{"t":"DJCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-06-11",9.25,10.25,9.25,9.25,0.0],["1986-06-12",9.25,10.0,9.0,9.0,2200.0],["1986-06-13",9.0,10.0,9.0,9.0,2300.0],["1986-06-16",9.0,10.0,9.0,9.0,500.0],["1986-06-17",9.0,9.0,9.0,9.0,0.0],["1986-06-18",9.0,10.0,9.0,9.0,200.0],["1986-06-19",9.0,10.0,9.0,9.0,1300.0],["1986-06-20",9.0,9.0,9.0,9.0,0.0],["1986-06-23",9.0,9.75,8.75,8.75,200.0],["1986-06-24",8.75,9.75,8.75,8.75,100.0],["1986-06-25",8.75,9.5,8.75,8.75,600.0],["1986-06-26",8.75,8.75,8.75,8.75,0.0],["1986-06-27",8.75,8.75,8.75,8.75,0.0],["1986-06-30",8.75,9.25,8.25,8.25,600.0],["1986-07-01",8.25,8.25,8.25,8.25,0.0],["1986-07-02",8.25,8.25,8.25,8.25,0.0],["1986-07-03",8.25,8.25,8.25,8.25,0.0],["1986-07-07",8.25,8.25,7.25,7.25,300.0],["1986-07-08",7.25,8.25,7.25,7.25,100.0],["1986-07-09",7.25,8.25,7.25,7.25,800.0],["1986-07-10",7.25,8.25,7.25,7.25,0.0],["1986-07-11",7.25,8.25,7.25,7.25,100.0],["1986-07-14",7.25,8.25,7.25,7.25,1500.0],["1986-07-15",7.25,8.25,7.25,7.25,300.0],["1986-07-16",7.25,8.25,7.25,7.25,100.0],["1986-07-17",7.25,8.25,7.25,7.25,0.0],["1986-07-18",7.25,8.25,7.25,7.25,100.0],["1986-07-21",7.25,8.25,7.25,7.25,3200.0],["1986-07-22",7.25,8.25,7.25,7.25,200.0],["1986-07-23",7.25,8.25,7.25,7.25,500.0],["1986-07-24",7.25,8.25,7.25,7.25,100.0],["1986-07-25",7.25,8.25,7.25,7.25,200.0],["1986-07-28",7.25,8.25,7.25,7.25,500.0],["1986-07-29",7.25,8.25,7.25,7.25,0.0],["1986-07-30",7.25,7.25,7.25,7.25,0.0],["1986-07-31",7.25,8.25,7.25,7.25,1200.0],["1986-08-01",7.25,8.25,7.25,7.25,200.0],["1986-08-04",7.25,8.25,7.25,7.25,0.0],["1986-08-05",7.25,8.25,7.25,7.25,2100.0],["1986-08-06",7.25,8.25,7.25,7.25,700.0],["1986-08-07",7.25,8.25,7.25,7.25,700.0],["1986-08-08",7.25,8.25,7.25,7.25,1200.0],["1986-08-11",7.25,8.25,7.25,7.25,400.0],["1986-08-12",7.25,8.25,7.25,7.25,2200.0],["1986-08-13",7.25,8.25,7.25,7.25,500.0],["1986-08-14",7.25,8.25,7.25,7.25,400.0],["1986-08-15",7.25,8.25,7.25,7.25,2000.0],["1986-08-18",7.25,8.25,7.25,7.25,700.0],["1986-08-19",7.25,8.0,7.25,7.25,1200.0],["1986-08-20",7.25,8.0,7.25,7.25,1200.0],["1986-08-21",7.25,8.0,7.25,7.25,1100.0],["1986-08-22",7.25,8.25,7.25,7.25,200.0],["1986-08-25",7.25,8.25,7.25,7.25,2500.0],["1986-08-26",7.25,8.25,7.25,7.25,1100.0],["1986-08-27",7.25,7.25,7.25,7.25,0.0],["1986-08-28",7.25,8.25,7.25,7.25,1500.0],["1986-08-29",7.25,8.25,7.25,7.25,2500.0],["1986-09-02",7.25,8.25,7.25,7.25,500.0],["1986-09-03",7.25,8.25,7.25,7.25,500.0],["1986-09-04",7.25,8.25,7.25,7.25,300.0],["1986-09-05",7.25,8.25,7.25,7.25,2300.0],["1986-09-08",7.25,8.0,7.25,7.25,1900.0],["1986-09-09",7.25,7.25,7.25,7.25,0.0],["1986-09-10",7.25,8.0,7.0,7.0,100.0],["1986-09-11",7.0,7.0,7.0,7.0,0.0],["1986-09-12",7.0,8.0,7.0,7.0,1100.0],["1986-09-15",7.0,8.0,7.0,7.0,1000.0],["1986-09-16",7.0,7.0,7.0,7.0,0.0],["1986-09-17",7.0,7.75,7.0,7.0,1000.0],["1986-09-18",7.0,7.75,7.0,7.0,500.0],["1986-09-19",7.0,7.75,7.0,7.0,600.0],["1986-09-22",7.0,7.75,7.0,7.0,2000.0],["1986-09-23",7.0,7.75,7.0,7.0,500.0],["1986-09-24",7.0,7.0,7.0,7.0,0.0],["1986-09-25",7.0,8.0,7.0,7.0,200.0],["1986-09-26",7.0,7.0,7.0,7.0,0.0],["1986-09-29",7.0,7.0,7.0,7.0,0.0],["1986-09-30",7.0,8.0,7.0,7.0,0.0],["1986-10-01",7.0,8.0,7.0,7.0,600.0],["1986-10-02",7.0,7.0,7.0,7.0,0.0],["1986-10-03",7.25,8.25,7.25,7.25,500.0],["1986-10-06",7.5,8.25,7.5,7.5,1000.0],["1986-10-07",7.5,8.5,7.5,7.5,1200.0],["1986-10-08",7.5,8.5,7.5,7.5,400.0],["1986-10-09",7.5,7.5,7.5,7.5,0.0],["1986-10-10",7.5,8.5,7.5,7.5,0.0],["1986-10-13",7.5,8.5,7.5,7.5,500.0],["1986-10-14",7.5,8.5,7.5,7.5,800.0],["1986-10-15",7.5,8.5,7.5,7.5,0.0],["1986-10-16",7.5,8.5,7.5,7.5,0.0],["1986-10-17",7.5,7.5,7.5,7.5,0.0],["1986-10-20",7.5,7.5,7.5,7.5,0.0],["1986-10-21",7.5,8.5,7.5,7.5,0.0],["1986-10-22",7.5,7.5,7.5,7.5,0.0],["1986-10-23",7.5,8.5,7.5,7.5,0.0],["1986-10-24",7.5,8.5,7.5,7.5,600.0],["1986-10-27",7.5,7.5,7.5,7.5,0.0],["1986-10-28",7.5,7.5,7.5,7.5,0.0],["1986-10-29",7.5,7.5,7.5,7.5,0.0],["1986-10-30",7.5,8.5,7.5,7.5,1400.0],["1986-10-31",7.5,7.5,7.5,7.5,0.0],["1986-11-03",7.5,8.5,7.5,7.5,1100.0],["1986-11-04",7.5,8.5,7.5,7.5,2100.0],["1986-11-05",7.5,8.5,7.5,7.5,100.0],["1986-11-06",7.5,7.5,7.5,7.5,0.0],["1986-11-07",7.5,8.5,7.5,7.5,0.0],["1986-11-10",7.5,8.5,7.5,7.5,0.0],["1986-11-11",7.5,7.5,7.5,7.5,0.0],["1986-11-12",7.5,8.5,7.5,7.5,2700.0],["1986-11-13",7.5,8.5,7.5,7.5,2500.0],["1986-11-14",8.0,9.0,8.0,8.0,500.0],["1986-11-17",8.75,9.75,8.75,8.75,1200.0],["1986-11-18",8.75,9.75,8.75,8.75,1800.0],["1986-11-19",8.75,9.75,8.75,8.75,100.0],["1986-11-20",8.75,9.75,8.75,8.75,200.0],["1986-11-21",8.75,8.75,8.75,8.75,0.0],["1986-11-24",8.75,9.75,8.75,8.75,2000.0],["1986-11-25",8.75,9.75,8.75,8.75,3400.0],["1986-11-26",8.75,9.75,8.75,8.75,100.0],["1986-11-28",8.75,9.5,8.75,8.75,3000.0],["1986-12-01",8.75,9.5,8.75,8.75,100.0],["1986-12-02",8.75,9.5,8.75,8.75,100.0],["1986-12-03",8.75,9.5,8.75,8.75,1700.0],["1986-12-04",8.75,9.75,8.75,8.75,100.0],["1986-12-05",8.75,9.75,8.75,8.75,300.0],["1986-12-08",8.75,9.75,8.75,8.75,800.0],["1986-12-09",8.75,9.75,8.75,8.75,1000.0],["1986-12-10",8.75,9.75,8.75,8.75,300.0],["1986-12-11",8.75,9.75,8.75,8.75,100.0],["1986-12-12",8.75,9.75,8.75,8.75,0.0],["1986-12-15",8.75,9.75,8.75,8.75,200.0],["1986-12-16",8.75,9.75,8.75,8.75,300.0],["1986-12-17",8.75,8.75,8.75,8.75,0.0],["1986-12-18",8.75,9.75,8.75,8.75,0.0],["1986-12-19",8.75,9.75,8.75,8.75,800.0],["1986-12-22",8.75,9.75,8.75,8.75,300.0],["1986-12-23",8.75,9.75,8.75,8.75,400.0],["1986-12-24",8.75,9.75,8.75,8.75,1000.0],["1986-12-26",8.75,9.75,8.75,8.75,200.0],["1986-12-29",8.75,9.75,8.75,8.75,600.0],["1986-12-30",8.75,9.75,8.75,8.75,600.0],["1986-12-31",8.75,9.75,8.75,8.75,300.0],["1987-01-02",8.75,8.75,8.75,8.75,0.0],["1987-01-05",8.75,9.75,8.75,8.75,1000.0],["1987-01-06",8.75,8.75,8.75,8.75,0.0],["1987-01-07",8.75,8.75,8.75,8.75,0.0],["1987-01-08",8.75,9.75,8.75,8.75,100.0],["1987-01-09",8.75,9.75,8.75,8.75,2000.0],["1987-01-12",8.75,9.75,8.75,8.75,7500.0],["1987-01-13",8.75,9.75,8.75,8.75,300.0],["1987-01-14",8.75,8.75,8.75,8.75,0.0],["1987-01-15",8.75,9.75,8.75,8.75,0.0],["1987-01-16",8.75,9.75,8.75,8.75,500.0],["1987-01-19",8.75,9.75,8.75,8.75,200.0],["1987-01-20",8.75,9.75,8.75,8.75,10500.0],["1987-01-21",8.75,9.75,8.75,8.75,300.0],["1987-01-22",8.75,9.75,8.75,8.75,600.0],["1987-01-23",8.75,9.75,8.75,8.75,2000.0],["1987-01-26",8.75,9.75,8.75,8.75,200.0],["1987-01-27",8.75,9.75,8.75,8.75,400.0],["1987-01-28",8.75,9.75,8.75,8.75,200.0],["1987-01-29",8.75,9.75,8.75,8.75,1000.0],["1987-01-30",8.75,9.75,8.75,8.75,0.0],["1987-02-02",8.75,9.75,8.75,8.75,1200.0],["1987-02-03",8.75,9.75,8.75,8.75,1100.0],["1987-02-04",8.75,9.75,8.75,8.75,200.0],["1987-02-05",8.75,9.75,8.75,8.75,200.0],["1987-02-06",8.75,9.75,8.75,8.75,5500.0],["1987-02-09",8.75,9.75,8.75,8.75,200.0],["1987-02-10",8.75,9.75,8.75,8.75,200.0],["1987-02-11",8.75,8.75,8.75,8.75,0.0],["1987-02-12",8.75,9.75,8.75,8.75,0.0],["1987-02-13",8.75,9.75,8.75,8.75,200.0],["1987-02-17",8.75,9.75,8.75,8.75,1000.0],["1987-02-18",8.75,9.75,8.75,8.75,1000.0],["1987-02-19",9.0,9.75,9.0,9.0,1000.0],["1987-02-20",9.0,9.75,9.0,9.0,0.0],["1987-02-23",9.0,9.75,9.0,9.0,100.0],["1987-02-24",9.25,10.0,9.25,9.25,1200.0],["1987-02-25",9.5,10.5,9.5,9.5,2500.0],["1987-02-26",9.5,9.5,9.5,9.5,0.0],["1987-02-27",9.5,10.5,9.5,9.5,0.0],["1987-03-02",9.5,9.5,9.5,9.5,0.0],["1987-03-03",10.25,10.75,10.25,10.25,7800.0],["1987-03-04",10.25,10.75,9.75,10.75,700.0],["1987-03-05",10.75,10.75,9.75,9.75,300.0],["1987-03-06",10.75,10.75,10.75,10.75,2500.0],["1987-03-09",11.0,12.25,11.0,12.25,3700.0],["1987-03-10",12.25,14.0,12.25,14.0,4100.0],["1987-03-11",14.0,15.0,13.0,15.0,5400.0],["1987-03-12",15.0,15.0,13.0,13.5,2700.0],["1987-03-13",13.5,14.5,13.5,13.5,1200.0],["1987-03-16",13.5,13.5,13.5,13.5,200.0],["1987-03-17",13.5,15.5,13.5,14.5,1000.0],["1987-03-18",15.0,19.0,15.0,18.0,1800.0],["1987-03-19",16.5,16.5,16.0,16.5,13300.0],["1987-03-20",16.5,16.5,16.0,16.0,6900.0],["1987-03-23",16.0,17.0,15.75,17.0,1600.0],["1987-03-24",15.5,15.5,15.5,15.5,2100.0],["1987-03-25",15.5,15.5,15.5,15.5,100.0],["1987-03-26",15.5,15.5,15.5,15.5,0.0],["1987-03-27",15.5,15.5,15.5,15.5,700.0],["1987-03-30",15.5,15.5,15.5,15.5,500.0],["1987-03-31",15.5,15.5,15.5,15.5,0.0],["1987-04-01",15.5,15.5,15.5,15.5,0.0],["1987-04-02",15.5,15.5,15.5,15.5,0.0],["1987-04-03",15.5,15.5,15.5,15.5,0.0],["1987-04-06",15.5,15.5,15.5,15.5,100.0],["1987-04-07",15.5,16.0,15.5,15.5,6300.0],["1987-04-08",15.5,16.0,12.5,12.5,1900.0],["1987-04-09",12.5,15.0,12.5,12.5,300.0],["1987-04-10",12.5,12.5,12.5,12.5,0.0],["1987-04-13",12.5,12.5,12.5,12.5,500.0],["1987-04-14",12.5,12.75,12.5,12.5,2100.0],["1987-04-15",12.5,12.5,10.5,10.5,200.0],["1987-04-16",10.5,10.5,10.5,10.5,0.0],["1987-04-20