,2.92,2.94,9300.0],["2010-10-04",2.92,2.92,2.9,2.9,11300.0],["2010-10-05",2.94,2.95,2.91,2.91,26900.0],["2010-10-06",2.9,2.98,2.89,2.97,7500.0],["2010-10-07",2.97,3.02,2.9,3.0,20400.0],["2010-10-08",2.93,3.0,2.93,2.95,7000.0],["2010-10-11",2.93,2.99,2.91,2.91,7100.0],["2010-10-12",2.95,2.98,2.92,2.94,10100.0],["2010-10-13",2.92,2.96,2.91,2.96,11500.0],["2010-10-14",2.98,2.99,2.92,2.99,8700.0],["2010-10-15",2.93,3.0,2.91,3.0,6600.0],["2010-10-18",3.0,3.0,2.95,2.97,14400.0],["2010-10-19",2.97,3.0,2.97,2.99,10900.0],["2010-10-20",2.98,3.0,2.95,2.97,10500.0],["2010-10-21",2.95,3.0,2.92,2.93,9900.0],["2010-10-22",3.0,3.15,2.97,3.0,40500.0],["2010-10-25",3.0,3.15,3.0,3.03,13800.0],["2010-10-26",3.01,3.05,2.99,3.04,13300.0],["2010-10-27",3.0,3.02,2.91,2.91,25900.0],["2010-10-28",2.91,2.96,2.88,2.88,8900.0],["2010-10-29",2.88,2.89,2.82,2.82,14500.0],["2010-11-01",2.81,2.91,2.81,2.84,5900.0],["2010-11-02",2.83,2.99,2.83,2.94,11000.0],["2010-11-03",2.95,3.1,2.95,2.97,17300.0],["2010-11-04",2.97,2.97,2.86,2.91,9600.0],["2010-11-05",2.87,2.98,2.84,2.97,10600.0],["2010-11-08",2.96,3.0,2.95,2.97,22600.0],["2010-11-09",2.95,3.0,2.95,3.0,15500.0],["2010-11-10",3.01,3.01,2.96,2.99,11300.0],["2010-11-11",2.99,3.06,2.95,2.96,47600.0],["2010-11-12",2.98,3.0,2.86,2.88,31000.0],["2010-11-15",2.94,2.94,2.87,2.9,25900.0],["2010-11-16",2.85,2.89,2.8,2.89,73200.0],["2010-11-17",2.84,2.92,2.84,2.91,12400.0],["2010-11-18",2.91,3.0,2.84,3.0,49800.0],["2010-11-19",3.0,3.15,2.96,3.15,45600.0],["2010-11-22",3.14,3.4,3.05,3.39,66700.0],["2010-11-23",3.18,3.4,3.18,3.25,28300.0],["2010-11-24",3.19,3.4,3.19,3.35,62200.0],["2010-11-26",3.35,3.45,3.35,3.35,35100.0],["2010-11-29",3.35,3.35,3.23,3.25,24700.0],["2010-11-30",3.25,3.33,3.25,3.28,77300.0],["2010-12-01",3.3,3.32,3.24,3.31,50600.0],["2010-12-02",3.21,3.29,3.21,3.26,13500.0],["2010-12-03",3.09,3.33,3.09,3.28,53400.0],["2010-12-06",3.3,3.4,3.29,3.38,51200.0],["2010-12-07",3.34,3.38,3.29,3.35,59900.0],["2010-12-08",3.34,3.57,3.34,3.56,100300.0],["2010-12-09",3.54,3.54,3.44,3.5,41900.0],["2010-12-10",3.49,3.57,3.43,3.53,60800.0],["2010-12-13",3.59,3.75,3.43,3.62,87800.0],["2010-12-14",3.62,3.64,3.55,3.61,15100.0],["2010-12-15",3.61,3.61,3.5,3.55,22900.0],["2010-12-16",3.51,3.79,3.51,3.79,29400.0],["2010-12-17",3.81,4.19,3.77,4.19,191700.0],["2010-12-20",4.3,4.42,4.05,4.06,152800.0],["2010-12-21",4.1,4.25,4.07,4.08,33300.0],["2010-12-22",4.12,4.24,3.94,4.24,63800.0],["2010-12-23",4.17,4.18,4.08,4.16,23100.0],["2010-12-27",4.2,4.2,4.13,4.13,16800.0],["2010-12-28",4.15,4.25,4.12,4.24,43200.0],["2010-12-29",4.25,4.25,4.19,4.2,20400.0],["2010-12-30",4.14,4.15,4.14,4.15,1800.0],["2010-12-31",4.13,4.15,4.05,4.05,19400.0],["2011-01-03",4.15,4.15,3.85,3.93,38100.0],["2011-01-04",3.89,3.9,3.44,3.85,245500.0],["2011-01-05",3.84,4.19,3.73,4.05,83000.0],["2011-01-06",4.0,4.14,4.0,4.07,35900.0],["2011-01-07",4.04,4.06,4.0,4.01,7500.0],["2011-01-10",4.03,4.09,3.95,3.98,12000.0],["2011-01-11",4.0,4.15,3.98,4.07,18400.0],["2011-01-12",4.05,4.1,3.96,4.03,32600.0],["2011-01-13",4.1,4.16,4.03,4.1,29200.0],["2011-01-14",4.07,4.2,4.07,4.15,42900.0],["2011-01-18",4.11,4.23,4.11,4.22,13500.0],["2011-01-19",4.25,4.25,4.07,4.1,35900.0],["2011-01-20",4.04,4.14,4.02,4.08,11100.0],["2011-01-21",4.04,4.16,4.04,4.07,16000.0],["2011-01-24",4.08,4.14,4.01,4.03,13100.0],["2011-01-25",4.05,4.05,3.9,3.97,20800.0],["2011-01-26",3.96,4.2,3.96,4.2,30900.0],["2011-01-27",4.2,4.55,4.13,4.36,128700.0],["2011-01-28",4.44,4.6,4.38,4.53,108500.0],["2011-01-31",4.68,5.14,4.55,4.74,191300.0],["2011-02-01",4.86,4.96,4.66,4.75,55300.0],["2011-02-02",4.75,4.9,4.65,4.67,72700.0],["2011-02-03",4.73,4.77,4.67,4.67,20100.0],["2011-02-04",4.8,4.89,4.73,4.81,74700.0],["2011-02-07",4.94,5.5,4.84,5.5,366100.0],["2011-02-08",5.5,5.8,5.3,5.59,345100.0],["2011-02-09",5.66,5.68,5.24,5.55,187600.0],["2011-02-10",5.63,6.22,5.42,6.02,478100.0],["2011-02-11",6.1,6.35,6.0,6.33,558300.0],["2011-02-14",6.5,6.87,6.4,6.53,365600.0],["2011-02-15",6.6,6.6,5.91,5.98,276700.0],["2011-02-16",5.76,5.8,5.15,5.38,486200.0],["2011-02-17",5.49,5.87,5.4,5.85,239000.0],["2011-02-18",5.81,5.99,5.3,5.35,213800.0],["2011-02-22",5.17,5.48,4.92,5.17,277900.0],["2011-02-23",5.13,5.13,4.7,4.73,151900.0],["2011-02-24",4.7,5.06,4.63,5.02,115500.0],["2011-02-25",5.24,5.48,5.07,5.34,127000.0],["2011-02-28",5.34,5.48,4.99,5.0,141300.0],["2011-03-01",5.02,5.29,4.95,5.27,146600.0],["2011-03-02",5.24,5.29,5.01,5.05,64300.0],["2011-03-03",5.1,5.27,4.9,5.24,86200.0],["2011-03-04",5.19,5.27,5.14,5.2,32000.0],["2011-03-07",5.19,5.23,5.0,5.22,82900.0],["2011-03-08",5.26,5.26,5.12,5.18,31900.0],["2011-03-09",5.2,5.23,4.95,5.06,81600.0],["2011-03-10",5.01,5.01,4.75,4.8,109900.0],["2011-03-11",4.8,5.08,4.7,5.06,169300.0],["2011-03-14",4.89,5.14,4.88,5.01,66900.0],["2011-03-15",4.95,5.09,4.79,4.94,159600.0],["2011-03-16",4.96,5.16,4.77,4.88,63400.0],["2011-03-17",4.95,5.14,4.86,4.95,78000.0],["2011-03-18",5.02,5.03,4.9,4.93,37400.0],["2011-03-21",5.0,5.14,5.0,5.06,51400.0],["2011-03-22",5.05,5.37,5.05,5.11,64800.0],["2011-03-23",5.07,5.16,4.95,5.06,53000.0],["2011-03-24",5.03,5.17,4.93,5.15,53700.0],["2011-03-25",5.15,5.17,5.11,5.15,29700.0],["2011-03-28",5.16,5.24,5.12,5.16,48000.0],["2011-03-29",5.14,5.2,5.1,5.2,58900.0],["2011-03-30",5.18,5.2,5.0,5.16,91000.0],["2011-03-31",5.14,5.18,5.09,5.09,29000.0],["2011-04-01",5.15,5.19,5.06,5.19,43700.0],["2011-04-04",5.2,5.2,5.09,5.2,42500.0],["2011-04-05",5.2,5.2,5.07,5.11,42900.0],["2011-04-06",5.11,5.14,5.0,5.12,47000.0],["2011-04-07",5.1,5.13,4.8,4.86,108300.0],["2011-04-08",4.85,4.85,3.86,4.19,364900.0],["2011-04-11",4.21,4.56,4.16,4.51,176000.0],["2011-04-12",4.54,4.58,4.25,4.29,68500.0],["2011-04-13",4.34,4.46,4.16,4.4,115600.0],["2011-04-14",4.35,4.9,4.35,4.89,125300.0],["2011-04-15",4.86,4.93,4.84,4.88,21900.0],["2011-04-18",4.83,4.84,4.55,4.8,56700.0],["2011-04-19",4.9,5.17,4.9,5.08,63300.0],["2011-04-20",5.12,5.22,5.07,5.12,59900.0],["2011-04-21",5.14,5.18,5.01,5.06,46800.0],["2011-04-25",5.08,5.4,5.02,5.21,161100.0],["2011-04-26",5.25,5.47,5.24,5.36,70900.0],["2011-04-27",5.38,5.43,5.26,5.41,43000.0],["2011-04-28",5.6,6.09,5.39,5.9,457100.0],["2011-04-29",5.79,6.01,5.69,5.89,168000.0],["2011-05-02",5.91,6.08,5.72,5.94,59000.0],["2011-05-03",5.9,5.96,5.8,5.87,67000.0],["2011-05-04",5.89,5.94,5.81,5.93,51400.0],["2011-05-05",5.92,5.93,5.86,5.9,50700.0],["2011-05-06",5.92,6.18,5.8,6.01,165000.0],["2011-05-09",5.99,6.19,5.96,6.14,71000.0],["2011-05-10",6.18,6.7,6.03,6.7,128100.0],["2011-05-11",6.71,6.84,6.51,6.59,114300.0],["2011-05-12",6.59,6.6,6.42,6.6,63600.0],["2011-05-13",6.6,6.61,6.27,6.45,65000.0],["2011-05-16",6.44,6.5,6.03,6.04,62300.0],["2011-05-17",6.02,6.14,5.91,5.96,52100.0],["2011-05-18",6.0,6.12,5.98,6.0,28100.0],["2011-05-19",6.01,6.23,6.0,6.18,36200.0],["2011-05-20",6.18,6.29,6.17,6.19,10600.0],["2011-05-23",5.95,6.05,5.77,5.99,44900.0],["2011-05-24",6.02,6.12,5.99,6.02,17500.0],["2011-05-25",6.01,6.18,5.94,6.01,35300.0],["2011-05-26",5.98,6.22,5.98,6.19,32100.0],["2011-05-27",6.21,6.68,6.19,6.58,97800.0],["2011-05-31",6.59,6.8,6.45,6.76,82900.0],["2011-06-01",6.78,6.84,6.52,6.56,66000.0],["2011-06-02",6.55,6.72,6.07,6.65,67900.0],["2011-06-03",6.52,7.0,6.51,6.82,98000.0],["2011-06-06",6.8,6.98,6.62,6.7,80000.0],["2011-06-07",6.75,6.81,6.53,6.6,41500.0],["2011-06-08",6.6,6.6,6.16,6.39,66500.0],["2011-06-09",6.38,6.67,6.38,6.56,71500.0],["2011-06-10",6.5,6.66,6.45,6.62,37500.0],["2011-06-13",6.66,6.69,6.5,6.57,18000.0],["2011-06-14",6.65,6.9,6.49,6.8,91300.0],["2011-06-15",6.73,6.81,6.53,6.8,31800.0],["2011-06-16",6.82,6.82,6.5,6.59,40900.0],["2011-06-17",6.68,6.76,6.35,6.59,40400.0],["2011-06-20",6.52,6.55,6.39,6.41,40100.0],["2011-06-21",6.43,6.67,6.43,6.61,36900.0],["2011-06-22",6.59,6.67,6.37,6.55,41400.0],["2011-06-23",6.46,6.67,6.46,6.59,18100.0],["2011-06-24",6.63,6.71,6.49,6.58,29600.0],["2011-06-27",6.55,7.0,6.55,6.98,165500.0],["2011-06-28",7.04,7.35,7.04,7.21,215600.0],["2011-06-29",7.2,7.25,6.61,6.96,188300.0],["2011-06-30",6.97,7.25,6.97,7.17,57000.0],["2011-07-01",7.19,7.54,6.92,7.34,142400.0],["2011-07-05",7.35,7.48,7.05,7.26,55400.0],["2011-07-06",7.25,7.5,7.1,7.39,30600.0],["2011-07-07",7.48,7.76,7.28,7.6,67500.0],["2011-07-08",7.63,7.71,7.42,7.47,58300.0],["2011-07-11",7.35,7.65,7.21,7.4,50200.0],["2011-07-12",7.4,7.74,7.2,7.36,42000.0],["2011-07-13",7.4,7.53,7.24,7.27,63700.0],["2011-07-14",7.48,7.48,6.84,7.06,66900.0],["2011-07-15",7.12,7.12,6.81,6.94,90000.0],["2011-07-18",6.91,7.0,6.67,6.89,56300.0],["2011-07-19",6.98,7.4,6.75,7.34,36500.0],["2011-07-20",7.35,7.41,7.06,7.19,39900.0],["2011-07-21",7.19,7.45,7.09,7.17,66700.0],["2011-07-22",7.21,7.34,7.14,7.26,68900.0],["2011-07-25",7.12,7.52,7.12,7.47,31600.0],["2011-07-26",7.48,7.99,7.41,7.88,73200.0],["2011-07-27",7.97,7.98,7.5,7.64,42200.0],["2011-07-28",7.7,8.35,7.6,8.17,247200.0],["2011-07-29",8.22,8.22,7.9,8.05,92200.0],["2011-08-01",8.21,8.34,7.81,8.23,142200.0],["2011-08-02",8.21,8.25,7.93,8.04,64800.0],["2011-08-03",7.96,8.15,7.57,8.06,254600.0],["2011-08-04",7.86,8.1,7.15,7.35,220100.0],["2011-08-05",7.5,7.71,6.9,7.0,194200.0],["2011-08-08",6.55,6.78,6.35,6.35,181300.0],["2011-08-09",6.56,6.75,5.69,6.52,200000.0],["2011-08-10",6.26,6.68,6.0,6.26,139500.0],["2011-08-11",6.3,7.13,6.18,6.86,148200.0],["2011-08-12",6.93,7.0,6.71,6.84,69100.0],["2011-08-15",6.79,7.25,6.68,7.22,51500.0],["2011-08-16",7.15,7.22,6.96,7.1,51400.0],["2011-08-17",7.15,7.18,6.98,7.11,21200.0],["2011-08-18",6.87,6.87,6.3,6.64,102500.0],["2011-08-19",6.5,6.63,6.35,6.43,81600.0],["2011-08-22",6.5,6.63,6.26,6.43,56700.0],["2011-08-23",6.5,6.79,6.5,6.64,67600.0],["2011-08-24",6.72,6.74,6.37,6.67,41900.0],["2011-08-25",6.63,6.68,6.29,6.36,43800.0],["2011-08-26",6.27,6.5,6.18,6.44,90800.0],["2011-08-29",6.5,7.05,6.5,7.05,110600.0],["2011-08-30",7.04,7.42,6.97,7.28,159500.0],["2011-08-31",7.29,7.47,7.11,7.21,52000.0],["2011-09-01",7.28,7.53,7.01,7.15,78000.0],["2011-09-02",7.0,7.51,7.0,7.1,81000.0],["2011-09-06",6.92,7.01,6.65,6.9,73600.0],["2011-09-07",7.06,7.29,7.06,7.23,54800.0],["2011-09-08",7.21,7.44,6.98,7.13,72000.0],["2011-09-09",7.06,7.22,6.86,7.08,32800.0],["2011-09-12",6.93,7.25,6.92,7.19,78800.0],["2011-09-13",7.21,7.25,7.04,7.16,46800.0],["2011-09-14",7.25,7.35,7.04,7.19,42700.0],["2011-09-15",7.27,7.32,7.09,7.19,38500.0],["2011-09-16",7.15,7.3,7.05,7.29,48800.0],["2011-09-19",7.11,7.23,6.89,7.1,324100.0],["2011-09-20",7.16,7.16,6.97,7.01,22200.0],["2011-09-21",7.02,7.02,6.77,6.79,33100.0],["2011-09-22",6.51,6.64,6.32,6.56,66300.0],["2011-09-23",6.55,6.68,6.42,6.58,38500.0],["2011-09-26",6.66,6.66,6.33,6.39,15800.0],["2011-09-27",6.58,6.58,6.45,6.46,68700.0],["2011-09-28",6.5,6.51,6.28,6.28,39300.0],["2011-09-29",6.43,6.43,5.6,5.92,137500.0],["2011-09-30",5.85,6.08,5.81,5.9,53700.0],["2011-10-03",5.86,5.86,5.22,5.23,92800.0],["2011-10-04",5.17,5.9,4.87,5.84,78700.0],["2011-10-05",5.88,5.99,5.71,5.91,43900.0],["2011-10-06",5.89,5.89,5.5,5.72,55300.0],["2011-10-07",5.75,5.85,5.59,5.67,39700.0],["2011-10-10",5.83,5.93,5.71,5.78,34100.0],["2011-10-11",5.73,5.75,5.65,5.7,27400.0],["2011-10-12",5.77,5.82,5.62,5.66,28800.0],["2011-10-13",5.62,5.74,5.51,5.71,7900.0],["2011-10-14",5.79,5.79,5.57,5.58,17800.0],["2011-10-17",5.56,5.56,5.18,5.25,67400.0],["2011-10-18",5.25,5.33,5.15,5.24,51300.0],["2011-10-19",5.26,5.49,5.18,5.24,52300.0],["2011-10-20",5.3,5.38,5.19,5.35,22400.0],["2011-10-21",5.4,5.71,5.26,5.68,49600.0],["2011-10-24",5.7,5.85,5.13,5.2,179000.0],["2011-10-25",5.13,5.34,4.97,5.32,58100.0],["2011-10-26",5.37,5.41,5.16,5.3,35400.0],["2011-10-27",5.42,5.84,5.42,5.63,57000.0],["2011-10-28",5.61,5.74,5.55,5.66,29400.0],["2011-10-31",5.65,5.78,5.2,5.2,61800.0],["2011-11-01",5.06,5.39,5.05,5.24,55400.0],["2011-11-02",5.34,5.55,5.28,5.38,29900.0],["2011-11-03",5.46,5.71,5.42,5.71,52600.0],["2011-11-04",5.62,5.78,5.61,5.75,29300.0],["2011-11-07",5.75,5.98,5.62,5.72,85400.0],["2011-11-08",5.8,5.8,5.52,5.71,34400.0],["2011-11-09",5.58,5.58,5.35,5.46,43100.0],["2011-11-10",5.5,6.1,5.5,5.89,131200.0],["2011-11-11",5.99,6.05,5.87,6.0,29300.0],["2011-11-14",6.09,6.6,6.06,6.54,114500.0],["2011-11-15",6.54,6.89,6.54,6.73,125400.0],["2011-11-16",6.61,6.81,6.61,6.67,85700.0],["2011-11-17",6.64,6.64,6.38,6.46,27300.0],["2011-11-18",6.41,6.42,6.15,6.23,39000.0],["2011-11-21",6.09,6.23,6.03,6.07,71200.0],["2011-11-22",6.05,6.07,5.85,6.03,39100.0],["2011-11-23",5.98,6.08,5.91,5.96,12800.0],["2011-11-25",5.96,5.96,5.8,5.86,6200.0],["2011-11-28",6.02,6.15,5.85,5.91,61800.0],["2011-11-29",5.96,5.96,5.76,5.78,37900.0],["2011-11-30",5.99,6.0,5.77,5.98,95600.0],["2011-12-01",5.99,6.09,5.86,5.89,29900.0],["2011-12-02",6.0,6.06,5.81,5.9,51200.0],["2011-12-05",6.0,6.01,5.83,5.99,27300.0],["2011-12-06",5.98,5.99,5.88,5.92,16400.0],["2011-12-07",5.88,5.92,5.76,5.82,20000.0],["2011-12-08",5.8,5.86,5.51,5.57,28800.0],["2011-12-09",5.53,5.77,5.5,5.67,32300.0],["2011-12-12",5.6,5.84,5.59,5.84,27200.0],["2011-12-13",5.86,5.86,5.71,5.78,16200.0],["2011-12-14",5.75,5.76,5.6,5.62,30900.0],["2011-12-15",5.64,5.75,5.61,5.71,20900.0],["2011-12-16",5.74,5.83,5.55,5.79,49600.0],["2011-12-19",5.84,6.35,5.76,6.18,108800.0],["2011-12-20",6.25,6.61,6.06,6.2,59100.0],["2011-12-21",6.21,6.3,6.14,6.19,11600.0],["2011-12-22",6.25,6.5,6.16,6.5,34400.0],["2011-12-23",6.48,6.55,6.45,6.55,49400.0],["2011-12-27",6.74,7.44,6.73,7.34,420800.0],["2011-12-28",7.31,7.69,7.21,7.3,89600.0],["2011-12-29",7.41,7.45,7.21,7.26,37100.0],["2011-12-30",7.29,7.75,7.21,7.61,75200.0],["2012-01-03",7.64,7.79,7.32,7.47,73200.0],["2012-01-04",7.42,7.46,7.01,7.25,48800.0],["2012-01-05",7.13,7.21,7.02,7.17,45900.0],["2012-01-06",7.15,7.15,7.0,7.04,36400.0],["2012-01-09",7.06,7.1,6.57,6.71,81700.0],["2012-01-10",6.74,6.8,6.56,6.71,87100.0],["2012-01-11",6.71,6.8,6.5,6.66,51900.0],["2012-01-12",6.61,6.71,6.46,6.63,36700.0],["2012-01-13",6.57,6.67,6.5,6.6,25400.0],["2012-01-17",6.64,6.73,6.42,6.53,87200.0],["2012-01-18",6.56,6.66,6.53,6.53,40400.0],["2012-01-19",6.59,6.67,6.51,6.56,28100.0],["2012-01-20",6.58,6.75,6.57,6.63,52700.0],["2012-01-23",6.65,6.77,6.53,6.62,49600.0],["2012-01-24",6.69,7.0,6.65,6.94,241800.0],["2012-01-25",7.15,7.33,6.94,7.24,105500.0],["2012-01-26",7.0,7.0,5.88,5.94,399800.0],["2012-01-27",6.14,6.14,5.9,5.9,111000.0],["2012-01-30",5.9,6.18,5.86,5.95,194000.0],["2012-01-31",5.98,5.98,5.48,5.58,226100.0],["2012-02-01",5.64,6.15,5.64,5.9,96600.0],["2012-02-02",5.94,5.99,5.82,5.83,59000.0],["2012-02-03",5.88,5.93,5.77,5.86,27800.0],["2012-02-06",5.86,5.9,5.79,5.86,46400.0],["2012-02-07",5.88,6.05,5.85,6.05,75900.0],["2012-02-08",6.09,6.11,5.93,6.01,35500.0],["2012-02-09",5.98,6.08,5.92,5.92,145700.0],["2012-02-10",5.9,6.0,5.78,5.86,42900.0],["2012-02-13",5.86,5.89,5.77,5.85,21500.0],["2012-02-14",5.82,5.99,5.77,5.95,29800.0],["2012-02-15",5.97,6.03,5.93,5.93,18600.0],["2012-02-16",5.94,6.0,5.81,5.94,26000.0],["2012-02-17",5.92,5.95,5.81,5.84,25500.0],["2012-02-21",5.86,6.09,5.85,5.93,51300.0],["2012-02-22",5.95,6.05,5.88,5.92,31900.0],["2012-02-23",5.9,6.0,5.89,5.92,25200.0],["2012-02-24",5.93,5.99,5.9,5.91,22800.0],["2012-02-27",5.91,5.96,5.83,5.88,19000.0],["2012-02-28",5.95,5.96,5.82,5.84,16900.0],["2012-02-29",5.93,5.93,5.66,5.67,88000.0],["2012-03-01",5.68,5.84,5.65,5.75,45000.0],["2012-03-02",5.74,5.8,5.63,5.74,31300.0],["2012-03-05",5.7,5.82,5.38,5.52,123500.0],["2012-03-06",5.4,5.49,5.39,5.45,55000.0],["2012-03-07",5.52,5.7,5.35,5.36,118700.0],["2012-03-08",5.39,5.63,5.39,5.54,53200.0],["2012-03-09",5.52,5.61,5.38,5.52,16100.0],["2012-03-12",5.51,5.62,5.46,5.57,10700.0],["2012-03-13",5.62,5.67,5.48,5.53,28200.0],["2012-03-14",5.49,5.59,5.46,5.54,24800.0],["2012-03-15",5.48,5.54,5.46,5.5,11200.0],["2012-03-16",5.5,5.65,5.5,5.53,15100.0],["2012-03-19",5.52,5.6,5.51,5.58,6900.0],["2012-03-20",5.57,5.63,5.5,5.56,6000.0],["2012-03-21",5.52,5.55,5.51,5.55,12200.0],["2012-03-22",5.55,5.55,5.39,5.44,43800.0],["2012-03-23",5.42,5.48,5.39,5.45,30100.0],["2012-03-26",5.47,5.67,5.47,5.56,15200.0],["2012-03-27",5.53,5.56,5.4,5.43,18500.0],["2012-03-28",5.42,5.52,5.4,5.44,32600.0],["2012-03-29",5.41,5.43,5.39,5.42,11600.0],["2012-03-30",5.63,5.63,5.42,5.43,900.0],["2012-04-02",5.46,5.6,5.41,5.57,19700.0],["2012-04-03",5.59,5.6,5.49,5.5,15900.0],["2012-04-04",5.51,5.51,5.26,5.27,42900.0],["2012-04-05",5.3,5.45,5.14,5.19,41100.0],["2012-04-09",5.2,5.3,5.18,5.18,10900.0],["2012-04-10",5.16,5.16,5.0,5.06,28500.0],["2012-04-11",5.31,5.32,4.85,5.01,58500.0],["2012-04-12",4.99,5.08,4.99,5.07,12800.0],["2012-04-13",5.07,5.08,4.99,4.99,46300.0],["2012-04-16",5.04,5.04,4.99,5.03,15200.0],["2012-04-17",5.02,5.03,4.91,4.95,15600.0],["2012-04-18",4.92,4.96,4.88,4.9,27000.0],["2012-04-19",4.92,4.99,4.8,4.8,20600.0],["2012-04-20",4.84,5.02,4.84,5.02,33800.0],["2012-04-23",4.93,4.96,4.85,4.87,14800.0],["2012-04-24",4.87,4.88,4.75,4.81,17800.0],["2012-04-25",4.84,5.2,4.8,5.17,39900.0],["2012-04-26",4.78,4.79,4.11,4.45,193400.0],["2012-04-27",4.33,4.37,4.26,4.31,42100.0],["2012-04-30",4.3,4.35,4.25,4.25,114000.0],["2012-05-01",4.28,4.45,4.28,4.4,39000.0],["2012-05-02",4.39,4.47,4.27,4.39,65900.0],["2012-05-03",4.39,4.62,4.39,4.55,93000.0],["2012-05-04",4.5,4.65,4.4,4.58,36200.0],["2012-05-07",4.55,4.6,4.46,4.47,33000.0],["2012-05-08",4.46,4.59,4.43,4.5,26800.0],["2012-05-09",4.47,4.54,4.43,4.51,14000.0],["2012-05-10",4.54,4.56,4.38,4.38,17000.0],["2012-05-11",4.36,4.53,4.33,4.36,28100.0],["2012-05-14",4.3,4.39,4.3,4.33,12400.0],["2012-05-15",4.34,4.44,4.25,4.31,14000.0],["2012-05-16",4.32,4.38,4.11,4.11,45200.0],["2012-05-17",4.11,4.15,3.91,3.95,38700.0],["2012-05-18",3.92,4.04,3.9,3.99,37200.0],["2012-05-21",4.0,4.68,4.0,4.23,31000.0],["2012-05-22",4.24,4.32,4.0,4.05,59000.0],["2012-05-23",4.16,4.16,3.9,4.02,26000.0],["2012-05-24",4.05,4.19,4.02,4.19,65100.0],["2012-05-25",4.2,4.42,4.11,4.3,37600.0],["2012-05-29",4.29,4.4,4.22,4.32,31500.0],["2012-05-30",4.28,4.35,4.18,4.29,62500.0],["2012-05-31",4.29,4.29,4.08,4.1,22900.0],["2012-06-01",4.09,4.19,4.05,4.07,41200.0],["2012-06-04",4.07,4.13,4.02,4.06,12900.0],["2012-06-05",4.08,4.21,4.03,4.11,28800.0],["2012-06-06",4.17,4.35,4.13,4.27,32100.0],["2012-06-07",4.3,4.49,4.3,4.45,36000.0],["2012-06-08",4.44,4.44,4.27,4.41,20000.0],["2012-06-11",4.43,4.44,4.2,4.43,23600.0],["2012-06-12",4.44,4.44,4.35,4.4,4400.0],["2012-06-13",4.36,4.4,4.23,4.3,9200.0],["2012-06-14",4.38,4.48,4.35,4.38,15100.0],["2012-06-15",4.38,4.43,4.35,4.43,5800.0],["2012-06-18",4.4,4.48,4.39,4.4,9700.0],["2012-06-19",4.4,4.46,4.35,4.45,12700.0],["2012-06-20",4.47,4.53,4.38,4.53,11500.0],["2012-06-21",4.4,4.53,4.4,4.49,6300.0],["2012-06-22",4.5,4.52,4.46,4.46,8600.0],["2012-06-25",4.45,4.5,4.35,4.49,26800.0],["2012-06-26",4.47,4.61,4.4,4.6,15800.0],["2012-06-27",4.61,4.72,4.51,4.64,5900.0],["2012-06-28",4.64,4.72,4.6,4.72,3700.0],["2012-06-29",4.73,4.88,4.7,4.81,19800.0],["2012-07-02",4.91,4.91,4.8,4.82,4000.0],["2012-07-03",4.89,4.89,4.84,4.86,2300.0],["2012-07-05",4.84,5.0,4.84,4.95,8400.0],["2012-07-06",4.95,5.34,4.95,5.28,27500.0],["2012-07-09",5.37,5.65,5.21,5.57,47600.0],["2012-07-10",5.74,5.77,5.54,5.65,18500.0],["2012-07-11",5.58,5.58,5.09,5.26,22300.0],["2012-07-12",5.13,5.13,4.77,5.0,40200.0],["2012-07-13",5.03,5.23,4.74,4.88,4800.0],["2012-07-16",4.9,5.12,4.87,4.99,6200.0],["2012-07-17",4.85,4.85,4.65,4.65,1900.0],["2012-07-18",4.68,4.98,4.68,4.81,15000.0],["2012-07-19",4.88,4.88,4.69,4.88,9400.0],["2012-07-20",4.87,4.87,4.81,4.82,1800.0],["2012-07-23",4.74,4.84,4.56,4.74,8200.0],["2012-07-24",4.84,4.96,4.77,4.92,18600.0],["2012-07-25",4.92,5.12,4.64,5.01,37800.0],["2012-07-26",5.11,5.23,5.0,5.01,8200.0],["2012-07-27",5.08,5.12,4.84,5.01,2300.0],["2012-07-30",4.75,5.0,4.75,4.99,4000.0],["2012-07-31",4.81,4.99,4.8,4.99,5400.0],["2012-08-01",4.93,4.95,4.65,4.87,10500.0],["2012-08-02",4.83,4.83,4.65,4.72,13000.0],["2012-08-03",4.76,4.85,4.73,4.83,4800.0],["2012-08-06",4.77,4.89,4.6,4.66,14500.0],["2012-08-07",4.63,4.84,4.42,4.64,28900.0],["2012-08-08",4.64,4.73,4.48,4.53,4400.0],["2012-08-09",4.5,4.77,4.5,4.77,16300.0],["2012-08-10",4.75,4.79,4.5,4.7,14800.0],["2012-08-13",4.75,4.83,4.62,4.78,4000.0],["2012-08-14",4.8,5.03,4.8,4.91,28000.0],["2012-08-15",4.95,5.05,4.86,4.91,19800.0],["2012-08-16",4.89,5.05,4.88,5.03,17000.0],["2012-08-17",4.9,5.15,4.9,5.08,15600.0],["2012-08-20",5.09,5.15,4.85,5.0,10700.0],["2012-08-21",5.08,5.1,4.86,5.0,8600.0],["2012-08-22",5.0,5.2,4.94,5.12,17800.0],["2012-08-23",5.12,5.2,5.06,5.1,14500.0],["2012-08-24",5.16,5.16,4.95,5.12,7100.0],["2012-08-27",5.1,5.12,4.97,5.05,11500.0],["2012-08-28",5.11,5.15,4.91,5.1,8800.0],["2012-08-29",5.08,5.15,5.0,5.15,6500.0],["2012-08-30",5.16,5.2,5.01,5.07,9900.0],["2012-08-31",5.06,5.2,4.96,5.12,16000.0],["2012-09-04",5.19,5.19,5.08,5.19,2800.0],["2012-09-05",5.19,5.19,5.16,5.16,800.0],["2012-09-06",5.12,5.19,5.12,5.19,4100.0],["2012-09-07",5.19,5.24,5.19,5.24,2500.0],["2012-09-10",5.23,5.23,5.01,5.09,13000.0],["2012-09-11",5.19,5.19,5.02,5.07,26800.0],["2012-09-12",5.19,5.19,5.05,5.07,5200.0],["2012-09-13",5.05,5.05,4.93,5.05,22100.0],["2012-09-14",5.18,5.25,5.01,5.15,16700.0],["2012-09-17",5.14,5.24,5.12,5.21,8100.0],["2012-09-18",5.21,5.24,5.13,5.2,13900.0],["2012-09-19",5.2,5.24,5.09,5.19,12000.0],["2012-09-20",5.15,5.29,5.09,5.2,35500.0],["2012-09-21",5.19,5.28,5.11,5.16,35000.0],["2012-09-24",5.18,5.25,5.18,5.25,12600.0],["2012-09-25",5.19,5.25,5.19,5.22,5600.0],["2012-09-26",5.25,5.25,5.18,5.19,9800.0],["2012-09-27",5.2,5.21,5.02,5.02,5700.0],["2012-09-28",5.25,5.25,5.0,5.11,10500.0],["2012-10-01",5.18,5.24,5.01,5.17,3800.0],["2012-10-02",5.23,5.25,5.06,5.2,6600.0],["2012-10-03",5.25,5.25,5.15,5.19,2800.0],["2012-10-04",5.25,5.38,5.2,5.35,25300.0],["2012-10-05",5.32,5.39,5.19,5.29,5800.0],["2012-10-08",5.19,5.35,5.19,5.3,1800.0],["2012-10-09",5.2,5.29,4.94,5.15,16200.0],["2012-10-10",5.1,5.28,5.07,5.15,8000.0],["2012-10-11",5.33,5.33,5.2,5.25,8000.0],["2012-10-12",5.21,5.32,5.21,5.29,1900.0],["2012-10-15",5.2,5.21,5.09,5.21,9000.0],["2012-10-16",5.16,5.24,5.16,5.24,5400.0],["2012-10-17",5.38,5.4,5.08,5.17,9900.0],["2012-10-18",5.08,5.15,5.0,5.04,5900.0],["2012-10-19",4.97,5.08,4.95,5.01,4500.0],["2012-10-22",5.01,5.12,5.01,5.02,2200.0],["2012-10-23",4.99,5.11,4.82,5.0,4800.0],["2012-10-24",5.0,5.14,4.9,4.93,7200.0],["2012-10-25",4.95,5.07,4.9,4.9,4900.0],["2012-10-26",5.05,5.05,4.95,5.02,2700.0],["2012-10-31",5.03,5.15,4.95,5.0,3200.0],["2012-11-01",5.12,5.15,4.96,4.99,4400.0],["2012-11-02",5.0,5.0,4.68,4.8,11400.0],["2012-11-05",4.88,4.88,4.8,4.87,2000.0],["2012-11-06",4.89,4.89,4.78,4.78,2100.0],["2012-11-07",4.68,4.83,4.52,4.62,11700.0],["2012-11-08",4.52,4.6,4.5,4.57,7300.0],["2012-11-09",4.6,4.6,4.42,4.42,19100.0],["2012-11-12",4.42,4.42,4.14,4.42,18500.0],["2012-11-13",4.4,4.43,4.27,4.39,23100.0],["2012-11-14",4.38,4.4,4.33,4.38,24400.0],["2012-11-15",4.35,4.35,4.01,4.31,69200.0],["2012-11-16",4.25,4.29,4.02,4.19,37100.0],["2012-11-19",4.11,4.3,4.11,4.21,25700.0],["2012-11-20",4.13,4.25,4.12,4.16,11600.0],["2012-11-21",4.2,4.34,4.19,4.3,12200.0],["2012-11-23",4.24,4.6,4.22,4.41,17500.0],["2012-11-26",4.45,4.8,4.45,4.67