",10.5,10.5,10.5,10.5,100.0],["1987-04-21",10.5,10.5,10.5,10.5,400.0],["1987-04-22",10.5,10.5,10.5,10.5,2100.0],["1987-04-23",10.5,10.5,10.5,10.5,0.0],["1987-04-24",10.5,10.5,10.5,10.5,0.0],["1987-04-27",10.0,10.0,10.0,10.0,400.0],["1987-04-28",10.0,10.0,10.0,10.0,0.0],["1987-04-29",12.0,12.0,12.0,12.0,300.0],["1987-04-30",12.0,12.0,12.0,12.0,0.0],["1987-05-01",11.0,11.0,10.5,11.0,8000.0],["1987-05-04",11.0,11.0,11.0,11.0,0.0],["1987-05-05",11.0,11.0,11.0,11.0,0.0],["1987-05-06",10.625,10.625,10.625,10.625,3000.0],["1987-05-07",10.625,10.625,10.625,10.625,0.0],["1987-05-08",10.5,10.5,10.5,10.5,100.0],["1987-05-11",10.5,10.5,10.5,10.5,0.0],["1987-05-12",10.5,10.5,10.5,10.5,0.0],["1987-05-13",10.5,10.5,10.5,10.5,0.0],["1987-05-14",10.5,10.5,10.5,10.5,0.0],["1987-05-15",10.75,10.75,10.75,10.75,100.0],["1987-05-18",10.75,10.75,10.75,10.75,200.0],["1987-05-19",10.75,10.75,10.75,10.75,0.0],["1987-05-20",10.75,10.75,10.75,10.75,0.0],["1987-05-21",10.5,10.5,10.5,10.5,200.0],["1987-05-22",10.5,10.5,10.5,10.5,0.0],["1987-05-26",10.5,10.5,10.5,10.5,0.0],["1987-05-27",10.5,10.5,10.5,10.5,0.0],["1987-05-28",12.0,12.0,12.0,12.0,800.0],["1987-05-29",10.375,10.375,10.375,10.375,300.0],["1987-06-01",10.375,10.375,10.375,10.375,100.0],["1987-06-02",10.375,10.375,10.375,10.375,200.0],["1987-06-03",12.25,12.25,12.25,12.25,900.0],["1987-06-04",12.25,12.5,10.625,10.625,200.0],["1987-06-05",10.625,12.5,10.625,10.625,200.0],["1987-06-08",10.75,12.5,10.75,10.75,1300.0],["1987-06-09",10.75,12.5,10.625,11.0,800.0],["1987-06-10",11.0,11.0,11.0,11.0,0.0],["1987-06-11",11.5,12.75,11.5,11.75,1900.0],["1987-06-12",12.75,12.75,12.75,12.75,1400.0],["1987-06-15",12.75,12.75,12.75,12.75,0.0],["1987-06-16",12.375,12.375,12.375,12.375,800.0],["1987-06-17",12.375,12.75,12.25,12.25,1200.0],["1987-06-18",12.25,12.25,12.25,12.25,600.0],["1987-06-19",13.0,13.0,13.0,13.0,500.0],["1987-06-22",13.25,15.0,13.25,13.25,2800.0],["1987-06-23",13.25,13.25,13.25,13.25,0.0],["1987-06-24",13.25,13.25,13.25,13.25,100.0],["1987-06-25",13.25,13.25,13.25,13.25,100.0],["1987-06-26",13.25,13.25,13.25,13.25,0.0],["1987-06-29",13.25,13.25,13.25,13.25,100.0],["1987-06-30",13.25,13.25,13.25,13.25,0.0],["1987-07-01",13.25,13.25,13.25,13.25,0.0],["1987-07-02",13.25,13.25,13.25,13.25,0.0],["1987-07-06",13.25,13.25,13.25,13.25,0.0],["1987-07-07",13.25,13.25,13.25,13.25,0.0],["1987-07-08",14.0,14.0,14.0,14.0,100.0],["1987-07-09",14.0,14.0,14.0,14.0,0.0],["1987-07-10",14.0,14.0,14.0,14.0,0.0],["1987-07-13",14.0,14.0,14.0,14.0,0.0],["1987-07-14",13.75,13.75,13.75,13.75,1500.0],["1987-07-15",13.5,13.5,13.5,13.5,100.0],["1987-07-16",13.5,13.5,13.5,13.5,0.0],["1987-07-17",13.5,13.5,13.5,13.5,0.0],["1987-07-20",13.5,13.75,13.5,13.75,4600.0],["1987-07-21",13.75,13.75,13.75,13.75,0.0],["1987-07-22",13.75,14.75,13.5,14.75,300.0],["1987-07-23",14.0,14.0,14.0,14.0,1500.0],["1987-07-24",14.0,14.75,13.5,14.75,800.0],["1987-07-27",14.75,14.75,13.5,14.75,400.0],["1987-07-28",14.375,14.375,14.375,14.375,800.0],["1987-07-29",14.375,14.375,14.375,14.375,0.0],["1987-07-30",14.5,14.5,14.5,14.5,1000.0],["1987-07-31",15.0,15.0,15.0,15.0,400.0],["1987-08-03",15.0,15.0,15.0,15.0,0.0],["1987-08-04",15.0,15.0,15.0,15.0,0.0],["1987-08-05",14.125,14.125,13.5,13.5,200.0],["1987-08-06",13.5,13.5,13.5,13.5,0.0],["1987-08-07",13.5,13.5,13.5,13.5,0.0],["1987-08-10",13.5,13.5,13.5,13.5,300.0],["1987-08-11",13.5,13.75,13.5,13.5,1400.0],["1987-08-12",13.5,13.5,13.5,13.5,0.0],["1987-08-13",13.5,13.5,13.5,13.5,2600.0],["1987-08-14",13.5,13.5,13.5,13.5,0.0],["1987-08-17",13.5,15.0,13.5,13.5,500.0],["1987-08-18",14.25,14.25,14.25,14.25,1000.0],["1987-08-19",14.25,14.25,14.25,14.25,0.0],["1987-08-20",14.25,14.25,14.25,14.25,2000.0],["1987-08-21",14.25,14.25,14.25,14.25,0.0],["1987-08-24",13.5,13.5,13.5,13.5,600.0],["1987-08-25",13.5,13.5,13.5,13.5,0.0],["1987-08-26",13.5,13.5,13.5,13.5,100.0],["1987-08-27",13.5,13.5,13.5,13.5,0.0],["1987-08-28",13.5,13.5,13.5,13.5,200.0],["1987-08-31",14.0,14.0,14.0,14.0,100.0],["1987-09-01",14.0,14.0,14.0,14.0,0.0],["1987-09-02",14.0,14.0,14.0,14.0,0.0],["1987-09-03",14.0,14.0,14.0,14.0,0.0],["1987-09-04",13.5,13.5,13.5,13.5,600.0],["1987-09-08",13.5,13.5,13.5,13.5,0.0],["1987-09-09",13.5,13.5,13.5,13.5,1000.0],["1987-09-10",14.0,14.0,14.0,14.0,500.0],["1987-09-11",14.0,14.0,14.0,14.0,1000.0],["1987-09-14",14.0,14.0,14.0,14.0,0.0],["1987-09-15",14.0,14.0,14.0,14.0,0.0],["1987-09-16",14.0,14.0,14.0,14.0,100.0],["1987-09-17",14.0,14.0,13.5,14.0,1600.0],["1987-09-18",14.0,14.0,14.0,14.0,0.0],["1987-09-21",14.0,14.0,14.0,14.0,0.0],["1987-09-22",14.0,14.0,14.0,14.0,0.0],["1987-09-23",14.0,14.0,14.0,14.0,0.0],["1987-09-24",14.0,14.0,14.0,14.0,0.0],["1987-09-25",14.5,14.5,14.5,14.5,100.0],["1987-09-28",14.5,14.5,14.5,14.5,0.0],["1987-09-29",14.25,14.25,14.25,14.25,500.0],["1987-09-30",14.25,14.25,14.25,14.25,0.0],["1987-10-01",14.25,14.25,14.25,14.25,0.0],["1987-10-02",14.25,14.25,14.25,14.25,0.0],["1987-10-05",14.25,14.5,13.5,13.5,1800.0],["1987-10-06",13.5,13.5,13.5,13.5,700.0],["1987-10-07",13.5,13.5,13.5,13.5,200.0],["1987-10-08",13.5,13.5,13.5,13.5,0.0],["1987-10-09",13.5,13.5,13.5,13.5,0.0],["1987-10-12",13.5,13.625,13.5,13.5,14500.0],["1987-10-13",13.5,13.5,13.5,13.5,700.0],["1987-10-14",13.5,13.5,13.5,13.5,100.0],["1987-10-15",13.75,14.5,13.75,14.5,1100.0],["1987-10-16",13.5,13.5,13.5,13.5,100.0],["1987-10-19",13.5,13.5,12.5,13.0,6800.0],["1987-10-20",13.0,13.0,13.0,13.0,0.0],["1987-10-21",12.5,12.5,12.5,12.5,400.0],["1987-10-22",12.5,13.5,12.25,13.5,2600.0],["1987-10-23",12.375,12.375,12.0,12.375,1300.0],["1987-10-26",12.0,12.0,11.0,11.0,1100.0],["1987-10-27",11.0,11.0,11.0,11.0,0.0],["1987-10-28",11.0,11.0,11.0,11.0,0.0],["1987-10-29",11.0,11.0,11.0,11.0,0.0],["1987-10-30",11.0,11.0,11.0,11.0,0.0],["1987-11-02",11.0,11.0,11.0,11.0,0.0],["1987-11-03",11.0,11.0,11.0,11.0,0.0],["1987-11-04",12.0,12.0,12.0,12.0,900.0],["1987-11-05",12.0,12.0,12.0,12.0,0.0],["1987-11-06",12.75,12.75,12.75,12.75,500.0],["1987-11-09",12.75,12.75,12.75,12.75,0.0],["1987-11-10",12.75,12.75,12.75,12.75,0.0],["1987-11-11",12.5,12.5,12.5,12.5,2000.0],["1987-11-12",12.5,12.5,12.5,12.5,0.0],["1987-11-13",12.5,14.0,12.0,14.0,400.0],["1987-11-16",14.0,14.0,14.0,14.0,0.0],["1987-11-17",14.0,14.0,14.0,14.0,0.0],["1987-11-18",14.0,14.0,14.0,14.0,0.0],["1987-11-19",12.0,12.0,12.0,12.0,100.0],["1987-11-20",12.0,12.0,12.0,12.0,0.0],["1987-11-23",12.0,12.0,12.0,12.0,0.0],["1987-11-24",12.0,12.0,12.0,12.0,300.0],["1987-11-25",12.0,12.0,12.0,12.0,0.0],["1987-11-27",12.0,12.0,12.0,12.0,0.0],["1987-11-30",12.0,12.0,12.0,12.0,700.0],["1987-12-01",12.0,12.0,12.0,12.0,0.0],["1987-12-02",12.0,12.25,12.0,12.25,6000.0],["1987-12-03",12.0,12.0,12.0,12.0,700.0],["1987-12-04",12.0,12.0,12.0,12.0,200.0],["1987-12-07",12.0,12.0,12.0,12.0,0.0],["1987-12-08",12.0,12.0,12.0,12.0,0.0],["1987-12-09",12.0,12.0,12.0,12.0,0.0],["1987-12-10",12.0,12.0,12.0,12.0,0.0],["1987-12-11",12.0,12.0,12.0,12.0,0.0],["1987-12-14",12.0,12.0,12.0,12.0,200.0],["1987-12-15",12.0,12.0,12.0,12.0,500.0],["1987-12-16",12.0,12.0,12.0,12.0,0.0],["1987-12-17",12.0,12.0,12.0,12.0,1000.0],["1987-12-18",12.0,12.0,12.0,12.0,100.0],["1987-12-21",12.0,12.0,12.0,12.0,0.0],["1987-12-22",12.0,12.0,12.0,12.0,0.0],["1987-12-23",12.0,12.0,12.0,12.0,0.0],["1987-12-24",12.0,14.0,12.0,12.0,200.0],["1987-12-28",12.0,12.0,12.0,12.0,0.0],["1987-12-29",12.0,12.0,12.0,12.0,0.0],["1987-12-30",12.0,12.0,12.0,12.0,500.0],["1987-12-31",12.0,12.0,12.0,12.0,1500.0],["1988-01-04",12.0,12.0,12.0,12.0,0.0],["1988-01-05",14.0,14.0,14.0,14.0,600.0],["1988-01-06",14.0,14.0,14.0,14.0,0.0],["1988-01-07",14.0,14.0,14.0,14.0,0.0],["1988-01-08",14.0,14.0,13.25,14.0,3500.0],["1988-01-11",14.0,14.0,14.0,14.0,0.0],["1988-01-12",14.0,14.0,14.0,14.0,0.0],["1988-01-13",14.0,14.0,14.0,14.0,0.0],["1988-01-14",13.0,13.0,12.0,12.0,400.0],["1988-01-15",12.0,12.0,12.0,12.0,0.0],["1988-01-18",12.0,12.0,12.0,12.0,0.0],["1988-01-19",12.0,12.0,12.0,12.0,0.0],["1988-01-20",12.0,12.0,12.0,12.0,100.0],["1988-01-21",12.0,12.0,12.0,12.0,300.0],["1988-01-22",12.0,12.5,12.0,12.5,1900.0],["1988-01-25",12.5,12.5,12.5,12.5,0.0],["1988-01-26",12.5,12.5,12.5,12.5,0.0],["1988-01-27",12.5,12.5,12.5,12.5,0.0],["1988-01-28",12.5,12.5,12.5,12.5,0.0],["1988-01-29",12.5,12.5,12.5,12.5,0.0],["1988-02-01",14.0,14.0,14.0,14.0,400.0],["1988-02-02",12.0,12.0,12.0,12.0,100.0],["1988-02-03",12.0,12.0,12.0,12.0,0.0],["1988-02-04",12.0,12.0,12.0,12.0,0.0],["1988-02-05",12.0,14.0,12.0,14.0,300.0],["1988-02-08",14.0,14.0,12.0,14.0,300.0],["1988-02-09",12.0,12.0,12.0,12.0,300.0],["1988-02-10",13.0,13.0,13.0,13.0,500.0],["1988-02-11",13.0,13.0,13.0,13.0,0.0],["1988-02-12",13.0,13.0,13.0,13.0,0.0],["1988-02-16",13.0,13.0,13.0,13.0,0.0],["1988-02-17",13.0,13.0,13.0,13.0,0.0],["1988-02-18",13.0,13.0,13.0,13.0,0.0],["1988-02-19",13.0,13.0,13.0,13.0,0.0],["1988-02-22",13.0,13.0,13.0,13.0,0.0],["1988-02-23",12.0,12.0,12.0,12.0,500.0],["1988-02-24",12.0,12.0,12.0,12.0,0.0],["1988-02-25",12.0,12.0,12.0,12.0,100.0],["1988-02-26",13.5,13.5,13.5,13.5,600.0],["1988-02-29",14.0,14.0,14.0,14.0,200.0],["1988-03-01",14.0,14.0,14.0,14.0,0.0],["1988-03-02",14.0,14.0,14.0,14.0,0.0],["1988-03-03",12.0,12.0,12.0,12.0,100.0],["1988-03-04",12.0,12.0,12.0,12.0,0.0],["1988-03-07",12.0,12.0,12.0,12.0,500.0],["1988-03-08",12.0,12.0,12.0,12.0,0.0],["1988-03-09",14.0,14.0,14.0,14.0,200.0],["1988-03-10",14.0,14.0,14.0,14.0,0.0],["1988-03-11",14.0,14.0,13.5,14.0,2000.0],["1988-03-14",12.5,12.5,12.0,12.5,800.0],["1988-03-15",12.5,12.5,12.5,12.5,0.0],["1988-03-16",14.0,14.0,14.0,14.0,200.0],["1988-03-17",14.0,14.0,14.0,14.0,0.0],["1988-03-18",13.5,13.5,13.5,13.5,200.0],["1988-03-21",13.5,13.5,13.5,13.5,0.0],["1988-03-22",13.5,13.5,13.5,13.5,0.0],["1988-03-23",14.5,14.5,14.5,14.5,200.0],["1988-03-24",14.5,14.5,14.5,14.5,0.0],["1988-03-25",12.5,12.5,12.5,12.5,100.0],["1988-03-28",12.5,12.5,12.5,12.5,100.0],["1988-03-29",12.5,12.5,12.5,12.5,0.0],["1988-03-30",12.5,12.5,12.5,12.5,0.0],["1988-03-31",12.5,12.5,12.5,12.5,0.0],["1988-04-04",14.5,14.5,14.5,14.5,200.0],["1988-04-05",13.5,13.5,13.5,13.5,300.0],["1988-04-06",14.5,14.5,14.5,14.5,400.0],["1988-04-07",14.5,14.5,14.5,14.5,200.0],["1988-04-08",14.5,15.0,13.5,13.5,400.0],["1988-04-11",13.5,14.5,13.0,13.0,1600.0],["1988-04-12",13.0,13.0,13.0,13.0,0.0],["1988-04-13",13.0,13.0,13.0,13.0,0.0],["1988-04-14",15.5,15.5,15.5,15.5,200.0],["1988-04-15",15.0,15.0,13.875,13.875,400.0],["1988-04-18",13.875,13.875,13.875,13.875,0.0],["1988-04-19",14.0,15.0,14.0,14.0,300.0],["1988-04-20",14.0,14.0,14.0,14.0,0.0],["1988-04-21",14.0,14.125,13.25,13.25,1500.0],["1988-04-22",13.25,13.25,13.25,13.25,0.0],["1988-04-25",13.75,13.75,13.75,13.75,500.0],["1988-04-26",15.0,15.0,15.0,15.0,200.0],["1988-04-27",15.0,15.0,15.0,15.0,0.0],["1988-04-28",15.0,15.0,15.0,15.0,0.0],["1988-04-29",13.25,13.25,13.25,13.25,100.0],["1988-05-02",13.75,15.0,13.75,13.75,1800.0],["1988-05-03",13.25,13.25,13.25,13.25,200.0],["1988-05-04",15.0,15.0,15.0,15.0,200.0],["1988-05-05",15.0,15.0,13.5,13.5,1200.0],["1988-05-06",13.75,14.0,13.75,13.75,800.0],["1988-05-09",13.25,13.25,13.25,13.25,100.0],["1988-05-10",13.25,13.25,13.25,13.25,0.0],["1988-05-11",13.25,14.5,13.25,14.25,2700.0],["1988-05-12",14.25,14.25,14.25,14.25,0.0],["1988-05-13",14.25,14.25,14.25,14.25,0.0],["1988-05-16",15.25,15.25,15.25,15.25,100.0],["1988-05-17",15.25,15.25,15.25,15.25,0.0],["1988-05-18",15.25,15.25,15.25,15.25,0.0],["1988-05-19",15.25,15.25,13.25,13.25,2400.0],["1988-05-20",13.25,13.25,13.25,13.25,0.0],["1988-05-23",15.25,15.25,15.25,15.25,200.0],["1988-05-24",15.25,15.25,15.25,15.25,0.0],["1988-05-25",15.25,15.25,15.25,15.25,0.0],["1988-05-26",15.25,15.25,13.25,15.25,500.0],["1988-05-27",15.25,15.25,15.25,15.25,0.0],["1988-05-31",15.25,15.25,15.25,15.25,0.0],["1988-06-01",15.25,15.25,15.25,15.25,0.0],["1988-06-02",15.25,15.25,15.25,15.25,0.0],["1988-06-03",15.25,15.25,15.25,15.25,0.0],["1988-06-06",15.25,15.25,13.25,13.25,200.0],["1988-06-07",13.25,14.25,13.25,13.25,400.0],["1988-06-08",13.25,13.25,13.25,13.25,0.0],["1988-06-09",13.25,15.25,13.25,15.25,300.0],["1988-06-10",15.25,15.25,15.25,15.25,0.0],["1988-06-13",15.25,15.25,15.25,15.25,0.0],["1988-06-14",13.25,13.25,13.25,13.25,100.0],["1988-06-15",13.25,13.25,13.25,13.25,0.0],["1988-06-16",14.25,15.25,14.25,14.25,400.0],["1988-06-17",13.25,13.25,13.25,13.25,700.0],["1988-06-20",13.25,13.25,13.25,13.25,0.0],["1988-06-21",13.25,13.25,13.25,13.25,0.0],["1988-06-22",13.25,13.25,13.25,13.25,0.0],["1988-06-23",13.25,13.25,13.25,13.25,0.0],["1988-06-24",13.25,13.25,13.25,13.25,100.0],["1988-06-27",13.25,13.25,13.25,13.25,100.0],["1988-06-28",13.25,13.25,13.25,13.25,500.0],["1988-06-29",13.25,13.25,13.25,13.25,100.0],["1988-06-30",13.25,13.25,13.25,13.25,0.0],["1988-07-01",13.25,15.25,13.25,15.25,300.0],["1988-07-05",15.25,15.25,15.25,15.25,0.0],["1988-07-06",15.0,15.0,13.25,13.25,900.0],["1988-07-07",15.25,15.25,15.25,15.25,200.0],["1988-07-08",15.25,15.25,15.25,15.25,0.0],["1988-07-11",15.25,15.25,15.25,15.25,0.0],["1988-07-12",15.25,15.25,13.75,15.25,1600.0],["1988-07-13",15.25,15.25,15.25,15.25,0.0],["1988-07-14",15.25,15.25,13.25,13.25,300.0],["1988-07-15",13.25,13.25,13.25,13.25,0.0],["1988-07-18",13.25,15.25,13.25,15.25,500.0],["1988-07-19",14.5,14.5,13.5,14.5,800.0],["1988-07-20",14.5,14.5,14.5,14.5,0.0],["1988-07-21",14.5,14.5,14.5,14.5,0.0],["1988-07-22",13.25,13.25,13.25,13.25,100.0],["1988-07-25",13.25,13.25,13.25,13.25,500.0],["1988-07-26",13.25,13.25,13.25,13.25,0.0],["1988-07-27",13.25,13.25,13.25,13.25,0.0],["1988-07-28",13.25,13.25,13.25,13.25,0.0],["1988-07-29",13.25,13.25,13.25,13.25,0.0],["1988-08-01",13.25,13.25,13.25,13.25,0.0],["1988-08-02",13.25,13.25,13.25,13.25,200.0],["1988-08-03",13.25,13.25,13.25,13.25,0.0],["1988-08-04",13.5,14.0,13.5,13.5,300.0],["1988-08-05",13.5,13.5,13.5,13.5,0.0],["1988-08-08",13.5,13.5,13.5,13.5,0.0],["1988-08-09",14.0,14.0,14.0,14.0,200.0],["1988-08-10",14.0,14.0,14.0,14.0,0.0],["1988-08-11",14.25,14.5,14.25,14.25,400.0],["1988-08-12",14.25,14.25,14.25,14.25,0.0],["1988-08-15",14.0,14.0,14.0,14.0,500.0],["1988-08-16",14.0,14.0,14.0,14.0,0.0],["1988-08-17",13.5,13.5,13.5,13.5,500.0],["1988-08-18",13.5,13.5,13.5,13.5,0.0],["1988-08-19",13.5,13.5,13.5,13.5,0.0],["1988-08-22",13.25,13.25,13.25,13.25,2100.0],["1988-08-23",14.25,14.25,14.25,14.25,500.0],["1988-08-24",14.25,14.25,14.25,14.25,0.0],["1988-08-25",13.5,13.5,13.25,13.5,7600.0],["1988-08-26",13.5,13.5,13.5,13.5,0.0],["1988-08-29",13.75,13.75,13.75,13.75,300.0],["1988-08-30",13.75,13.75,13.75,13.75,0.0],["1988-08-31",15.0,15.0,15.0,15.0,200.0],["1988-09-01",15.0,15.0,15.0,15.0,0.0],["1988-09-02",13.25,13.25,13.25,13.25,200.0],["1988-09-06",13.25,13.25,13.25,13.25,0.0],["1988-09-07",13.25,13.25,13.25,13.25,400.0],["1988-09-08",13.25,14.25,13.25,13.625,1200.0],["1988-09-09",13.625,13.625,13.625,13.625,0.0],["1988-09-12",13.375,13.375,13.375,13.375,400.0],["1988-09-13",13.375,13.375,13.375,13.375,0.0],["1988-09-14",13.25,13.25,13.25,13.25,200.0],["1988-09-15",14.0,14.0,14.0,14.0,300.0],["1988-09-16",13.25,13.25,13.25,13.25,100.0],["1988-09-19",13.25,13.25,13.25,13.25,0.0],["1988-09-20",13.25,13.25,13.25,13.25,0.0],["1988-09-21",14.0,14.0,14.0,14.0,200.0],["1988-09-22",14.0,14.0,14.0,14.0,0.0],["1988-09-23",14.0,14.0,14.0,14.0,0.0],["1988-09-26",14.0,14.0,14.0,14.0,0.0],["1988-09-27",13.25,13.25,13.25,13.25,100.0],["1988-09-28",13.25,13.25,13.25,13.25,0.0],["1988-09-29",14.75,14.75,14.75,14.75,100.0],["1988-09-30",13.75,13.75,13.25,13.25,300.0],["1988-10-03",13.25,13.25,13.25,13.25,100.0],["1988-10-04",14.75,14.75,14.75,14.75,100.0],["1988-10-05",14.75,14.75,14.75,14.75,0.0],["1988-10-06",13.25,13.25,13.25,13.25,100.0],["1988-10-07",13.75,13.75,13.75,13.75,500.0],["1988-10-10",13.75,13.75,13.75,13.75,0.0],["1988-10-11",13.75,13.75,13.75,13.75,0.0],["1988-10-12",13.75,13.75,13.75,13.75,0.0],["1988-10-13",14.75,14.75,14.75,14.75,100.0],["1988-10-14",14.75,14.75,14.75,14.75,100.0],["1988-10-17",14.75,14.75,14.75,14.75,0.0],["1988-10-18",14.75,14.75,14.75,14.75,0.0],["1988-10-19",14.75,14.75,14.75,14.75,0.0],["1988-10-20",14.0,14.0,14.0,14.0,600.0],["1988-10-21",14.0,14.0,13.25,14.0,1100.0],["1988-10-24",14.0,14.0,14.0,14.0,0.0],["1988-10-25",14.0,14.0,14.0,14.0,0.0],["1988-10-26",14.0,14.0,14.0,14.0,0.0],["1988-10-27",14.0,14.0,14.0,14.0,0.0],["1988-10-28",14.5,15.0,14.5,14.5,2200.0],["1988-10-31",14.0,14.0,14.0,14.0,100.0],["1988-11-01",14.0,14.0,14.0,14.0,0.0],["1988-11-02",14.0,14.0,14.0,14.0,0.0],["1988-11-03",14.0,15.0,13.5,13.5,400.0],["1988-11-04",13.5,13.5,13.5,13.5,300.0],["1988-11-07",13.5,13.5,13.5,13.5,300.0],["1988-11-08",13.5,13.75,13.5,13.5,5100.0],["1988-11-09",13.5,13.5,13.5,13.5,0.0],["1988-11-10",13.5,13.5,13.5,13.5,100.0],["1988-11-11",14.0,14.0,14.0,14.0,800.0],["1988-11-14",14.0,14.0,14.0,14.0,0.0],["1988-11-15",15.0,15.0,15.0,15.0,400.0],["1988-11-16",15.0,15.0,15.0,15.0,0.0],["1988-11-17",15.0,15.0,15.0,15.0,0.0],["1988-11-18",13.5,13.5,13.5,13.5,100.0],["1988-11-21",13.5,13.5,13.5,13.5,0.0],["1988-11-22",13.5,13.5,13.5,13.5,100.0],["1988-11-23",13.5,13.5,13.5,13.5,0.0],["1988-11-25",13.5,13.5,13.5,13.5,0.0],["1988-11-28",13.5,13.5,13.5,13.5,400.0],["1988-11-29",13.5,13.5,13.5,13.5,500.0],["1988-11-30",13.75,15.25,13.75,13.75,6600.0],["1988-12-01",13.75,13.75,13.75,13.75,0.0],["1988-12-02",13.75,13.75,13.75,13.75,0.0],["1988-12-05",13.75,13.75,13.75,13.75,1500.0],["1988-12-06",13.75,14.0,13.75,13.