,15500.0],["2012-11-27",4.65,4.8,4.64,4.65,7100.0],["2012-11-28",4.71,4.71,4.66,4.66,6100.0],["2012-11-29",4.61,4.84,4.6,4.74,12600.0],["2012-11-30",4.84,4.84,4.66,4.75,18600.0],["2012-12-03",4.66,4.77,4.66,4.69,1800.0],["2012-12-04",4.66,4.77,4.66,4.68,3300.0],["2012-12-05",4.73,4.73,4.66,4.66,4600.0],["2012-12-06",4.73,4.73,4.66,4.71,4900.0],["2012-12-07",4.67,4.72,4.55,4.62,7000.0],["2012-12-10",4.69,4.73,4.62,4.68,7500.0],["2012-12-11",4.67,4.81,4.67,4.7,15600.0],["2012-12-12",4.71,4.84,4.71,4.81,9100.0],["2012-12-13",4.7,4.9,4.7,4.8,15500.0],["2012-12-14",4.89,4.89,4.78,4.81,15700.0],["2012-12-17",4.86,4.9,4.62,4.62,20100.0],["2012-12-18",4.62,4.75,4.62,4.66,4400.0],["2012-12-19",4.71,4.79,4.63,4.79,15600.0],["2012-12-20",4.78,4.89,4.77,4.89,7200.0],["2012-12-21",4.8,4.82,4.69,4.69,4300.0],["2012-12-24",4.63,4.79,4.61,4.79,4200.0],["2012-12-26",4.62,4.89,4.55,4.58,17900.0],["2012-12-27",4.67,4.69,4.25,4.35,27800.0],["2012-12-28",4.39,4.55,4.17,4.26,93500.0],["2012-12-31",4.05,4.49,4.0,4.49,52200.0],["2013-01-02",4.58,4.87,4.56,4.87,9500.0],["2013-01-03",4.79,4.89,4.75,4.84,11400.0],["2013-01-04",4.88,5.0,4.76,4.91,18100.0],["2013-01-07",4.85,4.95,4.84,4.9,3900.0],["2013-01-08",4.9,4.95,4.83,4.89,9700.0],["2013-01-09",5.05,5.05,4.9,4.93,3700.0],["2013-01-10",4.88,5.0,4.88,4.94,8100.0],["2013-01-11",5.0,5.0,4.92,4.96,5000.0],["2013-01-14",4.9,4.94,4.8,4.88,17000.0],["2013-01-15",4.8,4.94,4.8,4.94,5900.0],["2013-01-16",4.94,4.99,4.85,4.98,17600.0],["2013-01-17",4.99,5.0,4.99,4.99,2200.0],["2013-01-18",5.0,5.05,4.95,5.0,16900.0],["2013-01-22",4.95,5.01,4.95,4.95,9500.0],["2013-01-23",4.98,5.02,4.96,4.97,4300.0],["2013-01-24",4.95,4.99,4.86,4.98,7900.0],["2013-01-25",4.96,5.0,4.91,4.95,7000.0],["2013-01-28",4.91,5.0,4.9,4.92,20100.0],["2013-01-29",4.91,5.05,4.9,5.05,44500.0],["2013-01-30",5.05,5.1,5.0,5.1,23900.0],["2013-01-31",5.1,5.36,5.04,5.26,23800.0],["2013-02-01",5.33,5.36,5.26,5.34,16500.0],["2013-02-04",5.47,5.62,5.31,5.5,33500.0],["2013-02-05",5.65,5.65,5.55,5.63,12000.0],["2013-02-06",5.6,5.6,5.57,5.58,19700.0],["2013-02-07",5.65,5.65,5.5,5.56,22900.0],["2013-02-08",5.6,5.65,5.5,5.55,19200.0],["2013-02-11",5.55,5.55,5.5,5.55,19000.0],["2013-02-12",5.56,5.65,5.19,5.4,30800.0],["2013-02-13",5.3,5.48,5.26,5.42,13400.0],["2013-02-14",5.19,5.47,5.16,5.3,13800.0],["2013-02-15",5.25,5.5,5.25,5.41,20900.0],["2013-02-19",5.4,5.54,5.4,5.5,33300.0],["2013-02-20",5.5,5.59,5.5,5.53,21200.0],["2013-02-21",5.55,5.65,5.45,5.6,27600.0],["2013-02-22",5.6,5.62,5.42,5.5,12100.0],["2013-02-25",5.55,5.55,5.45,5.46,23200.0],["2013-02-26",5.52,5.7,5.5,5.69,15000.0],["2013-02-27",5.59,5.72,5.54,5.54,6600.0],["2013-02-28",5.65,5.7,5.53,5.53,6700.0],["2013-03-01",5.52,5.7,5.52,5.7,7300.0],["2013-03-04",5.7,5.9,5.69,5.84,25700.0],["2013-03-05",5.91,6.35,5.91,6.01,56800.0],["2013-03-06",6.1,6.18,5.84,5.85,44300.0],["2013-03-07",5.97,5.98,5.81,5.9,10200.0],["2013-03-08",5.99,5.99,5.8,5.96,13100.0],["2013-03-11",5.94,5.96,5.8,5.9,19200.0],["2013-03-12",5.89,5.94,5.84,5.88,4800.0],["2013-03-13",5.95,5.95,5.81,5.94,19600.0],["2013-03-14",5.94,5.96,5.83,5.95,9800.0],["2013-03-15",5.92,5.98,5.86,5.9,12400.0],["2013-03-18",5.89,5.97,5.85,5.9,4400.0],["2013-03-19",5.97,5.98,5.58,5.84,4100.0],["2013-03-20",5.89,5.95,5.66,5.85,5300.0],["2013-03-21",5.9,5.94,5.87,5.91,1600.0],["2013-03-22",5.9,5.98,5.9,5.98,11100.0],["2013-03-25",5.99,6.0,5.75,5.96,13000.0],["2013-03-26",5.99,5.99,5.83,5.96,9800.0],["2013-03-27",5.89,5.97,5.89,5.94,900.0],["2013-03-28",5.97,6.04,5.95,6.0,21200.0],["2013-04-01",6.03,6.04,5.93,6.04,15400.0],["2013-04-02",6.0,6.05,5.72,6.04,45800.0],["2013-04-03",6.09,6.09,5.84,5.99,19500.0],["2013-04-04",6.03,6.03,5.99,5.99,2200.0],["2013-04-05",5.81,5.9,5.76,5.76,20400.0],["2013-04-08",5.9,5.99,5.72,5.93,30500.0],["2013-04-09",6.05,6.05,5.89,5.9,21600.0],["2013-04-10",5.9,6.07,5.9,6.06,26200.0],["2013-04-11",6.06,6.06,5.9,5.99,7400.0],["2013-04-12",6.0,6.0,5.9,5.91,7500.0],["2013-04-15",5.96,6.05,5.75,5.85,12100.0],["2013-04-16",5.9,5.95,5.75,5.85,7600.0],["2013-04-17",5.75,5.95,5.75,5.9,31700.0],["2013-04-18",5.9,5.9,5.8,5.8,4100.0],["2013-04-19",5.9,5.95,5.9,5.92,11100.0],["2013-04-22",5.87,5.95,5.77,5.91,12600.0],["2013-04-23",5.91,6.1,5.9,6.09,21600.0],["2013-04-24",6.1,6.1,6.0,6.05,8500.0],["2013-04-25",6.2,6.62,6.04,6.44,100500.0],["2013-04-26",6.45,6.64,6.17,6.48,63700.0],["2013-04-29",6.55,7.18,6.41,6.96,125700.0],["2013-04-30",6.95,7.09,6.85,7.03,41000.0],["2013-05-01",7.04,7.22,6.97,7.22,52000.0],["2013-05-02",7.29,7.4,7.16,7.23,65500.0],["2013-05-03",7.25,7.71,7.25,7.66,153600.0],["2013-05-06",7.75,7.89,7.66,7.69,88500.0],["2013-05-07",7.62,7.62,7.35,7.45,59400.0],["2013-05-08",7.45,7.52,7.28,7.5,44200.0],["2013-05-09",7.54,7.71,7.28,7.5,61600.0],["2013-05-10",7.42,7.6,7.41,7.52,28900.0],["2013-05-13",7.42,7.65,7.33,7.53,45500.0],["2013-05-14",7.59,7.6,7.36,7.45,37200.0],["2013-05-15",7.4,7.58,7.36,7.57,41100.0],["2013-05-16",7.57,7.88,7.55,7.71,46300.0],["2013-05-17",7.79,7.88,7.59,7.75,24600.0],["2013-05-20",7.83,8.24,7.75,7.86,174400.0],["2013-05-21",7.93,8.19,7.77,7.85,32900.0],["2013-05-22",8.03,8.1,7.6,7.74,75600.0],["2013-05-23",7.61,7.7,7.35,7.67,69800.0],["2013-05-24",7.48,7.72,7.45,7.67,54400.0],["2013-05-28",7.89,7.93,7.68,7.79,44800.0],["2013-05-29",7.85,7.85,7.66,7.79,20900.0],["2013-05-30",7.8,8.1,7.8,8.1,40000.0],["2013-05-31",8.09,8.59,7.92,8.44,108900.0],["2013-06-03",8.56,10.13,8.5,9.93,276600.0],["2013-06-04",10.07,10.41,9.64,9.95,192600.0],["2013-06-05",10.0,10.1,9.61,10.06,62000.0],["2013-06-06",10.01,11.37,10.01,10.86,216000.0],["2013-06-07",10.96,11.24,10.53,10.88,129000.0],["2013-06-10",10.94,11.19,10.57,11.08,149200.0],["2013-06-11",11.01,11.19,10.72,11.15,67500.0],["2013-06-12",11.2,11.25,10.9,11.16,54300.0],["2013-06-13",11.2,11.2,10.71,11.05,62000.0],["2013-06-14",11.11,11.75,11.0,11.65,159000.0],["2013-06-17",11.8,13.59,11.8,12.28,438400.0],["2013-06-18",12.79,13.48,12.56,12.9,362300.0],["2013-06-19",12.81,13.36,12.79,12.84,139700.0],["2013-06-20",12.7,12.7,11.12,11.17,358500.0],["2013-06-21",11.17,11.2,10.16,10.23,305400.0],["2013-06-24",10.04,10.04,9.3,9.47,247200.0],["2013-06-25",9.51,10.1,9.51,9.72,217500.0],["2013-06-26",9.84,9.94,9.35,9.6,98800.0],["2013-06-27",9.57,9.9,9.5,9.65,56900.0],["2013-06-28",9.68,9.71,9.4,9.42,61100.0],["2013-07-01",9.44,9.75,8.76,9.74,272300.0],["2013-07-02",9.83,11.18,9.83,11.02,282000.0],["2013-07-03",11.08,11.38,10.84,11.04,94200.0],["2013-07-05",11.3,11.39,10.94,11.03,69400.0],["2013-07-08",11.03,12.21,11.0,12.15,176300.0],["2013-07-09",12.2,13.38,12.2,12.99,318300.0],["2013-07-10",13.0,14.06,13.0,13.71,223500.0],["2013-07-11",14.05,14.38,13.49,13.67,246600.0],["2013-07-12",13.57,13.57,12.5,13.17,180100.0],["2013-07-15",13.25,14.25,13.22,14.08,230600.0],["2013-07-16",14.15,14.46,13.32,13.55,184200.0],["2013-07-17",13.69,13.69,12.61,13.04,201300.0],["2013-07-18",13.12,13.57,12.99,13.35,99800.0],["2013-07-19",13.22,13.25,12.7,12.77,104600.0],["2013-07-22",12.71,13.4,12.53,13.39,76700.0],["2013-07-23",13.4,13.8,12.98,12.98,172300.0],["2013-07-24",12.97,13.35,12.92,13.18,106500.0],["2013-07-25",12.71,12.71,10.18,11.16,684000.0],["2013-07-26",11.12,11.44,10.84,11.1,154400.0],["2013-07-29",11.14,11.46,10.65,10.72,163000.0],["2013-07-30",10.69,11.0,10.35,10.98,105300.0],["2013-07-31",10.97,11.16,10.66,10.87,94500.0],["2013-08-01",11.14,12.33,11.12,12.31,231200.0],["2013-08-02",12.22,12.59,12.01,12.18,86900.0],["2013-08-05",12.07,12.2,11.71,11.95,92300.0],["2013-08-06",11.98,12.04,11.46,11.56,106800.0],["2013-08-07",11.58,11.79,11.38,11.53,55400.0],["2013-08-08",11.72,11.85,11.57,11.72,49600.0],["2013-08-09",11.8,12.09,11.61,11.79,63000.0],["2013-08-12",11.7,12.1,11.65,12.06,56300.0],["2013-08-13",12.14,12.46,11.91,11.95,101400.0],["2013-08-14",11.9,12.21,11.75,12.06,72300.0],["2013-08-15",11.94,11.98,11.65,11.78,118800.0],["2013-08-16",11.75,11.85,11.62,11.82,54600.0],["2013-08-19",11.98,12.0,11.4,11.52,84500.0],["2013-08-20",11.52,11.53,11.11,11.35,72800.0],["2013-08-21",11.31,11.72,11.1,11.28,51600.0],["2013-08-22",11.19,11.64,11.19,11.53,43900.0],["2013-08-23",11.69,12.24,11.53,12.22,93100.0],["2013-08-26",12.25,12.73,12.2,12.3,139800.0],["2013-08-27",12.17,12.46,11.66,11.88,129300.0],["2013-08-28",11.82,12.44,11.82,12.25,59600.0],["2013-08-29",12.26,12.85,12.25,12.71,135900.0],["2013-08-30",12.72,13.02,12.46,12.6,109600.0],["2013-09-03",12.73,13.08,12.6,12.86,85600.0],["2013-09-04",12.99,13.11,12.81,13.0,70800.0],["2013-09-05",13.02,13.23,12.85,12.97,59700.0],["2013-09-06",12.99,13.23,12.71,12.76,45100.0],["2013-09-09",12.89,13.14,12.81,13.06,60300.0],["2013-09-10",13.15,13.15,12.95,13.01,31700.0],["2013-09-11",12.96,13.15,12.82,13.1,43300.0],["2013-09-12",13.1,13.14,12.65,12.82,76400.0],["2013-09-13",12.89,13.14,12.67,12.92,73500.0],["2013-09-16",13.13,13.24,12.65,12.85,70500.0],["2013-09-17",12.87,13.3,12.69,13.3,82900.0],["2013-09-18",13.35,13.48,12.96,13.2,55600.0],["2013-09-19",13.24,13.25,13.0,13.1,33700.0],["2013-09-20",13.11,13.2,12.7,12.85,59600.0],["2013-09-23",12.97,13.16,12.7,12.76,22800.0],["2013-09-24",12.76,13.41,12.76,13.39,148600.0],["2013-09-25",13.42,14.76,13.36,14.76,267700.0],["2013-09-26",14.53,15.29,13.58,13.95,238200.0],["2013-09-27",13.81,14.0,13.14,13.42,64400.0],["2013-09-30",13.22,13.88,13.1,13.43,38700.0],["2013-10-01",13.45,14.12,13.4,13.92,77300.0],["2013-10-02",13.77,14.62,13.55,14.29,67100.0],["2013-10-03",14.03,14.33,13.9,14.0,40500.0],["2013-10-04",14.6,14.6,14.05,14.35,67000.0],["2013-10-07",14.08,14.61,14.02,14.39,58500.0],["2013-10-08",14.45,14.59,13.8,13.81,85200.0],["2013-10-09",13.93,13.93,12.75,13.47,96900.0],["2013-10-10",13.71,14.51,13.69,14.12,51800.0],["2013-10-11",14.2,14.44,14.03,14.34,50400.0],["2013-10-14",14.12,14.74,14.08,14.32,65000.0],["2013-10-15",14.22,14.83,14.22,14.52,63100.0],["2013-10-16",14.66,15.0,14.3,14.8,56100.0],["2013-10-17",14.8,16.44,14.52,16.43,268400.0],["2013-10-18",16.44,17.12,16.05,16.21,214700.0],["2013-10-21",16.12,16.6,15.8,16.3,103800.0],["2013-10-22",16.44,16.59,15.93,16.23,60800.0],["2013-10-23",16.31,16.56,15.13,15.77,144500.0],["2013-10-24",15.85,16.33,15.53,16.0,59200.0],["2013-10-25",16.24,16.38,15.82,16.09,49000.0],["2013-10-28",16.16,16.38,15.48,15.83,123000.0],["2013-10-29",15.96,16.08,15.58,15.87,14000.0],["2013-10-30",15.93,15.93,14.8,14.96,343700.0],["2013-10-31",15.0,15.25,14.07,14.84,139900.0],["2013-11-01",14.96,14.96,14.51,14.65,31400.0],["2013-11-04",14.58,14.79,14.54,14.67,47700.0],["2013-11-05",14.77,15.01,14.36,14.4,70600.0],["2013-11-06",14.47,14.86,14.45,14.47,91100.0],["2013-11-07",14.49,16.69,14.49,16.2,307100.0],["2013-11-08",16.17,16.83,15.54,15.96,162900.0],["2013-11-11",15.86,16.74,15.82,16.63,124800.0],["2013-11-12",16.5,16.71,16.45,16.59,62300.0],["2013-11-13",16.48,17.7,16.48,17.56,321800.0],["2013-11-14",17.71,18.28,17.05,17.72,137100.0],["2013-11-15",18.01,18.71,17.7,17.99,182500.0],["2013-11-18",18.18,18.2,17.61,17.61,73500.0],["2013-11-19",17.7,17.75,17.15,17.3,67100.0],["2013-11-20",17.5,17.7,17.25,17.43,43000.0],["2013-11-21",17.49,17.67,17.39,17.42,43200.0],["2013-11-22",17.42,17.75,17.42,17.51,42400.0],["2013-11-25",17.7,17.73,17.47,17.48,47500.0],["2013-11-26",17.47,17.8,17.45,17.68,45000.0],["2013-11-27",17.53,17.75,17.2,17.55,74100.0],["2013-11-29",17.63,17.87,17.43,17.79,21500.0],["2013-12-02",17.85,17.85,17.09,17.47,54500.0],["2013-12-03",17.53,17.9,17.51,17.71,45700.0],["2013-12-04",17.7,18.3,17.6,18.24,87500.0],["2013-12-05",18.24,18.5,17.71,17.9,58100.0],["2013-12-06",18.11,18.18,17.5,18.0,45100.0],["2013-12-09",18.16,18.39,17.76,18.06,41100.0],["2013-12-10",18.07,18.21,17.74,17.82,29100.0],["2013-12-11",17.8,17.8,17.15,17.43,47000.0],["2013-12-12",17.37,17.64,17.26,17.35,42500.0],["2013-12-13",17.47,17.84,17.41,17.78,21200.0],["2013-12-16",17.65,18.05,17.65,17.77,50100.0],["2013-12-17",17.72,18.24,17.69,18.06,38400.0],["2013-12-18",18.17,18.4,18.0,18.25,93800.0],["2013-12-19",18.16,18.48,18.16,18.22,47700.0],["2013-12-20",18.3,18.5,18.25,18.5,77800.0],["2013-12-23",18.5,19.25,18.35,19.05,129100.0],["2013-12-24",19.06,19.72,19.06,19.3,45700.0],["2013-12-26",19.4,19.9,19.32,19.79,59200.0],["2013-12-27",20.0,20.68,19.7,20.6,124400.0],["2013-12-30",20.9,20.96,20.34,20.67,110100.0],["2013-12-31",20.82,20.82,19.7,20.24,81700.0],["2014-01-02",19.76,19.78,18.51,18.99,179000.0],["2014-01-03",18.81,19.36,18.78,19.33,101300.0],["2014-01-06",19.6,19.68,19.16,19.55,55600.0],["2014-01-07",19.5,19.54,19.27,19.36,91500.0],["2014-01-08",18.03,19.3,18.0,18.86,103000.0],["2014-01-09",18.86,18.91,17.61,18.1,149000.0],["2014-01-10",18.0,18.45,17.27,17.41,153600.0],["2014-01-13",17.41,18.21,17.28,18.11,145600.0],["2014-01-14",18.13,19.35,17.45,19.12,108100.0],["2014-01-15",19.11,19.41,18.72,19.32,100800.0],["2014-01-16",19.07,19.07,18.16,18.6,94600.0],["2014-01-17",18.64,18.79,18.38,18.49,42300.0],["2014-01-21",18.62,18.99,17.85,17.98,100900.0],["2014-01-22",18.0,18.94,18.0,18.61,137400.0],["2014-01-23",19.55,20.78,19.09,20.35,379100.0],["2014-01-24",20.36,20.5,19.53,20.07,167100.0],["2014-01-27",20.33,22.13,20.1,21.59,207000.0],["2014-01-28",21.76,22.97,21.68,22.88,236000.0],["2014-01-29",22.87,23.84,22.62,23.47,241200.0],["2014-01-30",23.78,24.25,23.0,24.11,233200.0],["2014-01-31",24.19,25.0,24.12,24.95,184200.0],["2014-02-03",25.0,25.0,23.25,24.53,228200.0],["2014-02-04",24.57,25.33,24.53,25.09,163900.0],["2014-02-05",25.1,25.4,24.37,25.2,83700.0],["2014-02-06",25.12,25.41,22.87,23.17,261100.0],["2014-02-07",22.94,23.52,22.42,23.0,263200.0],["2014-02-10",22.89,23.0,21.22,21.48,561200.0],["2014-02-11",21.62,24.19,21.52,23.59,881100.0],["2014-02-12",23.68,24.15,22.74,23.74,298200.0],["2014-02-13",23.54,24.61,22.81,24.37,211600.0],["2014-02-14",24.44,24.68,24.03,24.42,80500.0],["2014-02-18",24.5,24.71,23.28,23.56,150200.0],["2014-02-19",23.37,23.78,23.0,23.6,104300.0],["2014-02-20",24.44,26.59,23.61,25.89,356100.0],["2014-02-21",26.45,26.59,25.6,26.09,183400.0],["2014-02-24",25.99,26.19,25.56,25.66,98200.0],["2014-02-25",25.54,25.58,24.1,24.26,149600.0],["2014-02-26",24.26,24.77,24.09,24.45,143300.0],["2014-02-27",24.54,24.56,22.79,23.45,288300.0],["2014-02-28",23.42,24.09,23.27,23.4,151400.0],["2014-03-03",23.15,23.16,22.35,22.96,112900.0],["2014-03-04",23.27,24.23,22.89,23.6,110600.0],["2014-03-05",23.5,24.39,22.97,23.27,116900.0],["2014-03-06",23.3,23.81,23.09,23.3,124100.0],["2014-03-07",23.3,23.55,23.01,23.25,69200.0],["2014-03-10",23.28,23.4,22.88,23.17,76400.0],["2014-03-11",23.15,23.15,21.7,21.81,158400.0],["2014-03-12",21.67,21.98,20.76,21.89,146800.0],["2014-03-13",21.92,22.4,21.33,21.59,103800.0],["2014-03-14",21.51,22.2,21.36,22.11,88100.0],["2014-03-17",22.11,22.71,22.08,22.65,130300.0],["2014-03-18",22.74,24.58,22.66,24.21,200400.0],["2014-03-19",24.38,24.51,23.18,23.63,148300.0],["2014-03-20",23.53,24.59,23.33,24.36,98100.0],["2014-03-21",24.51,24.87,24.28,24.45,130100.0],["2014-03-24",24.5,24.88,23.32,23.89,166100.0],["2014-03-25",23.83,24.7,23.45,23.61,115600.0],["2014-03-26",23.92,23.94,22.59,22.79,119500.0],["2014-03-27",22.67,23.2,22.11,22.58,127900.0],["2014-03-28",22.54,23.0,22.25,22.62,89300.0],["2014-03-31",22.68,23.84,22.6,23.09,132900.0],["2014-04-01",23.29,24.61,22.85,24.41,97100.0],["2014-04-02",24.55,25.1,24.33,24.84,140200.0],["2014-04-03",24.95,25.39,24.54,24.62,112700.0],["2014-04-04",24.87,24.87,22.25,22.98,150900.0],["2014-04-07",23.0,23.25,21.62,21.82,129600.0],["2014-04-08",21.74,21.86,20.95,21.73,128900.0],["2014-04-09",21.85,22.52,21.42,21.79,116700.0],["2014-04-10",21.68,21.86,20.51,20.82,119400.0],["2014-04-11",20.54,21.04,19.23,19.63,155600.0],["2014-04-14",19.76,20.89,19.54,20.18,149000.0],["2014-04-15",20.29,20.64,19.5,19.97,159800.0],["2014-04-16",20.03,20.8,19.87,20.49,117600.0],["2014-04-17",20.47,20.81,20.14,20.36,95800.0],["2014-04-21",20.42,21.22,20.16,20.58,90800.0],["2014-04-22",20.65,21.01,20.18,20.78,176700.0],["2014-04-23",20.77,20.97,20.45,20.78,118500.0],["2014-04-24",18.13,18.86,15.31,15.49,1050300.0],["2014-04-25",15.8,17.29,15.75,16.64,429000.0],["2014-04-28",16.42,16.59,15.26,15.49,272100.0],["2014-04-29",15.5,15.74,14.59,15.19,275300.0],["2014-04-30",15.64,15.97,15.19,15.76,272800.0],["2014-05-01",15.85,16.13,15.22,15.59,156500.0],["2014-05-02",15.54,16.08,15.31,15.43,331400.0],["2014-05-05",15.2,15.59,14.89,15.46,153600.0],["2014-05-06",15.35,15.75,15.05,15.12,136000.0],["2014-05-07",15.29,15.29,14.05,14.57,167100.0],["2014-05-08",14.46,15.35,14.38,14.56,163600.0],["2014-05-09",14.56,14.89,14.21,14.82,202400.0],["2014-05-12",14.83,15.45,14.83,15.41,137200.0],["2014-05-13",15.36,16.25,15.36,15.99,164400.0],["2014-05-14",15.91,15.99,15.03,15.2,92100.0],["2014-05-15",15.09,15.11,14.81,15.09,72500.0],["2014-05-16",15.13,15.58,14.75,15.42,90900.0],["2014-05-19",15.4,16.35,15.34,16.27,158400.0],["2014-05-20",16.3,16.77,15.73,16.19,109400.0],["2014-05-21",16.2,16.62,15.94,16.36,70300.0],["2014-05-22",16.4,16.7,16.12,16.47,69400.0],["2014-05-23",16.45,16.95,16.27,16.78,70800.0],["2014-05-27",17.0,17.77,16.81,17.26,111600.0],["2014-05-28",17.31,17.47,16.51,16.74,108300.0],["2014-05-29",16.83,17.75,16.79,17.73,102100.0],["2014-05-30",17.85,17.86,16.97,17.0,139100.0],["2014-06-02",17.05,17.43,16.55,17.27,109600.0],["2014-06-03",17.15,17.61,16.37,17.18,181600.0],["2014-06-04",17.0,17.75,16.97,17.22,128900.0],["2014-06-05",17.28,18.25,17.09,18.16,131800.0],["2014-06-06",18.34,18.93,18.2,18.85,197600.0],["2014-06-09",18.91,19.22,18.02,18.93,188600.0],["2014-06-10",18.83,19.71,18.77,19.37,173600.0],["2014-06-11",19.32,19.5,18.98,19.03,132100.0],["2014-06-12",19.08,19.63,19.01,19.27,162400.0],["2014-06-13",19.38,19.6,18.83,19.49,98800.0],["2014-06-16",19.41,19.5,19.04,19.22,146500.0],["2014-06-17",19.28,19.6,19.23,19.44,155500.0],["2014-06-18",19.37,19.93,19.26,19.56,181000.0],["2014-06-19",19.67,19.75,18.81,18.94,142000.0],["2014-06-20",18.98,19.11,18.53,19.04,177300.0],["2014-06-23",19.01,19.63,18.8,18.97,159600.0],["2014-06-24",18.9,18.92,18.21,18.37,162000.0],["2014-06-25",18.25,18.67,18.24,18.57,176600.0],["2014-06-26",18.59,18.83,18.2,18.53,171900.0],["2014-06-27",18.49,18.59,17.18,17.23,1799700.0],["2014-06-30",17.36,17.36,16.62,16.79,275300.0],["2014-07-01",16.91,17.16,16.76,16.9,163600.0],["2014-07-02",16.95,17.0,16.57,16.65,178400.0],["2014-07-03",16.73,16.8,16.32,16.54,117900.0],["2014-07-07",16.5,16.53,15.88,16.02,132000.0],["2014-07-08",15.15,16.22,15.0,15.64,186500.0],["2014-07-09",15.75,16.01,15.43,15.88,125000.0],["2014-07-10",15.55,16.17,15.43,15.72,108900.0],["2014-07-11",15.68,15.9,15.19,15.46,98100.0],["2014-07-14",15.71,16.07,15.39,15.68,178500.0],["2014-07-15",15.7,16.03,15.19,15.29,243900.0],["2014-07-16",15.42,15.8,15.21,15.46,212800.0],["2014-07-17",15.28,15.85,15.21,15.29,143100.0],["2014-07-18",15.37,16.0,15.37,15.99,117400.0],["2014-07-21",15.87,16.25,15.56,16.16,199000.0],["2014-07-22",16.26,16.66,15.96,16.12,128700.0],["2014-07-23",16.19,16.46,15.89,16.05,132200.0],["2014-07-24",15.02,15.02,13.11,13.4,657900.0],["2014-07-25",13.34,13.38,12.96,13.23,244900.0],["2014-07-28",13.23,13.37,12.86,13.08,181900.0],["2014-07-29",13.11,13.47,13.11,13.29,228800.0],["2014-07-30",13.43,13.59,13.14,13.32,144100.0],["2014-07-31",13.14,13.44,12.75,12.87,270200.0],["2014-08-01",13.17,13.59,12.99,13.2,209000.0],["2014-08-04",13.22,13.4,12.87,13.1,154600.0],["2014-08-05",13.02,13.4,13.0,13.06,243200.0],["2014-08-06",12.94,13.46,12.94,13.34,120800.0],["2014-08-07",13.41,13.55,13.1,13.23,120800.0],["2014-08-08",13.27,13.85,13.2,13.78,163200.0],["2014-08-11",13.86,13.86,13.36,13.49,149300.0],["2014-08-12",13.42,13.58,12.98,13.07,133600.0],["2014-08-13",13.17,13.31,12.96,13.0,220700.0],["2014-08-14",12.97,13.29,12.94,13.07,150400.0],["2014-08-15",13.15,13.27,12.64,13.01,139400.0],["2014-08-18",13.2,13.62,13.14,13.6,86300.0],["2014-08-19",13.63,13.76,13.43,13.44,29600.0],["2014-08-20",13.35,13.45,13.2,13.28,28300.0],["2014-08-21",13.29,13.46,13.03,13.2,84800.0],["2014-08-22",13.17,13.64,13.12,13.61,45600.0],["2014-08-25",13.68,13.75,13.26,13.54,50400.0],["2014-08-26",13.53,13.89,13.43,13.85,67600.0],["2014-08-27",13.84,14.43,13.74,14.23,133900.0],["2014-08-28",14.21,14.38,13.55,13.61,71900.0],["2014-08-29",13.63,13.63,13.32,13.39,52300.0],["2014-09-02",13.45,13.63,13.3,13.56,41500.0],["2014-09-03",13.61,13.71,13.3,13.56,66700.0],["2014-09-04",13.61,14.15,13.25,13.28,50900.0],["2014-09-05",13.24,13.43,13.05,13.3,45000.0],["2014-09-08",13.3,13.69,13.26,13.66,94400.0],["2014-09-09",13.67,13.67,13.21,13.35,46000.0],["2014-09-10",13.37,13.51,13.2,13.49,46100.0],["2014-09-11",13.37,13.62,13.31,13.62,51000.0],["2014-09-12",13.64,13.64,13.25,13.38,51700.0],["2014-09-15",13.35,13.39,13.05,13.12,96800.0],["2014-09-16",13.15,13.33,12.73,12.93,90500.0],["2014-09-17",12.9,13.33,12.85,13.2,38900.0],["2014-09-18",13.23,13.46,13.21,13.28,37600.0],["2014-09-19",13.38,13.38,12.71,13.1,107000.0],["2014-09-22",12.97,12.97,12.26,12.35,99600.0],["2014-09-23",12.32,12.94,12.31,12.7,58900.0],["2014-09-24",12.78,13.12,12.26,12.96,118300.0],["2014-09-25",12.94,12.94,12.54,12.56,52100.0],["2014-09-26",12.62,13.32,12.56,12.77,35600.0],["2014-09-29",12.56,12.94,12.56,12.91,40800.0],["2014-09-30",12.89,13.11,12.73,12.73,59600.0],["2014-10-01",12.75,13.01,12.61,12.65,64000.0],["2014-10-02",12.69,12.78,12.24,12.54,90000.0],["2014-10-03",12.58,12.79,12.26,12.29,85600.0],["2014-10-06",12.26,12.32,11.69,11.7,138600.0],["2014-10-07",11.65,11.66,11.21,11.24,142100.0],["2014-10-08",11.23,11.37,10.82,11.09,183700.0],["2014-10-09",11.09,11.31,10.92,11.12,96800.0],["2014-10-10",11.03,11.42,11.0,11.06,70500.0],["2014-10-13",11.01,11.54,10.89,11.35,60100.0],["2014-10-14",11.43,11.97,11.43,11.83,69900.0],["2014-10-15",11.64,12.93,11.5,12.87,115100.0],["2014-10-16",12.67,14.49,12.6,14.14,154600.0],["2014-10-17",14.86,14.86,13.55,13.87,108900.0],["2014-10-20",13.81,13.96,13.15,13.33,56600.0],["2014-10-21",13.4,13.76,13.18,13.73,43300.0],["2014-10-22",14.42,14.42,13.2,13.23,55500.0],["2014-10-23",13.32,13.79,13.32,13.54,28100.0],["2014-10-24",13.46,13.93,13.4,13.79,46300.0],["2014-10-27",13.73,13.75,13.46,13.63,21500.0],["2014-10-28",13.75,14.25,13.46,13.82,107300.0],["2014-10-29",13.92,14.42,13.73,14.3,217100.0],["2014-10-30",14.48,14.55,14.03,14.5,73600.0],["2014-10-31",14.91,14.99,14.37,14.68,57900.0],["2014-11-03",14.57,14.82,14.29,14.48,41900.0],["2014-11-04",14.46,14.54,14.32,14.44,43500.0],["2014-11-05",14.54,14.78,13.82,14.02,51400.0],["2014-11-06",14.1,14.1,13.91,14.03,28900.0],["2014-11-07",14.1,14.2,13.97,14.03,68600.0],["2014-11-10",14.04,14.4,14.04,14.25,41100.0],["2014-11-11",14.2,14.25,13.95,13.96,31700.0],["2014-11-12",13.9,14.09,13.82,13.9,65000.0],["2014-11-13",13.21,14.09,12.14,12.34,332100.0],["2014-11-14",12.43,12.94,12.43,12.5,74900.0],["2014-11-17",12.5,14.0,12.49,13.64,158700.0],["2014-11-18",13.65,14.23,13.65,13.85,68800.0],["2014-11-19",13.87,13.99,13.04,13.07,53300.0],["2014-11-20",13.01,13.35,12.97,13.25,53300.0],["2014-11-21",13.49,13.64,13.01,13.07,38200.0],["2014-11-24",13.04,