75,1100.0],["1988-12-07",13.75,13.75,13.75,13.75,200.0],["1988-12-08",13.75,13.75,13.75,13.75,0.0],["1988-12-09",15.0,15.0,15.0,15.0,200.0],["1988-12-12",14.75,14.75,14.0,14.75,1600.0],["1988-12-13",14.75,14.75,14.5,14.5,400.0],["1988-12-14",15.25,15.25,15.25,15.25,100.0],["1988-12-15",15.25,15.25,15.25,15.25,0.0],["1988-12-16",15.25,15.25,15.25,15.25,100.0],["1988-12-19",13.75,13.75,13.75,13.75,100.0],["1988-12-20",15.0,15.0,15.0,15.0,100.0],["1988-12-21",15.0,15.0,15.0,15.0,0.0],["1988-12-22",15.0,15.0,15.0,15.0,0.0],["1988-12-23",15.0,15.0,15.0,15.0,0.0],["1988-12-27",15.0,15.0,15.0,15.0,0.0],["1988-12-28",14.0,14.0,14.0,14.0,100.0],["1988-12-29",14.0,14.0,14.0,14.0,0.0],["1988-12-30",14.0,14.0,14.0,14.0,0.0],["1989-01-03",14.0,14.0,14.0,14.0,0.0],["1989-01-04",14.0,14.0,14.0,14.0,0.0],["1989-01-05",14.0,14.125,13.75,14.125,700.0],["1989-01-06",14.125,14.125,14.125,14.125,0.0],["1989-01-09",13.75,13.75,13.75,13.75,100.0],["1989-01-10",13.75,13.75,13.75,13.75,100.0],["1989-01-11",13.75,13.75,13.75,13.75,0.0],["1989-01-12",13.75,13.75,13.75,13.75,0.0],["1989-01-13",13.75,13.75,13.75,13.75,600.0],["1989-01-16",13.75,13.75,13.75,13.75,100.0],["1989-01-17",13.75,13.75,13.75,13.75,0.0],["1989-01-18",13.75,13.75,13.75,13.75,1000.0],["1989-01-19",13.75,14.0,13.75,13.75,300.0],["1989-01-20",14.125,14.125,14.125,14.125,700.0],["1989-01-23",14.125,14.125,14.125,14.125,0.0],["1989-01-24",14.125,14.125,14.125,14.125,0.0],["1989-01-25",13.75,13.75,13.75,13.75,100.0],["1989-01-26",13.75,13.75,13.75,13.75,100.0],["1989-01-27",13.75,13.75,13.75,13.75,900.0],["1989-01-30",13.75,13.75,13.75,13.75,100.0],["1989-01-31",13.75,13.75,13.75,13.75,0.0],["1989-02-01",15.0,15.0,15.0,15.0,500.0],["1989-02-02",15.0,15.0,15.0,15.0,0.0],["1989-02-03",15.0,15.0,15.0,15.0,0.0],["1989-02-06",15.0,15.0,15.0,15.0,1500.0],["1989-02-07",15.0,15.0,15.0,15.0,0.0],["1989-02-08",15.0,15.0,15.0,15.0,0.0],["1989-02-09",15.25,15.25,15.25,15.25,400.0],["1989-02-10",15.25,15.25,15.25,15.25,0.0],["1989-02-13",14.0,14.0,14.0,14.0,1000.0],["1989-02-14",13.75,13.75,13.75,13.75,400.0],["1989-02-15",14.0,14.0,14.0,14.0,100.0],["1989-02-16",14.125,14.125,14.125,14.125,100.0],["1989-02-17",14.125,14.125,14.125,14.125,0.0],["1989-02-21",14.125,14.125,14.125,14.125,0.0],["1989-02-22",14.125,14.125,14.125,14.125,0.0],["1989-02-23",14.125,14.125,14.125,14.125,0.0],["1989-02-24",14.125,14.125,14.125,14.125,0.0],["1989-02-27",14.125,14.125,14.125,14.125,0.0],["1989-02-28",14.25,14.25,14.25,14.25,300.0],["1989-03-01",14.25,14.25,14.25,14.25,0.0],["1989-03-02",14.25,14.25,14.25,14.25,0.0],["1989-03-03",14.25,14.25,14.25,14.25,0.0],["1989-03-06",13.75,13.75,13.75,13.75,100.0],["1989-03-07",13.75,13.75,13.75,13.75,200.0],["1989-03-08",13.75,13.75,13.75,13.75,0.0],["1989-03-09",13.75,13.75,13.75,13.75,0.0],["1989-03-10",13.75,14.0,13.75,14.0,300.0],["1989-03-13",14.0,14.0,14.0,14.0,0.0],["1989-03-14",14.0,14.5,13.75,14.5,200.0],["1989-03-15",14.5,15.25,13.75,13.75,1700.0],["1989-03-16",13.75,13.75,13.75,13.75,0.0],["1989-03-17",13.75,13.75,13.75,13.75,0.0],["1989-03-20",13.75,13.75,13.75,13.75,2000.0],["1989-03-21",14.0,15.25,14.0,15.25,1100.0],["1989-03-22",15.25,15.25,13.75,15.25,200.0],["1989-03-23",15.25,15.25,15.25,15.25,200.0],["1989-03-27",15.25,15.25,15.25,15.25,0.0],["1989-03-28",15.25,15.25,15.25,15.25,200.0],["1989-03-29",15.25,15.25,15.25,15.25,100.0],["1989-03-30",15.25,15.25,15.25,15.25,0.0],["1989-03-31",15.25,15.25,15.25,15.25,0.0],["1989-04-03",15.25,15.25,15.25,15.25,0.0],["1989-04-04",15.25,15.25,15.25,15.25,0.0],["1989-04-05",15.25,15.25,15.25,15.25,0.0],["1989-04-06",15.25,15.25,15.25,15.25,0.0],["1989-04-07",15.25,15.25,15.25,15.25,0.0],["1989-04-10",15.25,15.25,15.25,15.25,0.0],["1989-04-11",13.75,13.75,13.75,13.75,100.0],["1989-04-12",13.75,13.75,13.75,13.75,0.0],["1989-04-13",13.75,13.75,13.75,13.75,0.0],["1989-04-14",13.75,13.75,13.75,13.75,0.0],["1989-04-17",13.75,13.75,13.75,13.75,0.0],["1989-04-18",13.75,13.75,13.75,13.75,0.0],["1989-04-19",13.75,13.75,13.75,13.75,0.0],["1989-04-20",13.75,13.75,13.75,13.75,0.0],["1989-04-21",13.75,13.75,13.75,13.75,100.0],["1989-04-24",13.75,13.75,13.75,13.75,0.0],["1989-04-25",13.75,13.75,13.75,13.75,0.0],["1989-04-26",13.75,13.75,13.75,13.75,0.0],["1989-04-27",13.75,13.75,13.75,13.75,0.0],["1989-04-28",14.5,14.5,14.5,14.5,800.0],["1989-05-01",14.5,14.5,14.5,14.5,0.0],["1989-05-02",14.5,14.5,14.5,14.5,800.0],["1989-05-03",14.5,14.5,14.5,14.5,0.0],["1989-05-04",13.75,13.75,13.75,13.75,100.0],["1989-05-05",13.75,13.75,13.75,13.75,0.0],["1989-05-08",13.75,13.75,13.75,13.75,0.0],["1989-05-09",14.0,14.0,14.0,14.0,11100.0],["1989-05-10",14.0,14.0,14.0,14.0,0.0],["1989-05-11",14.0,14.0,14.0,14.0,0.0],["1989-05-12",14.0,14.0,14.0,14.0,0.0],["1989-05-15",14.0,14.0,14.0,14.0,0.0],["1989-05-16",14.5,14.5,14.5,14.5,1500.0],["1989-05-17",14.5,14.5,14.5,14.5,0.0],["1989-05-18",14.5,14.5,14.5,14.5,0.0],["1989-05-19",14.5,14.5,14.5,14.5,0.0],["1989-05-22",14.5,14.5,14.5,14.5,0.0],["1989-05-23",14.5,14.5,14.5,14.5,0.0],["1989-05-24",13.75,13.75,13.75,13.75,200.0],["1989-05-25",13.75,13.75,13.75,13.75,0.0],["1989-05-26",13.75,13.75,13.75,13.75,300.0],["1989-05-30",13.75,13.75,13.75,13.75,0.0],["1989-05-31",13.75,13.75,13.75,13.75,0.0],["1989-06-01",13.75,15.25,13.75,14.25,900.0],["1989-06-02",14.25,14.25,14.25,14.25,0.0],["1989-06-05",14.5,14.5,14.5,14.5,500.0],["1989-06-06",14.5,15.25,13.75,13.75,300.0],["1989-06-07",13.75,14.5,13.75,14.5,800.0],["1989-06-08",13.75,13.75,13.75,13.75,500.0],["1989-06-09",13.75,13.75,13.75,13.75,0.0],["1989-06-12",14.25,14.5,14.25,14.5,6500.0],["1989-06-13",13.75,13.75,13.75,13.75,300.0],["1989-06-14",13.75,13.75,13.75,13.75,0.0],["1989-06-15",13.75,13.75,13.75,13.75,0.0],["1989-06-16",13.75,13.75,13.75,13.75,0.0],["1989-06-19",13.75,13.75,13.75,13.75,0.0],["1989-06-20",13.75,13.75,13.75,13.75,100.0],["1989-06-21",13.75,13.75,13.75,13.75,100.0],["1989-06-22",13.75,13.75,13.75,13.75,0.0],["1989-06-23",13.75,13.75,13.75,13.75,100.0],["1989-06-26",13.75,13.75,13.75,13.75,0.0],["1989-06-27",13.75,13.75,13.75,13.75,100.0],["1989-06-28",13.75,13.75,13.75,13.75,0.0],["1989-06-29",13.75,13.75,13.75,13.75,0.0],["1989-06-30",13.75,13.75,13.75,13.75,200.0],["1989-07-03",13.75,13.75,13.75,13.75,0.0],["1989-07-05",13.75,13.75,13.75,13.75,1000.0],["1989-07-06",13.75,13.75,13.75,13.75,1000.0],["1989-07-07",15.25,15.25,15.25,15.25,1000.0],["1989-07-10",15.25,15.25,15.25,15.25,100.0],["1989-07-11",14.5,14.5,14.5,14.5,1300.0],["1989-07-12",14.5,14.5,14.5,14.5,0.0],["1989-07-13",13.75,13.75,13.75,13.75,300.0],["1989-07-14",13.75,13.75,13.75,13.75,0.0],["1989-07-17",13.75,15.25,13.75,13.75,1300.0],["1989-07-18",13.75,14.25,13.75,13.75,2300.0],["1989-07-19",13.75,13.75,13.75,13.75,0.0],["1989-07-20",13.75,13.75,13.75,13.75,100.0],["1989-07-21",15.25,15.25,15.25,15.25,500.0],["1989-07-24",13.75,13.75,13.75,13.75,300.0],["1989-07-25",13.75,13.75,13.75,13.75,0.0],["1989-07-26",13.75,13.75,13.75,13.75,0.0],["1989-07-27",13.75,13.75,13.75,13.75,100.0],["1989-07-28",13.75,13.75,13.75,13.75,0.0],["1989-07-31",13.75,13.75,13.75,13.75,0.0],["1989-08-01",13.75,13.75,13.75,13.75,0.0],["1989-08-02",13.75,13.75,13.75,13.75,0.0],["1989-08-03",13.75,13.75,13.75,13.75,0.0],["1989-08-04",13.75,13.75,13.75,13.75,0.0],["1989-08-07",13.75,13.75,13.75,13.75,0.0],["1989-08-08",13.75,13.75,13.75,13.75,0.0],["1989-08-09",13.75,13.75,13.75,13.75,0.0],["1989-08-10",13.75,13.75,13.75,13.75,0.0],["1989-08-11",14.5,14.5,14.5,14.5,100.0],["1989-08-14",14.5,14.5,14.5,14.5,100.0],["1989-08-15",14.5,14.5,14.5,14.5,0.0],["1989-08-16",14.5,14.5,13.75,14.25,1900.0],["1989-08-17",14.25,14.25,14.25,14.25,0.0],["1989-08-18",14.375,14.375,14.375,14.375,2000.0],["1989-08-21",14.375,14.375,14.375,14.375,0.0],["1989-08-22",14.375,15.25,14.0,15.25,1200.0],["1989-08-23",14.5,14.5,14.25,14.25,34800.0],["1989-08-24",15.25,15.25,15.25,15.25,100.0],["1989-08-25",15.25,15.25,15.25,15.25,0.0],["1989-08-28",15.25,15.25,15.25,15.25,0.0],["1989-08-29",13.75,13.75,13.75,13.75,500.0],["1989-08-30",13.75,13.75,13.75,13.75,0.0],["1989-08-31",13.75,13.75,13.75,13.75,100.0],["1989-09-01",13.75,14.5,13.75,13.75,1300.0],["1989-09-05",13.75,13.75,13.75,13.75,0.0],["1989-09-06",13.75,13.75,13.75,13.75,300.0],["1989-09-07",13.75,13.75,13.75,13.75,0.0],["1989-09-08",13.75,13.75,13.75,13.75,0.0],["1989-09-11",14.25,14.25,14.25,14.25,1000.0],["1989-09-12",14.25,14.25,14.25,14.25,0.0],["1989-09-13",13.75,13.75,13.75,13.75,100.0],["1989-09-14",13.75,13.75,13.75,13.75,0.0],["1989-09-15",13.75,13.75,13.75,13.75,300.0],["1989-09-18",13.75,13.75,13.75,13.75,0.0],["1989-09-19",13.75,13.75,13.75,13.75,0.0],["1989-09-20",13.75,13.75,13.75,13.75,0.0],["1989-09-21",13.75,13.75,13.75,13.75,0.0],["1989-09-22",14.25,14.25,14.25,14.25,500.0],["1989-09-25",14.25,14.25,14.25,14.25,0.0],["1989-09-26",14.25,14.25,14.25,14.25,0.0],["1989-09-27",15.25,15.25,15.25,15.25,1000.0],["1989-09-28",14.0,14.0,13.75,14.0,800.0],["1989-09-29",14.0,14.0,14.0,14.0,0.0],["1989-10-02",14.0,14.0,14.0,14.0,0.0],["1989-10-03",14.0,14.0,14.0,14.0,100.0],["1989-10-04",14.0,14.0,14.0,14.0,0.0],["1989-10-05",14.0,14.0,14.0,14.0,0.0],["1989-10-06",14.0,14.0,14.0,14.0,0.0],["1989-10-09",14.0,14.0,14.0,14.0,0.0],["1989-10-10",14.0,14.0,14.0,14.0,0.0],["1989-10-11",14.0,15.25,13.75,13.75,600.0],["1989-10-12",13.75,13.75,13.75,13.75,100.0],["1989-10-13",14.0,14.0,14.0,14.0,200.0],["1989-10-16",14.0,14.0,14.0,14.0,0.0],["1989-10-17",14.25,14.25,14.25,14.25,700.0],["1989-10-18",14.25,14.25,14.25,14.25,0.0],["1989-10-19",14.25,14.25,14.25,14.25,0.0],["1989-10-20",14.25,14.25,14.25,14.25,0.0],["1989-10-23",13.75,13.75,13.75,13.75,5000.0],["1989-10-24",13.875,13.875,13.875,13.875,500.0],["1989-10-25",13.875,13.875,13.875,13.875,0.0],["1989-10-26",13.875,13.875,13.875,13.875,0.0],["1989-10-27",13.875,13.875,13.875,13.875,0.0],["1989-10-30",13.875,13.875,13.875,13.875,0.0],["1989-10-31",13.875,13.875,13.875,13.875,0.0],["1989-11-01",14.125,14.125,14.125,14.125,1000.0],["1989-11-02",14.75,14.75,14.75,14.75,500.0],["1989-11-03",14.75,14.75,14.75,14.75,0.0],["1989-11-06",13.75,13.75,13.75,13.75,100.0],["1989-11-07",13.75,13.75,13.75,13.75,0.0],["1989-11-08",13.75,13.75,13.75,13.75,0.0],["1989-11-09",13.75,13.75,13.75,13.75,600.0],["1989-11-10",13.75,13.75,13.75,13.75,0.0],["1989-11-13",13.75,13.75,13.75,13.75,0.0],["1989-11-14",13.75,13.75,13.75,13.75,100.0],["1989-11-15",13.75,13.75,13.75,13.75,200.0],["1989-11-16",13.75,13.75,13.75,13.75,500.0],["1989-11-17",13.75,13.75,13.75,13.75,0.0],["1989-11-20",13.75,13.75,13.75,13.75,0.0],["1989-11-21",13.75,13.75,13.75,13.75,100.0],["1989-11-22",13.75,13.75,13.75,13.75,0.0],["1989-11-24",13.75,13.75,13.75,13.75,0.0],["1989-11-27",13.75,13.75,13.75,13.75,0.0],["1989-11-28",13.75,13.75,13.75,13.75,200.0],["1989-11-29",13.75,13.75,13.75,13.75,0.0],["1989-11-30",13.75,13.75,13.75,13.75,0.0],["1989-12-01",15.25,15.25,15.25,15.25,100.0],["1989-12-04",15.25,15.25,15.25,15.25,0.0],["1989-12-05",13.875,13.875,13.75,13.875,8000.0],["1989-12-06",13.875,13.875,13.875,13.875,0.0],["1989-12-07",13.75,13.75,13.75,13.75,100.0],["1989-12-08",13.75,13.75,13.75,13.75,0.0],["1989-12-11",13.75,13.75,13.75,13.75,0.0],["1989-12-12",13.75,13.75,13.75,13.75,0.0],["1989-12-13",13.75,13.75,13.75,13.75,0.0],["1989-12-14",13.75,13.75,13.75,13.75,0.0],["1989-12-15",13.75,13.75,13.75,13.75,0.0],["1989-12-18",13.75,13.75,13.75,13.75,0.0],["1989-12-19",13.75,13.75,13.75,13.75,0.0],["1989-12-20",13.75,13.75,13.75,13.75,0.0],["1989-12-21",13.75,13.75,13.75,13.75,0.0],["1989-12-22",13.75,13.75,13.75,13.75,0.0],["1989-12-26",13.75,13.75,13.75,13.75,0.0],["1989-12-27",13.75,13.75,13.75,13.75,0.0],["1989-12-28",13.75,13.75,13.75,13.75,600.0],["1989-12-29",13.75,13.75,13.75,13.75,100.0],["1990-01-02",13.75,13.75,13.75,13.75,100.0],["1990-01-03",14.25,14.25,14.25,14.25,2500.0],["1990-01-04",14.25,14.25,14.25,14.25,0.0],["1990-01-05",13.75,13.75,13.75,13.75,200.0],["1990-01-08",14.125,14.5,14.125,14.5,500.0],["1990-01-09",14.5,14.5,14.5,14.5,0.0],["1990-01-10",14.5,14.5,14.5,14.5,0.0],["1990-01-11",13.75,13.75,13.75,13.75,700.0],["1990-01-12",13.75,13.75,13.75,13.75,100.0],["1990-01-15",13.75,13.75,13.75,13.75,0.0],["1990-01-16",13.75,13.75,13.75,13.75,0.0],["1990-01-17",13.75,13.75,13.75,13.75,0.0],["1990-01-18",13.75,13.75,13.75,13.75,0.0],["1990-01-19",13.75,13.75,13.75,13.75,0.0],["1990-01-22",13.75,13.75,13.75,13.75,0.0],["1990-01-23",13.75,14.375,13.75,14.375,2700.0],["1990-01-24",14.375,14.375,14.375,14.375,0.0],["1990-01-25",14.375,14.375,14.375,14.375,0.0],["1990-01-26",14.375,14.5,13.75,14.5,4500.0],["1990-01-29",14.5,14.5,14.5,14.5,0.0],["1990-01-30",13.75,13.75,13.75,13.75,100.0],["1990-01-31",13.75,13.75,13.75,13.75,0.0],["1990-02-01",13.75,13.75,13.75,13.75,100.0],["1990-02-02",13.75,13.75,13.75,13.75,0.0],["1990-02-05",13.75,13.75,13.75,13.75,0.0],["1990-02-06",13.75,13.75,13.75,13.75,700.0],["1990-02-07",13.75,13.75,13.75,13.75,0.0],["1990-02-08",13.75,13.75,13.75,13.75,0.0],["1990-02-09",13.75,13.75,13.75,13.75,0.0],["1990-02-12",13.75,15.25,13.75,15.25,300.0],["1990-02-13",15.25,15.25,15.25,15.25,0.0],["1990-02-14",15.25,15.25,15.25,15.25,0.0],["1990-02-15",15.25,15.25,15.25,15.25,0.0],["1990-02-16",15.25,15.25,15.25,15.25,0.0],["1990-02-20",14.5,14.5,13.75,13.75,900.0],["1990-02-21",13.75,13.75,13.75,13.75,0.0],["1990-02-22",13.75,13.75,13.75,13.75,0.0],["1990-02-23",13.75,13.75,13.75,13.75,0.0],["1990-02-26",13.75,13.75,13.75,13.75,200.0],["1990-02-27",14.0,14.25,14.0,14.25,400.0],["1990-02-28",14.25,14.25,14.25,14.25,0.0],["1990-03-01",13.75,13.75,13.75,13.75,100.0],["1990-03-02",13.75,13.75,13.75,13.75,0.0],["1990-03-05",13.75,13.75,13.75,13.75,0.0],["1990-03-06",13.75,13.75,13.75,13.75,100.0],["1990-03-07",13.75,13.75,13.75,13.75,0.0],["1990-03-08",13.75,13.75,13.75,13.75,0.0],["1990-03-09",15.25,15.25,15.25,15.25,100.0],["1990-03-12",15.25,15.25,15.25,15.25,0.0],["1990-03-13",15.25,15.25,15.25,15.25,0.0],["1990-03-14",15.25,15.25,15.25,15.25,0.0],["1990-03-15",15.25,15.25,15.25,15.25,0.0],["1990-03-16",15.25,15.25,15.25,15.25,0.0],["1990-03-19",14.0,14.0,14.0,14.0,100.0],["1990-03-20",14.0,14.0,14.0,14.0,0.0],["1990-03-21",14.0,14.0,14.0,14.0,0.0],["1990-03-22",14.5,15.0,14.5,15.0,1700.0],["1990-03-23",15.0,15.0,15.0,15.0,0.0],["1990-03-26",15.0,15.0,15.0,15.0,0.0],["1990-03-27",15.0,15.0,15.0,15.0,0.0],["1990-03-28",15.0,15.0,15.0,15.0,0.0],["1990-03-29",15.0,15.0,15.0,15.0,0.0],["1990-03-30",15.25,15.25,15.25,15.25,100.0],["1990-04-02",15.25,15.25,15.25,15.25,0.0],["1990-04-03",15.25,15.25,15.25,15.25,0.0],["1990-04-04",15.25,15.25,15.25,15.25,0.0],["1990-04-05",15.25,15.25,15.25,15.25,0.0],["1990-04-06",15.25,15.25,15.25,15.25,0.0],["1990-04-09",14.75,14.75,14.0,14.75,2800.0],["1990-04-10",14.25,14.25,14.25,14.25,900.0],["1990-04-11",14.25,15.25,13.75,13.75,200.0],["1990-04-12",13.75,13.75,13.75,13.75,0.0],["1990-04-16",13.75,15.25,13.75,15.25,800.0],["1990-04-17",15.25,15.25,15.25,15.25,0.0],["1990-04-18",14.25,14.25,14.25,14.25,500.0],["1990-04-19",14.25,14.25,14.25,14.25,0.0],["1990-04-20",15.25,15.25,15.25,15.25,300.0],["1990-04-23",15.25,15.25,15.25,15.25,0.0],["1990-04-24",15.25,15.25,15.25,15.25,0.0],["1990-04-25",13.75,13.75,13.75,13.75,100.0],["1990-04-26",13.75,13.75,13.75,13.75,0.0],["1990-04-27",13.75,13.75,13.75,13.75,0.0],["1990-04-30",13.75,13.75,13.75,13.75,0.0],["1990-05-01",13.75,13.75,13.75,13.75,100.0],["1990-05-02",15.25,15.25,15.25,15.25,300.0],["1990-05-03",15.25,15.25,15.25,15.25,0.0],["1990-05-04",15.25,15.25,15.25,15.25,0.0],["1990-05-07",15.25,15.25,15.25,15.25,0.0],["1990-05-08",15.25,15.25,15.25,15.25,0.0],["1990-05-09",15.25,15.25,15.25,15.25,0.0],["1990-05-10",14.5,14.5,14.5,14.5,1000.0],["1990-05-11",14.5,14.5,14.5,14.5,0.0],["1990-05-14",15.25,15.25,15.25,15.25,100.0],["1990-05-15",15.25,15.25,15.25,15.25,0.0],["1990-05-16",15.25,15.25,15.25,15.25,0.0],["1990-05-17",15.25,15.25,15.25,15.25,0.0],["1990-05-18",15.25,15.25,15.25,15.25,0.0],["1990-05-21",15.25,15.25,15.25,15.25,100.0],["1990-05-22",15.25,15.25,15.25,15.25,0.0],["1990-05-23",13.75,13.75,13.75,13.75,1200.0],["1990-05-24",14.5,14.5,14.5,14.5,500.0],["1990-05-25",14.125,14.125,14.0,14.125,200.0],["1990-05-29",14.625,14.625,14.625,14.625,1000.0],["1990-05-30",14.625,14.625,14.625,14.625,0.0],["1990-05-31",14.625,14.625,14.625,14.625,0.0],["1990-06-01",14.5,14.5,14.5,14.5,200.0],["1990-06-04",14.5,14.5,14.5,14.5,0.0],["1990-06-05",14.0,14.0,14.0,14.0,500.0],["1990-06-06",14.625,14.75,14.625,14.625,1800.0],["1990-06-07",14.25,14.25,14.25,14.25,200.0],["1990-06-08",14.25,14.25,14.25,14.25,0.0],["1990-06-11",14.25,15.5,14.0,14.25,1600.0],["1990-06-12",14.0,14.0,14.0,14.0,400.0],["1990-06-13",14.0,14.0,14.0,14.0,0.0],["1990-06-14",14.0,14.0,14.0,14.0,0.0],["1990-06-15",14.0,14.0,14.0,14.0,0.0],["1990-06-18",14.25,14.25,14.25,14.25,400.0],["1990-06-19",14.25,14.25,14.25,14.25,0.0],["1990-06-20",14.25,14.25,14.25,14.25,0.0],["1990-06-21",14.625,14.625,14.625,14.625,100.0],["1990-06-22",14.625,14.625,14.625,14.625,0.0],["1990-06-25",15.0,15.0,15.0,15.0,1400.0],["1990-06-26",14.5,14.5,14.25,14.5,400.0],["1990-06-27",14.5,14.5,14.5,14.5,0.0],["1990-06-28",15.0,15.0,15.0,15.0,200.0],["1990-06-29",15.0,15.0,15.0,15.0,0.0],["1990-07-02",15.0,15.0,15.0,15.0,0.0],["1990-07-03",15.0,15.0,15.0,15.0,0.0],["1990-07-05",15.0,15.0,15.0,15.0,0.0],["1990-07-06",15.0,15.0,15.0,15.0,0.0],["1990-07-09",15.0,15