13.25,12.9,12.99,37100.0],["2014-11-25",12.93,13.25,12.93,13.1,27200.0],["2014-11-26",13.05,13.12,12.98,13.02,46600.0],["2014-11-28",13.05,13.4,12.99,13.1,47400.0],["2014-12-01",13.01,13.28,12.94,13.01,56300.0],["2014-12-02",13.05,13.21,12.67,12.84,59700.0],["2014-12-03",12.85,13.08,12.75,12.86,42500.0],["2014-12-04",12.89,12.94,12.71,12.86,41400.0],["2014-12-05",12.88,12.94,12.76,12.82,41800.0],["2014-12-08",12.74,12.89,12.5,12.52,49600.0],["2014-12-09",12.5,13.0,12.16,12.82,64500.0],["2014-12-10",12.71,12.85,12.41,12.52,39900.0],["2014-12-11",12.57,12.64,11.52,11.71,135300.0],["2014-12-12",11.53,12.08,11.52,11.92,75000.0],["2014-12-15",12.0,12.0,11.57,11.69,72800.0],["2014-12-16",11.62,12.0,11.62,11.86,47200.0],["2014-12-17",11.73,12.22,11.73,12.22,60800.0],["2014-12-18",12.36,13.09,12.3,12.98,76000.0],["2014-12-19",13.0,13.24,12.52,12.59,97100.0],["2014-12-22",12.52,12.96,12.4,12.92,26000.0],["2014-12-23",13.0,13.46,12.67,12.76,46500.0],["2014-12-24",12.75,13.02,12.63,12.75,34700.0],["2014-12-26",12.85,12.85,12.75,12.83,9700.0],["2014-12-29",12.83,12.9,12.78,12.84,22400.0],["2014-12-30",12.68,12.84,12.39,12.45,39700.0],["2014-12-31",12.42,12.93,12.25,12.31,74700.0],["2015-01-02",12.33,12.7,12.01,12.56,38900.0],["2015-01-05",12.55,13.02,12.08,12.26,56100.0],["2015-01-06",12.26,12.27,11.55,11.79,117600.0],["2015-01-07",11.84,12.14,11.82,11.89,54200.0],["2015-01-08",12.03,12.22,11.91,12.04,39200.0],["2015-01-09",12.08,12.37,11.91,12.13,55200.0],["2015-01-12",12.26,12.28,11.77,11.86,34000.0],["2015-01-13",12.02,12.41,11.79,12.01,58500.0],["2015-01-14",11.9,12.29,11.63,11.76,39900.0],["2015-01-15",11.91,11.91,11.21,11.53,65800.0],["2015-01-16",11.47,11.82,11.47,11.77,24700.0],["2015-01-20",11.74,11.94,11.51,11.79,42900.0],["2015-01-21",11.7,11.97,11.7,11.85,43200.0],["2015-01-22",11.92,12.0,11.75,11.77,59900.0],["2015-01-23",11.81,12.0,11.75,11.94,33600.0],["2015-01-26",11.99,12.14,11.84,12.11,52100.0],["2015-01-27",12.0,12.25,12.0,12.2,41000.0],["2015-01-28",12.2,12.32,11.79,11.83,76000.0],["2015-01-29",11.71,11.75,11.23,11.46,91600.0],["2015-01-30",11.3,12.24,11.3,11.78,98500.0],["2015-02-02",11.8,13.2,11.8,13.06,155200.0],["2015-02-03",13.09,13.56,12.93,13.36,97400.0],["2015-02-04",13.22,13.74,13.02,13.35,60900.0],["2015-02-05",13.43,13.43,12.8,13.06,60300.0],["2015-02-06",13.1,13.19,12.85,12.97,59800.0],["2015-02-09",12.96,13.11,12.87,12.87,33300.0],["2015-02-10",13.02,13.16,12.9,13.12,17800.0],["2015-02-11",13.14,13.29,12.98,13.13,12800.0],["2015-02-12",13.23,13.61,13.07,13.6,26200.0],["2015-02-13",13.57,13.72,13.43,13.57,57900.0],["2015-02-17",13.6,13.74,13.25,13.31,61500.0],["2015-02-18",13.16,13.56,13.09,13.5,66400.0],["2015-02-19",13.54,13.84,13.54,13.66,30900.0],["2015-02-20",13.69,13.69,13.3,13.48,30600.0],["2015-02-23",13.5,13.67,13.3,13.45,44800.0],["2015-02-24",13.5,14.07,13.46,14.0,49900.0],["2015-02-25",14.05,14.28,13.92,14.02,37400.0],["2015-02-26",14.0,14.16,14.0,14.01,30600.0],["2015-02-27",14.05,14.14,13.92,13.92,81000.0],["2015-03-02",13.97,14.0,13.54,13.64,53900.0],["2015-03-03",13.64,13.64,13.41,13.49,37100.0],["2015-03-04",13.5,13.6,13.41,13.55,27700.0],["2015-03-05",13.62,13.96,13.53,13.77,50400.0],["2015-03-06",13.67,13.85,13.4,13.45,29000.0],["2015-03-09",13.44,13.74,13.4,13.66,25300.0],["2015-03-10",13.6,13.75,13.53,13.62,33800.0],["2015-03-11",13.68,14.46,13.58,14.4,86800.0],["2015-03-12",14.5,15.11,14.38,15.06,70100.0],["2015-03-13",15.09,15.4,14.92,15.31,69100.0],["2015-03-16",15.38,15.38,14.67,14.79,55700.0],["2015-03-17",14.73,15.08,14.65,15.0,25700.0],["2015-03-18",14.98,15.21,14.84,14.96,42900.0],["2015-03-19",14.88,15.17,14.88,15.17,19800.0],["2015-03-20",15.19,15.54,15.12,15.23,62400.0],["2015-03-23",15.28,15.33,14.92,15.02,36500.0],["2015-03-24",15.0,15.1,15.0,15.01,28800.0],["2015-03-25",15.09,15.09,14.6,14.6,52400.0],["2015-03-26",14.6,14.72,14.16,14.4,46800.0],["2015-03-27",14.35,14.7,14.28,14.64,57500.0],["2015-03-30",14.94,14.99,14.54,14.86,24300.0],["2015-03-31",14.91,15.05,14.74,14.82,32700.0],["2015-04-01",14.81,14.92,14.3,14.67,64300.0],["2015-04-02",14.62,15.1,14.6,14.93,26900.0],["2015-04-06",14.88,15.46,14.88,15.2,79600.0],["2015-04-07",15.14,15.58,14.96,15.2,69400.0],["2015-04-08",15.02,15.47,15.02,15.45,25200.0],["2015-04-09",15.5,15.56,15.06,15.49,29500.0],["2015-04-10",15.61,15.61,15.32,15.56,21600.0],["2015-04-13",15.6,15.6,14.93,15.14,54900.0],["2015-04-14",15.19,15.48,15.13,15.45,31200.0],["2015-04-15",15.58,16.75,15.51,16.67,150600.0],["2015-04-16",16.56,16.62,16.2,16.27,70400.0],["2015-04-17",16.17,16.17,15.28,15.3,96300.0],["2015-04-20",15.47,15.73,15.24,15.61,64600.0],["2015-04-21",15.61,15.61,15.3,15.44,48500.0],["2015-04-22",15.37,15.69,15.17,15.63,44300.0],["2015-04-23",13.88,14.46,13.5,14.21,253300.0],["2015-04-24",14.17,14.39,13.94,14.25,92000.0],["2015-04-27",14.25,14.87,14.25,14.59,168100.0],["2015-04-28",14.52,14.66,14.34,14.44,77800.0],["2015-04-29",14.44,14.49,13.81,13.84,79800.0],["2015-04-30",13.79,13.79,13.09,13.55,133800.0],["2015-05-01",13.57,13.94,13.18,13.8,50000.0],["2015-05-04",13.96,14.0,13.62,13.63,37400.0],["2015-05-05",13.64,13.82,13.22,13.58,88200.0],["2015-05-06",13.57,14.03,13.32,13.5,55700.0],["2015-05-07",13.48,13.63,13.33,13.5,28800.0],["2015-05-08",13.6,13.62,13.16,13.27,30900.0],["2015-05-11",13.2,13.58,13.2,13.23,44500.0],["2015-05-12",13.2,13.43,12.9,13.29,59500.0],["2015-05-13",13.31,13.61,13.27,13.49,45100.0],["2015-05-14",13.5,13.73,13.33,13.5,48700.0],["2015-05-15",13.46,13.46,12.99,13.27,56400.0],["2015-05-18",13.12,13.62,13.07,13.44,51000.0],["2015-05-19",13.37,13.48,13.13,13.27,33200.0],["2015-05-20",13.31,14.76,13.26,14.6,143300.0],["2015-05-21",14.6,15.09,14.35,14.88,79600.0],["2015-05-22",14.88,15.53,14.8,14.97,123800.0],["2015-05-26",15.0,15.13,14.77,15.03,57600.0],["2015-05-27",15.1,15.18,14.73,15.17,34300.0],["2015-05-28",15.18,15.55,15.06,15.45,92500.0],["2015-05-29",15.48,15.53,15.1,15.19,27900.0],["2015-06-01",15.35,15.55,15.01,15.32,39300.0],["2015-06-02",15.41,15.5,15.12,15.27,35100.0],["2015-06-03",15.23,15.53,15.09,15.53,72200.0],["2015-06-04",15.41,15.52,15.03,15.51,31100.0],["2015-06-05",15.5,15.59,15.27,15.51,25300.0],["2015-06-08",15.55,15.86,15.39,15.7,65600.0],["2015-06-09",15.72,15.85,15.65,15.79,29400.0],["2015-06-10",15.83,16.29,15.66,15.83,55500.0],["2015-06-11",15.9,16.18,15.81,16.16,50200.0],["2015-06-12",16.06,16.06,15.44,15.55,37400.0],["2015-06-15",15.62,15.73,15.16,15.65,68400.0],["2015-06-16",15.55,15.6,14.97,15.24,49500.0],["2015-06-17",15.35,15.35,15.14,15.14,32500.0],["2015-06-18",15.09,15.84,15.09,15.6,37100.0],["2015-06-19",15.65,16.01,15.65,15.89,50500.0],["2015-06-22",16.01,16.15,15.79,15.8,27700.0],["2015-06-23",15.85,16.18,15.85,15.93,24400.0],["2015-06-24",15.94,16.04,15.68,15.7,24000.0],["2015-06-25",15.72,15.97,15.61,15.88,28500.0],["2015-06-26",15.96,16.17,15.84,16.04,106700.0],["2015-06-29",15.87,15.94,15.58,15.73,130500.0],["2015-06-30",15.9,16.05,15.75,15.91,48500.0],["2015-07-01",15.95,15.98,15.41,15.84,69000.0],["2015-07-02",15.84,15.98,15.45,15.73,27500.0],["2015-07-06",15.55,16.36,15.55,16.11,82000.0],["2015-07-07",16.07,16.19,15.7,16.09,49200.0],["2015-07-08",15.86,16.16,15.81,15.92,57100.0],["2015-07-09",16.02,16.02,15.86,15.86,63400.0],["2015-07-10",16.01,16.25,15.86,16.23,54000.0],["2015-07-13",16.3,17.21,16.29,16.89,93600.0],["2015-07-14",16.99,17.49,16.83,17.29,50600.0],["2015-07-15",17.25,17.36,16.29,16.39,56200.0],["2015-07-16",16.41,17.16,16.29,16.48,47700.0],["2015-07-17",16.49,16.57,16.28,16.47,22700.0],["2015-07-20",16.34,16.34,15.52,15.63,51200.0],["2015-07-21",15.6,15.99,15.3,15.56,29000.0],["2015-07-22",15.45,15.74,15.44,15.46,47700.0],["2015-07-23",17.2,18.36,16.85,18.0,261200.0],["2015-07-24",18.0,20.28,17.74,19.38,487100.0],["2015-07-27",19.37,20.11,18.33,19.3,162000.0],["2015-07-28",19.35,19.73,19.08,19.28,80900.0],["2015-07-29",19.3,19.6,18.92,19.01,69200.0],["2015-07-30",19.01,19.49,18.94,19.26,88600.0],["2015-07-31",19.35,20.13,19.35,19.68,95800.0],["2015-08-03",19.6,19.72,19.17,19.7,72400.0],["2015-08-04",19.62,19.63,19.11,19.37,63000.0],["2015-08-05",19.5,19.95,19.19,19.5,124300.0],["2015-08-06",19.57,19.74,18.55,19.49,74500.0],["2015-08-07",19.38,19.38,18.27,18.77,75400.0],["2015-08-10",19.02,19.41,18.92,19.04,43300.0],["2015-08-11",18.91,19.1,18.66,18.71,36800.0],["2015-08-12",18.71,18.77,18.21,18.29,46500.0],["2015-08-13",18.32,18.58,18.15,18.39,36900.0],["2015-08-14",18.27,18.44,18.03,18.18,36400.0],["2015-08-17",18.0,18.53,17.9,18.53,30700.0],["2015-08-18",18.56,18.63,18.1,18.16,30900.0],["2015-08-19",18.0,18.49,17.5,18.11,146500.0],["2015-08-20",17.98,17.98,17.0,17.26,108600.0],["2015-08-21",17.0,17.45,16.61,16.89,70500.0],["2015-08-24",16.5,17.44,16.16,16.69,97100.0],["2015-08-25",17.15,17.35,16.43,16.45,50800.0],["2015-08-26",16.65,17.24,16.49,16.98,54700.0],["2015-08-27",17.0,17.0,16.31,16.81,68100.0],["2015-08-28",16.57,17.25,16.57,17.21,57900.0],["2015-08-31",16.98,17.38,16.81,16.99,45500.0],["2015-09-01",16.64,17.8,16.61,16.78,105300.0],["2015-09-02",16.93,17.22,16.41,17.21,56100.0],["2015-09-03",17.22,17.71,16.84,16.93,95100.0],["2015-09-04",16.84,17.16,16.58,16.83,21600.0],["2015-09-08",17.18,17.56,16.82,17.09,37900.0],["2015-09-09",17.1,17.35,16.57,16.79,44300.0],["2015-09-10",16.86,17.37,16.76,17.1,37500.0],["2015-09-11",16.92,17.1,16.87,16.97,16700.0],["2015-09-14",17.0,17.01,16.75,16.82,18500.0],["2015-09-15",16.78,16.96,16.25,16.54,77900.0],["2015-09-16",16.47,16.74,16.42,16.71,34000.0],["2015-09-17",16.65,17.09,16.38,16.46,68300.0],["2015-09-18",16.25,16.66,15.91,15.98,87800.0],["2015-09-21",15.97,15.98,14.66,15.29,152800.0],["2015-09-22",15.08,15.08,13.96,14.02,114600.0],["2015-09-23",13.94,14.47,13.26,14.05,105500.0],["2015-09-24",14.01,14.23,13.55,14.16,95500.0],["2015-09-25",14.25,14.44,13.53,13.63,70500.0],["2015-09-28",13.51,13.7,12.76,13.16,193600.0],["2015-09-29",13.17,13.48,13.05,13.42,55600.0],["2015-09-30",13.55,13.56,13.2,13.43,51500.0],["2015-10-01",13.58,14.67,13.38,14.09,59200.0],["2015-10-02",14.0,14.1,13.5,14.02,34600.0],["2015-10-05",14.09,14.53,13.71,14.07,49800.0],["2015-10-06",14.17,14.21,13.89,13.96,19100.0],["2015-10-07",14.04,14.77,14.02,14.62,50600.0],["2015-10-08",14.57,14.81,14.16,14.43,29900.0],["2015-10-09",14.4,14.67,13.77,14.05,33800.0],["2015-10-12",13.94,13.98,13.28,13.74,49000.0],["2015-10-13",13.71,14.03,13.19,13.27,19000.0],["2015-10-14",13.27,13.65,12.94,13.02,20200.0],["2015-10-15",13.01,14.07,13.01,14.06,34600.0],["2015-10-16",14.25,14.34,13.99,14.26,45000.0],["2015-10-19",14.16,14.7,14.05,14.47,28300.0],["2015-10-20",14.37,14.61,13.78,13.9,68000.0],["2015-10-21",13.92,13.95,13.43,13.46,18300.0],["2015-10-22",13.51,14.41,13.49,13.94,36100.0],["2015-10-23",13.96,14.4,13.73,14.07,47100.0],["2015-10-26",14.09,14.32,13.63,13.65,57300.0],["2015-10-27",13.55,13.81,13.39,13.65,64300.0],["2015-10-28",13.77,14.92,13.71,14.79,69400.0],["2015-10-29",14.7,14.89,14.0,14.04,27500.0],["2015-10-30",14.04,14.4,13.82,14.03,23300.0],["2015-11-02",14.02,14.49,14.02,14.38,20000.0],["2015-11-03",14.3,14.66,14.28,14.35,16000.0],["2015-11-04",14.45,14.75,14.38,14.66,92400.0],["2015-11-05",14.66,15.12,14.45,15.1,46800.0],["2015-11-06",15.1,15.78,14.86,15.74,69600.0],["2015-11-09",15.67,16.51,15.66,16.51,89200.0],["2015-11-10",16.4,16.43,15.8,16.05,68600.0],["2015-11-11",16.09,16.09,15.16,15.51,41600.0],["2015-11-12",13.95,14.09,11.59,12.26,614500.0],["2015-11-13",12.51,12.71,12.19,12.41,105000.0],["2015-11-16",12.29,12.54,11.84,12.0,163200.0],["2015-11-17",12.13,12.7,11.94,12.42,118800.0],["2015-11-18",12.34,12.68,12.33,12.66,54600.0],["2015-11-19",12.91,13.7,12.86,12.91,98600.0],["2015-11-20",13.04,13.58,13.04,13.24,47800.0],["2015-11-23",13.21,14.29,13.21,13.64,85700.0],["2015-11-24",13.5,13.72,13.33,13.63,31300.0],["2015-11-25",13.7,13.7,13.3,13.48,33700.0],["2015-11-27",13.47,14.08,13.46,13.92,24800.0],["2015-11-30",14.0,14.0,13.48,13.51,42100.0],["2015-12-01",13.74,13.8,13.34,13.51,52800.0],["2015-12-02",13.38,13.54,13.05,13.19,37600.0],["2015-12-03",13.15,13.25,12.76,12.76,35800.0],["2015-12-04",12.75,12.97,12.5,12.86,50900.0],["2015-12-07",12.92,12.96,12.54,12.59,41300.0],["2015-12-08",12.93,12.95,12.58,12.87,34300.0],["2015-12-09",12.81,12.97,12.61,12.65,38000.0],["2015-12-10",12.7,12.77,12.42,12.49,67700.0],["2015-12-11",12.27,12.36,12.02,12.25,61500.0],["2015-12-14",12.33,12.57,12.25,12.53,30800.0],["2015-12-15",12.61,13.02,12.47,12.94,31200.0],["2015-12-16",13.08,13.42,13.08,13.31,47100.0],["2015-12-17",13.25,13.5,13.19,13.34,32300.0],["2015-12-18",13.25,13.48,13.07,13.2,75100.0],["2015-12-21",13.25,13.39,13.17,13.38,45000.0],["2015-12-22",13.39,13.64,13.21,13.57,33500.0],["2015-12-23",13.71,14.0,13.62,13.95,26500.0],["2015-12-24",14.0,14.45,13.97,14.27,17500.0],["2015-12-28",14.13,14.26,13.95,14.01,25700.0],["2015-12-29",14.12,14.48,14.01,14.06,37300.0],["2015-12-30",14.1,14.22,14.01,14.02,34900.0],["2015-12-31",14.01,14.04,13.38,13.41,38800.0],["2016-01-04",13.36,13.86,12.46,13.07,77300.0],["2016-01-05",13.18,13.42,12.89,13.23,27600.0],["2016-01-06",13.06,13.16,12.71,12.72,28400.0],["2016-01-07",12.65,13.18,12.32,12.4,37900.0],["2016-01-08",12.43,12.82,12.35,12.56,45300.0],["2016-01-11",12.67,12.71,12.38,12.67,21700.0],["2016-01-12",12.81,12.89,12.48,12.82,29200.0],["2016-01-13",12.9,13.03,12.45,12.65,33300.0],["2016-01-14",12.75,13.5,12.57,13.26,100600.0],["2016-01-15",12.86,13.19,12.27,12.66,95100.0],["2016-01-19",12.89,13.53,12.57,13.21,136400.0],["2016-01-20",12.99,14.03,12.78,13.77,58500.0],["2016-01-21",13.81,13.99,13.21,13.48,34900.0],["2016-01-22",13.73,13.74,13.41,13.73,38400.0],["2016-01-25",13.75,13.92,13.27,13.31,32000.0],["2016-01-26",13.45,13.81,13.41,13.77,53900.0],["2016-01-27",13.8,13.86,12.8,12.98,44900.0],["2016-01-28",14.0,14.62,13.11,13.93,135500.0],["2016-01-29",13.94,15.0,13.94,14.8,140200.0],["2016-02-01",14.65,14.89,13.72,14.53,309900.0],["2016-02-02",14.38,14.38,13.73,14.05,52100.0],["2016-02-03",14.14,14.25,13.39,13.88,37600.0],["2016-02-04",13.73,14.0,13.46,13.86,28800.0],["2016-02-05",13.78,13.83,13.44,13.49,54000.0],["2016-02-08",13.13,13.59,13.0,13.57,53500.0],["2016-02-09",13.39,13.98,13.12,13.48,55800.0],["2016-02-10",13.66,13.96,13.64,13.75,54600.0],["2016-02-11",13.48,13.82,13.43,13.57,33700.0],["2016-02-12",13.76,13.79,13.34,13.59,21400.0],["2016-02-16",13.82,14.35,13.08,13.89,101800.0],["2016-02-17",14.07,14.56,14.07,14.32,79300.0],["2016-02-18",14.33,14.47,13.8,14.07,37600.0],["2016-02-19",14.05,14.48,13.89,13.95,48100.0],["2016-02-22",14.23,14.34,14.0,14.23,38700.0],["2016-02-23",14.14,14.31,14.09,14.21,19400.0],["2016-02-24",14.08,14.32,14.0,14.26,32900.0],["2016-02-25",14.26,14.85,14.2,14.84,31200.0],["2016-02-26",14.96,15.0,14.65,14.73,34400.0],["2016-02-29",14.75,14.92,14.5,14.53,42600.0],["2016-03-01",14.62,14.84,14.45,14.75,29600.0],["2016-03-02",14.78,14.84,14.66,14.78,17200.0],["2016-03-03",14.8,14.93,14.64,14.75,49100.0],["2016-03-04",14.74,14.9,14.62,14.68,44800.0],["2016-03-07",14.67,14.86,14.5,14.59,37300.0],["2016-03-08",14.53,14.63,14.41,14.45,30100.0],["2016-03-09",14.48,14.48,14.22,14.28,38300.0],["2016-03-10",14.31,14.42,14.2,14.29,41900.0],["2016-03-11",14.47,14.55,14.28,14.54,32900.0],["2016-03-14",14.49,15.37,14.49,15.3,59900.0],["2016-03-15",15.28,15.28,14.34,14.45,35300.0],["2016-03-16",14.41,14.7,14.1,14.53,25100.0],["2016-03-17",14.54,14.9,14.35,14.76,47600.0],["2016-03-18",14.84,15.72,14.48,15.55,79200.0],["2016-03-21",15.43,15.8,15.24,15.52,26700.0],["2016-03-22",15.56,15.96,15.48,15.55,37200.0],["2016-03-23",15.48,15.65,15.01,15.06,31300.0],["2016-03-24",14.93,15.6,14.93,15.35,22100.0],["2016-03-28",15.42,15.62,15.0,15.16,38100.0],["2016-03-29",15.02,16.0,15.02,15.97,50800.0],["2016-03-30",16.13,16.18,15.95,15.98,56700.0],["2016-03-31",16.01,16.24,15.57,16.07,53000.0],["2016-04-01",15.91,16.25,15.69,15.78,27400.0],["2016-04-04",15.84,15.85,15.47,15.6,38500.0],["2016-04-05",15.54,15.58,15.27,15.4,51700.0],["2016-04-06",15.37,15.8,15.37,15.61,51400.0],["2016-04-07",15.46,15.87,15.4,15.71,43800.0],["2016-04-08",15.9,16.28,15.7,16.26,33900.0],["2016-04-11",16.28,16.61,15.95,16.17,37700.0],["2016-04-12",16.12,16.34,15.63,15.81,32800.0],["2016-04-13",15.89,16.47,15.85,16.38,52500.0],["2016-04-14",16.33,16.5,16.2,16.45,20600.0],["2016-04-15",16.4,16.55,16.26,16.26,12200.0],["2016-04-18",16.26,16.43,16.25,16.41,10600.0],["2016-04-19",16.3,16.43,16.15,16.16,14100.0],["2016-04-20",16.4,16.59,16.17,16.34,29100.0],["2016-04-21",16.59,16.96,16.23,16.55,28500.0],["2016-04-22",16.59,16.8,16.4,16.46,29600.0],["2016-04-25",16.55,16.55,16.05,16.34,19500.0],["2016-04-26",16.49,16.8,16.39,16.73,41600.0],["2016-04-27",16.76,17.0,16.6,16.96,67900.0],["2016-04-28",18.01,18.99,18.01,18.57,204500.0],["2016-04-29",18.57,18.87,18.38,18.56,66200.0],["2016-05-02",18.48,18.89,18.43,18.79,65900.0],["2016-05-03",18.78,18.82,18.48,18.64,37500.0],["2016-05-04",18.6,18.69,18.13,18.25,50900.0],["2016-05-05",18.48,18.66,18.11,18.11,21500.0],["2016-05-06",18.11,18.29,17.93,18.16,44700.0],["2016-05-09",18.19,18.37,18.05,18.14,21900.0],["2016-05-10",18.33,18.33,17.93,18.02,61500.0],["2016-05-11",17.95,18.23,17.83,17.87,27600.0],["2016-05-12",17.9,18.08,17.5,17.66,31000.0],["2016-05-13",17.95,17.97,17.5,17.6,26600.0],["2016-05-16",17.54,18.0,17.54,17.74,25700.0],["2016-05-17",17.75,18.0,17.33,17.46,46400.0],["2016-05-18",17.39,17.97,17.39,17.76,52200.0],["2016-05-19",17.71,17.71,16.87,16.91,63100.0],["2016-05-20",16.95,17.18,16.82,17.18,40700.0],["2016-05-23",17.25,17.25,16.9,16.95,24200.0],["2016-05-24",16.99,17.58,16.86,17.55,51100.0],["2016-05-25",17.5,17.87,17.47,17.86,27300.0],["2016-05-26",17.75,17.76,17.2,17.55,43600.0],["2016-05-27",17.51,17.9,17.51,17.82,14600.0],["2016-05-31",17.83,18.24,17.78,18.11,51400.0],["2016-06-01",18.0,18.0,17.48,17.82,32800.0],["2016-06-02",17.72,18.28,17.72,18.25,51000.0],["2016-06-03",18.15,18.3,17.85,18.2,28400.0],["2016-06-06",18.16,18.49,18.15,18.29,34400.0],["2016-06-07",18.32,18.38,18.04,18.05,16900.0],["2016-06-08",18.07,18.34,17.99,18.19,35900.0],["2016-06-09",18.15,18.31,18.13,18.28,15900.0],["2016-06-10",18.15,18.7,18.03,18.22,37100.0],["2016-06-13",18.16,18.45,17.99,18.1,33300.0],["2016-06-14",18.41,18.41,17.91,18.14,16500.0],["2016-06-15",18.12,18.18,17.93,17.95,12900.0],["2016-06-16",17.91,18.41,17.62,18.29,47700.0],["2016-06-17",18.38,18.41,17.88,17.99,51900.0],["2016-06-20",18.29,18.57,18.01,18.51,50300.0],["2016-06-21",18.48,18.92,18.47,18.65,38600.0],["2016-06-22",18.68,18.78,18.02,18.07,41000.0],["2016-06-23",18.28,18.44,18.13,18.31,26500.0],["2016-06-24",17.61,18.09,17.43,17.76,102100.0],["2016-06-27",17.39,17.54,17.19,17.39,92300.0],["2016-06-28",17.62,17.99,17.46,17.69,23000.0],["2016-06-29",18.0,18.0,17.62,17.76,25500.0],["2016-06-30",17.77,18.03,17.62,17.89,49100.0],["2016-07-01",17.94,18.16,17.72,17.87,35300.0],["2016-07-05",17.75,17.83,17.35,17.38,53800.0],["2016-07-06",17.27,17.88,17.06,17.49,27800.0],["2016-07-07",17.42,17.72,17.29,17.56,41800.0],["2016-07-08",17.55,17.86,17.4,17.67,43300.0],["2016-07-11",17.71,18.28,17.59,18.08,48500.0],["2016-07-12",18.26,18.26,17.9,17.97,29300.0],["2016-07-13",18.14,18.58,18.1,18.21,53100.0],["2016-07-14",18.28,18.36,18.1,18.16,35400.0],["2016-07-15",18.33,18.33,18.04,18.24,78800.0],["2016-07-18",18.2,18.5,18.2,18.42,41100.0],["2016-07-19",18.33,18.49,18.19,18.22,46900.0],["2016-07-20",18.31,18.56,18.31,18.46,49000.0],["2016-07-21",18.52,18.65,18.26,18.6,19100.0],["2016-07-22",18.69,18.73,18.52,18.59,16600.0],["2016-07-25",18.52,18.63,18.25,18.39,20400.0],["2016-07-26",18.43,19.05,18.43,18.86,35700.0],["2016-07-27",19.0,19.79,18.51,19.67,83100.0],["2016-07-28",20.21,20.28,18.82,19.35,192300.0],["2016-07-29",19.55,20.1,19.37,20.01,170900.0],["2016-08-01",20.02,20.25,20.02,20.05,92800.0],["2016-08-02",19.83,19.9,19.07,19.35,66200.0],["2016-08-03",19.35,19.35,18.76,18.98,52400.0],["2016-08-04",18.91,19.17,18.75,19.0,40200.0],["2016-08-05",19.03,19.62,18.86,19.41,42100.0],["2016-08-08",19.51,19.74,18.84,19.61,33600.0],["2016-08-09",19.67,19.96,19.41,19.88,39700.0],["2016-08-10",19.9,19.94,19.58,19.6,18300.0],["2016-08-11",19.73,19.79,19.41,19.46,17600.0],["2016-08-12",19.42,19.75,19.35,19.73,27400.0],["2016-08-15",19.6,19.7,18.98,19.0,69400.0],["2016-08-16",18.85,18.85,17.7,17.77,161000.0],["2016-08-17",17.18,17.93,16.82,17.72,192400.0],["2016-08-18",17.87,18.33,17.7,18.25,75600.0],["2016-08-19",18.22,18.36,18.03,18.07,33400.0],["2016-08-22",18.09,18.09,17.59,17.78,28200.0],["2016-08-23",17.91,18.23,17.79,17.84,39900.0],["2016-08-24",17.9,18.02,17.75,17.81,24200.0],["2016-08-25",18.0,18.0,17.61,17.93,26600.0],["2016-08-26",17.89,17.99,17.65,17.87,25300.0],["2016-08-29",17.82,18.29,17.8,18.23,32400.0],["2016-08-30",18.24,18.95,18.23,18.81,57900.0],["2016-08-31",18.75,18.75,18.09,18.12,49500.0],["2016-09-01",17.88,18.26,17.88,18.19,27400.0],["2016-09-02",18.27,18.27,17.95,18.0,14700.0],["2016-09-06",17.91,18.16,17.9,18.0,14800.0],["2016-09-07",18.0,18.25,17.95,18.19,27500.0],["2016-09-08",18.13,18.27,17.96,18.17,14500.0],["2016-09-09",18.17,18.17,17.78,17.8,35600.0],["2016-09-12",17.7,18.42,17.7,18.41,24200.0],["2016-09-13",18.38,18.52,18.01,18.08,20100.0],["2016-09-14",18.17,18.19,17.87,17.98,30300.0],["2016-09-15",17.85,18.4,17.85,18.31,21700.0],["2016-09-16",18.35,18.57,18.26,18.44,64100.0],["2016-09-19",18.45,18.87,18.45,18.62,16400.0],["2016-09-20",18.77,18.77,18.29,18.54,11800.0],["2016-09-21",18.64,18.86,18.5,18.63,17400.0],["2016-09-22",18.8,19.39,18.8,18.99,70300.0],["2016-09-23",19.0,19.27,18.48,18.53,15600.0],["2016-09-26",18.5,18.76,18.32,18.57,36300.0],["2016-09-27",18.65,19.03,18.41,18.59,59400.0],["2016-09-28",18.51,18.65,18.45,18.62,12600.0],["2016-09-29",18.57,18.65,18.22,18.29,21100.0],["2016-09-30",18.68,18.88,18.34,18.8,26600.0],["2016-10-03",18.65,18.71,18.35,18.43,16800.0],["2016-10-04",18.5,18.53,18.3,18.47,20700.0],["2016-10-05",18.75,18.75,18.48,18.64,12400.0],["2016-10-06",18.71,18.71,18.4,18.58,14900.0],["2016-10-07",18.42,18.79,18.42,18.76,7300.0],["2016-10-10",18.79,18.98,18.79,18.87,10000.0],["2016-10-11",18.75,18.75,18.36,18.57,15500.0],["2016-10-12",18.5,18.78,18.34,18.65,17200.0],["2016-10-13",18.44,18.53,18.08,18.14,30100.0],["2016-10-14",18.27,18.36,18.01,18.11,8400.0],["2016-10-17",18.2,18.2,17.77,17.95,18300.0],["2016-10-18",18.25,18.5,17.95,18.3,15200.0],["2016-10-19",18.25,18.4,18.0,18.35,16900.0],["2016-10-20",18.25,18.3,18.0,18.2,26000.0],["2016-10-21",18.1,18.25,17.8,17.95,18800.0],["2016-10-24",18.15,18.35,17.9,18.2,25500.0],["2016-10-25",18.3,18.4,18.15,18.4,14200.0],["2016-10-26",18.2,18.2,17.35,17.5,71400.0],["2016-10-27",17.65,18.15,16.15,16.25,77300.0],["2016-10-28",16.1,17.1,16.01,16.45,26600.0],["2016-10-31",16.7,17.0,16.4,16.75,18700.0],["2016-11-01",16.8,16.8,16.2,16.35,21400.0],["2016-11-02",16.25,16.55,16.15,16.3,23600.0],["2016-11-03",16.25,16.47,16.15,16.25,29700.0],["2016-11-04",16.54,16.6,16.1,16.35,19400.0],["2016-11-07",16.8,17.0,16.4,16.9,20000.0],["2016-11-08",16.85,17.05,16.35,16