.0,15.0,15.0,0.0],["1990-07-10",15.0,15.0,15.0,15.0,0.0],["1990-07-11",15.0,15.0,15.0,15.0,0.0],["1990-07-12",14.5,14.5,14.25,14.5,600.0],["1990-07-13",14.5,14.5,14.5,14.5,0.0],["1990-07-16",14.25,14.25,14.25,14.25,200.0],["1990-07-17",14.25,14.25,14.25,14.25,0.0],["1990-07-18",14.25,14.25,14.25,14.25,0.0],["1990-07-19",14.25,14.25,14.25,14.25,0.0],["1990-07-20",14.25,14.25,14.25,14.25,100.0],["1990-07-23",14.25,14.25,14.25,14.25,1500.0],["1990-07-24",14.25,14.25,14.25,14.25,0.0],["1990-07-25",14.25,14.5,14.25,14.25,2600.0],["1990-07-26",14.25,14.25,14.25,14.25,0.0],["1990-07-27",14.25,14.25,14.25,14.25,0.0],["1990-07-30",14.25,14.25,14.25,14.25,0.0],["1990-07-31",15.5,15.5,15.5,15.5,100.0],["1990-08-01",15.5,15.5,15.5,15.5,0.0],["1990-08-02",15.5,15.5,15.5,15.5,0.0],["1990-08-03",15.5,15.5,15.5,15.5,0.0],["1990-08-06",14.25,14.25,14.25,14.25,100.0],["1990-08-07",14.25,14.25,14.25,14.25,0.0],["1990-08-08",14.25,14.25,14.25,14.25,0.0],["1990-08-09",14.25,14.5,14.25,14.5,4800.0],["1990-08-10",14.5,14.5,14.5,14.5,0.0],["1990-08-13",14.5,14.5,14.25,14.5,1500.0],["1990-08-14",14.5,14.5,14.5,14.5,0.0],["1990-08-15",14.5,14.5,14.5,14.5,0.0],["1990-08-16",14.5,14.5,14.5,14.5,200.0],["1990-08-17",14.5,14.5,14.25,14.25,1700.0],["1990-08-20",14.25,15.0,14.0,14.25,12200.0],["1990-08-21",14.25,14.25,14.25,14.25,0.0],["1990-08-22",14.25,14.25,14.25,14.25,0.0],["1990-08-23",14.0,14.0,14.0,14.0,200.0],["1990-08-24",14.0,14.0,14.0,14.0,0.0],["1990-08-27",14.0,14.0,14.0,14.0,0.0],["1990-08-28",14.0,14.0,14.0,14.0,0.0],["1990-08-29",14.0,14.0,14.0,14.0,0.0],["1990-08-30",14.0,14.0,14.0,14.0,100.0],["1990-08-31",14.0,14.0,14.0,14.0,0.0],["1990-09-04",14.25,14.25,14.25,14.25,100.0],["1990-09-05",14.25,14.25,14.25,14.25,0.0],["1990-09-06",14.25,14.25,14.25,14.25,0.0],["1990-09-07",14.25,14.25,14.25,14.25,0.0],["1990-09-10",14.25,14.25,14.25,14.25,0.0],["1990-09-11",14.25,14.25,14.25,14.25,0.0],["1990-09-12",14.25,14.25,14.25,14.25,0.0],["1990-09-13",14.25,14.25,14.25,14.25,0.0],["1990-09-14",13.75,13.75,13.75,13.75,1000.0],["1990-09-17",14.5,14.5,14.5,14.5,100.0],["1990-09-18",14.5,14.5,14.5,14.5,0.0],["1990-09-19",14.0,14.0,14.0,14.0,1400.0],["1990-09-20",14.0,14.25,14.0,14.25,1600.0],["1990-09-21",14.25,14.25,14.25,14.25,0.0],["1990-09-24",14.25,14.25,14.25,14.25,0.0],["1990-09-25",14.75,15.25,14.75,15.25,900.0],["1990-09-26",15.25,15.25,15.25,15.25,0.0],["1990-09-27",15.25,15.25,15.25,15.25,0.0],["1990-09-28",15.25,15.25,15.25,15.25,0.0],["1990-10-01",15.25,15.25,15.25,15.25,0.0],["1990-10-02",15.25,15.25,15.25,15.25,0.0],["1990-10-03",15.25,15.25,15.25,15.25,0.0],["1990-10-04",14.75,14.75,14.0,14.0,600.0],["1990-10-05",14.0,14.25,14.0,14.25,1800.0],["1990-10-08",14.0,14.0,14.0,14.0,100.0],["1990-10-09",14.0,14.25,14.0,14.25,19500.0],["1990-10-10",14.25,14.25,14.25,14.25,0.0],["1990-10-11",14.25,14.25,14.25,14.25,0.0],["1990-10-12",14.25,14.25,14.25,14.25,0.0],["1990-10-15",14.25,14.25,14.25,14.25,0.0],["1990-10-16",14.25,14.25,14.25,14.25,0.0],["1990-10-17",14.0,14.0,14.0,14.0,500.0],["1990-10-18",14.0,14.0,14.0,14.0,200.0],["1990-10-19",14.25,14.25,14.25,14.25,700.0],["1990-10-22",14.25,14.25,14.0,14.25,1000.0],["1990-10-23",14.25,14.25,14.25,14.25,0.0],["1990-10-24",14.25,14.25,14.125,14.125,1700.0],["1990-10-25",14.125,14.125,14.125,14.125,0.0],["1990-10-26",14.125,14.125,14.125,14.125,0.0],["1990-10-29",14.125,14.125,14.125,14.125,0.0],["1990-10-30",14.125,14.125,14.125,14.125,0.0],["1990-10-31",14.125,14.125,14.125,14.125,0.0],["1990-11-01",14.125,14.125,14.125,14.125,0.0],["1990-11-02",14.125,14.125,14.125,14.125,0.0],["1990-11-05",13.75,13.75,13.75,13.75,200.0],["1990-11-06",13.75,13.75,13.75,13.75,0.0],["1990-11-07",13.75,13.75,13.75,13.75,100.0],["1990-11-08",13.75,13.75,13.75,13.75,0.0],["1990-11-09",13.75,13.75,13.75,13.75,0.0],["1990-11-12",13.75,14.0,13.75,13.75,1000.0],["1990-11-13",13.75,13.75,13.75,13.75,0.0],["1990-11-14",13.75,13.75,13.75,13.75,0.0],["1990-11-15",13.75,13.75,13.75,13.75,0.0],["1990-11-16",13.75,13.75,13.75,13.75,0.0],["1990-11-19",13.75,13.75,13.75,13.75,0.0],["1990-11-20",13.75,13.75,13.75,13.75,0.0],["1990-11-21",13.75,13.75,13.75,13.75,0.0],["1990-11-23",13.75,13.75,13.75,13.75,0.0],["1990-11-26",13.75,13.75,13.75,13.75,200.0],["1990-11-27",15.25,15.25,15.25,15.25,1000.0],["1990-11-28",15.25,15.25,15.25,15.25,0.0],["1990-11-29",15.25,15.25,15.25,15.25,0.0],["1990-11-30",15.25,15.25,15.25,15.25,0.0],["1990-12-03",15.25,15.25,15.25,15.25,0.0],["1990-12-04",15.75,15.75,15.75,15.75,100.0],["1990-12-05",15.75,15.75,15.75,15.75,0.0],["1990-12-06",15.75,15.75,15.75,15.75,0.0],["1990-12-07",14.0,14.0,13.75,14.0,2100.0],["1990-12-10",14.0,14.0,14.0,14.0,0.0],["1990-12-11",14.0,14.0,14.0,14.0,0.0],["1990-12-12",14.0,14.0,14.0,14.0,0.0],["1990-12-13",14.0,14.0,13.75,14.0,1300.0],["1990-12-14",14.0,14.0,14.0,14.0,0.0],["1990-12-17",14.0,14.0,14.0,14.0,0.0],["1990-12-18",14.0,14.0,14.0,14.0,0.0],["1990-12-19",13.75,13.75,13.75,13.75,100.0],["1990-12-20",13.75,14.25,13.75,14.25,1300.0],["1990-12-21",14.0,14.0,14.0,14.0,1300.0],["1990-12-24",13.75,13.75,13.75,13.75,200.0],["1990-12-26",13.75,13.75,13.75,13.75,0.0],["1990-12-27",13.75,13.75,13.75,13.75,0.0],["1990-12-28",13.75,15.0,13.75,15.0,300.0],["1990-12-31",14.0,14.0,13.75,14.0,600.0],["1991-01-02",14.0,14.0,13.75,14.0,600.0],["1991-01-03",14.0,14.0,14.0,14.0,0.0],["1991-01-04",14.0,14.0,14.0,14.0,0.0],["1991-01-07",14.0,14.0,14.0,14.0,0.0],["1991-01-08",15.0,15.5,15.0,15.0,700.0],["1991-01-09",15.0,15.0,15.0,15.0,0.0],["1991-01-10",15.0,15.0,15.0,15.0,0.0],["1991-01-11",15.0,15.0,15.0,15.0,0.0],["1991-01-14",15.0,15.0,15.0,15.0,0.0],["1991-01-15",13.75,13.75,13.75,13.75,200.0],["1991-01-16",13.75,13.75,13.75,13.75,100.0],["1991-01-17",13.75,13.75,13.75,13.75,2000.0],["1991-01-18",13.75,14.0,13.75,13.75,800.0],["1991-01-21",13.75,13.75,13.75,13.75,0.0],["1991-01-22",13.75,13.75,13.75,13.75,0.0],["1991-01-23",13.75,13.75,13.75,13.75,0.0],["1991-01-24",13.75,13.75,13.75,13.75,0.0],["1991-01-25",13.75,13.75,13.75,13.75,100.0],["1991-01-28",13.75,13.75,13.75,13.75,0.0],["1991-01-29",13.75,13.75,13.75,13.75,0.0],["1991-01-30",13.75,13.75,13.75,13.75,0.0],["1991-01-31",13.75,13.75,13.75,13.75,0.0],["1991-02-01",13.75,13.75,13.75,13.75,200.0],["1991-02-04",13.75,14.0,13.75,14.0,700.0],["1991-02-05",14.0,14.0,14.0,14.0,0.0],["1991-02-06",14.0,14.0,14.0,14.0,0.0],["1991-02-07",13.75,13.75,13.75,13.75,100.0],["1991-02-08",13.75,13.75,13.75,13.75,0.0],["1991-02-11",13.75,13.75,13.75,13.75,0.0],["1991-02-12",15.25,15.75,15.25,15.25,1600.0],["1991-02-13",15.25,15.25,15.25,15.25,0.0],["1991-02-14",15.25,15.25,15.25,15.25,0.0],["1991-02-15",15.25,15.5,13.75,13.75,400.0],["1991-02-19",15.25,15.5,15.25,15.5,400.0],["1991-02-20",15.5,15.5,15.5,15.5,400.0],["1991-02-21",15.5,15.5,13.75,15.5,1000.0],["1991-02-22",15.5,15.5,14.0,14.0,400.0],["1991-02-25",14.0,14.0,14.0,14.0,0.0],["1991-02-26",14.0,14.0,14.0,14.0,100.0],["1991-02-27",14.0,14.0,14.0,14.0,0.0],["1991-02-28",14.0,14.25,13.75,14.25,2800.0],["1991-03-01",14.25,14.25,14.25,14.25,0.0],["1991-03-04",15.25,15.25,15.25,15.25,700.0],["1991-03-05",15.25,15.25,15.25,15.25,0.0],["1991-03-06",15.25,15.25,15.25,15.25,500.0],["1991-03-07",15.25,15.25,15.25,15.25,400.0],["1991-03-08",15.25,15.5,14.25,14.75,2700.0],["1991-03-11",15.5,15.5,15.5,15.5,1500.0],["1991-03-12",15.5,15.5,15.5,15.5,300.0],["1991-03-13",15.5,15.5,15.5,15.5,100.0],["1991-03-14",15.5,15.5,15.5,15.5,100.0],["1991-03-15",15.5,15.5,15.5,15.5,0.0],["1991-03-18",15.5,15.5,15.5,15.5,0.0],["1991-03-19",15.5,15.5,15.5,15.5,0.0],["1991-03-20",14.5,14.5,13.75,13.75,2500.0],["1991-03-21",15.0,15.25,15.0,15.0,500.0],["1991-03-22",14.0,14.0,14.0,14.0,600.0],["1991-03-25",14.0,14.0,14.0,14.0,0.0],["1991-03-26",13.75,13.75,13.75,13.75,200.0],["1991-03-27",13.75,15.25,13.75,14.0,6200.0],["1991-03-28",14.125,14.125,14.125,14.125,1300.0],["1991-04-01",14.125,14.125,14.125,14.125,0.0],["1991-04-02",13.75,13.75,13.75,13.75,800.0],["1991-04-03",13.75,13.75,13.75,13.75,0.0],["1991-04-04",13.75,13.75,13.75,13.75,0.0],["1991-04-05",15.0,15.0,15.0,15.0,500.0],["1991-04-08",13.75,13.75,13.75,13.75,100.0],["1991-04-09",13.75,13.75,13.75,13.75,0.0],["1991-04-10",13.75,13.75,13.75,13.75,0.0],["1991-04-11",13.75,13.75,13.75,13.75,0.0],["1991-04-12",13.75,13.75,13.75,13.75,200.0],["1991-04-15",13.75,13.75,13.75,13.75,0.0],["1991-04-16",13.75,13.75,13.75,13.75,0.0],["1991-04-17",13.75,13.75,13.75,13.75,0.0],["1991-04-18",13.75,13.75,13.75,13.75,0.0],["1991-04-19",13.75,14.5,13.75,14.5,700.0],["1991-04-22",14.5,14.5,14.5,14.5,0.0],["1991-04-23",14.5,14.5,14.5,14.5,0.0],["1991-04-24",13.75,13.75,13.75,13.75,200.0],["1991-04-25",13.75,13.75,13.75,13.75,0.0],["1991-