.85,24100.0],["2016-11-09",16.55,18.55,16.45,18.45,61500.0],["2016-11-10",17.7,18.8,17.35,18.7,49700.0],["2016-11-11",18.7,19.25,18.27,19.25,75300.0],["2016-11-14",19.35,19.5,18.9,19.45,50700.0],["2016-11-15",19.1,19.1,18.35,18.9,39000.0],["2016-11-16",18.95,19.3,18.95,19.2,59800.0],["2016-11-17",19.35,19.35,18.9,19.2,37200.0],["2016-11-18",19.2,19.6,18.82,19.6,45400.0],["2016-11-21",19.75,19.85,19.4,19.55,52800.0],["2016-11-22",19.0,19.65,18.75,19.3,50800.0],["2016-11-23",19.3,19.65,18.85,19.4,29900.0],["2016-11-25",19.55,19.55,18.93,19.45,23100.0],["2016-11-28",19.35,19.4,19.03,19.35,38000.0],["2016-11-29",19.5,20.0,19.38,19.75,106400.0],["2016-11-30",19.95,19.95,19.0,19.2,29000.0],["2016-12-01",19.35,19.65,18.9,19.1,28900.0],["2016-12-02",19.0,19.0,18.7,18.95,18000.0],["2016-12-05",19.0,19.5,18.95,19.5,27900.0],["2016-12-06",19.6,19.95,19.5,19.95,42400.0],["2016-12-07",19.95,20.02,19.11,19.9,69600.0],["2016-12-08",19.9,20.25,19.85,19.95,87800.0],["2016-12-09",20.0,20.15,19.9,20.05,34000.0],["2016-12-12",20.15,20.3,20.1,20.25,41200.0],["2016-12-13",20.3,21.1,20.25,21.1,95300.0],["2016-12-14",21.25,21.3,20.3,20.55,38700.0],["2016-12-15",20.55,21.15,20.45,20.8,74100.0],["2016-12-16",20.9,20.9,19.98,20.05,79100.0],["2016-12-19",19.95,20.7,19.95,20.5,50500.0],["2016-12-20",20.65,21.1,20.4,21.1,29100.0],["2016-12-21",21.2,21.22,20.6,20.95,47500.0],["2016-12-22",21.0,21.25,20.75,21.05,25100.0],["2016-12-23",21.1,21.45,21.05,21.45,40300.0],["2016-12-27",21.05,21.6,20.76,21.35,24000.0],["2016-12-28",21.35,21.35,21.1,21.1,15300.0],["2016-12-29",21.3,21.3,21.15,21.25,18300.0],["2016-12-30",21.25,21.35,20.45,20.7,67500.0],["2017-01-03",21.0,21.2,19.75,21.15,84300.0],["2017-01-04",21.4,21.4,20.8,21.3,17100.0],["2017-01-05",21.4,21.5,21.1,21.3,25300.0],["2017-01-06",21.3,21.3,20.6,20.8,21500.0],["2017-01-09",20.55,20.8,20.55,20.7,12700.0],["2017-01-10",20.5,21.0,20.5,21.0,40600.0],["2017-01-11",20.95,20.95,20.3,20.35,73800.0],["2017-01-12",20.35,20.63,20.13,20.3,35700.0],["2017-01-13",20.4,20.6,20.1,20.3,19700.0],["2017-01-17",20.0,20.15,19.6,19.85,47400.0],["2017-01-18",19.95,19.95,19.7,19.8,51700.0],["2017-01-19",19.9,19.9,19.0,19.3,42100.0],["2017-01-20",19.25,19.8,19.25,19.35,34200.0],["2017-01-23",19.25,19.35,19.0,19.0,63600.0],["2017-01-24",19.0,19.3,18.95,19.15,108500.0],["2017-01-25",19.25,19.45,18.75,18.9,83600.0],["2017-01-26",17.3,18.9,17.0,18.85,215300.0],["2017-01-27",18.55,18.6,18.0,18.2,52700.0],["2017-01-30",18.0,18.05,17.45,17.75,92500.0],["2017-01-31",17.45,17.75,17.15,17.2,178000.0],["2017-02-01",17.05,17.75,17.01,17.4,111000.0],["2017-02-02",17.55,17.75,17.33,17.65,54200.0],["2017-02-03",17.8,17.8,17.0,17.15,78100.0],["2017-02-06",17.1,17.15,16.5,16.55,140200.0],["2017-02-07",16.45,16.65,15.75,16.1,138300.0],["2017-02-08",15.95,16.05,15.0,15.7,184100.0],["2017-02-09",15.9,16.3,15.8,16.0,73400.0],["2017-02-10",16.1,16.2,15.65,15.85,61200.0],["2017-02-13",15.9,16.5,15.6,16.5,113400.0],["2017-02-14",16.5,16.75,16.25,16.75,80500.0],["2017-02-15",16.65,16.8,16.05,16.2,62600.0],["2017-02-16",16.25,16.25,15.63,16.0,56700.0],["2017-02-17",16.05,16.6,16.0,16.6,77000.0],["2017-02-21",16.65,16.7,16.3,16.45,60900.0],["2017-02-22",16.4,16.57,16.23,16.25,49200.0],["2017-02-23",16.25,16.3,15.9,16.18,50800.0],["2017-02-24",16.2,16.45,16.05,16.45,43300.0],["2017-02-27",16.3,16.55,16.29,16.4,47000.0],["2017-02-28",16.25,16.4,16.25,16.35,56400.0],["2017-03-01",16.65,16.7,16.35,16.7,80300.0],["2017-03-02",16.7,16.7,16.5,16.5,39900.0],["2017-03-03",16.45,16.6,16.45,16.6,24100.0],["2017-03-06",16.35,17.3,16.33,17.25,91200.0],["2017-03-07",17.15,17.35,16.9,17.05,44000.0],["2017-03-08",17.1,17.3,16.9,17.25,46900.0],["2017-03-09",17.25,17.35,17.1,17.25,43900.0],["2017-03-10",17.4,17.55,17.2,17.25,32400.0],["2017-03-13",17.2,17.55,16.75,17.1,33400.0],["2017-03-14",17.05,17.25,16.8,17.05,37100.0],["2017-03-15",17.1,17.15,16.8,17.0,24600.0],["2017-03-16",16.95,17.1,16.88,17.05,24600.0],["2017-03-17",17.0,17.65,17.0,17.35,62800.0],["2017-03-20",17.3,17.65,17.15,17.35,36500.0],["2017-03-21",17.4,17.65,16.9,16.9,40000.0],["2017-03-22",17.0,17.1,16.65,16.85,44200.0],["2017-03-23",16.85,17.18,16.75,16.9,25600.0],["2017-03-24",16.9,16.9,16.6,16.7,22000.0],["2017-03-27",16.55,16.8,16.55,16.7,23700.0],["2017-03-28",16.65,16.9,16.65,16.75,25300.0],["2017-03-29",16.7,16.8,16.65,16.65,20800.0],["2017-03-30",16.6,16.75,16.5,16.7,30100.0],["2017-03-31",16.55,16.95,16.4,16.45,45800.0],["2017-04-03",16.45,16.5,16.0,16.1,61000.0],["2017-04-04",16.0,16.15,15.2,15.35,76500.0],["2017-04-05",15.4,15.7,14.85,14.9,79400.0],["2017-04-06",15.0,15.6,14.8,15.5,91900.0],["2017-04-07",15.4,15.75,15.15,15.25,40300.0],["2017-04-10",15.35,15.5,14.9,14.95,41900.0],["2017-04-11",14.95,15.45,14.8,15.35,40900.0],["2017-04-12",15.35,15.38,15.0,15.05,29300.0],["2017-04-13",15.2,15.4,15.15,15.25,35400.0],["2017-04-17",15.2,15.5,15.2,15.5,21500.0],["2017-04-18",15.4,15.85,15.4,15.8,30200.0],["2017-04-19",15.6,16.05,15.5,15.6,32000.0],["2017-04-20",15.6,16.05,15.6,16.0,35900.0],["2017-04-21",15.9,16.1,15.85,15.85,29800.0],["2017-04-24",16.15,16.27,16.05,16.1,33800.0],["2017-04-25",16.15,16.45,15.85,16.05,35800.0],["2017-04-26",16.15,16.5,15.95,15.95,71800.0],["2017-04-27",15.0,15.98,14.45,14.55,234100.0],["2017-04-28",14.45,14.59,13.65,14.15,183500.0],["2017-05-01",14.21,14.65,14.0,14.05,68900.0],["2017-05-02",14.15,14.2,13.75,13.95,69600.0],["2017-05-03",13.9,14.1,13.8,13.9,36700.0],["2017-05-04",13.95,14.7,13.95,14.55,54400.0],["2017-05-05",14.6,14.7,14.0,14.0,53500.0],["2017-05-08",13.95,14.53,13.93,14.3,46700.0],["2017-05-09",14.3,14.5,14.03,14.2,92400.0],["2017-05-10",14.1,14.45,14.1,14.2,52800.0],["2017-05-11",14.15,14.3,14.0,14.15,47800.0],["2017-05-12",14.15,14.29,14.08,14.1,50800.0],["2017-05-15",14.2,14.5,14.2,14.45,53600.0],["2017-05-16",14.4,14.5,14.05,14.2,42800.0],["2017-05-17",14.05,14.25,13.9,13.95,60100.0],["2017-05-18",13.8,14.2,13.8,14.05,42300.0],["2017-05-19",14.05,14.1,13.6,13.6,78000.0],["2017-05-22",13.65,14.3,13.65,13.95,107700.0],["2017-05-23",14.0,14.05,13.65,13.85,46800.0],["2017-05-24",14.0,14.05,13.75,13.9,55500.0],["2017-05-25",13.95,14.05,13.75,13.95,54000.0],["2017-05-26",13.9,14.0,13.75,13.8,32400.0],["2017-05-30",13.75,13.95,13.65,13.65,25300.0],["2017-05-31",13.75,13.8,12.84,13.05,83600.0],["2017-06-01",13.15,13.4,13.0,13.25,61900.0],["2017-06-02",13.35,13.4,12.8,13.0,117000.0],["2017-06-05",12.95,13.0,12.2,12.45,168600.0],["2017-06-06",12.25,12.83,12.25,12.75,69300.0],["2017-06-07",12.75,13.0,12.6,12.85,37000.0],["2017-06-08",12.8,13.2,12.75,13.1,64000.0],["2017-06-09",13.05,13.35,13.05,13.2,47400.0],["2017-06-12",13.25,13.55,13.05,13.4,68600.0],["2017-06-13",13.4,13.7,13.35,13.55,48200.0],["2017-06-14",13.55,13.65,13.35,13.55,34500.0],["2017-06-15",13.5,13.55,13.4,13.5,16900.0],["2017-06-16",13.35,13.7,13.3,13.65,53500.0],["2017-06-19",13.7,13.7,13.6,13.65,29800.0],["2017-06-20",13.65,13.85,13.35,13.43,37200.0],["2017-06-21",13.45,13.7,13.1,13.15,45500.0],["2017-06-22",13.15,13.55,13.15,13.3,27800.0],["2017-06-23",13.2,13.35,13.2,13.2,67600.0],["2017-06-26",13.2,13.75,13.15,13.25,37700.0],["2017-06-27",13.3,13.5,13.05,13.35,28600.0],["2017-06-28",13.35,13.7,13.35,13.5,17500.0],["2017-06-29",13.6,13.6,13.15,13.2,29100.0],["2017-06-30",13.2,13.4,13.1,13.2,35200.0],["2017-07-03",13.2,13.4,13.06,13.35,11300.0],["2017-07-05",13.35,13.5,13.05,13.2,34500.0],["2017-07-06",13.15,13.5,13.1,13.15,39700.0],["2017-07-07",13.28,13.5,13.05,13.15,38600.0],["2017-07-10",13.05,13.4,13.0,13.05,43900.0],["2017-07-11",13.23,13.3,13.03,13.1,24800.0],["2017-07-12",13.1,13.45,13.1,13.45,31100.0],["2017-07-13",13.4,13.45,13.21,13.35,32300.0],["2017-07-14",13.38,13.5,13.3,13.45,60800.0],["2017-07-17",13.4,13.7,13.4,13.45,26600.0],["2017-07-18",13.4,13.5,13.33,13.35,50300.0],["2017-07-19",13.3,13.5,13.3,13.45,17600.0],["2017-07-20",13.5,13.5,11.65,13.33,24300.0],["2017-07-21",13.45,13.5,13.3,13.4,71900.0],["2017-07-24",13.45,13.65,13.4,13.55,31500.0],["2017-07-25",13.7,14.8,13.41,14.25,111000.0],["2017-07-26",14.3,14.35,13.7,13.8,69300.0],["2017-07-27",13.3,13.3,11.51,12.4,127700.0],["2017-07-28",12.15,12.6,11.75,11.95,89400.0],["2017-07-31",12.0,12.0,11.5,11.5,97600.0],["2017-08-01",11.7,11.97,11.0,11.35,178300.0],["2017-08-02",11.4,11.7,11.35,11.5,77600.0],["2017-08-03",11.6,12.4,11.5,11.95,65300.0],["2017-08-04",11.95,12.25,11.9,11.9,27400.0],["2017-08-07",11.95,12.0,11.5,11.5,65100.0],["2017-08-08",11.55,11.95,11.5,11.55,65900.0],["2017-08-09",11.5,11.65,11.43,11.5,100900.0],["2017-08-10",11.6,11.6,11.35,11.4,66700.0],["2017-08-11",11.5,11.65,11.45,11.45,87100.0],["2017-08-14",11.6,12.05,11.45,11.85,61000.0],["2017-08-15",11.95,12.0,11.7,11.7,35500.0],["2017-08-16",11.75,11.8,11.45,11.55,37800.0],["2017-08-17",11.55,11.55,11.33,11.5,52500.0],["2017-08-18",11.5,11.9,11.45,11.7,40700.0],["2017-08-21",11.65,11.7,11.5,11.5,31300.0],["2017-08-22",11.5,11.8,11.5,11.6,34200.0],["2017-08-23",11.5,11.65,11.5,11.6,21200.0],["2017-08-24",11.75,11.85,11.55,11.8,43300.0],["2017-08-25",11.8,12.25,11.75,12.2,63400.0],["2017-08-28",12.2,12.25,11.5,11.55,108800.0],["2017-08-29",11.55,11.95,11.5,11.5,54100.0],["2017-08-30",11.55,11.9,11.5,11.65,56700.0],["2017-08-31",11.65,12.25,11.5,12.2,86100.0],["2017-09-01",12.0,12.2,11.9,12.05,34700.0],["2017-09-05",12.0,12.63,11.85,12.6,145800.0],["2017-09-06",12.6,12.85,12.55,12.65,71800.0],["2017-09-07",12.6,12.6,12.08,12.35,95000.0],["2017-09-08",12.35,12.73,12.3,12.4,41900.0],["2017-09-11",12.4,12.5,12.07,12.2,43300.0],["2017-09-12",12.2,12.4,12.05,12.3,24600.0],["2017-09-13",12.35,12.95,12.35,12.55,43700.0],["2017-09-14",12.5,12.8,12.5,12.8,27400.0],["2017-09-15",12.75,12.75,12.4,12.5,74000.0],["2017-09-18",12.5,12.85,12.5,12.6,76400.0],["2017-09-19",12.65,12.7,12.1,12.4,60000.0],["2017-09-20",12.48,12.8,12.45,12.6,42300.0],["2017-09-21",12.47,12.95,12.47,12.75,30200.0],["2017-09-22",12.7,13.0,12.6,12.85,37300.0],["2017-09-25",12.8,12.85,12.6,12.65,13000.0],["2017-09-26",12.75,12.95,12.25,12.55,64100.0],["2017-09-27",12.55,13.25,12.4,13.0,44100.0],["2017-09-28",12.95,13.7,12.85,13.3,71400.0],["2017-09-29",13.4,13.8,13.35,13.6,50000.0],["2017-10-02",13.65,13.75,13.4,13.7,42600.0],["2017-10-03",13.75,13.95,13.47,13.9,47100.0],["2017-10-04",13.87,14.05,13.6,13.7,25500.0],["2017-10-05",13.8,14.0,13.7,13.8,24000.0],["2017-10-06",13.55,13.95,13.55,13.9,19300.0],["2017-10-09",13.9,14.2,13.75,13.9,35600.0],["2017-10-10",14.0,14.15,13.7,13.85,16200.0],["2017-10-11",13.85,14.2,13.65,13.85,47500.0],["2017-10-12",14.1,14.1,13.6,13.7,10300.0],["2017-10-13",13.75,13.9,13.5,13.55,12300.0],["2017-10-16",13.6,13.85,13.25,13.75,36500.0],["2017-10-17",13.6,13.9,13.6,13.8,31300.0],["2017-10-18",13.9,14.1,13.55,13.6,27400.0],["2017-10-19",13.6,13.6,13.05,13.35,15500.0],["2017-10-20",13.4,13.55,12.9,13.05,39500.0],["2017-10-23",13.12,13.55,13.12,13.5,21900.0],["2017-10-24",13.67,13.85,13.4,13.4,29500.0],["2017-10-25",13.4,13.65,13.4,13.55,34800.0],["2017-10-26",13.65,14.05,13.4,14.05,34800.0],["2017-10-27",14.1,14.3,13.45,13.75,37000.0],["2017-10-30",13.7,13.9,13.6,13.75,24400.0],["2017-10-31",13.75,14.1,13.6,13.7,51200.0],["2017-11-01",13.9,13.95,13.4,13.85,48600.0],["2017-11-02",13.8,14.15,13.65,14.1,51100.0],["2017-11-03",14.1,14.3,13.95,13.95,42500.0],["2017-11-06",13.9,14.25,13.9,14.15,17200.0],["2017-11-07",14.05,14.15,13.75,13.9,29300.0],["2017-11-08",13.85,14.35,13.85,14.25,34200.0],["2017-11-09",14.16,14.16,13.6,13.8,29100.0],["2017-11-10",12.1,13.4,12.0,12.4,75800.0],["2017-11-13",12.61,12.63,12.4,12.45,16500.0],["2017-11-14",12.45,12.5,12.25,12.45,52500.0],["2017-11-15",12.3,13.05,12.3,12.8,35600.0],["2017-11-16",12.8,13.55,12.8,13.3,31200.0],["2017-11-17",13.2,13.35,13.1,13.25,19100.0],["2017-11-20",13.4,13.65,13.1,13.65,46600.0],["2017-11-21",13.7,14.1,13.65,14.0,37600.0],["2017-11-22",14.0,14.25,13.85,13.9,17500.0],["2017-11-24",14.2,14.4,14.15,14.35,11400.0],["2017-11-27",14.3,14.4,14.15,14.2,25300.0],["2017-11-28",13.95,14.4,13.85,14.3,35700.0],["2017-11-29",14.25,14.55,13.75,14.5,36900.0],["2017-11-30",14.5,14.75,14.35,14.6,35600.0],["2017-12-01",14.6,14.6,13.9,14.05,19000.0],["2017-12-04",14.2,14.25,13.55,13.6,21300.0],["2017-12-05",13.85,13.85,13.55,13.55,14000.0],["2017-12-06",13.55,13.6,13.25,13.25,14900.0],["2017-12-07",13.25,13.35,13.1,13.3,16300.0],["2017-12-08",13.3,13.4,13.05,13.15,18800.0],["2017-12-11",13.2,13.25,13.05,13.15,24600.0],["2017-12-12",13.15,13.6,13.15,13.15,21200.0],["2017-12-13",13.2,13.55,13.15,13.25,14000.0],["2017-12-14",13.05,13.3,12.85,12.95,22400.0],["2017-12-15",12.95,13.35,12.85,12.95,66700.0],["2017-12-18",12.9,13.12,12.7,13.0,49500.0],["2017-12-19",12.9,13.2,12.7,12.95,33900.0],["2017-12-20",12.95,13.3,12.83,12.85,15100.0],["2017-12-21",12.75,12.9,12.65,12.7,28800.0],["2017-12-22",12.7,12.7,12.0,12.05,32800.0],["2017-12-26",12.0,12.4,11.95,12.1,38300.0],["2017-12-27",12.05,12.4,12.05,12.4,70200.0],["2017-12-28",12.53,12.53,12.15,12.35,56500.0],["2017-12-29",12.25,12.42,12.0,12.25,89000.0],["2018-01-02",12.15,12.5,11.9,12.05,27000.0],["2018-01-03",12.05,12.5,11.95,12.25,26600.0],["2018-01-04",12.35,12.45,12.1,12.1,16500.0],["2018-01-05",12.2,12.3,12.15,12.25,16000.0],["2018-01-08",12.2,12.9,11.8,12.7,40300.0],["2018-01-09",12.7,12.8,12.35,12.45,33900.0],["2018-01-10",12.5,12.5,12.15,12.25,23600.0],["2018-01-11",12.25,12.95,12.1,12.8,18500.0],["2018-01-12",12.6,12.7,12.3,12.35,14000.0],["2018-01-16",12.35,12.85,12.3,12.3,24300.0],["2018-01-17",12.4,12.61,12.35,12.6,16000.0],["2018-01-18",12.55,12.55,12.1,12.2,19100.0],["2018-01-19",12.25,12.4,12.25,12.4,15800.0],["2018-01-22",12.26,12.26,12.05,12.15,4500.0],["2018-01-23",12.1,12.2,12.05,12.05,15200.0],["2018-01-24",12.1,12.15,12.0,12.0,29400.0],["2018-01-25",12.15,12.2,11.7,11.9,18700.0],["2018-01-26",11.0,12.3,11.0,12.25,41800.0],["2018-01-29",12.15,12.75,12.15,12.5,27700.0],["2018-01-30",12.4,12.7,12.25,12.35,40700.0],["2018-01-31",12.45,13.1,12.4,12.95,49800.0],["2018-02-01",13.0,13.4,12.63,13.0,128100.0],["2018-02-02",12.85,12.85,12.7,12.75,22800.0],["2018-02-05",12.75,12.78,12.35,12.4,39200.0],["2018-02-06",12.3,12.65,12.25,12.55,31800.0],["2018-02-07",12.45,12.64,12.25,12.45,20000.0],["2018-02-08",12.45,12.7,12.2,12.2,30500.0],["2018-02-09",12.25,12.3,12.05,12.05,55000.0],["2018-02-12",12.1,12.25,11.95,12.05,50200.0],["2018-02-13",12.0,12.25,11.93,12.05,32800.0],["2018-02-14",12.0,12.35,12.0,12.3,35800.0],["2018-02-15",12.55,12.55,12.25,12.45,13600.0],["2018-02-16",12.4,12.56,12.15,12.25,12900.0],["2018-02-20",12.15,12.6,12.14,12.45,33300.0],["2018-02-21",13.25,13.3,12.5,13.05,71000.0],["2018-02-22",13.25,13.92,13.2,13.7,47500.0],["2018-02-23",14.0,15.3,14.0,14.75,91500.0],["2018-02-26",14.5,14.55,13.9,14.4,72700.0],["2018-02-27",14.35,14.55,14.0,14.2,45000.0],["2018-02-28",13.95,14.2,13.5,13.5,25600.0],["2018-03-01",13.55,14.15,13.2,13.35,17800.0],["2018-03-02",13.25,14.8,13.25,13.75,18800.0],["2018-03-05",13.35,14.65,13.35,14.35,44700.0],["2018-03-06",14.45,14.45,13.1,13.2,41700.0],["2018-03-07",13.15,13.8,13.15,13.55,19600.0],["2018-03-08",13.5,13.7,13.05,13.55,14900.0],["2018-03-09",13.6,13.95,13.05,13.2,52100.0],["2018-03-12",13.2,13.85,13.15,13.85,18800.0],["2018-03-13",13.85,14.0,13.7,13.75,11000.0],["2018-03-14",13.7,13.75,13.55,13.65,5800.0],["2018-03-15",13.53,13.9,13.4,13.9,15200.0],["2018-03-16",13.85,13.85,13.55,13.7,48400.0],["2018-03-19",13.3,13.85,13.2,13.75,13400.0],["2018-03-20",13.4,13.55,12.85,13.15,41200.0],["2018-03-21",13.3,13.43,13.15,13.35,22900.0],["2018-03-22",13.3,13.35,13.2,13.25,11800.0],["2018-03-23",13.2,13.3,13.0,13.0,23300.0],["2018-03-26",13.05,13.3,13.01,13.3,10200.0],["2018-03-27",13.15,13.25,13.05,13.05,13700.0],["2018-03-28",13.1,13.1,12.85,12.95,18000.0],["2018-03-29",12.9,13.15,12.76,12.9,22800.0],["2018-04-02",12.85,12.89,11.75,11.9,30800.0],["2018-04-03",12.0,12.3,11.6,12.1,26900.0],["2018-04-04",12.05,12.7,12.05,12.6,19800.0],["2018-04-05",12.8,13.45,12.6,13.35,42900.0],["2018-04-06",13.3,14.1,13.3,13.7,36200.0],["2018-04-09",13.75,14.1,13.7,14.05,26600.0],["2018-04-10",14.05,14.1,13.35,13.35,31400.0],["2018-04-11",13.4,13.6,13.1,13.55,18300.0],["2018-04-12",13.67,13.67,13.15,13.45,9900.0],["2018-04-13",13.5,13.5,13.2,13.25,13400.0],["2018-04-16",13.35,13.49,13.25,13.35,5800.0],["2018-04-17",13.35,13.55,13.35,13.45,19600.0],["2018-04-18",13.33,13.55,13.29,13.45,16000.0],["2018-04-19",13.5,13.55,13.35,13.45,14200.0],["2018-04-20",13.35,13.55,13.3,13.4,26900.0],["2018-04-23",13.4,13.48,13.1,13.4,4600.0],["2018-04-24",13.5,13.5,13.25,13.35,19700.0],["2018-04-25",13.35,13.35,13.2,13.3,18200.0],["2018-04-26",13.25,13.45,13.05,13.1,18100.0],["2018-04-27",12.2,13.2,11.71,12.8,96500.0],["2018-04-30",12.75,12.75,12.15,12.2,23300.0],["2018-05-01",12.25,12.33,11.9,12.25,31400.0],["2018-05-02",12.25,12.6,12.1,12.6,41100.0],["2018-05-03",12.45,12.65,12.1,12.2,24800.0],["2018-05-04",12.15,12.35,11.95,12.0,26600.0],["2018-05-07",11.75,12.2,11.75,11.95,30600.0],["2018-05-08",11.85,12.15,11.85,12.1,31200.0],["2018-05-09",12.15,12.15,11.7,12.05,28100.0],["2018-05-10",12.0,12.05,11.75,11.85,28000.0],["2018-05-11",11.8,11.9,11.3,11.55,50100.0],["2018-05-14",11.5,11.75,11.0,11.6,45200.0],["2018-05-15",11.55,11.85,11.43,11.75,32000.0],["2018-05-16",11.85,12.2,11.65,12.05,33800.0],["2018-05-17",12.0,12.35,11.8,11.9,27300.0],["2018-05-18",11.95,11.95,11.6,11.7,36300.0],["2018-05-21",11.5,11.75,11.5,11.6,28400.0],["2018-05-22",11.6,11.6,11.25,11.3,29800.0],["2018-05-23",11.35,11.55,11.3,11.45,26900.0],["2018-05-24",11.5,11.5,10.95,11.05,54100.0],["2018-05-25",11.2,11.35,10.95,11.1,25600.0],["2018-05-29",11.05,11.3,11.05,11.1,28000.0],["2018-05-30",11.05,11.3,11.05,11.05,40100.0],["2018-05-31",11.05,11.05,10.8,10.8,39800.0],["2018-06-01",10.95,11.0,10.8,10.85,29000.0],["2018-06-04",10.9,11.01,10.5,10.65,43900.0],["2018-06-05",10.65,10.7,10.45,10.55,47700.0],["2018-06-06",10.6,10.95,10.53,10.8,58200.0],["2018-06-07",10.8,10.85,10.35,10.55,32700.0],["2018-06-08",10.5,10.65,10.4,10.45,43400.0],["2018-06-11",10.5,10.95,10.5,10.85,35600.0],["2018-06-12",10.8,11.05,10.65,11.0,50300.0],["2018-06-13",11.1,11.4,11.1,11.35,19300.0],["2018-06-14",11.32,11.45,11.15,11.15,46000.0],["2018-06-15",11.1,11.4,11.1,11.35,50700.0],["2018-06-18",11.4,12.15,11.1,12.1,57900.0],["2018-06-19",12.1,12.1,11.46,11.7,28900.0],["2018-06-20",11.94,12.0,11.63,11.7,17500.0],["2018-06-21",11.7,11.7,11.25,11.35,28200.0],["2018-06-22",11.45,11.45,11.3,11.35,112300.0],["2018-06-25",11.3,11.3,11.0,11.15,48800.0],["2018-06-26",11.15,11.3,11.01,11.05,22800.0],["2018-06-27",11.2,11.35,11.0,11.05,18900.0],["2018-06-28",11.1,11.15,10.95,11.0,15600.0],["2018-06-29",11.05,11.1,10.85,11.05,23200.0],["2018-07-02",11.05,11.15,10.95,10.95,21400.0],["2018-07-03",11.15,11.15,11.0,11.1,13200.0],["2018-07-05",11.05,11.3,11.05,11.2,25800.0],["2018-07-06",11.35,11.55,11.2,11.3,12200.0],["2018-07-09",11.35,11.4,10.9,10.95,43600.0],["2018-07-10",11.15,11.25,11.0,11.0,17800.0],["2018-07-11",11.05,11.1,10.85,10.9,10500.0],["2018-07-12",10.85,11.15,10.85,11.05,13200.0],["2018-07-13",11.15,11.25,11.15,11.2,11000.0],["2018-07-16",11.2,11.4,11.15,11.4,16700.0],["2018-07-17",11.4,11.55,11.05,11.05,21200.0],["2018-07-18",11.15,11.25,10.95,11.1,22900.0],["2018-07-19",11.15,11.6,11.12,11.55,27600.0],["2018-07-20",11.5,11.7,11.5,11.65,25800.0],["2018-07-23",11.55,11.65,10.98,11.4,34100.0],["2018-07-24",11.5,11.55,11.3,11.3,12700.0],["2018-07-25",11.45,11.5,11.3,11.35,19100.0],["2018-07-26",11.4,11.55,11.33,11.45,41200.0],["2018-07-27",12.0,12.45,11.75,12.3,174500.0],["2018-07-30",13.0,13.15,12.6,13.0,111200.0],["2018-07-31",13.05,13.1,12.75,12.95,52500.0],["2018-08-01",13.05,13.25,12.88,13.2,41400.0],["2018-08-02",13.25,13.3,13.0,13.15,33100.0],["2018-08-03",13.15,13.3,12.9,12.95,33600.0],["2018-08-06",12.9,13.5,12.9,13.4,50000.0],["2018-08-07",12.9,13.8,12.9,13.65,27000.0],["2018-08-08",13.7,13.93,13.65,13.85,22000.0],["2018-08-09",13.8,13.95,13.65,13.75,20000.0],["2018-08-10",13.5,13.85,13.5,13.55,13400.0],["2018-08-13",13.35,13.35,12.65,12.75,38000.0],["2018-08-14",12.75,13.3,12.75,13.1,24000.0],["2018-08-15",12.95,12.95,12.8,12.8,10300.0],["2018-08-16",12.9,13.05,12.9,13.05,12800.0],["2018-08-17",12.95,13.0,12.85,12.85,9000.0],["2018-08-20",12.8,13.0,12.8,12.85,14400.0],["2018-08-21",13.0,13.1,12.95,13.0,10900.0],["2018-08-22",13.05,13.1,12.85,13.0,11500.0],["2018-08-23",13.1,13.35,13.05,13.25,11200.0],["2018-08-24",13.2,13.55,13.0,13.4,33000.0],["2018-08-27",13.4,13.85,13.35,13.45,16900.0],["2018-08-28",13.45,13.5,13.35,13.45,7000.0],["2018-08-29",13.55,13.55,13.15,13.35,16200.0],["2018-08-30",13.4,13.55,13.25,13.35,14400.0],["2018-08-31",13.3,13.7,13.3,13.65,24600.0],["2018-09-04",13.5,13.95,13.5,13.85,35000.0],["2018-09-05",13.85,14.0,13.68,13.95,28600.0],["2018-09-06",13.95,14.0,13.85,13.95,11700.0],["2018-09-07",14.0,14.1,13.55,13.85,28000.0],["2018-09-10",13.95,13.95,13.55,13.75,9400.0],["2018-09-11",13.75,13.8,13.65,13.75,17900.0],["2018-09-12",13.8,13.85,13.5,13.55,14700.0],["2018-09-13",13.95,14.05,13.6,13.65,6400.0],["2018-09-14",13.5,14.05,13.5,13.7,14900.0],["2018-09-17",13.75,13.75,13.25,13.35,17400.0],["2018-09-18",13.35,13.6,13.35,13.4,19900.0],["2018-09-19",13.45,13.65,13.25,13.6,17100.0],["2018-09-20",13.55,13.58,13.15,13.25,16500.0],["2018-09-21",13.15,13.3,12.9,13.3,74000.0],["2018-09-24",13.35,13.7,13.05,13.15,22500.0],["2018-09-25",12.85,13.15,12.75,12.9,28600.0],["2018-09-26",12.99,13.3,12.55,13.25,22700.0],["2018-09-27",13.05,13.45,12.86,13.4,15400.0],["2018-09-28",13.5,13.7,13.3,13.45,52100.0],["2018-10-01",13.5,13.65,13.28,13.35,12900.0],["2018-10-02",13.26,13.49,12.99,13.4,10200.0],["2018-10-03",13.34,13.72,12.84,13.63,10600.0],["2018-10-04",13.6,13.6,11.73,11.94,56900.0],["2018-10-05",11.93,12.67,11.93,12.33,35400.0],["2018-10-08",12.31,12.59,12.26,12.37,23700.0],["2018-10-09",12.39,12.4,12.33,12.35,28600.0],["2018-10-10",12.4,12.45,12.27,12.28,26400.0],["2018-10-11",12.33,12.53,12.1,12.11,16500.0],["2018-10-12",12.27,12.27,11.88,12.11,21900.0],["2018-10-15",12.1,12.14,11.7,12.06,13100.0],["2018-10-16",12.07,12.59,12.07,12.58,18200.0],["2018-10-17",12.54,12.82,12.54,12.72,15500.0],["2018-10-18",12.73,12.73,12.09,12.56,8100.0],["2018-10-19",12.47,12.88,12.27,12.27,9500.0],["2018-10-22",12.32,12.6,12.22,12.46,10700.0],["2018-10-23",12.41,12.52,11.9,12.37,9300.0],["2018-10-24",12.26,12.32,11.95,12.01,40300.0],["2018-10-25",12.06,12.35,12.06,12.23,12300.0],["2018-10-26",12.14,12.23,11.77,11.88,25900.0],["2018-10-29",11.94,12.27,11.92,12.06,15600.0],["2018-10-30",12.05,12.26,11.85,12.03,19400.0],["2018-10-31",12.1,12.39,12.02,12.02,14100.0],["2018-11-01",12.13,12.3,12.02,12.26,19900.0],["2018-11-02",12.31,12.5,12.13,12.35,21900.0],["2018-11-05",12.35,12.35,11.93,11.93,14000.0],["2018-11-06",11.86,12.16,11.86,12.11,13400.0],["2018-11-07",12.24,12.53,12.15,12.5,27800.0],["2018-11-08",12.35,12.47,12.0,12.47,29700.0],["2018-11-09",13.47,14.34,13.26,13.71,110800.0],["2018-11-12",13.71,13.9,13.06,13.16,36900.0],["2018-11-13",13.29,13.41,12.0,12.09,62600.0],["2018-11-14",12.08,12.35,12.07,12.17,15400.0],["2018-11-15",12.16,12.7,12.16,12.44,20800.0],["2018-11-16",12.34,12.65,11.94,12.36,16900.0],["2018-11-19",12.2,12.4,12.05,12.08,16300.0],["2018-11-20",12.0,12.66,12.0,12.26,21600.0],["2018-11-21",12.34,12.37,12.2,12.28,5500.0],["2018-11-23",12.22,12.86,12.22,12.25,4200.0],["2018-11-26",12.4,12.67,12.09,12.22,18600.0],["2018-11-27",12.37,12.37,12.05,12.08,11100.0],["2018-11-28",12.2,12.68,12.2,12.47,39800.0],["2018-11-29",12.4,12.52,12.4,12.4,12200.0],["2018-11-30",12.41,12.71,12.19,12.34,26900.0],["2018-12-03",12.35,12.58,12.13,12.58,18300.0],["2018-12-04",12.53,12.53,11.8,12.1,10800.0],["2018-12-06",11.77,11.98,11.63,11.88,20700.0],["2018-12-07",11.75,12.18,11.39,11.71,32200.0],["2018-12-10",11.56,11.8,11.11,11.69,20300.0],["2018-12-11",11.51,11.63,11.23,11.4,17300.0],["2018-12-12",11.46,11.86,11.02,11.44,22800.0],["2018-12-13",11.32,11.32,10.5,10.62,66100.0],["2018-12-14",10.62,10.98,10.5,10.8,19300.0],["2018-12-17",10.81,10.98,10.55,10.93,22000.0],["2018-12-18",10.93,10.93,10.53,10.72,26000.0],["2018-12-19",10.59,10.81,10.57,10.62,15500.0],["2018-12-20",10.65,10.7,10.01,10.02,34000.0],["2018-12-21",10.05,10.17,8.41,8.77,142600.0],["2018-12-24",8.65,9.42,8.65,9.27,27400.0],["2018-12-26",9.38,9.99,9.23,9.77,51500.0],["2018-12-27",9.31,10.11,9.31,9.81,29700.0],["2018-12-28",9.87,9.96,9.16,9.42,84800.0],["2018-12-31",9.5,9.93,9.5,9.92,66300.0],["2019-01-02",9.86,10.68,9.86,10.67,28000.0],["2019-01-03",10.59,10.59,10.0,10.25,25300.0],["2019-01-04",10.55,11.31,10.55,10.77,20900.0],["2019-01-07",10.75,11.19,10.47,10.75,19400.0],["2019-01-08",10.91,11.25,10.02,10.82,18500.0],["2019-01-09",10.86,11.08,10.43,11.08,9000.0],["2019-01-10",11.04,11.42,10.74,10.9,16300.0],["2019-01-11",10.78,11.23,10.78,10.94,6700.0],["2019-01-14",10.82,11.6,10.58,10.65,22400.0],["2019-01-15",10.76,10.92,10.65,10.92,5100.0],["2019-01-16",10.9,11.23,10.79,11.04,21100.0],["2019-01-17",11.0,11.38,11.0,11.16,28400.0],["2019-01-18",11.18,11.3,11.03,11.21,15300.0],["2019-01-22",11.08,11.64,11.08,11.45,75100.0],["2019-01-23",11.5,12.0,11.33,12.0,19900.0],["2019-01-24",12.13,12.13,11.78,12.05,15000.0],["2019-01-25",12.15,12.22,11.82,12.15,13300.0],["2019-01-28",11.93,12.55,11.65,12.25,23200.0],["2019-01-29",12.29,12.58,11.84,11.94,38800.0],["2019-01-30",11.94,12.8,11.87,12.06,9700.0],["2019-01-31",12.05,12.55,11.76,11.77,33300.0],["2019-02-01",13.14,13.14,11.59,12.21,99500.0],["2019-02-04",12.21,12.73,11.37,11.92,50600.0],["2019-02-05",12.04,12.32,11.91,12.19,26700.0],["2019-02-06",12.09,12.46,11.46,12.36,53000.0],["2019-02-07",12.36,12.36,12.09,12.17,14400.0],["2019-02-08",12.15,12.5,12.15,12.47,21000.0],["2019-02-11",12.42,12.5,12.4,12.44,8100.0],["2019-02-12",12.55,13.0,12.55,13.0,38600.0],["2019-02-13",12.99,13.42,12.98,13.38,25200.0],["2019-02-14",13.29,13.43,13.03,13.03,27900.0],["2019-02-15",13.15,13.57,13.0,13.5,27400.0],["2019-02-19",13.56,13.92,13.33,13.76,37200.0],["2019-02-20",13.63,14.11,13.63,14.01,63900.0],["2019-02-21",14.35,14.39,13.95,14.19,27000.0],["2019-02-22",13.68,14.4,13.68,14.4,14900.0],["2019-02-25",14.13,14.83,14.13,14.37,64300.0],["2019-02-26",14.3,14.78,14.05,14.25,25800.0],["2019-02-27",14.34,14.71,14.25,14.41,22900.0],["2019-02-28",14.51,14.9,14.36,14.52,24300.0],["2019-03-01",14.6,14.88,14.6,14.77,9200.0],["2019-03-04",14.79,16.75,14.79,15.77,313600.0],["2019-03-05",15.92,16.24,15.7,15.84,76500.0],["2019-03-06",15.97,15.97,15.3,15.4,45000.0],["2019-03-07",15.5,15.57,15.15,15.29,24300.0],["2019-03-08",15.06,15.45,15.05,15.37,24900.0],["2019-03-11",15.51,16.28,15.5,15.69,45500.0],["2019-03-12",15.68,15.86,15.6,15.64,22300.0],["2019-03-13",15.11,15.88,15.11,15.38,23900.0],["2019-03-14",15.6,15.6,15.14,15.38,18800.0],["2019-03-15",15.38,15.73,15.15,15.3,53400.0],["2019-03-18",15.31,15.49,14.56,14.79,39700.0],["2019-03-19",14.93,15.27,14.8,15.0,42500.0],["2019-03-20",14.91,15.13,14.66,14.84,18900.0],["2019-03-21",14.83,15.13,14.83,15.0,17800.0],["2019-03-22",14.92,15.34,13.98,14.17,45000.0],["2019-03-25",14.29,15.0,14.29,14.72,28600.0],["2019-03-26",14.73,14.97,14.1,14.43,74800.0],["2019-03-27",14.25,14.42,13.62,14.31,51000.0],["2019-03-28",14.26,14.55,14.2,14.46,16000.0],["2019-03-29",14.54,14.85,14.43,14.7,22800.0],["2019-04-01",14.9,14.93,14.49,14.64,14600.0],["2019-04-02",14.63,14.73,13.96,14.65,15400.0],["2019-04-03",14.77,14.88,14.58,14.75,17100.0],["2019-04-04",14.75,14.85,13.54,14.7,21200.0],["2019-04-05",14.69,15.07,13.66,15.07,19800.0],["2019-04-08",14.62,14.86,14.35,14.74,14300.0],["2019-04-09",14.75,14.96,14.65,14.93,12600.0],["2019-04-10",14.93,15.44,14.93,15.36,33000.0],["2019-04-11",15.32,15.32,15.0,15.0,9400.0],["2019-04-12",14.99,15.31,14.85,15.28,9900.0],["2019-04-15",15.15,15.16,14.8,15.08,16500.0],["2019-04-16",14.96,15.42,14.96,15.06,12900.0],["2019-04-17",15.01,15.29,14.95,15.17,25800.0],["2019-04-18",15.12,15.34,15.08,15.34,10900.0],["2019-04-22",15.07,15.37,15.07,15.18,13600.0],["2019-04-23",15.1,15.5,15.06,15.17,20000.0],["2019-04-24",15.16,15.41,15.04,15.38,16300.0],["2019-04-25",15.31,15.64,15.08,15.31,33800.0],["2019-04-26",15.99,15.99,14.25,14.92,44000.0],["2019-04-29",14.88,15.12,14.71,14.84,17400.0],["2019-04-30",14.87,14.87,14.52,14.74,30400.0],["2019-05-01",14.67,14.7,14.41,14.41,25300.0],["2019-05-02",14.35,14.43,13.8,13.97,31200.0],["2019-05-03",14.35,14.75,14.33,14.75,25000.0],["2019-05-06",14.38,14.67,14.27,14.51,14500.0],["2019-05-07",14.56,14.56,14.11,14.18,9400.0],["2019-05-08",14.29,14.59,14.21,14.36,13600.0],["2019-05-09",14.39,14.39,14.05,14.21,7100.0],["2019-05-10",14.25,14.54,14.24,14.36,4500.0],["2019-05-13",14.01,14.19,13.76,13.91,18800.0],["2019-05-14",14.04,14.2,14.01,14.2,9900.0],["2019-05-15",13.98,14.49,13.98,14.42,9800.0],["2019-05-16",14.4,14.75,14.27,14.57,12300.0],["2019-05-17",14.39,14.74,14.3,14.3,12200.0],["2019-05-20",14.14,14.19,13.95,14.07,9600.0],["2019-05-21",14.08,14.3,13.96,14.28,4400.0],["2019-05-22",13.88,14.25,13.88,14.06,4900.0],["2019-05-23",13.9,14.16,13.7,14.04,51700.0],["2019-05-24",13.98,14.38,13.98,14.19,21900.0],["2019-05-28",14.05,14.19,13.83,13.86,11100.0],["2019-05-29",13.91,14.08,13.55,13.7,10000.0],["2019-05-30",13.69,14.05,13.69,13.79,19900.0],["2019-05-31",13.52,13.93,13.0,13.29,27400.0],["2019-06-03",13.65,13.94,13.35,13.38,19300.0],["2019-06-04",13.15,13.9,12.52,12.74,23900.0],["2019-06-05",12.75,13.35,12.67,12.99,38200.0],["2019-06-06",13.21,13.43,13.0,13.42,5200.0],["2019-06-07",13.35,13.71,12.34,13.43,9400.0],["2019-06-10",13.42,13.99,13.01,13.68,4700.0],["2019-06-11",13.93,13.93,13.54,13.76,9400.0],["2019-06-12",13.68,13.87,13.37,13.38,4700.0],["2019-06-13",13.57,13.78,13.46,13.65,43500.0],["2019-06-14",13.64,13.77,13.23,13.33,5500.0],["2019-06-17",13.39,13.58,13.12,13.21,8000.0],["2019-06-18",13.32,13.48,13.13,13.2,9900.0],["2019-06-19",13.28,13.41,13.1,13.38,7400.0],["2019-06-20",13.55,13.72,13.23,13.28,19700.0],["2019-06-21",13.18,13.4,13.08,13.3,17800.0],["2019-06-24",13.44,13.54,13.3,13.31,11700.0],["2019-06-25",13.36,13.57,13.05,13.16,5800.0],["2019-06-26",13.01,13.64,13.01,13.1,11500.0],["2019-06-27",13.12,13.24,12.54,12.98,12800.0],["2019-06-28",12.77,13.29,12.73,13.25,170200.0],["2019-07-01",13.34,13.46,12.46,13.21,10800.0],["2019-07-02",13.31,13.31,12.06,13.15,6900.0],["2019-07-03",13.55,13.55,13.14,13.25,7100.0],["2019-07-05",13.29,13.62,12.99,13.35,9400.0],["2019-07-08",13.2,13.35,13.0,13.14,6400.0],["2019-07-09",13.01,13.25,13.01,13.18,6100.0],["2019-07-10",13.27,13.5,13.13,13.17,9300.0],["2019-07-11",13.16,13.39,12.95,13.08,12300.0],["2019-07-12",12.94,13.39,12.94,13.17,34400.0],["2019-07-15",13.2,13.3,13.05,13.07,18600.0],["2019-07-16",13.17,13.4,12.87,13.38,39300.0],["2019-07-17",13.3,13.49,13.24,13.3,34100.0],["2019-07-18",13.3,13.41,13.18,13.26,8200.0],["2019-07-19",13.19,13.34,13.11,13.25,7500.0],["2019-07-22",13.29,13.5,13.09,13.41,10000.0],["2019-07-23",13.41,13.96,13.24,13.82,22900.0],["2019-07-24",13.89,14.04,13.74,13.94,9000.0],["2019-07-25",14.04,14.04,13.1,13.28,19200.0],["2019-07-26",13.06,13.71,12.65,13.35,31800.0],["2019-07-29",13.27,13.45,13.06,13.06,23800.0],["2019-07-30",12.99,13.28,12.77,13.06,47200.0],["2019-07-31",13.27,13.69,13.25,13.25,21300.0],["2019-08-01",13.3,13.48,13.03,13.14,16000.0],["2019-08-02",12.96,12.96,12.14,12.31,18400.0],["2019-08-05",12.06,12.17,11.61,11.81,30000.0],["2019-08-06",11.66,12.03,11.66,11.92,16000.0],["2019-08-07",11.68,12.37,11.68,11.95,15400.0],["2019-08-08",12.2,12.53,12.16,12.43,15900.0],["2019-08-09",12.5,12.6,12.1,12.17,9900.0],["2019-08-12",12.21,12.22,11.81,12.11,8700.0],["2019-08-13",12.05,12.42,11.89,12.39,4200.0],["2019-08-14",12.15,12.43,11.5,11.65,16800.0],["2019-08-15",11.25,11.85,10.15,10.81,92200.0],["2019-08-16",10.88,11.21,10.57,10.88,47200.0],["2019-08-19",10.93,11.66,10.54,10.89,21000.0],["2019-08-20",10.82,11.25,10.78,11.04,15900.0],["2019-08-21",11.23,11.94,11.23,11.55,27300.0],["2019-08-22",11.6,11.72,11.31,11.49,13100.0],["2019-08-23",11.21,11.43,10.64,10.75,22200.0],["2019-08-26",10.95,11.51,10.86,11.45,15200.0],["2019-08-27",11.5,11.57,10.98,11.06,13100.0],["2019-08-28",10.73,11.2,10.65,10.77,22800.0],["2019-08-29",10.86,11.1,10.63,10.66,39900.0],["2019-08-30",10.65,10.8,10.51,10.69,86500.0],["2019-09-03",10.64,10.65,10.38,10.4,15200.0],["2019-09-04",10.6,10.86,10.49,10.6,13800.0],["2019-09-05",10.77,11.07,10.4,10.5,71000.0],["2019-09-06",10.55,10.82,10.05,10.31,107500.0],["2019-09-09",10.36,11.5,10.32,11.3,57000.0],["2019-09-10",11.34,12.17,11.27,12.07,32500.0],["2019-09-11",12.24,12.44,12.1,12.22,29000.0],["2019-09-12",12.28,12.47,12.15,12.47,15100.0],["2019-09-13",12.51,12.89,12.34,12.7,20600.0],["2019-09-16",12.65,12.98,12.33,12.61,18900.0],["2019-09-17",12.6,12.78,12.43,12.44,16200.0],["2019-09-18",12.51,12.67,12.19,12.27,14500.0],["2019-09-19",12.43,12.71,11.85,12.34,12500.0],["2019-09-20",12.34,12.5,12.13,12.26,35300.0],["2019-09-23",12.02,12.44,12.02,12.29,8400.0],["2019-09-24",12.21,12.37,11.73,11.75,12200.0],["2019-09-25",11.65,12.41,11.51,12.35,21100.0],["2019-09-26",12.21,12.45,12.12,12.18,16700.0],["2019-09-27",12.18,12.34,11.81,12.14,37200.0],["2019-09-30",12.24,12.27,11.78,11.85,17500.0],["2019-10-01",12.03,12.03,11.38,11.54,21400.0],["2019-10-02",11.45,11.8,11.3,11.69,10400.0],["2019-10-03",11.57,11.84,11.46,11.6,5800.0],["2019-10-04",11.78,11.85,11.35,11.79,14800.0],["2019-10-07",11.8,12.08,11.8,12.04,16100.0],["2019-10-08",11.93,11.96,11.63,11.82,6500.0],["2019-10-09",11.96,12.05,11.2,11.75,5300.0],["2019-10-10",11.85,11.88,11.41,11.86,7700.0],["2019-10-11",12.12,12.77,11.84,12.32,23500.0],["2019-10-14",11.7,12.2,11.7,12.09,3800.0],["2019-10-15",11.96,12.35,11.96,12.2,22800.0],["2019-10-16",12.33,12.35,12.09,12.2,14800.0],["2019-10-17",12.2,12.27,12.11,12.16,6700.0],["2019-10-18",12.07,12.16,11.72,11.9,8200.0],["2019-10-21",12.13,12.52,12.13,12.31,15800.0],["2019-10-22",12.37,12.47,12.11,12.26,7600.0],["2019-10-23",12.35,12.35,12.13,12.14,5800.0],["2019-10-24",12.2,12.27,12.16,12.16,10700.0],["2019-10-25",12.25,12.46,12.2,12.24,8800.0],["2019-10-28",12.39,12.59,12.35,12.43,10600.0],["2019-10-29",12.29,12.7,12.04,12.65,13400.0],["2019-10-30",12.59,12.69,12.28,12.43,15300.0],["2019-10-31",12.25,12.47,12.25,12.33,6800.0],["2019-11-01",12.47,12.69,12.47,12.57,17000.0],["2019-11-04",12.6,12.86,12.6,12.62,7200.0],["2019-11-05",12.72,12.79,12.26,12.33,13900.0],["2019-11-06",12.39,12.39,11.7,11.82,15700.0],["2019-11-07",12.31,12.31,11.78,12.26,17900.0],["2019-11-08",11.91,12.45,11.91,12.39,17700.0],["2019-11-11",12.18,12.45,12.18,12.45,6100.0],["2019-11-12",12.35,12.45,12.29,12.42,17700.0],["2019-11-13",12.44,12.45,12.12,12.43,26400.0],["2019-11-14",12.39,12.45,12.39,12.42,17900.0],["2019-11-15",12.45,12.46,12.24,12.41,27900.0],["2019-11-18",12.43,12.46,12.24,12.46,45500.0],["2019-11-19",12.45,12.75,12.26,12.71,43000.0],["2019-11-20",12.53,12.76,12.37,12.37,26600.0],["2019-11-21",12.51,12.58,12.35,12.49,14600.0],["2019-11-22",12.67,12.85,12.52,12.81,30600.0],["2019-11-25",12.76,13.08,12.63,13.04,31400.0],["2019-11-26",12.95,13.11,12.84,12.95,21400.0],["2019-11-27",13.08,13.25,13.0,13.24,21600.0],["2019-11-29",13.31,13.6,13.28,13.57,26600.0],["2019-12-02",13.61,13.98,13.38,13.85,25600.0],["2019-12-03",13.81,13.96,13.42,13.89,12500.0],["2019-12-04",14.04,14.08,13.79,13.79,14700.0],["2019-12-05",13.8,13.92,13.64,13.72,11100.0],["2019-12-06",13.78,14.15,13.78,14.1,31700.0],["2019-12-09",13.96,14.14,13.96,14.01,19400.0],["2019-12-10",13.96,14.17,13.96,14.17,12600.0],["2019-12-11",14.17,14.49,13.83,14.47,19000.0],["2019-12-12",14.49,14.86,14.35,14.64,25600.0],["2019-12-13",14.66,14.9,14.65,14.83,15200.0],["2019-12-16",14.78,14.89,14.65,14.7,47500.0],["2019-12-17",14.66,14.84,14.58,14.69,14500.0],["2019-12-18",14.74,14.74,14.47,14.47,34900.0],["2019-12-19",14.46,14.5,14.1,14.21,19600.0],["2019-12-20",14.22,14.65,13.82,14.15,53600.0],["2019-12-23",14.09,14.2,13.83,13.92,11600.0],["2019-12-24",13.93,14.17,13.89,14.17,4600.0],["2019-12-26",14.35,14.35,13.81,14.04,12700.0],["2019-12-27",13.8,14.09,13.8,13.94,6800.0],["2019-12-30",14.06,14.06,13.66,13.86,8200.0],["2019-12-31",13.87,14.04,13.85,13.94,14200.0],["2020-01-02",14.0,14.0,13.83,13.93,4100.0],["2020-01-03",13.94,13.96,13.73,13.73,12600.0],["2020-01-06",13.55,13.96,13.55,13.84,6800.0],["2020-01-07",13.85,13.96,13.8,13.87,11000.0],["2020-01-08",13.92,13.97,13.81,13.83,13100.0],["2020-01-09",13.97,14.25,13.87,14.25,21100.0],["2020-01-10",14.25,14.45,14.01,14.08,16400.0],["2020-01-13",14.24,14.26,14.03,14.18,9000.0],["2020-01-14",14.18,14.2,13.73,13.73,18600.0],["2020-01-15",13.61,13.87,13.56,13.63,13700.0],["2020-01-16",13.83,14.27,13.83,14.22,11500.0],["2020-01-17",14.39,14.45,14.14,14.14,14100.0],["2020-01-21",14.22,14.39,14.19,14.3,15800.0],["2020-01-22",14.15,14.42,13.84,13.84,19700.0],["2020-01-23",13.91,14.65,13.91,14.21,17900.0],["2020-01-24",13.96,14.48,13.85,14.26,16900.0],["2020-01-27",14.03,14.34,13.84,13.84,13700.0],["2020-01-28",13.87,14.17,13.87,14.06,10000.0],["2020-01-29",13.92,13.92,13.36,13.46,10000.0],["2020-01-30",13.48,13.5,13.24,13.24,9200.0],["2020-01-31",13.53,13.92,12.6,12.72,22300.0],["2020-02-03",12.67,12.94,12.67,12.67,8400.0],["2020-02-04",12.7,12.83,12.66,12.66,3200.0],["2020-02-05",12.77,12.83,12.6,12.79,18400.0],["2020-02-06",12.8,12.85,12.23,12.35,14300.0],["2020-02-07",12.19,12.29,11.85,11.87,15600.0],["2020-02-10",11.9,12.26,11.53,11.86,27400.0],["2020-02-11",12.03,12.54,11.96,12.31,14500.0],["2020-02-12",12.53,13.24,12.4,12.55,6100.0],["2020-02-13",12.3,12.4,12.22,12.4,8500.0],["2020-02-14",12.42,12.63,12.11,12.16,10600.0],["2020-02-18",12.23,12.85,11.97,12.03,11000.0],["2020-02-19",12.06,12.35,12.06,12.06,7600.0],["2020-02-20",12.01,12.17,11.67,11.9,26700.0],["2020-02-21",11.93,13.11,11.91,11.91,10900.0],["2020-02-24",11.7,12.3,11.7,11.78,13100.0],["2020-02-25",11.78,11.78,11.16,11.35,16700.0],["2020-02-26",11.35,11.35,11.02,11.05,18000.0],["2020-02-27",10.99,11.29,10.08,11.01,23600.0],["2020-02-28",10.49,11.12,10.49,10.72,46000.0],["2020-03-02",10.88,11.02,10.73,10.91,25000.0],["2020-03-03",11.03,11.03,10.18,10.43,48800.0],["2020-03-04",10.4,11.2,10.37,11.14,20200.0],["2020-03-05",10.86,11.03,10.5,10.76,19100.0],["2020-03-06",10.67,11.11,10.6,10.78,20700.0],["2020-03-09",10.24,10.74,10.23,10.53,30200.0],["2020-03-10",10.7,10.7,9.81,10.37,23700.0],["2020-03-11",10.15,10.3,9.97,10.25,22600.0],["2020-03-12",9.89,10.03,9.03,9.14,46400.0],["2020-03-13",9.53,10.48,9.0,9.82,39800.0],["2020-03-16",8.97,10.38,8.32,9.35,66500.0],["2020-03-17",9.41,10.7,9.07,10.7,47400.0],["2020-03-18",8.76,10.5,8.76,9.09,40000.0],["2020-03-19",9.08,10.06,9.08,9.94,39500.0],["2020-03-20",9.9,10.45,9.03,9.03,51300.0],["2020-03-23",9.26,9.49,8.96,9.14,23500.0],["2020-03-24",9.71,10.21,9.63,10.21,37300.0],["2020-03-25",10.09,10.6,9.79,10.32,18200.0],["2020-03-26",10.3,10.75,9.54,10.75,25200.0],["2020-03-27",10.27,10.65,10.15,10.24,21700.0],["2020-03-30",10.26,11.0,10.26,11.0,14800.0],["2020-03-31",10.64,11.85,10.64,11.85,38100.0],["2020-04-01",11.33,11.86,11.2,11.47,36500.0],["2020-04-02",11.57,11.99,11.02,11.25,29900.0],["2020-04-03",11.24,11.37,11.02,11.1,22900.0],["2020-04-06",11.63,11.93,11.28,11.65,83200.0],["2020-04-07",11.89,11.93,10.74,10.86,29100.0],["2020-04-08",11.17,11.75,10.66,11.75,39300.0],["2020-04-09",11.94,11.94,11.59,11.81,13100.0],["2020-04-13",11.66,11.83,11.36,11.57,20500.0],["2020-04-14",11.62,12.05,11.62,11.97,18800.0],["2020-04-15",11.62,12.04,11.25,11.27,27700.0],["2020-04-16",11.28,11.99,11.28,11.96,26200.0],["2020-04-17",12.78,12.93,12.36,12.72,39700.0],["2020-04-20",12.41,12.95,12.24,12.6,16400.0],["2020-04-21",12.13,12.41,11.09,12.2,27100.0],["2020-04-22",12.56,12.79,12.33,12.75,13900.0],["2020-04-23",13.23,13.42,12.6,12.74,29500.0],["2020-04-24",13.21,13.21,11.98,12.49,29700.0],["2020-04-27",12.6,13.25,12.6,13.21,45900.0],["2020-04-28",13.5,13.5,13.06,13.25,23000.0],["2020-04-29",13.85,14.53,13.3,13.84,55100.0],["2020-04-30",13.5,13.51,12.78,13.03,33400.0],["2020-05-01",12.66,12.96,12.59,12.82,18000.0],["2020-05-04",12.66,13.12,12.21,12.9,26200.0],["2020-05-05",13.15,13.15,12.03,12.4,18100.0],["2020-05-06",12.35,12.7,12.06,12.38,12000.0],["2020-05-07",12.62,12.85,12.42,12.85,18300.0],["2020-05-08",13.14,13.32,12.85,12.9,23100.0],["2020-05-11",12.69,13.22,12.6,12.6,38200.0],["2020-05-12",12.77,12.77,12.1,12.16,20100.0],["2020-05-13",12.05,12.23,11.77,12.23,15500.0],["2020-05-14",11.93,12.03,11.46,11.78,30000.0],["2020-05-15",11.75,12.23,11.68,12.23,12200.0],["2020-05-18",12.69,13.0,12.16,13.0,26600.0],["2020-05-19",12.85,13.21,12.61,13.03,24800.0],["2020-05-20",13.2,13.5,13.02,13.5,66900.0],["2020-05-21",13.51,13.75,13.33,13.47,23900.0],["2020-05-22",13.58,13.58,13.24,13.55,7600.0],["2020-05-26",13.8,14.0,13.23,13.87,16600.0],["2020-05-27",14.0,14.52,13.77,14.44,24600.0],["2020-05-28",14.16,14.51,13.97,13.97,20800.0],["2020-05-29",13.87,14.01,13.49,13.83,13600.0],["2020-06-01",13.93,14.18,11.57,13.91,16000.0],["2020-06-02",14.05,14.05,13.5,13.61,9300.0],["2020-06-03",13.79,13.99,13.2,13.8,88700.0],["2020-06-04",13.65,13.92,13.35,13.62,22600.0],["2020-06-05",13.9,14.18,13.62,14.14,28800.0],["2020-06-08",14.17,14.17,13.67,13.73,21800.0],["2020-06-09",13.56,13.81,13.26,13.7,18100.0],["2020-06-10",13.56,13.96,13.55,13.62,16800.0],["2020-06-11",13.1,13.1,12.3,12.44,21900.0],["2020-06-12",12.94,13.01,12.41,12.93,17100.0],["2020-06-15",12.61,14.02,12.56,13.96,28900.0],["2020-06-16",14.17,14.19,14.0,14.09,21200.0],["2020-06-17",14.0,14.2,13.97,14.01,15300.0],["2020-06-18",13.88,13.99,13.42,13.53,27300.0],["2020-06-19",13.71,14.04,13.48,13.53,36400.0],["2020-06-22",13.5,13.75,13.25,13.48,9300.0],["2020-06-23",13.64,13.95,13.56,13.66,10700.0],["2020-06-24",13.55,13.79,13.1,13.34,20600.0],["2020-06-25",13.27,13.86,13.27,13.83,21800.0],["2020-06-26",13.57,13.84,13.13,13.74,66800.0],["2020-06-29",13.78,14.19,13.63,13.95,22300.0],["2020-06-30",13.91,14.11,13.71,13.96,13400.0],["2020-07-01",14.01,14.1,14.0,14.04,10800.0],["2020-07-02",14.25,14.25,13.91,14.02,17300.0],["2020-07-06",14.27,14.29,13.94,14.09,34500.0],["2020-07-07",13.94,14.24,13.51,13.66,19100.0],["2020-07-08",13.68,13.73,13.44,13.64,13200.0],["2020-07-09",13.56,13.78,13.16,13.36,19500.0],["2020-07-10",13.47,13.72,13.47,13.72,10400.0],["2020-07-13",13.71,13.85,13.56,13.63,12800.0],["2020-07-14",13.61,14.04,13.58,13.86,11100.0],["2020-07-15",14.14,14.36,13.92,14.0,26400.0],["2020-07-16",13.9,14.0,13.77,13.77,6000.0],["2020-07-17",13.74,14.15,13.62,13.77,17800.0],["2020-07-20",13.8,13.96,13.69,13.73,4200.0],["2020-07-21",13.75,14.0,13.71,13.71,34500.0],["2020-07-22",13.64,13.75,13.64,13.73,11400.0],["2020-07-23",13.87,14.0,13.81,13.99,59400.0],["2020-07-24",16.84,18.11,15.92,17.15,668100.0],["2020-07-27",17.41,17.95,17.0,17.51,122400.0],["2020-07-28",17.47,18.5,17.29,18.38,89700.0],["2020-07-29",18.42,18.76,16.98,17.84,168100.0],["2020-07-30",17.56,19.0,17.56,18.88,100000.0],["2020-07-31",19.0,19.0,17.9,18.64,51200.0],["2020-08-03",18.79,19.09,17.95,18.41,61700.0],["2020-08-04",18.22,18.76,17.38,18.16,78600.0],["2020-08-05",18.07,18.78,17.91,18.67,32700.0],["2020-08-06",18.64,19.0,18.03,18.82,37000.0],["2020-08-07",18.72,19.23,18.7,19.0,60300.0],["2020-08-10",19.02,19.27,18.56,18.86,83000.0],["2020-08-11",18.94,19.02,17.9,18.26,54000.0],["2020-08-12",18.38,18.94,18.04,18.63,45300.0],["2020-08-13",18.64,18.81,18.3,18.64,34900.0],["2020-08-14",18.5,18.9,18.35,18.82,22700.0],["2020-08-17",18.95,19.08,18.49,18.6,41900.0],["2020-08-18",18.54,18.68,18.19,18.39,30900.0],["2020-08-19",18.39,18.84,18.36,18.58,33500.0],["2020-08-20",18.42,18.76,18.04,18.39,40500.0],["2020-08-21",18.25,18.25,17.47,17.8,85900.0],["2020-08-24",17.9,18.19,17.82,18.04,32000.0],["2020-08-25",18.07,18.07,17.76,17.87,39000.0],["2020-08-26",17.91,18.83,17.58,18.2,54500.0],["2020-08-27",18.19,18.42,18.01,18.15,47800.0],["2020-08-28",18.19,18.26,17.82,17.92,27700.0],["2020-08-31",18.41,18.43,17.6,17.6,47900.0],["2020-09-01",17.63,18.01,17.63,18.0,26900.0],["2020-09-02",17.95,21.76,17.8,21.1,615700.0],["2020-09-03",21.26,21.38,20.6,20.99,204900.0],["2020-09-04",21.1,21.46,20.72,21.2,83000.0],["2020-09-08",21.75,23.47,21.51,22.21,233700.0],["2020-09-09",22.45,22.97,21.87,21.93,156600.0],["2020-09-10",21.9,22.09,21.25,21.34,144700.0],["2020-09-11",21.47,21.47,20.75,21.08,113600.0],["2020-09-14",21.48,21.48,20.5,21.13,155100.0],["2020-09-15",21.5,21.9,21.0,21.1,117800.0],["2020-09-16",21.2,22.18,21.11,21.51,103800.0],["2020-09-17",21.28,21.6,20.83,21.02,48800.0],["2020-09-18",21.22,21.65,20.89,21.59,144100.0],["2020-09-21",21.46,21.8,20.01,20.16,152000.0],["2020-09-22",20.1,20.1,19.51,19.82,67400.0],["2020-09-23",19.82,20.28,18.8,18.83,61400.0],["2020-09-24",18.9,19.19,18.54,18.72,59700.0],["2020-09-25",18.6,19.57,18.45,19.03,56400.0],["2020-09-28",19.26,20.16,19.06,19.74,83100.0],["2020-09-29",19.88,20.44,19.77,20.19,74600.0],["2020-09-30",20.14,20.52,19.81,20.17,62900.0],["2020-10-01",20.62,21.35,20.18,21.21,100300.0],["2020-10-02",20.6,21.27,20.26,20.68,88000.0],["2020-10-05",21.41,22.76,21.23,22.34,168700.0],["2020-10-06",22.68,23.43,22.33,22.36,129000.0],["2020-10-07",22.63,23.4,22.63,23.33,79000.0],["2020-10-08",23.5,23.89,23.0,23.48,81500.0],["2020-10-09",23.48,23.96,23.06,23.33,71300.0],["2020-10-12",23.33,23.65,23.14,23.5,76600.0],["2020-10-13",23.36,23.55,22.69,22.8,48200.0],["2020-10-14",22.8,22.8,21.68,21.95,57600.0],["2020-10-15",21.64,22.43,21.4,22.27,51700.0],["2020-10-16",22.27,23.0,22.27,22.45,47500.0],["2020-10-19",22.64,22.73,22.01,22.25,36700.0],["2020-10-20",22.25,22.36,21.06,21.18,115800.0],["2020-10-21",21.29,22.5,21.27,21.97,92300.0],["2020-10-22",21.94,21.99,21.5,21.77,34300.0],["2020-10-23",21.95,21.95,21.42,21.58,37300.0],["2020-10-26",21.41,22.06,20.61,21.77,83900.0],["2020-10-27",21.94,21.94,20.88,20.91,36800.0],["2020-10-28",20.67,20.67,19.75,20.35,61000.0],["2020-10-29",20.46,21.58,20.05,21.27,56200.0],["2020-10-30",20.77,21.56,20.71,20.93,75200.0],["2020-11-02",20.99,21.55,20.06,20.66,84900.0],["2020-11-03",20.86