04-26",13.75,13.75,13.75,13.75,0.0],["1991-04-29",13.75,13.75,13.75,13.75,0.0],["1991-04-30",14.375,14.375,14.375,14.375,100.0],["1991-05-01",14.375,14.375,14.375,14.375,0.0],["1991-05-02",13.75,13.75,13.75,13.75,300.0],["1991-05-03",13.75,13.75,13.75,13.75,0.0],["1991-05-06",13.75,13.75,13.75,13.75,0.0],["1991-05-07",14.0,14.0,14.0,14.0,200.0],["1991-05-08",14.0,14.0,14.0,14.0,0.0],["1991-05-09",13.75,13.75,13.75,13.75,200.0],["1991-05-10",13.75,13.75,13.75,13.75,500.0],["1991-05-13",13.75,13.75,13.75,13.75,0.0],["1991-05-14",15.0,15.0,15.0,15.0,200.0],["1991-05-15",15.0,15.0,15.0,15.0,0.0],["1991-05-16",15.0,15.0,15.0,15.0,0.0],["1991-05-17",15.0,15.0,15.0,15.0,0.0],["1991-05-20",15.0,15.0,15.0,15.0,0.0],["1991-05-21",15.0,15.0,15.0,15.0,0.0],["1991-05-22",15.0,15.0,15.0,15.0,0.0],["1991-05-23",15.0,15.0,15.0,15.0,0.0],["1991-05-24",15.0,15.0,15.0,15.0,0.0],["1991-05-28",15.0,15.0,15.0,15.0,0.0],["1991-05-29",15.0,15.0,15.0,15.0,0.0],["1991-05-30",15.0,15.0,15.0,15.0,0.0],["1991-05-31",15.0,15.0,15.0,15.0,0.0],["1991-06-03",15.0,15.0,15.0,15.0,0.0],["1991-06-04",13.75,13.75,13.75,13.75,700.0],["1991-06-05",14.0,14.0,14.0,14.0,500.0],["1991-06-06",14.0,14.0,14.0,14.0,0.0],["1991-06-07",14.0,14.0,14.0,14.0,800.0],["1991-06-10",14.0,14.0,14.0,14.0,0.0],["1991-06-11",14.25,14.25,14.25,14.25,700.0],["1991-06-12",14.25,14.25,14.25,14.25,0.0],["1991-06-13",14.25,14.25,14.25,14.25,0.0],["1991-06-14",14.25,14.25,14.25,14.25,0.0],["1991-06-17",14.25,14.25,14.25,14.25,0.0],["1991-06-18",14.25,14.375,14.0,14.0,600.0],["1991-06-19",14.0,14.0,14.0,14.0,0.0],["1991-06-20",14.0,14.0,14.0,14.0,0.0],["1991-06-21",14.0,14.0,14.0,14.0,0.0],["1991-06-24",14.0,14.0,14.0,14.0,300.0],["1991-06-25",13.875,13.875,13.875,13.875,400.0],["1991-06-26",13.875,13.875,13.875,13.875,0.0],["1991-06-27",14.0,14.375,14.0,14.25,9500.0],["1991-06-28",14.25,14.25,14.0,14.125,3200.0],["1991-07-01",14.5,15.0,14.5,14.5,1300.0],["1991-07-02",15.0,15.0,15.0,15.0,100.0],["1991-07-03",15.0,15.0,15.0,15.0,0.0],["1991-07-05",13.75,13.75,13.75,13.75,600.0],["1991-07-08",13.75,13.75,13.75,13.75,100.0],["1991-07-09",13.75,13.75,13.75,13.75,0.0],["1991-07-10",13.75,13.75,13.75,13.75,0.0],["1991-07-11",13.75,13.75,13.75,13.75,0.0],["1991-07-12",13.75,13.75,13.75,13.75,0.0],["1991-07-15",13.75,13.75,13.75,13.75,0.0],["1991-07-16",13.75,14.25,13.75,14.25,900.0],["1991-07-17",14.25,14.25,14.25,14.25,0.0],["1991-07-18",14.25,14.25,14.25,14.25,0.0],["1991-07-19",13.75,13.75,13.75,13.75,400.0],["1991-07-22",13.75,13.75,13.75,13.75,0.0],["1991-07-23",13.75,14.0,13.75,13.75,2200.0],["1991-07-24",13.75,13.75,13.75,13.75,0.0],["1991-07-25",13.75,13.75,13.75,13.75,0.0],["1991-07-26",13.75,13.75,13.75,13.75,0.0],["1991-07-29",12.75,12.75,12.75,12.75,300.0],["1991-07-30",14.5,14.5,14.5,14.5,100.0],["1991-07-31",14.5,14.5,14.5,14.5,0.0],["1991-08-01",14.5,14.5,14.5,14.5,0.0],["1991-08-02",13.0,13.0,12.75,12.75,1200.0],["1991-08-05",13.625,13.625,13.625,13.625,3300.0],["1991-08-06",13.625,13.625,13.625,13.625,0.0],["1991-08-07",13.625,13.625,13.625,13.625,0.0],["1991-08-08",12.75,12.75,12.75,12.75,100.0],["1991-08-09",12.75,12.75,12.75,12.75,0.0],["1991-08-12",12.75,12.75,12.75,12.75,0.0],["1991-08-13",12.75,12.75,12.75,12.75,0.0],["1991-08-14",12.75,12.75,12.75,12.75,0.0],["1991-08-15",12.75,12.75,12.75,12.75,0.0],["1991-08-16",12.75,14.5,12.75,12.75,600.0],["1991-08-19",14.5,14.5,14.5,14.5,200.0],["1991-08-20",14.25,14.25,14.25,14.25,600.0],["1991-08-21",14.25,14.25,14.25,14.25,0.0],["1991-08-22",14.25,14.25,14.25,14.25,0.0],["1991-08-23",12.75,12.75,12.75,12.75,500.0],["1991-08-26",12.75,12.75,12.75,12.75,0.0],["1991-08-27",12.75,12.75,12.75,12.75,0.0],["1991-08-28",12.75,12.75,12.75,12.75,0.0],["1991-08-29",12.75,12.75,12.75,12.75,0.0],["1991-08-30",14.0,14.0,14.0,14.0,500.0],["1991-09-03",14.0,14.0,14.0,14.0,0.0],["1991-09-04",12.75,12.75,12.75,12.75,500.0],["1991-09-05",12.75,12.75,12.75,12.75,0.0],["1991-09-06",12.75,12.75,12.75,12.75,0.0],["1991-09-09",12.75,13.25,12.75,13.25,300.0],["1991-09-10",13.25,13.25,13.25,13.25,0.0],["1991-09-11",13.25,13.25,13.25,13.25,0.0],["1991-09-12",13.25,13.25,13.25,13.25,0.0],["1991-09-13",13.25,13.25,13.25,13.25,0.0],["1991-09-16",13.25,13.25,13.25,13.25,0.0],["1991-09-17",13.25,13.25,13.25,13.25,0.0],["1991-09-18",13.25,13.25,13.25,13.25,0.0],["1991-09-19",13.25,13.25,13.25,13.25,0.0],["1991-09-20",13.0,13.0,12.5,12.5,700.0],["1991-09-23",12.5,12.5,12.5,12.5,0.0],["1991-09-24",12.5,12.5,12.5,12.5,1200.0],["1991-09-25",12.5,12.5,12.5,12.5,0.0],["1991-09-26",12.5,12.5,12.5,12.5,0.0],["1991-09-27",12.5,12.5,12.5,12.5,0.0],["1991-09-30",12.5,12.5,12.5,12.5,0.0],["1991-10-01",12.5,12.5,12.5,12.5,0.0],["1991-10-02",12.5,12.5,12.5,12.5,200.0],["1991-10-03",12.5,12.5,12.5,12.5,0.0],["1991-10-04",12.5,12.5,12.5,12.5,0.0],["1991-10-07",12.75,12.75,12.75,12.75,100.0],["1991-10-08",12.75,12.75,12.75,12.75,0.0],["1991-10-09",12.75,12.75,12.75,12.75,0.0],["1991-10-10",12.75,12.75,12.75,12.75,0.0],["1991-10-11",12.75,12.75,12.75,12.75,0.0],["1991-10-14",12.75,12.75,12.75,12.75,0.0],["1991-10-15",12.5,12.5,12.5,12.5,1000.0],["1991-10-16",12.5,12.5,12.5,12.5,1000.0],["1991-10-17",12.5,12.5,12.5,12.5,0.0],["1991-10-18",12.5,12.5,12.5,12.5,0.0],["1991-10-21",12.5,12.5,12.5,12.5,1200.0],["1991-10-22",12.5,13.25,12.5,12.5,3500.0],["1991-10-23",12.0,12.0,12.0,12.0,4000.0],["1991-10-24",12.0,12.0,12.0,12.0,0.0],["1991-10-25",12.0,12.0,12.0,12.0,0.0],["1991-10-28",13.125,13.25,13.125,13.25,2200.0],["1991-10-29",13.25,13.25,13.25,13.25,0.0],["1991-10-30",13.25,13.25,13.25,13.25,0.0],["1991-10-31",13.25,13.25,13.25,13.25,0.0],["1991-11-01",13.25,13.25,13.25,13.25,0.0],["1991-11-04",13.25,13.25,13.25,13.25,0.0],["1991-11-05",12.0,12.0,11.75,11.75,900.0],["1991-11-06",11.75,11.75,11.75,11.75,0.0],["1991-11-07",11.75,11.75,11.75,11.75,0.0],["1991-11-08",11.75,11.75,11.75,11.75,200.0],["1991-11-11",12.5,12.5,11.75,12.25,1500.0],["1991-11-12",11.75,11.75,11.75,11.75,100.0],["1991-11-13",11.75,11.75,11.75,11.75,0.0],["1991-11-14",11.75,11.75,11.75,11.75,0.0],["1991-11-15",11.75,11.75,11.75,11.75,0.0],["1991-11-18",11.5,11.5,11.5,11.5,500.0],["1991-11-19",11.5,11.5,11.5,11.5,0.0],["1991-11-20",11.5,11.5,11.5,11.5,0.0],["1991-11-21",11.5,11.5,11.5,11.5,0.0],["1991-11-22",11.5,11.5,11.5,11.5,0.0],["1991-11-25",11.5,11.5,11.5,11.5,0.0],["1991-11-26",11.5,11.5,11.5,11.5,0.0],["1991-11-27",11.5,11.5,11.5,11.5,2000.0],["1991-11-29",11.5,11.5,11.5,11.5,0.0],["1991-12-02",11.5,11.5,11.5,11.5,0.0],["1991-12-03",11.5,11.5,11.5,11.5,0.0],["1991-12-04",11.25,11.25,11.25,11.25,100.0],["1991-12-05",11.25,11.25,10.75,10.75,2800.0],["1991-12-06",10.75,10.75,10.75,10.75,800.0],["1991-12-09",10.75,10.75,10.75,10.75,1000.0],["1991-12-10",11.5,11.5,10.5,10.75,900.0],["1991-12-11",9.5,9.5,9.5,9.5,400.0],["1991-12-12",9.5,9.5,9.5,9.5,0.0],["1991-12-13",8.0,10.0,8.0,9.0,700.0],["1991-12-16",8.75,10.0,8.75,9.5,3000.0],["1991-12-17",8.75,8.75,8.75,8.75,200.0],["1991-12-18",8.75,8.75,8.75,8.75,400.0],["1991-12-19",8.75,8.75,8.75,8.75,300.0],["1991-12-20",8.75,8.75,8.75,8.75,500.0],["1991-12-23",9.0,9.75,9.0,9.75,5000.0],["1991-12-24",8.75,8.75,8.75,8.75,400.0],["1991-12-26",8.75,8.75,8.75,8.75,0.0],["1991-12-27",8.75,8.75,8.75,8.75,0.0],["1991-12-30",8.75,8.75,8.75,8.75,100.0],["1991-12-31",8.75,8.75,8.75,8.75,0.0],["1992-01-02",8.75,8.75,8.75,8.75,0.0],["1992-01-03",9.0,9.0,9.0,9.0,1000.0],["1992-01-06",9.25,9.25,9.25,9.25,1600.0],["1992-01-07",9.25,9.25,9.25,9.25,0.0],["1992-01-08",9.5,9.5,9.5,9.5,1000.0],["1992-01-09",9.5,9.5,9.5,9.5,0.0],["1992-01-10",9.5,9.5,9.5,9.5,0.0],["1992-01-13",9.5,9.5,9.5,9.5,0.0],["1992-01-14",9.5,9.5,9.5,9.5,0.0],["1992-01-15",9.5,9.5,9.5,9.5,0.0],["1992-01-16",9.5,9.5,9.5,9.5,0.0],["1992-01-17",9.5,9.5,9.5,9.5,0.0],["1992-01-20",9.5,9.5,9.5,9.5,0.0],["1992-01-21",10.0,10.0,10.0,10.0,2000.0],["1992-01-22",10.0,10.0,10.0,10.0,0.0],["1992-01-23",8.25,8.25,8.0,8.0,2000.0],["1992-01-24",8.75,8.75,8.75,8.75,100.0],["1992-01-27",8.75,8.75,8.75,8.75,0.0],["1992-01-28",8.75,8.75,8.75,8.75,0.0],["1992-01-29",8.375,8.375,8.375,8.375,100.0],["1992-01-30",8.375,8.375,8.375,8.375,0.0],["1992-01-31",8.375,8.375,8.375,8.375,0.0],["1992-02-03",9.0,9.0,9.0,9.0,500.0],["1992-02-04",9.0,9.0,9.0,9.0,0.0],["1992-02-05",9.0,9.0,9.0,9.0,0.0],["1992-02-06",9.0,9.0,9.0,9.0,0.0],["1992-02-07",8.5,9.25,8.5,9.25,900.0],["1992-02-10",9.25,9.25,9.25,9.25,0.0],["1992-02-11",8.5,8.5,8.5,8.5,100.0],["1992-02-12",8.5,8.5,8.5,8.5,0.0],["1992-02-13",9.5,9.5,9.5,9.5,200.0],["1992-02-14",9.5,9.5,9.5,9.5,0.0],["1992-02-18",9.5,9.5,9.5,9.5,0.0],["1992-02-19",9.5,9.5,9.5,9.5,0.0],["1992-02-20",8.25,8.25,8.25,8.25,100.0],["1992-02-21",8.25,8.25,8.25,8.25,0.0],["1992-02-24",8.25,8