,21.96,20.86,21.91,90300.0],["2020-11-04",21.72,22.08,21.15,21.65,84200.0],["2020-11-05",22.02,24.8,21.38,23.25,557000.0],["2020-11-06",23.5,24.79,23.08,24.71,141200.0],["2020-11-09",25.25,25.97,23.81,24.37,123700.0],["2020-11-10",24.37,24.5,23.4,23.51,97900.0],["2020-11-11",23.71,23.99,22.5,23.47,99100.0],["2020-11-12",23.28,23.72,22.7,23.06,41000.0],["2020-11-13",23.29,23.39,22.61,23.03,42400.0],["2020-11-16",23.2,24.47,22.59,23.74,216100.0],["2020-11-17",23.86,23.96,21.41,22.46,177200.0],["2020-11-18",22.49,23.8,22.36,23.03,95800.0],["2020-11-19",22.82,22.96,21.62,22.69,60200.0],["2020-11-20",22.61,23.5,22.52,23.34,72000.0],["2020-11-23",23.59,24.0,22.9,23.34,70600.0],["2020-11-24",23.39,23.74,23.05,23.59,54000.0],["2020-11-25",23.59,23.75,23.14,23.68,43700.0],["2020-11-27",23.44,23.74,22.91,23.55,33500.0],["2020-11-30",23.32,25.25,23.05,23.78,166700.0],["2020-12-01",24.12,25.03,23.69,24.15,86000.0],["2020-12-02",24.22,24.25,23.31,23.74,61800.0],["2020-12-03",23.69,24.34,23.4,23.98,44600.0],["2020-12-04",24.15,24.37,23.78,24.15,48200.0],["2020-12-07",24.29,25.94,23.72,25.56,152900.0],["2020-12-08",25.92,26.54,25.38,25.6,118100.0],["2020-12-09",25.6,25.89,24.09,25.07,146100.0],["2020-12-10",25.0,25.86,24.95,25.63,59000.0],["2020-12-11",25.78,25.87,24.69,25.42,38800.0],["2020-12-14",25.59,28.32,25.59,26.43,324500.0],["2020-12-15",26.8,27.23,25.05,25.4,99000.0],["2020-12-16",25.67,25.83,24.0,25.17,133600.0],["2020-12-17",25.25,26.42,25.18,26.31,335300.0],["2020-12-18",26.51,26.8,25.05,25.05,109700.0],["2020-12-21",24.68,25.6,24.37,25.16,124800.0],["2020-12-22",25.4,25.74,24.94,25.15,70200.0],["2020-12-23",25.13,25.55,25.0,25.29,44100.0],["2020-12-24",25.45,25.49,24.8,24.8,22000.0],["2020-12-28",24.99,25.87,24.96,25.54,46900.0],["2020-12-29",25.46,25.54,23.92,24.45,72700.0],["2020-12-30",24.61,24.95,24.24,24.66,40600.0],["2020-12-31",24.61,25.06,24.45,24.72,38400.0],["2021-01-04",24.83,25.69,23.6,24.19,70500.0],["2021-01-05",23.96,24.55,23.85,24.32,57200.0],["2021-01-06",24.46,25.88,24.46,25.48,59500.0],["2021-01-07",25.5,26.38,25.05,25.83,66700.0],["2021-01-08",25.96,26.17,25.57,25.88,52300.0],["2021-01-11",25.46,26.11,25.4,26.05,44400.0],["2021-01-12",26.22,27.25,26.2,27.18,60400.0],["2021-01-13",27.18,27.34,26.74,27.05,80400.0],["2021-01-14",27.19,28.22,27.19,27.86,133700.0],["2021-01-15",27.45,27.84,26.53,27.34,56300.0],["2021-01-19",27.79,28.19,26.98,28.15,92400.0],["2021-01-20",31.98,34.65,31.06,31.63,537900.0],["2021-01-21",32.5,32.81,31.6,32.3,183100.0],["2021-01-22",32.35,34.45,32.0,33.05,235800.0],["2021-01-25",36.19,36.77,33.3,35.28,352100.0],["2021-01-26",37.0,37.54,34.29,34.78,248400.0],["2021-01-27",34.72,34.72,32.3,33.3,215800.0],["2021-01-28",33.74,33.9,31.83,33.43,210800.0],["2021-01-29",32.01,34.75,30.2,31.32,343200.0],["2021-02-01",32.23,33.99,31.98,33.53,255300.0],["2021-02-02",33.55,33.88,31.05,31.81,240900.0],["2021-02-03",32.08,32.44,31.09,32.17,158000.0],["2021-02-04",32.45,33.76,32.45,32.79,119000.0],["2021-02-05",33.2,33.68,32.6,33.08,115500.0],["2021-02-08",33.51,36.23,33.51,34.57,357300.0],["2021-02-09",34.9,35.94,34.6,34.85,141400.0],["2021-02-10",35.0,35.06,33.01,33.78,232800.0],["2021-02-11",34.72,35.97,34.16,34.97,236200.0],["2021-02-12",35.5,37.0,35.1,36.88,192300.0],["2021-02-16",38.0,38.75,37.32,38.1,306700.0],["2021-02-17",38.05,38.15,34.81,36.33,243400.0],["2021-02-18",36.23,36.23,34.27,34.5,141600.0],["2021-02-19",34.8,36.49,34.8,36.09,126700.0],["2021-02-22",36.01,36.2,34.6,34.85,105300.0],["2021-02-23",33.83,33.9,31.51,33.38,268400.0],["2021-02-24",33.22,34.25,32.61,33.91,133200.0],["2021-02-25",33.67,34.24,32.03,32.56,133600.0],["2021-02-26",32.72,33.21,31.75,32.41,107800.0],["2021-03-01",32.97,35.22,32.97,34.98,193800.0],["2021-03-02",34.7,35.45,34.19,34.19,135500.0],["2021-03-03",34.17,34.76,32.74,33.28,168200.0],["2021-03-04",33.28,33.64,29.86,30.83,238800.0],["2021-03-05",30.88,31.27,28.26,30.15,191700.0],["2021-03-08",30.88,30.88,29.51,29.96,146300.0],["2021-03-09",30.56,31.9,30.56,31.45,104700.0],["2021-03-10",32.1,32.83,31.66,31.72,95400.0],["2021-03-11",32.78,33.66,32.1,33.64,111300.0],["2021-03-12",32.87,35.08,32.16,34.86,161200.0],["2021-03-15",34.78,35.07,33.78,34.16,100400.0],["2021-03-16",34.1,34.8,32.8,33.46,152100.0],["2021-03-17",32.69,33.85,32.26,33.52,147200.0],["2021-03-18",33.22,33.76,31.77,32.01,81800.0],["2021-03-19",31.6,32.27,31.13,31.97,160000.0],["2021-03-22",32.71,32.71,31.62,31.66,95500.0],["2021-03-23",31.44,31.66,29.66,29.66,147200.0],["2021-03-24",30.14,31.24,29.61,29.69,304000.0],["2021-03-25",29.5,30.14,27.67,29.9,164500.0],["2021-03-26",30.26,30.6,29.55,30.45,84300.0],["2021-03-29",30.38,31.24,28.74,28.9,72600.0],["2021-03-30",28.63,29.8,28.3,29.29,70700.0],["2021-03-31",29.48,30.49,29.31,30.13,101900.0],["2021-04-01",30.54,31.23,30.13,31.15,70800.0],["2021-04-05",31.47,31.78,31.02,31.35,94100.0],["2021-04-06",31.47,31.74,30.51,30.84,57900.0],["2021-04-07",30.7,31.0,29.88,30.24,83800.0],["2021-04-08",30.32,30.9,30.0,30.85,67300.0],["2021-04-09",30.35,31.44,30.35,31.18,67300.0],["2021-04-12",31.01,31.09,30.26,30.92,55200.0],["2021-04-13",30.82,30.92,29.66,30.37,83900.0],["2021-04-14",30.48,31.19,30.34,30.66,60500.0],["2021-04-15",31.0,31.04,29.96,30.55,41200.0],["2021-04-16",30.5,30.5,29.39,29.92,96500.0],["2021-04-19",30.0,30.16,29.0,29.72,115000.0],["2021-04-20",29.59,29.76,28.3,28.74,107100.0],["2021-04-21",28.95,29.93,28.32,29.76,100200.0],["2021-04-22",29.63,31.0,29.52,29.96,129800.0],["2021-04-23",33.0,36.89,32.55,36.73,632400.0],["2021-04-26",36.75,40.26,36.5,40.05,526500.0],["2021-04-27",40.0,40.0,36.73,37.44,283500.0],["2021-04-28",37.51,37.51,36.17,37.01,120400.0],["2021-04-29",37.46,37.61,35.84,36.4,82000.0],["2021-04-30",35.94,36.24,34.29,34.35,141600.0],["2021-05-03",34.64,35.81,34.64,35.66,109700.0],["2021-05-04",35.22,36.36,34.26,36.09,172100.0],["2021-05-05",36.64,37.46,35.53,37.39,119100.0],["2021-05-06",37.15,38.79,37.02,38.73,214300.0],["2021-05-07",38.88,39.59,38.5,39.09,126100.0],["2021-05-10",39.12,39.12,35.52,35.6,124100.0],["2021-05-11",34.4,35.86,33.37,35.47,114200.0],["2021-05-12",34.95,35.38,33.3,33.36,104000.0],["2021-05-13",33.13,34.63,33.13,34.33,117700.0],["2021-05-14",35.15,35.84,34.5,35.34,61100.0],["2021-05-17",35.0,35.75,34.71,35.69,83800.0],["2021-05-18",35.94,37.07,35.68,36.54,76400.0],["2021-05-19",35.75,37.67,35.75,37.37,87300.0],["2021-05-20",37.75,38.0,37.02,37.2,87800.0],["2021-05-21",37.8,38.13,37.16,37.18,79600.0],["2021-05-24",37.1,37.35,36.12,36.2,92500.0],["2021-05-25",35.93,36.63,35.75,35.82,90700.0],["2021-05-26",36.07,37.01,35.8,36.97,43100.0],["2021-05-27",37.36,38.64,37.27,37.93,111100.0],["2021-05-28",38.37,38.37,37.48,37.82,66600.0],["2021-06-01",38.17,38.89,37.38,38.66,98000.0],["2021-06-02",39.0,39.0,37.99,38.09,73200.0],["2021-06-03",37.88,38.5,37.55,38.2,53500.0],["2021-06-04",38.77,42.71,38.7,42.53,363400.0],["2021-06-07",43.01,43.64,40.46,40.98,156800.0],["2021-06-08",40.62,41.33,39.97,40.61,69100.0],["2021-06-09",40.7,41.09,40.07,40.19,58300.0],["2021-06-10",40.15,40.95,39.62,39.95,59900.0],["2021-06-11",40.18,42.98,40.18,41.85,245900.0],["2021-06-14",41.97,41.97,35.1,36.5,484500.0],["2021-06-15",36.5,37.0,34.5,34.87,196400.0],["2021-06-16",34.39,35.69,33.76,35.41,157600.0],["2021-06-17",35.42,35.9,34.53,34.97,119600.0],["2021-06-18",34.16,35.2,33.5,34.16,250100.0],["2021-06-21",34.34,34.85,34.04,34.74,82500.0],["2021-06-22",34.7,35.77,34.16,35.58,133300.0],["2021-06-23",35.61,36.19,35.44,35.86,84800.0],["2021-06-24",36.27,36.92,36.05,36.62,60500.0],["2021-06-25",36.64,38.04,36.53,37.24,191700.0],["2021-06-28",37.51,37.94,37.1,37.52,81800.0],["2021-06-29",36.76,37.85,36.76,37.61,49600.0],["2021-06-30",37.54,37.8,37.15,37.45,135100.0],["2021-07-01",37.5,38.19,37.17,38.15,70800.0],["2021-07-02",38.3,38.31,37.44,37.56,54400.0],["2021-07-06",37.8,38.28,37.05,38.19,69300.0],["2021-07-07",38.16,38.6,37.21,37.53,80600.0],["2021-07-08",35.71,37.23,35.45,36.18,87200.0],["2021-07-09",36.67,37.84,36.27,37.57,57300.0],["2021-07-12",37.41,37.67,36.85,37.28,62100.0],["2021-07-13",36.91,37.25,36.17,36.6,47100.0],["2021-07-14",36.69,37.53,35.99,36.13,55200.0],["2021-07-15",35.88,35.88,34.55,35.23,59900.0],["2021-07-16",35.56,35.71,33.46,33.85,100700.0],["2021-07-19",32.88,34.03,32.53,33.79,115100.0],["2021-07-20",34.03,36.24,33.85,36.03,132800.0],["2021-07-21",36.19,37.0,36.02,36.74,60400.0],["2021-07-22",36.75,36.75,35.43,36.27,109600.0],["2021-07-23",39.46,43.36,38.5,43.18,656800.0],["2021-07-26",43.53,45.36,40.72,41.16,279800.0],["2021-07-27",40.75,41.69,39.75,40.2,167200.0],["2021-07-28",41.41,42.76,40.67,42.35,134800.0],["2021-07-29",42.08,45.25,42.08,44.17,194100.0],["2021-07-30",44.01,44.57,42.56,43.52,99000.0],["2021-08-02",43.8,44.94,42.62,42.98,95000.0],["2021-08-03",43.74,43.85,42.26,43.48,63300.0],["2021-08-04",43.08,43.79,42.12,42.58,72800.0],["2021-08-05",42.59,43.15,41.82,42.6,63800.0],["2021-08-06",42.79,43.07,42.0,42.47,63200.0],["2021-08-09",42.81,44.36,42.01,42.66,89600.0],["2021-08-10",42.67,43.15,41.8,42.33,56100.0],["2021-08-11",42.56,42.74,40.9,42.08,59700.0],["2021-08-12",42.0,42.28,41.18,42.23,31300.0],["2021-08-13",42.13,42.18,40.99,41.03,35100.0],["2021-08-16",40.1,41.17,39.7,40.65,79100.0],["2021-08-17",40.12,40.76,39.75,40.64,66300.0],["2021-08-18",40.79,41.79,40.5,41.5,75400.0],["2021-08-19",40.84,41.8,40.76,41.0,43600.0],["2021-08-20",40.84,42.81,40.84,42.78,104400.0],["2021-08-23",43.15,44.46,42.97,43.86,82700.0],["2021-08-24",44.09,45.99,43.7,45.55,129400.0],["2021-08-25",45.8,46.88,45.34,45.89,132300.0],["2021-08-26",45.81,46.15,43.66,44.39,76000.0],["2021-08-27",44.51,46.92,44.01,46.04,101100.0],["2021-08-30",46.3,46.68,45.29,46.24,65800.0],["2021-08-31",46.34,46.64,45.1,45.31,40900.0],["2021-09-01",45.5,46.49,44.65,45.51,51800.0],["2021-09-02",45.81,46.3,45.19,45.88,53700.0],["2021-09-03",45.9,46.93,45.34,45.99,56300.0],["2021-09-07",46.0,46.24,44.5,44.79,89100.0],["2021-09-08",44.72,45.55,43.77,45.01,85300.0],["2021-09-09",45.0,45.85,43.98,44.77,37400.0],["2021-09-10",44.98,45.77,44.5,44.58,41800.0],["2021-09-13",44.64,45.83,44.03,45.58,72400.0],["2021-09-14",45.7,45.78,43.85,44.19,48200.0],["2021-09-15",44.24,44.83,43.07,44.22,67200.0],["2021-09-16",44.1,45.36,43.54,44.85,41800.0],["2021-09-17",44.98,45.24,43.54,43.99,126900.0],["2021-09-20",42.91,43.65,42.34,43.42,85300.0],["2021-09-21",43.85,44.0,42.5,43.03,31300.0],["2021-09-22",43.29,45.32,43.23,44.61,71200.0],["2021-09-23",45.12,45.88,44.95,45.59,59100.0],["2021-09-24",45.0,46.28,44.91,45.78,53100.0],["2021-09-27",45.55,46.79,45.43,45.96,64300.0],["2021-09-28",45.58,45.58,43.92,43.93,78800.0],["2021-09-29",44.31,44.48,42.41,43.56,98000.0],["2021-09-30",44.03,45.14,43.86,44.15,111400.0],["2021-10-01",44.36,45.22,43.11,45.08,45900.0],["2021-10-04",45.22,46.1,44.37,45.56,122900.0],["2021-10-05",46.01,48.71,46.01,47.71,206600.0],["2021-10-06",47.18,50.5,47.13,50.04,236700.0],["2021-10-07",51.23,53.52,50.93,51.84,228200.0],["2021-10-08",52.38,53.14,49.8,49.95,125200.0],["2021-10-11",49.74,51.44,49.01,51.23,114100.0],["2021-10-12",51.5,52.15,50.3,51.89,70500.0],["2021-10-13",52.18,52.72,51.53,52.33,70800.0],["2021-10-14",53.03,53.94,52.51,53.7,85000.0],["2021-10-15",54.49,54.49,52.42,52.49,72500.0],["2021-10-18",52.22,53.19,51.57,52.68,76900.0],["2021-10-19",53.03,53.46,51.82,53.24,39900.0],["2021-10-20",53.34,53.77,51.91,52.47,57500.0],["2021-10-21",52.51,53.46,51.65,52.11,57200.0],["2021-10-22",52.02,52.02,50.36,51.04,91100.0],["2021-10-25",50.91,51.89,50.66,50.93,69100.0],["2021-10-26",51.08,53.49,50.67,53.28,116000.0],["2021-10-27",52.86,56.23,52.44,54.49,189500.0],["2021-10-28",54.89,57.2,54.63,57.07,79300.0],["2021-10-29",56.24,57.76,55.35,56.49,111800.0],["2021-11-01",56.75,59.57,56.75,58.47,157800.0],["2021-11-02",58.38,59.8,58.0,59.7,103200.0],["2021-11-03",59.81,61.34,59.45,59.89,138700.0],["2021-11-04",60.73,62.0,58.11,61.12,193400.0],["2021-11-05",63.0,67.0,62.06,63.43,392800.0],["2021-11-08",63.99,67.79,63.74,64.56,168000.0],["2021-11-09",64.86,66.81,63.68,64.47,139300.0],["2021-11-10",64.1,64.94,63.45,64.61,118200.0],["2021-11-11",64.28,68.4,64.28,66.87,125200.0],["2021-11-12",67.57,70.89,67.38,70.25,211900.0],["2021-11-15",71.0,72.0,62.22,66.1,371000.0],["2021-11-16",65.81,67.6,65.01,66.48,120900.0],["2021-11-17",66.49,68.24,66.15,67.69,75400.0],["2021-11-18",68.05,68.5,66.06,67.38,94300.0],["2021-11-19",66.8,69.23,66.25,66.92,87800.0],["2021-11-22",66.92,69.52,66.59,66.94,93900.0],["2021-11-23",66.61,67.23,64.5,66.44,82200.0],["2021-11-24",65.83,67.69,65.4,66.53,70200.0],["2021-11-26",65.0,66.01,63.55,64.73,76500.0],["2021-11-29",65.93,67.25,64.47,65.91,84600.0],["2021-11-30",65.06,65.97,62.66,64.74,372300.0],["2021-12-01",66.35,68.39,62.85,63.08,180000.0],["2021-12-02",63.28,64.97,62.12,64.31,98700.0],["2021-12-03",65.04,66.58,62.01,62.77,93900.0],["2021-12-06",62.83,62.83,60.01,61.23,116400.0],["2021-12-07",62.1,66.91,62.1,65.71,91200.0],["2021-12-08",65.66,67.15,65.01,66.3,83500.0],["2021-12-09",65.92,67.31,65.28,65.39,60700.0],["2021-12-10",66.36,67.4,64.26,65.16,45700.0],["2021-12-13",65.28,65.28,62.43,63.21,86500.0],["2021-12-14",64.0,66.58,63.86,66.06,140000.0],["2021-12-15",66.2,70.79,66.2,70.51,148400.0],["2021-12-16",74.95,75.87,68.13,68.44,204400.0],["2021-12-17",67.22,71.05,62.73,69.83,419900.0],["2021-12-20",68.7,71.68,66.67,70.76,169100.0],["2021-12-21",71.86,76.07,71.86,75.82,227500.0],["2021-12-22",75.88,76.0,73.25,74.74,126300.0],["2021-12-23",75.54,79.25,74.71,78.54,188500.0],["2021-12-27",80.0,84.43,79.51,84.11,377600.0],["2021-12-28",84.9,85.72,79.15,82.9,237100.0],["2021-12-29",82.9,86.17,82.2,84.09,165200.0],["2021-12-30",84.47,86.71,81.12,81.8,188600.0],["2021-12-31",81.58,85.35,81.58,84.42,189100.0],["2022-01-03",85.48,86.22,76.76,80.35,319600.0],["2022-01-04",81.55,82.97,79.5,81.0,131400.0],["2022-01-05",80.43,81.15,75.72,77.61,267200.0],["2022-01-06",76.28,77.78,74.42,76.49,173600.0],["2022-01-07",76.56,76.56,71.1,71.74,232300.0],["2022-01-10",70.72,70.75,67.81,69.59,255300.0],["2022-01-11",70.31,70.31,66.58,68.7,155900.0],["2022-01-12",70.01,73.07,69.03,72.67,256300.0],["2022-01-13",73.44,76.74,70.39,70.61,213700.0],["2022-01-14",69.22,70.74,66.76,67.84,226600.0],["2022-01-18",67.03,67.52,64.1,65.93,190500.0],["2022-01-19",64.55,64.56,54.44,55.66,761100.0],["2022-01-20",56.0,56.81,50.6,51.02,401800.0],["2022-01-21",49.63,51.0,46.61,46.92,407200.0],["2022-01-24",45.13,49.22,44.15,49.08,391600.0],["2022-01-25",47.99,49.04,46.4,47.75,179200.0],["2022-01-26",49.34,52.84,49.03,50.23,398100.0],["2022-01-27",50.96,53.09,48.07,48.65,395600.0],["2022-01-28",55.74,58.33,54.0,58.28,702100.0],["2022-01-31",58.34,64.78,57.01,64.47,591300.0],["2022-02-01",64.77,64.87,58.23,60.64,464600.0],["2022-02-02",61.65,62.23,58.22,59.8,220100.0],["2022-02-03",58.52,60.08,57.2,57.59,218000.0],["2022-02-04",57.59,58.84,55.28,57.8,179900.0],["2022-02-07",58.26,61.37,58.1,59.13,235800.0],["2022-02-08",58.77,63.1,58.77,62.75,209600.0],["2022-02-09",64.18,64.54,60.4,62.65,208400.0],["2022-02-10",60.69,63.7,59.84,60.84,160800.0],["2022-02-11",61.59,62.29,57.8,58.41,157400.0],["2022-02-14",58.13,60.39,57.2,58.67,121900.0],["2022-02-15",60.2,63.08,59.7,62.81,185200.0],["2022-02-16",62.05,64.15,61.21,63.93,132400.0],["2022-02-17",62.65,63.57,61.08,62.67,186000.0],["2022-02-18",62.45,63.17,61.58,61.85,176200.0],["2022-02-22",60.96,62.43,59.47,61.08,153000.0],["2022-02-23",61.84,63.39,59.12,59.26,182300.0],["2022-02-24",55.78,62.11,55.25,62.08,297100.0],["2022-02-25",62.25,63.37,60.5,63.35,151700.0],["2022-02-28",62.62,64.97,62.62,64.11,160300.0],["2022-03-01",64.1,64.11,61.17,61.53,160500.0],["2022-03-02",61.5,66.96,61.5,66.59,182800.0],["2022-03-03",67.02,68.4,63.3,64.0,149000.0],["2022-03-04",62.9,63.32,59.26,59.63,158000.0],["2022-03-07",59.08,61.88,55.51,55.89,251000.0],["2022-03-08",56.57,58.24,55.13,55.67,189500.0],["2022-03-09",57.78,60.91,57.78,60.41,119900.0],["2022-03-10",58.69,61.72,58.27,61.31,87300.0],["2022-03-11",62.19,62.4,59.03,59.2,88300.0],["2022-03-14",59.71,61.57,57.01,57.63,131400.0],["2022-03-15",57.8,59.59,57.66,59.54,97300.0],["2022-03-16",60.77,63.3,60.06,62.57,125400.0],["2022-03-17",62.49,66.64,61.97,66.59,119200.0],["2022-03-18",65.63,68.72,65.03,68.6,191600.0],["2022-03-21",69.0,69.97,66.21,66.85,138500.0],["2022-03-22",66.3,68.68,65.7,66.44,104300.0],["2022-03-23",66.21,66.86,64.26,64.3,75300.0],["2022-03-24",65.29,66.95,63.99,66.95,79000.0],["2022-03-25",67.11,67.17,64.32,65.04,92700.0],["2022-03-28",65.37,66.79,64.6,66.69,85900.0],["2022-03-29",67.39,72.38,67.26,71.17,229300.0],["2022-03-30",71.0,71.0,65.52,66.09,148900.0],["2022-03-31",66.64,66.89,65.02,65.22,101700.0],["2022-04-01",65.55,68.14,65.55,67.01,95200.0],["2022-04-04",67.5,69.33,67.25,68.98,102200.0],["2022-04-05",68.8,69.32,65.28,66.11,122300.0],["2022-04-06",64.61,65.0,59.68,60.14,208600.0],["2022-04-07",60.11,62.23,59.39,61.48,112600.0],["2022-04-08",61.15,61.23,59.59,60.33,93400.0],["2022-04-11",59.6,60.75,57.92,58.43,116400.0],["2022-04-12",60.01,62.87,59.16,59.32,104200.0],["2022-04-13",59.36,61.09,59.36,59.97,76800.0],["2022-04-14",60.59,60.88,58.19,59.02,125300.0],["2022-04-18",58.4,59.9,57.22,58.57,138800.0],["2022-04-19",58.12,60.35,57.94,59.4,80300.0],["2022-04-20",59.52,60.76,58.62,58.8,75500.0],["2022-04-21",60.02,61.02,55.15,55.17,131100.0],["2022-04-22",55.81,55.81,52.0,52.23,189200.0],["2022-04-25",52.29,55.4,51.64,55.31,189400.0],["2022-04-26",54.76,55.62,53.58,53.59,96700.0],["2022-04-27",53.52,54.75,52.36,54.43,110400.0],["2022-04-28",56.1,58.7,54.0,57.94,185600.0],["2022-04-29",62.01,62.01,57.7,58.23,316100.0],["2022-05-02",57.61,58.97,53.63,56.73,285100.0],["2022-05-03",57.06,58.36,55.32,57.81,143000.0],["2022-05-04",58.5,58.81,53.94,57.99,190800.0],["2022-05-05",56.77,57.79,54.04,54.76,102900.0],["2022-05-06",54.32,56.23,52.77,54.94,82900.0],["2022-05-09",53.41,54.5,51.2,51.56,109600.0],["2022-05-10",52.98,54.0,51.48,52.22,104200.0],["2022-05-11",51.93,54.33,51.03,51.21,123100.0],["2022-05-12",50.22,52.02,48.91,50.73,151800.0],["2022-05-13",51.25,53.93,51.25,53.56,109300.0],["2022-05-16",53.61,54.36,52.01,52.14,73200.0],["2022-05-17",54.16,56.91,54.16,56.87,117300.0],["2022-05-18",55.6,56.99,53.09,53.93,138600.0],["2022-05-19",53.14,55.41,52.5,54.47,123800.0],["2022-05-20",55.35,56.48,54.1,55.89,157600.0],["2022-05-23",56.53,58.04,55.67,57.64,105900.0],["2022-05-24",56.59,56.71,53.62,55.4,127000.0],["2022-05-25",55.23,58.26,55.23,57.71,73400.0],["2022-05-26",57.38,60.39,57.38,59.57,92600.0],["2022-05-27",60.79,62.52,60.69,61.63,90900.0],["2022-05-31",61.49,62.25,59.57,61.8,144200.0],["2022-06-01",62.55,63.33,60.3,61.37,82200.0],["2022-06-02",61.19,67.44,61.19,67.05,162000.0],["2022-06-03",66.24,67.73,64.5,66.53,105000.0],["2022-06-06",67.26,69.24,65.69,67.23,116100.0],["2022-06-07",66.36,68.99,66.2,66.73,95500.0],["2022-06-08",66.72,67.38,64.68,65.47,107600.0],["2022-06-09",64.97,65.94,63.51,64.0,76500.0],["2022-06-10",62.61,63.69,60.34,61.53,84200.0],["2022-06-13",59.13,59.62,55.64,55.82,181400.0],["2022-06-14",56.0,56.11,53.92,54.37,114700.0],["2022-06-15",54.75,58.67,54.6,57.53,135900.0],["2022-06-16",55.21,56.35,52.13,52.88,167300.0],["2022-06-17",53.23,55.87,53.23,55.02,184000.0],["2022-06-21",56.62,59.81,56.0,59.41,162500.0],["2022-06-22",58.16,59.89,57.36,58.04,100100.0],["2022-06-23",58.41,60.43,57.22,59.81,113700.0],["2022-06-24",60.76,65.44,60.39,65.36,204800.0],["2022-06-27",65.49,66.74,64.19,65.22,342000.0],["2022-06-28",64.0,64.9,61.17,61.57,234000.0],["2022-06-29",61.0,61.08,58.27,59.49,141000.0],["2022-06-30",58.89,62.2,57.59,61.95,130600.0],["2022-07-01",61.79,63.23,60.14,62.97,141300.0],["2022-07-05",61.64,64.81,60.17,64.74,135100.0],["2022-07-06",64.67,66.5,63.78,65.5,154400.0],["2022-07-07",65.94,71.7,65.94,71.4,246100.0],["2022-07-08",70.5,73.77,70.01,72.36,265800.0],["2022-07-11",72.25,72.89,70.21,70.84,168400.0],["2022-07-12",70.77,71.51,68.87,69.76,204300.0],["2022-07-13",67.8,72.47,67.25,71.51,144700.0],["2022-07-14",70.08,74.74,70.08,73.99,187100.0],["2022-07-15",74.96,77.15,72.04,75.43,328600.0],["2022-07-18",76.16,76.51,73.55,74.06,224400.0],["2022-07-19",74.9,78.52,74.9,78.38,217700.0],["2022-07-20",78.5,79.91,77.43,78.12,167700.0],["2022-07-21",78.57,80.56,78.16,80.1,151600.0],["2022-07-22",80.2,80.64,77.23,78.39,170900.0],["2022-07-25",78.94,79.49,76.64,77.86,168000.0],["2022-07-26",77.76,80.56,77.5,79.55,223000.0],["2022-07-27",80.25,84.88,80.25,84.19,222500.0],["2022-07-28",84.88,85.69,82.2,84.57,227800.0],["2022-07-29",87.26,99.15,85.42,98.55,790700.0],["2022-08-01",98.7,99.58,94.83,96.45,476900.0],["2022-08-02",95.94,105.36,95.94,103.6,487300.0],["2022-08-03",103.63,105.0,101.58,103.02,282200.0],["2022-08-04",103.75,108.93,103.0,103.21,492500.0],["2022-08-05",109.8,112.73,108.42,111.15,1353000.0],["2022-08-08",111.75,114.73,110.03,110.47,707500.0],["2022-08-09",110.35,114.31,108.81,113.88,3035700.0],["2022-08-10",114.52,117.25,112.99,116.62,539800.0],["2022-08-11",117.96,119.97,114.9,115.53,404100.0],["2022-08-12",115.86,120.77,114.6,118.24,335100.0],["2022-08-15",117.4,121.88,116.8,120.86,353500.0],["2022-08-16",120.9,121.2,118.02,118.99,255700.0],["2022-08-17",117.31,118.37,113.86,118.0,281900.0],["2022-08-18",118.02,123.32,118.02,122.97,249900.0],["2022-08-19",121.0,124.23,119.53,123.45,312600.0],["2022-08-22",120.77,121.55,118.26,119.26,252100.0],["2022-08-23",119.18,126.57,119.0,125.22,328200.0],["2022-08-24",125.4,128.86,124.93,127.28,264700.0],["2022-08-25",128.06,130.01,126.01,126.56,243800.0],["2022-08-26",127.0,128.71,122.43,122.54,180000.0],["2022-08-29",119.92,123.74,118.03,120.88,211300.0],["2022-08-30",121.71,121.71,116.38,118.68,247300.0],["2022-08-31",119.78,121.62,115.22,116.11,324600.0],["2022-09-01",114.5,114.5,99.24,103.71,594900.0],["2022-09-02",103.72,105.35,98.9,99.8,240800.0],["2022-09-06",101.65,102.67,96.92,98.26,248500.0],["2022-09-07",98.13,99.72,97.27,98.79,205000.0],["2022-09-08",97.59,100.66,96.51,100.15,202900.0],["2022-09-09",101.9,102.76,100.06,102.47,204300.0],["2022-09-12",103.82,105.34,100.85,103.26,236500.0],["2022-09-13",99.47,102.95,99.0,100.07,191000.0],["2022-09-14",97.96,101.9,97.67,99.59,157400.0],["2022-09-15",99.06,101.6,96.69,98.31,120600.0],["2022-09-16",96.61,96.61,89.14,92.19,555600.0],["2022-09-19",90.39,93.85,90.08,93.13,242500.0],["2022-09-20",93.12,94.22,92.06,93.68,137700.0],["2022-09-21",94.23,98.0,94.09,94.47,203700.0],["2022-09-22",94.31,94.99,90.33,90.81,216000.0],["2022-09-23",89.83,91.67,88.57,90.72,315100.0],["2022-09-26",90.06,94.25,90.06,90.75,201200.0],["2022-09-27",93.23,94.99,90.04,92.51,201600.0],["2022-09-28",93.46,96.56,91.65,95.99,199100.0],["2022-09-29",95.39,98.91,92.47,98.59,205300.0],["2022-09-30",98.52,108.1,98.52,104.64,662100.0],["2022-10-03",105.5,105.5,97.55,99.28,318500.0],["2022-10-04",102.47,104.39,100.78,104.15,287200.0],["2022-10-05",102.69,104.67,101.33,101.91,176100.0],["2022-10-06",101.61,106.43,101.21,103.94,188500.0],["2022-10-07",101.6,103.38,98.41,99.02,263200.0],["2022-10-10",98.69,99.05,93.86,94.82,183600.0],["2022-10-11",94.01,97.89,92.15,97.39,182900.0],["2022-10-12",98.25,98.25,94.52,97.03,97400.0],["2022-10-13",94.63,101.06,93.05,101.03,111300.0],["2022-10-14",102.28,102.68,93.99,94.65,114000.0],["2022-10-17",95.22,100.5,95.22,99.99,147700.0],["2022-10-18",104.13,105.96,98.8,103.26,149800.0],["2022-10-19",102.47,103.88,100.36,102.55,135300.0],["2022-10-20",101.7,106.77,99.88,101.31,193300.0],["2022-10-21",102.28,107.7,102.26,106.05,215000.0],["2022-10-24",107.67,108.76,103.27,108.02,253400.0],["2022-10-25",108.89,121.04,108.89,118.6,401300.0],["2022-10-26",118.5,121.7,114.88,119.85,296000.0],["2022-10-27",122.45,123.9,115.51,118.81,211800.0],["2022-10-28",120.22,123.72,119.97,122.62,239500.0],["2022-10-31",123.46,125.83,120.1,121.47,157400.0],["2022-11-01",122.32,122.32,116.4,118.75,223600.0],["2022-11-02",118.95,122.67,115.3,115.86,146600.0],["2022-11-03",114.52,115.45,110.31,110.69,221900.0],["2022-11-04",113.31,113.35,101.66,104.6,282300.0],["2022-11-07",104.7,105.21,90.5,90.65,575400.0],["2022-11-08",95.18,95.18,84.37,88.44,441900.0],["2022-11-09",87.65,87.72,82.95,87.26,360600.0],["2022-11-10",90.61,92.5,87.06,88.21,263700.0],["2022-11-11",88.01,92.17,88.01,89.73,259800.0],["2022-11-14",87.03,97.72,87.03,95.48,343900.0],["2022-11-15",98.0,98.61,93.19,95.63,246400.0],["2022-11-16",95.0,95.19,90.4,92.48,221800.0],["2022-11-17",92.31,95.13,90.5,93.07,279900.0],["2022-11-18",108.0,119.76,107.28,117.94,1317500.0],["2022-11-21",117.86,122.9,116.16,119.92,690400.0],["2022-11-22",121.12,125.68,118.29,125.68,289600.0],["2022-11-23",125.87,132.97,125.87,129.5,451400.0],["2022-11-25",129.5,134.9,128.91,130.82,178400.0],["2022-11-28",130.02,131.95,119.05,121.22,484500.0],["2022-11-29",121.48,124.03,118.72,123.88,234500.0],["2022-11-30",124.42,134.17,122.77,131.62,403300.0],["2022-12-01",131.7,132.22,125.28,125.89,248700.0],["2022-12-02",124.0,129.3,121.09,121.82,342000.0],["2022-12-05",121.0,121.0,109.37,112.01,408400.0],["2022-12-06",112.67,114.54,108.68,110.37,264200.0],["2022-12-07",103.16,105.55,101.85,103.51,1053100.0],["2022-12-08",105.07,111.04,103.95,106.15,595300.0],["2022-12-09",105.16,105.93,102.33,103.16,254200.0],["2022-12-12",104.14,106.6,103.4,106.55,225600.0],["2022-12-13",111.03,111.03,104.06,104.36,275600.0],["2022-12-14",104.32,107.71,103.5,105.65,240100.0],["2022-12-15",106.83,109.74,100.01,100.36,531500.0],["2022-12-16",99.43,100.31,95.11,99.07,587100.0],["2022-12-19",99.0,99.0,93.25,94.26,285300.0],["2022-12-20",93.5,98.94,92.51,97.75,277600.0],["2022-12-21",98.38,100.12,96.75,97.79,183400.0],["2022-12-22",97.5,97.5,93.29,95.52,153900.0],["2022-12-23",95.73,96.43,94.2,95.45,92100.0],["2022-12-27",96.07,97.0,92.55,93.0,171600.0],["2022-12-28",93.29,94.7,91.05,92.56,145000.0],["2022-12-29",93.32,95.05,93.28,94.12,97300.0],["2022-12-30",93.07,94.94,92.76,94.14,106200.0],["2023-01-03",94.22,96.74,90.54,91.38,174100.0],["2023-01-04",95.2,98.85,93.61,94.17,395000.0],["2023-01-05",93.98,94.27,92.51,93.15,233900.0],["2023-01-06",94.2,96.47,92.72,96.11,166300.0],["2023-01-09",98.03,100.0,96.42,98.95,220500.0],["2023-01-10",99.15,99.96,94.2,94.48,216100.0],["2023-01-11",94.75,95.4,79.49,82.42,1243300.0],["2023-01-12",83.53,87.08,80.58,83.38,754500.0],["2023-01-13",81.88,83.5,81.22,81.8,396200.0],["2023-01-17",82.26,84.22,77.61,78.84,631300.0],["2023-01-18",79.12,79.6,74.51,75.51,481000.0],["2023-01-19",75.11,75.11,72.36,72.37,342600.0],["2023-01-20",72.84,73.81,71.3,73.4,424600.0],["2023-01-23",73.87,76.47,73.51,76.15,486000.0],["2023-01-24",76.24,77.13,73.81,74.41,366600.0],["2023-01-25",74.1,76.08,71.8,75.73,302400.0],["2023-01-26",76.62,78.58,68.73,69.0,882600.0],["2023-01-27",69.0,70.3,67.88,69.16,529400.0],["2023-01-30",68.79,73.04,68.79,70.71,658600.0],["2023-01-31",71.01,72.58,69.88,71.46,447700.0],["2023-02-01",71.46,71.71,68.73,70.78,602500.0],["2023-02-02",72.06,72.74,68.97,70.72,905200.0],["2023-02-03",60.05,66.0,60.0,62.02,2246600.0],["2023-02-06",61.78,65.96,60.29,63.7,879400.0],["2023-02-07",63.34,64.88,60.95,64.79,720700.0],["2023-02-08",65.0,67.24,63.17,63.62,436800.0],["2023-02-09",64.05,64.4,60.5,61.28,433800.0],["2023-02-10",61.25,62.25,60.4,61.05,318800.0],["2023-02-13",61.31,62.29,60.15,61.94,276900.0],["2023-02-14",61.8,63.85,61.06,63.19,312800.0],["2023-02-15",62.92,63.76,61.96,63.19,288300.0],["2023-02-16",62.77,63.11,61.73,61.73,269600.0],["2023-02-17",61.7,62.23,60.02,61.41,318700.0],["2023-02-21",60.88,61.94,58.4,60.02,509200.0],["2023-02-22",60.22,61.37,59.58,61.32,351200.0],["2023-02-23",61.9,63.16,61.07,63.08,393700.0],["2023-02-24",62.16,62.55,60.59,61.56,297000.0],["2023-02-27",62.23,62.65,61.1,61.53,307500.0],["2023-02-28",61.67,63.53,61.5,62.69,312300.0],["2023-03-01",62.77,63.08,61.79,62.48,427700.0],["2023-03-02",62.08,62.63,61.17,61.58,235500.0],["2023-03-03",62.32,63.02,60.86,61.0,367200.0],["2023-03-06",61.22,61.86,60.34,60.7,284000.0],["2023-03-07",60.7,61.17,59.65,60.77,199600.0],["2023-03-08",61.06,61.37,59.3,60.75,242300.0],["2023-03-09",60.53,60.75,55.03,55.51,744700.0],["2023-03-10",55.5,55.96,51.68,52.69,855900.0],["2023-03-13",52.19,52.2,50.1,50.2,505600.0],["2023-03-14",51.35,52.05,49.34,50.3,413300.0],["2023-03-15",49.25,49.26,45.34,46.78,929700.0],["2023-03-16",46.38,48.78,45.39,48.18,516900.0],["2023-03-17",47.97,48.16,45.75,47.52,858300.0],["2023-03-20",47.59,47.85,44.34,44.64,544800.0],["2023-03-21",45.22,48.19,45.22,47.44,539300.0],["2023-03-22",47.41,47.68,45.01,45.03,270800.0],["2023-03-23",45.23,46.59,44.88,45.29,362700.0],["2023-03-24",44.76,45.25,43.56,45.19,291400.0],["2023-03-27",45.7,46.37,45.2,45.77,222400.0],["2023-03-28",45.72,45.99,44.13,44.34,278200.0],["2023-03-29",44.82,45.63,44.46,44.93,256000.0],["2023-03-30",45.64,45.88,44.65,44.66,230300.0],["2023-03-31",45.51,46.71,45.21,46.58,340800.0],["2023-04-03",46.54,46.78,44.19,46.29,332400.0],["2023-04-04",46.44,46.65,44.32,44.83,303200.0],["2023-04-05",44.97,46.04,44.41,45.71,442800.0],["2023-04-06",45.42,45.89,44.54,45.28,338500.0],["2023-04-10",45.22,47.61,45.01,47.21,398700.0],["2023-04-11",46.59,47.55,45.64,46.93,304300.0],["2023-04-12",47.19,48.18,45.69,45.76,262200.0],["2023-04-13",46.25,47.12,45.79,46.4,256000.0],["2023-04-14",46.43,46.73,44.94,45.22,232300.0],["2023-04-17",45.2,45.9,44.77,45.51,257800.0],["2023-04-18",45.84,46.27,44.87,45.28,185200.0],["2023-04-19",44.98,45.13,43.21,43.95,459500.0],["2023-04-20",43.72,43.72,41.34,42.1,557300.0],["2023-04-21",42.27,43.82,41.65,43.38,372300.0],["2023-04-24",43.26,45.26,42.77,45.2,295300.0],["2023-04-25",44.71,45.03,41.3,41.44,392900.0],["2023-04-26",41.44,42.84,41.37,41.94,292700.0],["2023-04-27",42.08,43.29,41.8,43.07,246600.0],["2023-04-28",43.37,44.7,43.16,43.68,242500.0],["2023-05-01",43.82,43.83,42.9,43.6,215600.0],["2023-05-02",43.19,44.17,41.55,41.68,252800.0],["2023-05-03",41.8,43.29,41.6,42.51,245500.0],["2023-05-04",42.06,43.39,41.79,42.14,655600.0],["2023-05-05",30.39,38.75,30.0,35.27,2329100.0],["2023-05-08",35.17,38.78,35.17,36.08,983700.0],["2023-05-09",35.74,37.6,35.21,36.75,513000.0],["2023-05-10",37.19,37.84,36.11,36.73,349900.0],["2023-05-11",36.59,36.63,35.16,35.7,224500.0],["2023-05-12",36.07,37.0,35.52,36.11,244500.0],["2023-05-15",36.16,37.36,36.11,37.3,228700.0],["2023-05-16",37.1,37.47,35.76,36.15,210500.0],["2023-05-17",36.55,37.31,36.43,37.0,201700.0],["2023-05-18",36.9,37.95,36.73,37.76,213000.0],["2023-05-19",38.18,38.3,37.31,37.4,208200.0],["2023-05-22",37.6,38.26,36.38,36.94,461500.0],["2023-05-23",36.72,37.93,36.56,37.38,219000.0],["2023-05-24",37.1,37.7,36.62,37.11,135200.0],["2023-05-25",37.09,37.99,36.83,37.73,209300.0],["2023-05-26",37.66,39.02,37.3,38.65,201000.0],["2023-05-30",39.0,39.73,38.01,38.54,207000.0],["2023-05-31",38.5,39.62,38.14,39.11,601400.0],["2023-06-01",38.83,39.36,37.35,38.77,229800.0],["2023-06-02",39.4,40.69,39.02,40.67,261300.0],["2023-06-05",41.0,41.0,39.3,40.19,199300.0],["2023-06-06",40.11,42.09,40.11,42.02,262600.0],["2023-06-07",42.27,45.44,42.17,44.93,790300.0],["2023-06-08",45.0,45.29,43.64,44.62,305700.0],["2023-06-09",44.85,48.6,44.6,47.65,702500.0],["2023-06-12",47.92,50.82,47.0,50.06,612400.0],["2023-06-13",50.71,50.71,46.49,47.74,678600.0],["2023-06-14",47.75,47.78,43.69,45.8,506800.0],["2023-06-15",45.65,47.11,45.65,46.74,277400.0],["2023-06-16",47.85,49.8,46.89,49.64,713500.0],["2023-06-20",49.08,49.5,47.55,47.9,270900.0],["2023-06-21",47.6,47.63,46.25,46.51,195500.0],["2023-06-22",46.49,47.57,45.38,47.24,152500.0],["2023-06-23",46.36,46.65,45.6,45.85,211400.0],["2023-06-26",45.61,46.91,45.61,46.02,166500.0],["2023-06-27",46.32,47.01,45.56,46.79,145100.0],["2023-06-28",46.8,47.0,45.66,46.29,178900.0],["2023-06-29",46.43,47.9,46.25,47.4,182300.0],["2023-06-30",48.16,48.16,47.13,47.35,164600.0],["2023-07-03",47.4,48.26,46.52,47.58,98100.0],["2023-07-05",47.31,47.32,45.03,45.55,294300.0],["2023-07-06",45.2,46.17,44.41,46.14,155900.0],["2023-07-07",46.25,47.5,46.14,46.76,183700.0],["2023-07-10",46.55,47.22,46.22,46.68,99100.0],["2023-07-11",46.99,47.12,46.2,46.63,84300.0],["2023-07-12",47.5,47.79,46.59,47.22,134600.0],["2023-07-13",47.37,48.68,47.16,47.51,183200.0],["2023-07-14",47.26,47.57,45.75,47.01,201800.0],["2023-07-17",46.85,48.96,46.85,48.52,149900.0],["2023-07-18",48.41,49.33,47.74,49.13,138700.0],["2023-07-19",49.54,49.64,48.3,48.44,122800.0],["2023-07-20",48.43,48.43,47.29,47.72,103700.0],["2023-07-21",48.36,48.56,47.3,47.83,93700.0],["2023-07-24",48.01,48.62,47.59,48.17,93000.0],["2023-07-25",48.21,48.55,47.16,48.27,132400.0],["2023-07-26",48.09,48.61,47.51,47.85,134200.0],["2023-07-27",48.2,48.2,45.89,45.99,125500.0],["2023-07-28",46.23,47.1,46.08,46.18,122700.0],["2023-07-31",46.31,47.0,46.21,46.74,122500.0],["2023-08-01",46.49,46.67,45.85,45.94,164000.0],["2023-08-02",45.36,46.36,44.69,46.3,181100.0],["2023-08-03",46.0,46.03,44.57,45.12,276800.0],["2023-08-04",44.13,46.69,40.31,40.39,593600.0],["2023-08-07",40.58,41.21,39.0,39.48,280400.0],["2023-08-08",38.83,40.56,38.46,40.55,349200.0],["2023-08-09",40.61,40.61,38.99,40.03,121800.0],["2023-08-10",40.43,41.55,40.41,40.65,132400.0],["2023-08-11",40.51,42.06,40.37,40.55,182700.0],["2023-08-14",40.34,40.5,39.41,40.12,114900.0],["2023-08-15",39.71,40.45,39.41,40.08,76000.0],["2023-08-16",39.84,40.09,38.89,39.14,97900.0],["2023-08-17",39.25,39.59,38.74,38.76,131400.0],["2023-08-18",38.2,39.2,38.2,38.46,130400.0],["2023-08-21",38.5,38.91,37.41,37.5,133200.0],["2023-08-22",37.86,38.6,37.3,37.3,117100.0],["2023-08-23",37.39,37.9,36.97,37.46,159400.0],["2023-08-24",37.49,37.49,33.66,34.0,250800.0],["2023-08-25",34.23,35.24,33.94,34.52,218000.0],["2023-08-28",34.64,35.03,33.32,33.52,150800.0],["2023-08-29",34.22,34.32,33.51,34.16,165400.0],["2023-08-30",33.51,35.31,33.46,35.23,214600.0],["2023-08-31",35.3,35.7,34.99,35.15,175400.0],["2023-09-01",35.39,35.78,34.99,35.6,92400.0],["2023-09-05",35.19,35.45,34.21,34.3,224500.0],["2023-09-06",34.34,34.61,33.31,33.7,120200.0],["2023-09-07",33.19,33.78,32.88,33.39,139200.0],["2023-09-08",33.39,33.85,32.84,33.68,109100.0],["2023-09-11",33.96,33.96,32.95,33.01,103300.0],["2023-09-12",32.97,33.27,32.72,32.84,135100.0],["2023-09-13",32.76,33.17,32.33,32.48,142400.0],["2023-09-14",32.7,32.7,31.64,32.15,152600.0],["2023-09-15",32.02,32.02,30.74,31.2,437200.0],["2023-09-18",31.26,31.58,30.81,31.28,191700.0],["2023-09-19",31.17,31.64,31.02,31.05,160400.0],["2023-09-20",31.27,31.36,29.83,29.91,222100.0],["2023-09-21",29.58,30.93,29.58,30.52,247800.0],["2023-09-22",30.71,31.21,30.45,30.97,200100.0],["2023-09-25",30.31,31.23,30.03,30.24,146100.0],["2023-09-26",30.03,30.48,29.92,30.02,197800.0],["2023-09-27",30.18,30.39,28.83,29.09,164300.0],["2023-09-28",28.96,29.36,28.21,28.55,242300.0],["2023-09-29",28.83,29.71,28.57,28.66,199900.0],["2023-10-02",28.45,28.95,28.13,28.78,140200.0],["2023-10-03",28.62,28.76,28.02,28.56,166500.0],["2023-10-04",28.56,28.74,27.47,28.06,113000.0],["2023-10-05",27.95,27.95,26.64,26.87,155500.0],["2023-10-06",26.23,27.27,26.19,26.82,214900.0],["2023-10-09",26.5,27.13,26.39,26.94,99300.0],["2023-10-10",27.04,27.48,26.77,26.96,158700.0],["2023-10-11",27.01,27.34,26.11,26.18,134000.0],["2023-10-12",26.19,26.19,25.21,25.61,195800.0],["2023-10-13",25.6,25.65,24.33,24.56,186000.0],["2023-10-16",24.7,26.36,24.7,26.34,204500.0],["2023-10-17",26.3,28.08,25.9,27.28,568100.0],["2023-10-18",27.04,27.27,26.44,26.77,295600.0],["2023-10-19",26.46,27.58,26.28,26.79,224000.0],["2023-10-20",26.83,26.83,25.76,25.84,210000.0],["2023-10-23",25.68,26.46,25.21,25.95,201300.0],["2023-10-24",26.0,26.0,24.2,25.59,263600.0],["2023-10-25",25.67,26.01,24.78,24.95,234000.0],["2023-10-26",24.81,25.21,24.45,25.0,172700.0],["2023-10-27",25.0,25.22,23.49,23.54,241600.0],["2023-10-30",23.67,24.26,22.94,23.01,194100.0],["2023-10-31",23.21,24.07,22.91,24.02,218800.0],["2023-11-01",23.93,24.31,23.47,24.25,174500.0],["2023-11-02",24.5,25.89,24.41,25.8,236000.0],["2023-11-03",26.14,26.78,25.84,25.9,224600.0],["2023-11-06",26.2,26.2,25.17,25.73,170100.0],["2023-11-07",25.53,25.53,24.33,25.32,246000.0],["2023-11-08",25.19,25.91,23.98,24.11,379300.0],["2023-11-09",24.31,24.79,23.45,24.1,355700.0],["2023-11-10",25.67,27.0,23.62,24.5,556300.0],["2023-11-13",24.18,24.67,23.45,24.5,339600.0],["2023-11-14",25.12,26.91,25.12,26.38,319000.0],["2023-11-15",26.59,27.91,26.46,26.84,274400.0],["2023-11-16",26.94,26.99,26.03,26.18,183000.0],["2023-11-17",26.29,26.8,26.06,26.71,147400.0],["2023-11-20",26.58,27.89,26.51,27.53,289200.0],["2023-11-21",27.19,27.54,26.8,26.8,170600.0],["2023-11-22",27.11,27.56,26.93,27.06,133300.0],["2023-11-24",26.92,27.05,26.45,26.56,100800.0],["2023-11-27",26.38,26.48,25.63,25.81,318300.0],["2023-11-28",25.95,26.66,25.39,25.89,246100.0],["2023-11-29",26.4,27.2,25.5,26.06,344300.0],["2023-11-30",26.02,26.27,25.34,25.44,316300.0],["2023-12-01",25.39,26.61,25.26,26.16,261600.0],["2023-12-04",25.4,26.22,25.4,26.14,556200.0],["2023-12-05",26.23,26.81,24.86,25.31,429300.0],["2023-12-06",25.62,27.15,25.51,26.1,495400.0],["2023-12-07",26.31,26.8,25.4,26.79,357800.0],["2023-12-08",26.98,28.05,26.81,27.84,374000.0],["2023-12-11",27.66,28.45,27.35,27.47,345600.0],["2023-12-12",27.53,27.96,27.07,27.96,391600.0],["2023-12-13",28.0,29.34,27.11,29.34,339000.0],["2023-12-14",29.96,30.61,28.61,29.55,445800.0],["2023-12-15",29.98,30.39,29.07,29.66,2631000.0],["2023-12-18",30.0,30.12,28.69,28.71,362700.0],["2023-12-19",28.87,30.39,28.87,29.11,242200.0],["2023-12-20",28.84,29.67,27.81,27.87,214900.0],["2023-12-21",27.93,29.31,27.93,28.92,244200.0],["2023-12-22",29.08,29.97,28.85,28.95,197500.0],["2023-12-26",29.07,29.86,28.82,29.6,212000.0],["2023-12-27",30.1,30.2,29.16,29.35,235700.0],["2023-12-28",29.23,29.98,29.22,29.64,167800.0],["2023-12-29",29.74,29.8,28.89,29.08,191100.0],["2024-01-02",28.79,30.52,28.71,29.79,255000.0],["2024-01-03",29.42,29.42,27.96,28.39,230900.0],["2024-01-04",28.56,29.09,28.08,28.6,137400.0],["2024-01-05",28.46,28.89,28.11,28.12,120600.0],["2024-01-08",28.05,28.94,27.84,28.5,143800.0],["2024-01-09",28.16,28.4,27.35,28.18,194600.0],["2024-01-10",28.06,28.51,27.65,28.31,126000.0],["2024-01-11",28.21,28.3,27.49,27.59,153700.0],["2024-01-12",27.95,28.46,27.08,27.12,157900.0],["2024-01-16",26.86,26.86,25.91,25.99,264600.0],["2024-01-17",25.59,25.64,24.84,25.28,263100.0],["2024-01-18",25.46,25.63,24.86,25.48,168600.0],["2024-01-19",25.59,25.59,24.78,25.32,212100.0],["2024-01-22",25.42,26.09,25.18,25.72,210500.0],["2024-01-23",26.03,26.42,25.07,25.09,181300.0],["2024-01-24",25.74,26.16,25.02,25.2,194200.0],["2024-01-25",25.61,26.05,25.35,25.91,204300.0],["2024-01-26",26.19,26.61,25.55,25.56,197500.0],["2024-01-29",25.4,27.15,24.99,27.03,267100.0],["2024-01-30",26.3,26.3,25.21,25.74,354600.0],["2024-01-31",25.72,25.9,25.11,25.19,296100.0],["2024-02-01",25.45,26.46,25.17,26.12,326800.0],["2024-02-02",25.9,29.46,25.54,29.44,610500.0],["2024-02-05",28.86,29.13,27.53,28.64,424800.0],["2024-02-06",28.64,29.3,28.22,28.94,268800.0],["2024-02-07",29.06,29.28,28.07,28.25,250700.0],["2024-02-08",28.53,29.34,27.97,28.59,254300.0],["2024-02-09",28.6,29.81,28.41,29.71,178500.0],["2024-02-12",30.12,31.26,30.08,31.13,177300.0],["2024-02-13",30.0,30.16,28.69,28.74,189800.0],["2024-02-14",29.44,30.44,28.87,30.31,157600.0],["2024-02-15",30.48,31.36,30.19,31.04,130600.0],["2024-02-16",30.55,30.86,30.11,30.36,159100.0],["2024-02-20",29.62,30.49,29.62,30.04,145800.0],["2024-02-21",29.9,29.97,29.12,29.45,138300.0],["2024-02-22",29.69,29.97,29.08,29.34,117500.0],["2024-02-23",29.34,29.75,28.54,29.42,104700.0],["2024-02-26",29.23,30.07,29.23,29.62,123600.0],["2024-02-27",29.8,31.16,29.7,30.54,350000.0],["2024-02-28",30.18,30.55,29.58,30.05,155800.0],["2024-02-29",30.75,31.07,29.87,30.17,206900.0],["2024-03-01",30.45,31.88,29.98,31.55,211000.0],["2024-03-04",31.49,31.6,30.18,30.42,174500.0],["2024-03-05",29.94,30.03,29.05,29.16,286600.0],["2024-03-06",29.73,31.4,29.61,30.62,337000.0],["2024-03-07",30.92,31.78,30.5,31.21,207900.0],["2024-03-08",31.51,31.78,30.61,30.91,251800.0],["2024-03-11",30.73,31.24,30.41,30.45,229700.0],["2024-03-12",30.42,31.03,29.82,30.44,283600.0],["2024-03-13",30.34,31.1,29.39,29.45,303100.0],["2024-03-14",29.6,29.87,28.81,28.9,262000.0],["2024-03-15",28.64,29.73,28.64,29.64,294900.0],["2024-03-18",29.64,29.64,28.81,28.87,238500.0],["2024-03-19",28.8,29.36,28.37,28.9,267800.0],["2024-03-20",28.75,29.61,28.5,29.3,364500.0],["2024-03-21",29.41,30.2,29.41,29.64,246200.0],["2024-03-22",29.7,29.7,29.02,29.12,127000.0],["2024-03-25",29.07,29.5,28.41,28.45,117600.0],["2024-03-26",28.62,28.85,28.13,28.19,203200.0],["2024-03-27",28.64,29.88,28.64,29.88,149700.0],["2024-03-28",29.8,31.31,29.8,30.84,196700.0],["2024-04-01",30.81,30.84,30.07,30.46,127200.0],["2024-04-02",29.9,29.94,29.29,29.35,122700.0],["2024-04-03",29.21,29.81,29.21,29.67,92000.0],["2024-04-04",30.0,30.38,29.54,29.59,201500.0],["2024-04-05",29.49,30.05,29.09,29.9,141000.0],["2024-04-08",30.03,30.64,29.85,30.09,150300.0],["2024-04-09",30.21,31.71,30.21,31.04,175000.0],["2024-04-10",29.83,30.0,29.38,29.92,156600.0],["2024-04-11",30.1,30.93,29.98,30.81,133500.0],["2024-04-12",30.43,30.81,30.01,30.21,101700.0],["2024-04-15",30.14,30.38,29.35,29.52,106200.0],["2024-04-16",29.28,29.49,28.54,28.85,154900.0],["2024-04-17",29.04,29.15,28.17,28.25,241200.0],["2024-04-18",28.26,28.92,28.11,28.28,123900.0],["2024-04-19",28.11,28.67,28.05,28.28,119400.0],["2024-04-22",28.43,29.28,28.13,29.11,162100.0],["2024-04-23",28.85,29.54,28.55,29.43,126400.0],["2024-04-24",29.39,29.74,29.09,29.6,91900.0],["2024-04-25",29.14,29.47,28.77,29.36,104000.0],["2024-04-26",29.43,29.94,29.43,29.51,108800.0],["2024-04-29",30.0,30.31,29.67,29.9,119600.0],["2024-04-30",29.51,30.22,29.22,30.12,169800.0],["2024-05-01",30.35,31.59,29.86,30.94,260300.0],["2024-05-02",31.16,32.55,30.52,31.91,294600.0],["2024-05-03",39.9,40.0,35.46,36.13,687400.0],["2024-05-06",36.31,36.42,34.77,34.99,403400.0],["2024-05-07",35.15,36.57,35.0,36.38,197500.0],["2024-05-08",35.91,35.91,34.67,35.36,301400.0],["2024-05-09",35.4,37.11,35.4,36.69,238800.0],["2024-05-10",37.0,37.52,36.44,37.03,167800.0],["2024-05-13",37.35,37.95,36.15,36.54,184500.0],["2024-05-14",36.98,37.85,36.74,36.9,276200.0],["2024-05-15",37.52,38.02,36.73,37.99,119600.0],["2024-05-16",37.98,38.52,37.01,37.02,139400.0],["2024-05-17",37.29,37.43,36.24,36.45,178100.0],["2024-05-20",36.63,36.71,35.99,36.22,161500.0],["2024-05-21",36.04,36.17,35.39,36.09,126400.0],["2024-05-22",36.03,37.19,35.88,36.81,132200.0],["2024-05-23",37.15,37.15,35.92,36.59,137000.0],["2024-05-24",36.82,37.58,36.82,37.09,107900.0],["2024-05-28",37.17,38.0,37.03,37.67,142400.0],["2024-05-29",37.14,37.95,36.91,37.1,116600.0],["2024-05-30",37.52,38.46,37.28,37.74,152200.0],["2024-05-31",38.11,39.0,38.08,38.26,147000.0],["2024-06-03",38.79,39.94,38.02,39.89,174700.0],["2024-06-04",39.32,39.34,38.49,38.86,126100.0],["2024-06-05",39.13,41.21,38.91,40.46,156900.0],["2024-06-06",40.11,40.22,39.63,40.05,92800.0],["2024-06-07",39.48,39.84,39.3,39.5,110100.0],["2024-06-10",38.95,39.02,37.82,38.92,134100.0],["2024-06-11",38.58,39.56,38.3,39.46,81200.0],["2024-06-12",40.82,41.4,39.98,40.72,134500.0],["2024-06-13",40.64,40.92,39.92,40.1,66600.0],["2024-06-14",39.46,39.87,38.81,38.96,86000.0],["2024-06-17",38.68,39.89,38.68,39.58,62100.0],["2024-06-18",39.45,39.56,38.1,38.24,126800.0],["2024-06-20",37.8,38.39,37.17,37.32,193500.0],["2024-06-21",37.38,37.65,36.4,37.53,212900.0],["2024-06-24",37.61,38.72,37.45,37.67,112700.0],["2024-06-25",37.54,38.27,37.23,37.93,77800.0],["2024-06-26",37.49,38.23,37.48,37.75,92900.0],["2024-06-27",37.93,38.53,37.67,38.53,88900.0],["2024-06-28",38.81,39.18,37.65,38.56,637800.0],["2024-07-01",38.7,38.7,36.18,36.23,148400.0],["2024-07-02",36.04,36.9,35.94,36.73,68600.0],["2024-07-03",37.16,37.7,36.49,37.45,35800.0],["2024-07-05",37.15,37.15,36.66,36.99,58800.0],["2024-07-08",37.29,38.44,37.12,37.97,63100.0],["2024-07-09",37.79,38.01,37.37,37.44,67100.0],["2024-07-10",37.63,38.07,37.37,38.06,73600.0],["2024-07-11",39.12,39.84,38.65,39.01,125600.0],["2024-07-12",39.5,40.47,39.14,39.22,93300.0],["2024-07-15",39.56,40.99,39.19,40.15,131000.0],["2024-07-16",40.51,42.27,40.51,42.17,213900.0],["2024-07-17",41.51,42.5,40.93,41.09,136600.0],["2024-07-18",41.02,41.85,39.73,40.16,74600.0],["2024-07-19",40.18,40.46,39.65,40.45,66600.0],["2024-07-22",40.7,41.52,39.83,41.5,102700.0],["2024-07-23",41.0,42.03,40.72,41.46,141900.0],["2024-07-24",41.14,41.46,40.36,40.44,92200.0],["2024-07-25",40.78,41.87,40.14,41.18,111700.0],["2024-07-26",41.2,43.0,41.18,41.62,127400.0],["2024-07-29",41.82,42.74,41.73,42.46,76400.0],["2024-07-30",42.75,43.44,41.56,42.39,168100.0],["2024-07-31",42.95,44.28,42.63,43.4,168100.0],["2024-08-01",43.65,44.22,41.1,42.64,205000.0],["2024-08-02",44.5,44.83,36.98,39.02,358600.0],["2024-08-05",36.75,38.0,35.82,37.52,187100.0],["2024-08-06",37.78,38.64,37.09,38.3,142300.0],["2024-08-07",38.97,39.56,37.17,37.71,201900.0],["2024-08-08",38.52,39.5,37.7,39.4,132000.0],["2024-08-09",39.67,40.01,38.91,39.43,75700.0],["2024-08-12",39.72,39.72,38.26,38.59,95900.0],["2024-08-13",39.15,39.59,38.28,38.93,141200.0],["2024-08-14",39.0,39.0,37.88,38.2,64200.0],["2024-08-15",39.0,39.5,38.6,38.83,124300.0],["2024-08-16",38.76,39.0,38.41,38.5,67800.0],["2024-08-19",38.49,38.94,38.16,38.35,76600.0],["2024-08-20",38.33,38.65,37.98,38.28,66100.0],["2024-08-21",38.39,38.6,37.36,37.58,88800.0],["2024-08-22",37.73,37.73,36.48,36.83,94600.0],["2024-08-23",37.1,38.6,37.1,37.85,125100.0],["2024-08-26",37.9,38.12,37.37,37.46,75400.0],["2024-08-27",37.3,37.3,36.36,36.43,108700.0],["2024-08-28",36.31,37.18,35.9,36.26,108700.0],["2024-08-29",36.65,37.55,36.52,36.86,135100.0],["2024-08-30",36.93,37.3,36.23,37.3,134400.0],["2024-09-03",37.07,37.26,35.98,36.24,91500.0],["2024-09-04",36.01,36.7,35.73,36.65,95100.0],["2024-09-05",36.76,38.42,36.46,37.95,118300.0],["2024-09-06",37.97,37.97,36.05,36.49,90900.0],["2024-09-09",36.36,37.99,35.71,37.64,121500.0],["2024-09-10",37.83,38.18,37.2,37.89,92200.0],["2024-09-11",37.97,37.97,36.74,37.52,85500.0],["2024-09-12",37.74,38.41,37.49,38.25,66100.0],["2024-09-13",38.63,39.74,38.17,39.64,76800.0],["2024-09-16",39.79,39.94,39.23,39.74,56900.0],["2024-09-17",40.0,40.49,39.1,39.89,107000.0],["2024-09-18",39.7,40.88,39.36,39.52,57500.0],["2024-09-19",40.54,40.88,39.59,40.72,69000.0],["2024-09-20",40.55,40.55,39.49,39.79,232500.0],["2024-09-23",40.08,40.08,38.47,38.76,65600.0],["2024-09-24",38.82,39.81,38.77,39.46,60300.0],["2024-09-25",39.52,39.52,38.0,38.07,80500.0],["2024-09-26",38.66,38.72,37.85,38.39,64100.0],["2024-09-27",38.66,39.38,38.55,38.89,38100.0],["2024-09-30",38.74,39.35,38.51,38.96,48700.0],["2024-10-01",38.8,38.85,37.5,38.02,68900.0],["2024-10-02",37.93,38.25,37.72,38.17,41200.0],["2024-10-03",37.85,38.23,36.28,36.34,69100.0],["2024-10-04",36.85,37.35,36.38,37.27,47600.0],["2024-10-07",37.0,37.04,36.54,36.88,40000.0],["2024-10-08",36.84,37.5,36.79,37.25,62500.0],["2024-10-09",37.25,37.72,36.74,36.88,112100.0],["2024-10-10",36.2,36.2,35.2,35.51,106100.0],["2024-10-11",35.29,36.0,35.06,36.0,74300.0],["2024-10-14",36.05,36.15,35.69,36.05,78600.0],["2024-10-15",36.0,36.66,35.74,36.57,82600.0],["2024-10-16",36.98,37.48,36.57,37.17,93900.0],["2024-10-17",37.33,38.81,36.88,38.2,110500.0],["2024-10-18",38.44,38.6,37.82,38.03,67800.0],["2024-10-21",38.01,38.5,37.49,38.47,59900.0],["2024-10-22",38.25,39.05,38.09,38.61,119300.0],["2024-10-23",38.58,38.58,35.74,36.97,108800.0],["2024-10-24",37.11,37.11,35.91,36.33,61900.0],["2024-10-25",36.64,36.91,36.2,36.43,79900.0],["2024-10-28",36.86,37.62,36.28,37.38,121100.0],["2024-10-29",37.29,37.51,36.79,37.0,82800.0],["2024-10-30",37.0,37.31,35.93,36.12,84200.0],["2024-10-31",36.0,36.28,35.28,35.93,101300.0],["2024-11-01",36.31,37.12,36.13,36.25,65700.0],["2024-11-04",36.12,36.33,35.49,35.5,71100.0],["2024-11-05",35.37,36.47,35.32,36.27,75600.0],["2024-11-06",37.31,38.51,36.12,36.25,178400.0],["2024-11-07",36.31,37.84,35.4,36.8,352300.0],["2024-11-08",35.18,35.63,33.06,34.2,460400.0],["2024-11-11",34.23,35.44,34.23,34.8,282900.0],["2024-11-12",34.8,35.34,32.86,33.02,142400.0],["2024-11-13",33.0,33.03,30.48,30.65,209700.0],["2024-11-14",30.78,30.85,29.17,29.62,319200.0],["2024-11-15",29.8,29.9,28.14,28.26,109900.0],["2024-11-18",28.15,28.37,27.26,27.36,137100.0],["2024-11-19",27.17,28.43,27.06,28.0,261700.0],["2024-11-20",28.02,29.2,27.5,29.18,235700.0],["2024-11-21",29.6,30.09,29.14,30.06,134100.0],["2024-11-22",30.1,30.58,29.8,30.27,107700.0],["2024-11-25",30.67,31.45,30.09,30.6,106500.0],["2024-11-26",30.41,31.01,30.14,30.9,96500.0],["2024-11-27",30.89,31.23,29.67,29.98,131000.0],["2024-11-29",30.32,30.91,30.32,30.6,66100.0],["2024-12-02",30.67,31.31,30.33,31.27,90400.0],["2024-12-03",31.1,31.25,30.63,31.25,89200.0],["2024-12-04",31.31,32.06,31.31,31.68,131900.0],["2024-12-05",31.9,31.9,29.47,29.56,127600.0],["2024-12-06",29.9,31.04,29.62,30.61,133100.0],["2024-12-09",31.12,32.77,30.86,32.32,127700.0],["2024-12-10",32.16,32.63,31.7,32.49,113300.0],["2024-12-11",32.55,33.04,31.9,32.74,110200.0],["2024-12-12",32.4,33.95,32.4,33.35,101200.0],["2024-12-13",33.35,33.43,32.08,32.63,132400.0],["2024-12-16",32.62,32.85,32.0,32.09,61400.0],["2024-12-17",31.79,32.19,31.37,31.96,71000.0],["2024-12-18",31.9,32.84,29.82,30.28,132500.0],["2024-12-19",30.44,31.23,30.29,30.49,103500.0],["2024-12-20",30.05,31.23,30.05,30.11,175200.0],["2024-12-23",30.0,30.8,29.99,30.43,137700.0],["2024-12-24",30.2,31.35,30.2,31.33,66300.0],["2024-12-26",31.28,31.68,30.86,31.58,77300.0],["2024-12-27",31.48,31.74,30.54,31.12,78900.0],["2024-12-30",30.63,31.34,30.07,31.23,100000.0],["2024-12-31",31.64,31.98,30.85,31.0,83900.0],["2025-01-02",31.44,32.16,31.19,32.01,81300.0],["2025-01-03",32.22,33.31,31.84,33.22,80200.0],["2025-01-06",33.12,35.06,33.12,34.98,117700.0],["2025-01-07",35.15,35.57,33.45,34.31,92000.0],["2025-01-08",34.05,35.07,33.2,34.67,71600.0],["2025-01-10",33.96,34.62,33.35,34.49,83700.0],["2025-01-13",34.11,34.77,33.74,34.45,88600.0],["2025-01-14",34.6,36.19,34.56,36.12,126700.0],["2025-01-15",36.99,38.67,36.76,37.83,149300.0],["2025-01-16",37.77,38.47,36.9,37.86,103800.0],["2025-01-17",38.28,38.58,37.42,38.37,68600.0],["2025-01-21",38.5,40.02,38.22,39.38,104700.0],["2025-01-22",39.38,40.44,39.11,39.92,144000.0],["2025-01-23",39.56,41.36,39.28,41.12,120700.0],["2025-01-24",41.26,41.49,40.1,40.49,90600.0],["2025-01-27",39.76,39.83,37.21,37.78,143400.0],["2025-01-28",38.07,38.07,37.3,37.58,90700.0],["2025-01-29",37.67,38.4,37.51,37.8,79500.0],["2025-01-30",37.76,39.07,34.2,34.74,421600.0],["2025-01-31",35.03,37.09,35.03,36.49,240600.0],["2025-02-03",35.31,35.8,34.21,34.81,109600.0],["2025-02-04",34.81,35.96,34.58,35.6,103700.0],["2025-02-05",35.78,37.18,35.78,37.07,109500.0],["2025-02-06",37.22,37.58,36.02,36.94,164000.0],["2025-02-07",36.93,39.72,34.12,34.75,325300.0],["2025-02-10",35.27,35.27,34.2,34.52,183000.0],["2025-02-11",33.79,34.54,33.3,34.13,157400.0],["2025-02-12",33.48,33.76,32.86,32.98,174400.0],["2025-02-13",33.19,33.34,32.78,32.98,127500.0],["2025-02-14",33.29,33.55,32.49,32.59,98500.0],["2025-02-18",32.58,33.31,32.34,33.3,70600.0],["2025-02-19",32.7,33.27,32.63,32.88,157700.0],["2025-02-20",32.75,32.84,32.16,32.62,80700.0],["2025-02-21",33.03,33.03,31.84,31.84,95700.0],["2025-02-24",32.01,32.01,31.29,31.71,94500.0],["2025-02-25",31.75,32.08,31.37,31.72,91800.0],["2025-02-26",31.62,32.71,31.62,32.66,77800.0],["2025-02-27",32.75,32.9,32.05,32.48,100600.0],["2025-02-28",32.34,32.66,31.71,32.41,95300.0],["2025-03-03",32.56,33.42,31.19,31.53,204300.0],["2025-03-04",31.09,32.05,30.55,31.2,176600.0],["2025-03-05",30.69,31.67,29.2,31.5,306400.0],["2025-03-06",31.02,31.15,29.48,29.77,107000.0],["2025-03-07",29.81,30.05,28.13,28.66,213500.0],["2025-03-10",28.22,29.04,26.94,27.28,166900.0],["2025-03-11",27.2,28.5,27.03,28.07,141300.0],["2025-03-12",28.47,29.06,28.0,28.32,110000.0],["2025-03-13",28.32,28.91,27.65,28.48,127100.0],["2025-03-14",28.88,29.62,28.5,29.46,94400.0],["2025-03-17",29.16,30.31,29.16,30.11,99600.0],["2025-03-18",29.69,30.85,29.53,30.56,125600.0],["2025-03-19",30.6,31.08,30.5,30.92,76900.0],["2025-03-20",30.52,31.85,30.52,31.55,92500.0],["2025-03-21",31.16,31.85,31.1,31.27,116200.0],["2025-03-24",31.35,32.57,31.35,31.87,114700.0],["2025-03-25",31.81,32.21,31.55,32.0,53100.0],["2025-03-26",32.08,32.09,31.06,31.27,69000.0],["2025-03-27",31.28,31.28,30.5,30.53,56900.0],["2025-03-28",30.45,30.81,29.55,29.93,60500.0],["2025-03-31",29.65,29.88,28.71,29.72,105300.0],["2025-04-01",29.45,29.88,28.65,29.25,96500.0],["2025-04-02",28.83,29.88,28.56,29.56,97100.0],["2025-04-03",27.73,28.27,26.62,27.05,119600.0],["2025-04-04",25.7,25.93,24.5,25.41,202500.0],["2025-04-07",24.12,26.66,23.78,25.64,159500.0],["2025-04-08",26.42,26.49,24.9,25.24,133900.0],["2025-04-09",24.95,28.64,24.95,27.1,189000.0],["2025-04-10",26.29,26.54,25.39,26.22,141400.0],["2025-04-11",26.27,26.67,25.6,26.51,71400.0],["2025-04-14",26.97,26.97,26.07,26.51,136500.0],["2025-04-15",26.59,27.19,26.59,26.81,80900.0],["2025-04-16",26.41,27.06,26.03,26.49,68800.0],["2025-04-17",26.45,27.35,26.27,26.51,81900.0],["2025-04-21",26.25,26.5,25.7,25.97,95900.0],["2025-04-22",26.35,27.42,26.35,27.24,87700.0],["2025-04-23",28.1,28.83,27.95,28.08,85500.0],["2025-04-24",28.11,28.75,28.09,28.54,67400.0],["2025-04-25",28.31,29.4,28.24,29.14,68300.0],["2025-04-28",29.12,29.57,28.73,29.23,79600.0],["2025-04-29",29.15,29.67,29.02,29.25,66300.0],["2025-04-30",28.65,29.16,28.24,28.67,80000.0],["2025-05-01",28.88,30.12,28.88,29.78,107800.0],["2025-05-02",30.13,31.24,29.99,31.12,86900.0],["2025-05-05",30.74,31.68,30.74,30.84,81600.0],["2025-05-06",30.32,31.13,30.07,30.93,69100.0],["2025-05-07",30.93,31.28,30.71,31.18,82400.0],["2025-05-08",31.42,31.9,30.34,31.82,171400.0],["2025-05-09",36.0,36.49,32.45,34.31,315300.0],["2025-05-12",35.88,36.59,33.52,36.36,233300.0],["2025-05-13",36.62,38.15,36.09,37.73,232800.0],["2025-05-14",37.86,37.93,36.41,37.47,323400.0],["2025-05-15",37.47,39.37,36.52,38.97,436700.0],["2025-05-16",39.03,39.87,38.66,38.85,245600.0],["2025-05-19",38.39,39.17,37.78,39.03,171700.0],["2025-05-20",38.97,39.18,38.35,38.78,103000.0],["2025-05-21",38.41,38.97,37.54,37.81,143500.0],["2025-05-22",37.56,39.06,37.49,38.89,160800.0],["2025-05-23",37.91,38.67,37.82,38.3,135500.0],["2025-05-27",38.98,38.98,38.23,38.5,108100.0],["2025-05-28",38.48,38.55,37.43,37.72,107300.0],["2025-05-29",37.85,38.1,36.71,37.69,121100.0],["2025-05-30",37.31,37.59,36.34,37.11,373400.0],["2025-06-02",36.59,38.08,36.59,37.91,155800.0],["2025-06-03",37.95,39.08,37.76,38.4,122100.0],["2025-06-04",38.54,39.59,38.54,39.33,144100.0],["2025-06-05",39.39,39.65,38.4,38.83,199700.0],["2025-06-06",39.41,39.52,38.89,39.03,87200.0],["2025-06-09",39.22,39.42,39.0,39.1,102300.0],["2025-06-10",39.08,39.44,38.67,39.39,86900.0],["2025-06-11",39.64,40.28,39.2,39.53,76700.0],["2025-06-12",39.29,39.74,39.26,39.34,69900.0],["2025-06-13",38.68,39.15,37.85,38.01,96000.0],["2025-06-16",38.54,39.06,37.96,38.12,69600.0],["2025-06-17",37.95,38.67,37.87,38.37,109400.0],["2025-06-18",38.35,40.05,38.02,39.75,91300.0],["2025-06-20",40.15,40.26,39.19,40.01,143500.0],["2025-06-23",39.69,41.69,39.69,41.68,122400.0],["2025-06-24",42.16,42.39,41.37,41.67,107100.0],["2025-06-25",41.72,41.92,40.98,41.19,72800.0],["2025-06-26",41.24,42.19,41.24,41.89,71700.0],["2025-06-27",41.89,42.5,41.46,42.49,246400.0],["2025-06-30",43.0,43.9,42.82,43.41,140500.0],["2025-07-01",43.04,43.49,42.01,43.04,123000.0],["2025-07-02",43.04,44.01,42.71,43.82,96300.0],["2025-07-03",44.01,44.59,43.83,44.43,48400.0],["2025-07-07",44.15,44.86,43.25,43.94,115500.0],["2025-07-08",43.93,43.93,43.03,43.38,74900.0],["2025-07-09",43.46,43.61,42.16,43.15,71100.0],["2025-07-10",43.12,43.12,41.91,42.53,87300.0],["2025-07-11",42.15,42.37,41.37,41.44,99000.0],["2025-07-14",41.07,41.81,40.07,41.56,242100.0],["2025-07-15",41.92,42.09,41.23,41.34,65400.0],["2025-07-16",41.63,43.01,41.28,42.87,121700.0],["2025-07-17",42.9,44.3,42.9,43.18,88000.0],["2025-07-18",43.54,43.54,42.55,43.04,102700.0],["2025-07-21",43.01,43.51,42.58,43.0,80900.0],["2025-07-22",42.87,43.8,42.16,43.3,184100.0],["2025-07-23",43.64,46.76,43.63,45.34,240200.0],["2025-07-24",45.29,45.5,43.69,44.0,210900.0],["2025-07-25",44.32,44.5,43.8,44.31,130500.0],["2025-07-28",44.4,45.85,44.23,45.2,99200.0],["2025-07-29",45.65,45.9,43.82,43.86,124600.0],["2025-07-30",43.77,44.83,43.0,43.72,124900.0],["2025-07-31",43.79,44.39,43.07,43.81,159000.0],["2025-08-01",42.82,43.13,40.79,40.81,288300.0],["2025-08-04",40.95,43.9,40.95,43.89,166200.0],["2025-08-05",44.0,44.28,42.77,43.94,166800.0],["2025-08-06",44.18,44.98,43.38,44.14,194300.0],["2025-08-07",40.05,40.59,30.93,33.26,885700.0],["2025-08-08",33.37,33.82,31.36,32.79,429300.0],["2025-08-11",32.9,33.8,32.09,32.7,358400.0],["2025-08-12",32.85,34.31,32.47,34.27,236100.0],["2025-08-13",34.72,35.0,33.75,33.83,200000.0],["2025-08-14",33.39,33.48,31.32,31.5,183500.0],["2025-08-15",31.64,31.69,30.27,31.38,187400.0],["2025-08-18",31.41,31.8,31.15,31.73,109700.0],["2025-08-19",31.78,32.03,31.18,31.95,216300.0],["2025-08-20",31.9,31.9,30.72,31.13,116800.0],["2025-08-21",31.08,31.49,30.58,31.24,141200.0],["2025-08-22",31.68,33.05,31.26,32.91,199500.0],["2025-08-25",32.85,32.99,32.4,32.44,92200.0],["2025-08-26",32.39,33.0,32.39,32.94,112500.0],["2025-08-27",32.92,33.39,32.67,32.73,75600.0],["2025-08-28",32.73,33.44,32.67,33.1,81500.0],["2025-08-29",33.17,33.17,32.3,32.62,551100.0],["2025-09-02",32.1,32.94,32.05,32.14,131600.0],["2025-09-03",32.14,32.34,31.46,31.66,125900.0],["2025-09-04",31.72,33.19,31.42,33.05,167900.0],["2025-09-05",33.33,33.43,32.75,32.93,120200.0],["2025-09-08",33.06,33.9,32.34,33.64,132200.0],["2025-09-09",33.57,33.57,32.77,33.25,77200.0],["2025-09-10",33.25,33.59,32.68,33.04,94900.0],["2025-09-11",33.06,34.79,32.82,34.01,170700.0],["2025-09-12",33.8,33.8,32.69,32.8,106100.0],["2025-09-15",32.92,33.43,32.08,33.05,190300.0],["2025-09-16",33.05,33.69,32.83,33.63,108300.0],["2025-09-17",33.7,34.21,33.35,33.67,121600.0],["2025-09-18",34.2,34.46,33.95,34.37,75400.0],["2025-09-19",34.48,34.83,33.73,33.97,194300.0],["2025-09-22",33.75,34.19,33.42,34.06,140700.0],["2025-09-23",34.18,34.68,34.09,34.42,91500.0],["2025-09-24",34.57,34.69,33.35,33.98,95400.0],["2025-09-25",33.62,33.93,33.3,33.73,83500.0],["2025-09-26",33.92,34.17,33.48,33.72,90800.0],["2025-09-29",34.07,34.25,33.55,33.73,63700.0],["2025-09-30",33.8,34.42,33.55,34.38,102500.0],["2025-10-01",34.07,35.58,33.85,35.15,107500.0],["2025-10-02",35.29,35.37,34.63,35.32,90400.0],["2025-10-03",35.44,36.07,35.01,35.81,79100.0],["2025-10-06",36.07,36.55,35.82,36.01,88000.0],["2025-10-07",36.06,36.48,35.26,35.34,101700.0],["2025-10-08",35.67,36.49,35.19,35.92,59400.0],["2025-10-09",35.88,37.02,35.24,36.79,91800.0],["2025-10-10",36.86,37.24,34.73,34.84,119100.0],["2025-10-13",35.53,35.98,35.23,35.52,99400.0],["2025-10-14",34.97,36.69,34.8,36.09,89200.0],["2025-10-15",36.59,37.66,36.59,37.5,100900.0],["2025-10-16",37.52,37.66,35.33,35.49,128900.0],["2025-10-17",35.16,35.4,34.52,34.56,87100.0],["2025-10-20",35.0,35.51,34.91,35.14,45800.0],["2025-10-21",35.07,35.6,34.54,35.2,96300.0],["2025-10-22",35.22,35.22,34.21,34.86,60800.0],["2025-10-23",34.89,36.11,34.24,35.91,53400.0],["2025-10-24",36.47,36.54,35.92,36.22,39300.0],["2025-10-27",36.5,36.79,36.07,36.33,61200.0],["2025-10-28",36.33,36.87,35.83,36.45,66100.0],["2025-10-29",36.45,36.86,35.74,36.11,59900.0],["2025-10-30",35.87,37.0,35.82,36.39,67300.0],["2025-10-31",36.34,36.7,34.75,35.3,115500.0],["2025-11-03",35.32,35.47,34.31,34.76,72400.0],["2025-11-04",33.96,34.44,32.96,33.67,60800.0],["2025-11-05",33.81,34.33,33.04,33.16,136200.0],["2025-11-06",33.19,33.19,32.39,32.75,80000.0],["2025-11-07",32.35,32.38,31.53,31.85,111100.0],["2025-11-10",32.53,32.98,31.85,32.91,81600.0],["2025-11-11",32.72,32.72,32.07,32.23,75400.0],["2025-11-12",32.34,33.64,32.34,33.63,93400.0],["2025-11-13",33.32,33.62,30.95,31.16,113700.0],["2025-11-14",30.66,31.2,30.31,30.72,68500.0],["2025-11-17",30.5,30.81,29.62,30.08,109000.0],["2025-11-18",29.79,29.98,29.25,29.67,101900.0],["2025-11-19",29.72,30.26,29.59,29.95,89300.0],["2025-11-20",30.67,31.0,28.0,28.22,131000.0],["2025-11-21",28.24,30.12,28.11,29.26,98900.0],["2025-11-24",29.33,30.0,29.06,29.38,133700.0],["2025-11-25",25.55,31.25,24.58,28.03,424500.0],["2025-11-26",29.29,30.75,28.29,28.47,260400.0],["2025-11-28",28.59,29.7,27.8,29.36,117000.0],["2025-12-01",29.02,29.02,28.04,28.53,132400.0],["2025-12-02",28.63,29.11,28.24,28.36,98600.0],["2025-12-03",28.46,28.65,27.67,28.29,126100.0],["2025-12-04",28.25,28.95,28.21,28.87,88700.0],["2025-12-05",28.88,29.37,28.52,28.74,94600.0],["2025-12-08",28.83,29.64,28.76,29.49,77100.0],["2025-12-09",29.72,30.24,29.52,30.03,105100.0],["2025-12-10",29.88,30.94,29.84,30.66,145800.0],["2025-12-11",30.8,30.93,30.01,30.65,91000.0],["2025-12-12",30.69,30.69,29.53,29.64,107700.0],["2025-12-15",30.03,30.25,29.05,29.14,103200.0],["2025-12-16",29.72,30.52,29.47,30.01,155900.0],["2025-12-17",30.0,30.28,28.56,28.6,97600.0],["2025-12-18",29.17,29.48,28.71,28.95,88000.0],["2025-12-19",28.7,29.15,28.47,28.58,216500.0],["2025-12-22",28.65,29.35,28.65,29.0,107400.0],["2025-12-23",28.89,29.82,28.75,29.63,121000.0],["2025-12-24",29.54,29.87,29.29,29.43,50900.0],["2025-12-26",29.38,30.21,29.36,30.17,78100.0],["2025-12-29",29.93,30.39,29.72,29.94,75200.0],["2025-12-30",29.83,29.97,29.39,29.42,69600.0],["2025-12-31",29.47,29.7,29.04,29.15,103900.0],["2026-01-02",29.5,29.81,29.01,29.49,72400.0],["2026-01-05",29.51,31.47,29.51,31.15,128500.0],["2026-01-06",31.0,31.17,30.33,30.81,93200.0],["2026-01-07",30.7,30.7,29.73,30.34,537700.0],["2026-01-08",30.34,30.54,30.0,30.21,58200.0],["2026-01-09",30.12,30.45,29.8,30.34,54300.0],["2026-01-12",30.34,31.23,30.22,31.13,82800.0],["2026-01-13",31.22,32.36,30.96,31.79,110200.0],["2026-01-14",31.57,32.48,31.53,32.45,113700.0],["2026-01-15",32.77,33.45,32.21,32.34,196100.0],["2026-01-16",32.37,32.75,31.08,31.42,162900.0],["2026-01-20",30.64,31.32,29.71,29.95,130700.0],["2026-01-21",30.08,31.03,29.75,30.85,114000.0],["2026-01-22",31.41,32.72,31.41,32.35,183400.0],["2026-01-23",32.18,32.18,30.61,30.77,102700.0],["2026-01-26",30.74,31.56,30.16,31.21,105500.0],["2026-01-27",31.15,31.65,31.02,31.44,78300.0],["2026-01-28",31.44,32.0,29.8,29.93,138700.0],["2026-01-29",29.8,30.08,29.09,29.97,123400.0],["2026-01-30",29.68,30.69,29.36,29.77,124700.0],["2026-02-02",29.8,30.92,29.8,30.27,100100.0],["2026-02-03",30.47,30.77,29.45,30.13,147400.0],["2026-02-04",30.4,30.82,29.6,30.47,214500.0],["2026-02-05",32.0,33.66,27.26,29.08,422300.0],["2026-02-06",29.71,31.53,29.71,30.91,195200.0],["2026-02-09",30.95,32.8,30.72,32.51,120200.0],["2026-02-10",32.15,32.64,31.38,31.4,74200.0],["2026-02-11",31.9,31.94,30.11,31.44,119800.0],["2026-02-12",31.72,31.72,30.1,31.65,94000.0],["2026-02-13",31.65,32.85,31.39,32.68,84000.0],["2026-02-17",32.52,32.83,31.96,32.35,63400.0],["2026-02-18",32.13,32.56,31.51,31.87,78300.0],["2026-02-19",31.74,32.26,31.54,32.05,90500.0],["2026-02-20",31.89,32.93,31.74,32.52,94600.0],["2026-02-23",32.1,32.48,31.2,31.62,90000.0],["2026-02-24",31.67,32.92,31.61,32.73,101500.0],["2026-02-25",33.0,33.21,32.62,32.93,58600.0],["2026-02-26",33.13,33.13,31.9,32.2,50400.0],["2026-02-27",31.73,33.35,30.99,31.44,63800.0],["2026-03-02",30.74,31.91,30.74,31.61,54000.0],["2026-03-03",30.91,31.3,29.9,31.06,98300.0],["2026-03-04",31.32,32.13,30.77,31.79,129600.0],["2026-03-05",31.35,31.87,30.48,30.85,64200.0],["2026-03-06",30.1,30.84,29.89,30.01,110800.0],["2026-03-09",29.17,29.88,28.75,29.77,75300.0],["2026-03-10",29.77,30.55,29.48,29.8,94200.0],["2026-03-11",29.65,29.91,29.22,29.41,44800.0],["2026-03-12",28.67,29.09,28.26,28.69,63400.0],["2026-03-13",28.81,29.05,28.14,28.45,64500.0],["2026-03-16",28.91,29.44,28.42,29.01,88600.0],["2026-03-17",29.11,29.4,28.74,29.09,71600.0],["2026-03-18",28.82,29.81,28.45,28.47,77000.0],["2026-03-19",28.26,29.15,27.98,28.36,75700.0],["2026-03-20",28.45,28.45,27.65,27.77,103400.0],["2026-03-23",28.69,30.0,28.41,29.17,157500.0],["2026-03-24",28.85,30.31,28.85,29.49,102500.0],["2026-03-25",29.95,30.31,29.46,29.56,137600.0],["2026-03-26",29.48,30.1,28.5,28.71,118500.0],["2026-03-27",28.57,29.08,27.34,27.66,290900.0],["2026-03-30",27.92,28.45,26.59,26.65,122100.0],["2026-03-31",27.09,27.31,23.76,26.47,273400.0],["2026-04-01",26.87,27.2,26.01,26.02,106500.0],["2026-04-02",25.27,27.13,25.27,26.61,95400.0],["2026-04-06",26.6,27.27,26.51,26.8,155100.0],["2026-04-07",26.61,26.96,25.76,26.0,128700.0],["2026-04-08",27.53,28.1,26.27,26.57,224300.0],["2026-04-09",26.5,28.4,26.0,26.99,496500.0],["2026-04-10",27.26,27.61,26.11,27.16,245100.0],["2026-04-13",27.09,27.92,27.09,27.71,145300.0],["2026-04-14",27.92,27.92,27.35,27.62,101800.0],["2026-04-15",27.67,27.95,27.09,27.82,121600.0],["2026-04-16",27.85,28.87,27.85,28.87,74500.0],["2026-04-17",29.48,30.35,29.48,29.98,92600.0],["2026-04-20",29.66,31.28,29.66,31.21,105400.0],["2026-04-21",31.26,32.62,31.26,32.34,164600.0],["2026-04-22",32.37,32.64,29.66,30.8,255300.0],["2026-04-23",30.9,31.3,28.34,30.37,332000.0],["2026-04-24",30.49,31.34,28.49,30.17,133100.0],["2026-04-27",30.22,30.75,28.38,29.27,160200.0],["2026-04-28",29.18,29.87,27.24,27.87,90800.0],["2026-04-29",28.0,28.3,25.6,27.91,303300.0],["2026-04-30",27.84,29.18,27.7,28.89,145200.0],["2026-05-01",28.98,29.56,28.61,29.43,108800.0],["2026-05-04",29.01,29.95,28.95,29.37,115600.0],["2026-05-05",29.3,30.14,28.63,29.81,102300.0],["2026-05-06",29.95,30.62,29.18,30.28,132800.0],["2026-05-07",31.55,37.76,31.55,37.49,791600.0],["2026-05-08",37.2,40.84,37.2,40.04,910000.0],["2026-05-11",40.5,46.75,39.73,46.73,878800.0],["2026-05-12",45.63,45.79,43.65,45.15,795700.0],["2026-05-13",45.17,46.25,41.0,42.51,409200.0],["2026-05-14",42.68,46.47,40.55,44.57,573100.0],["2026-05-15",42.5,44.58,41.62,43.5,375100.0],["2026-05-18",43.66,43.8,42.17,43.25,495800.0],["2026-05-19",42.94,44.57,39.69,41.67,382300.0],["2026-05-20",42.99,43.62,41.7,42.2,252100.0],["2026-05-21",41.57,43.27,41.46,42.78,178000.0],["2026-05-22",43.54,46.48,43.27,43.73,327200.0],["2026-05-26",47.06,48.25,45.0,47.04,518900.0],["2026-05-27",50.0,52.73,48.12,51.26,1072100.0],["2026-05-28",50.74,51.4,45.2,46.7,633600.0],["2026-05-29",47.51,47.51,43.89,47.22,439700.0],["2026-06-01",46.74,48.34,44.34,48.24,349900.0],["2026-06-02",48.68,49.88,47.23,48.19,350400.0],["2026-06-03",47.72,47.8,44.41,45.13,416400.0],["2026-06-04",43.55,45.51,42.04,44.49,280100.0],["2026-06-05",43.44,44.17,39.11,40.04,418200.0],["2026-06-08",41.23,41.89,40.07,41.1,205900.0],["2026-06-09",41.57,42.59,38.01,39.37,204500.0],["2026-06-10",39.02,40.57,37.67,37.79,266500.0],["2026-06-11",38.03,40.1,37.4,39.99,338400.0],["2026-06-12",40.1,42.16,39.22,39.43,238200.0],["2026-06-15",41.3,42.0,38.55,40.09,244000.0],["2026-06-16",40.18,40.63,38.96,39.53,160600.0],["2026-06-17",39.97,40.37,38.6,38.88,161600.0],["2026-06-18",39.81,40.54,39.01,40.45,255000.0],["2026-06-22",40.88,41.59,38.93,40.01,231000.0],["2026-06-23",38.5,38.73,36.88,37.16,254200.0],["2026-06-24",37.4,38.35,36.45,36.96,172700.0],["2026-06-25",37.53,37.69,35.51,37.63,174900.0],["2026-06-26",36.8,39.08,36.52,38.63,516000.0],["2026-06-29",38.18,39.06,37.04,38.75,165200.0],["2026-06-30",38.75,40.8,38.75,39.79,106900.0],["2026-07-01",39.32,40.28,38.41,38.5,112300.0],["2026-07-02",38.36,38.46,33.71,33.97,209500.0],["2026-07-06",34.11,35.88,34.1,34.96,170097.705813],["2026-07-07",34.16,34.2,32.03,32.49,256673.585157],["2026-07-08",32.28,33.03,31.67,32.94,121640.465766],["2026-07-09",33.49,34.42,33.01,33.77,222101.555391],["2026-07-10",33.74,34.08,33.2,33.77,124928.907574],["2026-07-13",33.3,33.34,32.4008,32.74,219479.196151],["2026-07-14",33.23,33.26,32.145,33.01,178218.041967],["2026-07-15",33.34,33.97,31.175,32.12,143645.205717],["2026-07-16",31.4,31.42,30.73,30.92,196466.891638],["2026-07-17",29.97,31.03,29.4,30.64,174528.236623],["2026-07-20",30.96,31.22,30.02,30.15,114325.91143],["2026-07-21",30.84,32.41,30.84,32.02,185619.211664],["2026-07-22",31.54,31.87,30.53,30.64,156654.04876],["2026-07-23",30.19,30.965,30,30.5,189385.905671],["2026-07-24",30.51,31.04,29.375,30.99,203389.431097],["2026-07-27",31.54,32.27,30.03,32.12,185483.949487],["2026-07-28",31.46,31.68,30.0901,31.25,305917.405818],["2026-07-29",30.29,30.67,28.3,29.51,349515.475383],["2026-07-30",30.19,31.14,30.19,30.89,229236.838863],["2026-07-31",31.73,32.245,30.01,30.26,197754.233325],["2026-08-03",30.68,32.19,30,32.11,174541.121394],["2026-08-04",33.12,34.25,32.815,33.74,206791.425294],["2026-08-05",33.74,34.4,32.6001,33.77,258333.325472],["2026-08-06",27.62,28.94,25.91,26.66,722441.33823],["2026-08-07",27.67,28.43,27.09,27.48,319736.610088],["2026-08-10",27.63,28.1399,26.92,26.92,57264.548721],["2026-08-11",28.71,29.545,28.16,29.46,273631.201627],["2026-08-12",29.66,30.22,29.005,29.09,144310.172844],["2026-08-13",29.02,29.83,28.6,28.74,119728.625062]]}