.25,8.25,8.25,0.0],["1992-02-25",8.25,8.25,8.25,8.25,0.0],["1992-02-26",8.25,8.25,8.25,8.25,0.0],["1992-02-27",8.25,8.25,8.25,8.25,0.0],["1992-02-28",10.25,10.25,10.25,10.25,100.0],["1992-03-02",10.25,10.25,10.25,10.25,0.0],["1992-03-03",8.25,8.25,8.25,8.25,100.0],["1992-03-04",8.25,8.25,8.25,8.25,0.0],["1992-03-05",10.25,10.25,10.25,10.25,200.0],["1992-03-06",10.25,10.25,10.25,10.25,0.0],["1992-03-09",8.75,8.75,8.75,8.75,300.0],["1992-03-10",8.75,8.75,8.75,8.75,0.0],["1992-03-11",8.75,8.75,8.75,8.75,0.0],["1992-03-12",8.75,8.75,8.75,8.75,200.0],["1992-03-13",8.75,8.75,8.75,8.75,0.0],["1992-03-16",8.75,8.75,8.75,8.75,0.0],["1992-03-17",8.75,8.75,8.75,8.75,0.0],["1992-03-18",8.75,8.75,8.75,8.75,0.0],["1992-03-19",8.75,8.75,8.75,8.75,0.0],["1992-03-20",8.75,8.75,8.75,8.75,0.0],["1992-03-23",8.75,8.75,8.75,8.75,0.0],["1992-03-24",8.75,8.75,8.75,8.75,0.0],["1992-03-25",8.75,8.75,8.75,8.75,0.0],["1992-03-26",8.75,8.75,8.75,8.75,0.0],["1992-03-27",8.75,8.75,8.75,8.75,0.0],["1992-03-30",8.75,8.75,8.75,8.75,0.0],["1992-03-31",8.75,8.75,8.75,8.75,0.0],["1992-04-01",8.75,8.75,8.75,8.75,0.0],["1992-04-02",8.75,8.75,8.75,8.75,0.0],["1992-04-03",8.75,8.75,8.75,8.75,0.0],["1992-04-06",8.75,8.75,8.75,8.75,0.0],["1992-04-07",8.75,8.75,8.75,8.75,0.0],["1992-04-08",8.75,8.75,8.75,8.75,0.0],["1992-04-09",8.75,8.75,8.75,8.75,0.0],["1992-04-10",8.75,8.75,8.75,8.75,0.0],["1992-04-13",10.75,10.75,8.75,8.75,500.0],["1992-04-14",8.75,8.75,8.75,8.75,0.0],["1992-04-15",8.75,8.75,8.75,8.75,100.0],["1992-04-16",8.75,8.75,8.75,8.75,700.0],["1992-04-20",9.0,9.0,9.0,9.0,1000.0],["1992-04-21",8.75,8.75,8.75,8.75,300.0],["1992-04-22",8.75,8.75,8.75,8.75,200.0],["1992-04-23",8.75,8.75,8.75,8.75,0.0],["1992-04-24",9.75,9.75,9.75,9.75,500.0],["1992-04-27",9.75,9.75,9.75,9.75,0.0],["1992-04-28",9.75,9.75,9.75,9.75,0.0],["1992-04-29",9.75,9.75,9.75,9.75,0.0],["1992-04-30",9.75,9.75,9.75,9.75,0.0],["1992-05-01",9.75,9.75,9.75,9.75,0.0],["1992-05-04",10.75,10.75,10.75,10.75,100.0],["1992-05-05",10.75,10.75,10.75,10.75,0.0],["1992-05-06",10.75,10.75,10.75,10.75,0.0],["1992-05-07",10.75,10.75,10.75,10.75,100.0],["1992-05-08",10.75,10.75,10.75,10.75,0.0],["1992-05-11",10.75,10.75,10.75,10.75,200.0],["1992-05-12",10.75,10.75,10.75,10.75,0.0],["1992-05-13",10.75,10.75,10.75,10.75,0.0],["1992-05-14",8.75,8.75,8.75,8.75,100.0],["1992-05-15",10.75,10.75,10.75,10.75,100.0],["1992-05-18",8.75,8.75,8.75,8.75,100.0],["1992-05-19",8.75,8.75,8.75,8.75,0.0],["1992-05-20",8.75,8.75,8.75,8.75,0.0],["1992-05-21",8.75,8.75,8.75,8.75,200.0],["1992-05-22",8.75,8.75,8.75,8.75,0.0],["1992-05-26",8.75,8.75,8.75,8.75,0.0],["1992-05-27",8.75,8.75,8.75,8.75,0.0],["1992-05-28",8.75,8.75,8.75,8.75,0.0],["1992-05-29",8.75,8.75,8.75,8.75,0.0],["1992-06-01",8.75,8.75,8.75,8.75,0.0],["1992-06-02",9.75,9.75,9.75,9.75,8200.0],["1992-06-03",9.75,9.75,9.75,9.75,0.0],["1992-06-04",9.75,9.75,9.75,9.75,0.0],["1992-06-05",9.75,9.75,9.75,9.75,0.0],["1992-06-08",9.75,9.75,9.75,9.75,0.0],["1992-06-09",9.75,9.75,9.75,9.75,0.0],["1992-06-10",9.0,9.0,9.0,9.0,300.0],["1992-06-11",9.0,9.0,9.0,9.0,0.0],["1992-06-12",9.0,9.0,9.0,9.0,0.0],["1992-06-15",9.0,9.0,9.0,9.0,300.0],["1992-06-16",9.0,9.0,9.0,9.0,0.0],["1992-06-17",9.0,9.0,9.0,9.0,0.0],["1992-06-18",9.0,9.0,9.0,9.0,0.0],["1992-06-19",8.875,8.875,8.875,8.875,300.0],["1992-06-22",8.875,8.875,8.875,8.875,0.0],["1992-06-23",8.875,8.875,8.875,8.875,0.0],["1992-06-24",8.875,8.875,8.875,8.875,0.0],["1992-06-25",8.875,8.875,8.875,8.875,0.0],["1992-06-26",8.875,8.875,8.875,8.875,0.0],["1992-06-29",8.875,8.875,8.875,8.875,500.0],["1992-06-30",8.875,8.875,8.875,8.875,0.0],["1992-07-01",8.875,8.875,8.875,8.875,1000.0],["1992-07-02",8.875,8.875,8.875,8.875,0.0],["1992-07-06",8.875,8.875,8.875,8.875,0.0],["1992-07-07",9.0,9.0,8.875,8.875,1500.0],["1992-07-08",9.125,9.125,9.0,9.0,3000.0],["1992-07-09",9.0,9.0,9.0,9.0,0.0],["1992-07-10",9.0,9.0,9.0,9.0,0.0],["1992-07-13",9.0,9.0,9.0,9.0,0.0],["1992-07-14",9.0,9.0,9.0,9.0,0.0],["1992-07-15",9.0,9.0,9.0,9.0,0.0],["1992-07-16",9.0,9.0,9.0,9.0,0.0],["1992-07-17",9.0,9.0,9.0,9.0,0.0],["1992-07-20",9.0,9.0,9.0,9.0,0.0],["1992-07-21",8.875,8.875,8.875,8.875,500.0],["1992-07-22",9.5,9.5,9.5,9.5,500.0],["1992-07-23",9.5,9.5,9.5,9.5,0.0],["1992-07-24",9.5,9.5,9.5,9.5,0.0],["1992-07-27",8.875,8.875,8.875,8.875,100.0],["1992-07-28",8.875,8.875,8.875,8.875,0.0],["1992-07-29",8.875,8.875,8.875,8.875,0.0],["1992-07-30",8.875,8.875,8.875,8.875,0.0],["1992-07-31",8.875,8.875,8.875,8.875,0.0],["1992-08-03",8.875,8.875,8.875,8.875,0.0],["1992-08-04",8.875,8.875,8.875,8.875,0.0],["1992-08-05",8.875,8.875,8.875,8.875,0.0],["1992-08-06",8.875,8.875,8.875,8.875,100.0],["1992-08-07",8.875,8.875,8.875,8.875,0.0],["1992-08-10",8.875,8.875,8.875,8.875,0.0],["1992-08-11",8.875,8.875,8.875,8.875,0.0],["1992-08-12",8.875,8.875,8.875,8.875,0.0],["1992-08-13",8.875,8.875,8.875,8.875,400.0],["1992-08-14",8.875,8.875,8.875,8.875,0.0],["1992-08-17",8.875,8.875,8.875,8.875,0.0],["1992-08-18",8.875,8.875,8.875,8.875,0.0],["1992-08-19",8.875,8.875,8.875,8.875,0.0],["1992-08-20",8.875,8.875,8.875,8.875,100.0],["1992-08-21",8.875,8.875,8.875,8.875,0.0],["1992-08-24",8.875,8.875,8.875,8.875,0.0],["1992-08-25",8.875,8.875,8.875,8.875,4100.0],["1992-08-26",8.875,8.875,8.875,8.875,0.0],["1992-08-27",8.875,8.875,8.875,8.875,0.0],["1992-08-28",8.875,8.875,8.875,8.875,0.0],["1992-08-31",8.875,8.875,8.875,8.875,0.0],["1992-09-01",8.875,9.0,8.875,9.0,1600.0],["1992-09-02",9.0,9.0,9.0,9.0,0.0],["1992-09-03",10.25,10.25,10.25,10.25,300.0],["1992-09-04",9.75,9.75,9.75,9.75,1000.0],["1992-09-08",9.0,9.0,8.875,8.875,1700.0],["1992-09-09",9.0,10.875,9.0,10.875,2100.0],["1992-09-10",10.875,10.875,10.875,10.875,100.0],["1992-09-11",10.0,10.0,10.0,10.0,200.0],["1992-09-14",10.0,10.0,10.0,10.0,0.0],["1992-09-15",10.0,10.0,10.0,10.0,0.0],["1992-09-16",10.0,10.0,9.0,9.5,3600.0],["1992-09-17",9.25,9.375,9.25,9.375,91200.0],["1992-09-18",9.375,9.375,9.375,9.375,0.0],["1992-09-21",9.375,9.375,9.375,9.375,0.0],["1992-09-22",9.375,9.375,9.375,9.375,0.0],["1992-09-23",9.0,9.5,9.0,9.5,3900.0],["1992-09-24",9.5,9.5,9.5,9.5,0.0],["1992-09-25",9.5,9.5,9.5,9.5,0.0],["1992-09-28",9.5,9.5,9.5,9.5,0.0],["1992-09-29",9.5,9.5,9.5,9.5,0.0],["1992-09-30",9.0,9.0,9.0,9.0,500.0],["1992-10-01",9.0,9.0,9.0,9.0,0.0],["1992-10-02",9.0,10.0,9.0,9.25,10300.0],["1992-10-05",9.25,9.25,9.25,9.25,0.0],["1992-10-06",9.25,9.25,9.25,9.25,0.0],["1992-10-07",9.0,9.25,9.0,9.0,10300.0],["1992-10-08",9.0,9.0,9.0,9.0,0.0],["1992-10-09",9.0,9.0,9.0,9.0,0.0],["1992-10-12",9.0,9.0,9.0,9.0,0.0],["1992-10-13",9.0,9.0,9.0,9.0,0.0],["1992-10-14",9.0,9.0,9.0,9.0,0.0],["1992-10-15",9.0,9.25,9.0,9.25,1200.0],["1992-10-16",9.25,9.25,9.25,9.25,0.0],["1992-10-19",9.25,9.25,9.25,9.25,0.0],["1992-10-20",9.25,9.25,9.25,9.25,0.0],["1992-10-21",9.25,9.25,9.25,9.25,0.0],["1992-10-22",9.25,9.25,9.25,9.25,0.0],["1992-10-23",9.25,9.25,9.25,9.25,0.0],["1992-10-26",9.25,9.25,9.25,9.25,0.0],["1992-10-27",10.875,10.875,9.25,9.25,600.0],["1992-10-28",9.0,10.0,9.0,10.0,1300.0],["1992-10-29",10.0,10.0,10.0,10.0,0.0],["1992-10-30",10.0,10.0,10.0,10.0,0.0],["1992-11-02",9.0,9.0,9.0,9.0,500.0],["1992-11-03",9.0,9.0,9.0,9.0,0.0],["1992-11-04",9.0,9.0,9.0,9.0,0.0],["1992-11-05",9.0,9.0,9.0,9.0,0.0],["1992-11-06",9.0,9.0,9.0,9.0,0.0],["1992-11-09",10.875,10.875,10.25,10.875,2100.0],["1992-11-10",10.875,10.875,10.875,10.875,0.0],["1992-11-11",10.875,10.875,10.875,10.875,100.0],["1992-11-12",9.0,9.0,9.0,9.0,300.0],["1992-11-13",9.0,9.0,9.0,9.0,0.0],["1992-11-16",9.0,9.0,9.0,9.0,0.0],["1992-11-17",9.0,9.0,9.0,9.0,0.0],["1992-11-18",9.0,9.0,9.0,9.0,0.0],["1992-11-19",9.0,9.0,9.0,9.0,0.0],["1992-11-20",9.0,9.0,9.0,9.0,0.0],["1992-11-23",9.0,9.0,9.0,9.0,0.0],["1992-11-24",9.0,9.0,9.0,9.0,100.0],["1992-11-25",9.0,9.0,9.0,9.0,0.0],["1992-11-27",9.0,9.0,9.0,9.0,0.0],["1992-11-30",9.0,9.0,9.0,9.0,0.0],["1992-12-01",9.0,9.0,9.0,9.0,0.0],["1992-12-02",9.0,9.0,9.0,9.0,200.0],["1992-12-03",9.0,9.25,9.0,9.25,3200.0],["1992-12-04",9.25,9.25,9.25,9.25,0.0],["1992-12-07",9.25,9.25,9.25,9.25,0.0],["1992-12-08",9.0,9.0,9.0,9.0,100.0],["1992-12-09",9.0,9.0,9.0,9.0,0.0],["1992-12-10",9.0,9.0,9.0,9.0,100.0],["1992-12-11",9.0,9.0,9.0,9.0,0.0],["1992-12-14",9.0,9.0,9.0,9.0,0.0],["1992-12-15",10.75,10.75,10.75,10.75,1000.0],["1992-12-16",10.75,10.75,10.75,10.75,0.0],["1992-12-17",10.75,10.75,10.75,10.75,0.0],["1992-12-18",9.375,9.375,9.375,9.375,100.0],["1992-12-21",10.25,10.25,9.875,10.25,9200.0],["1992-12-22",10.25,10.25,10.25,10.25,0.0],["1992-12-23",10.25,10.25,10.25,10.25,0.0],["1992-12-24",10.25,10.25,10.25,10.25,0.0],["1992-12-28",10.25,10.25,10.25,10.25,0.0],["1992-12-29",10.25,10.25,10.25,10.25,0.0],["1992-12-30",10.25,10.25,10.25,10.25,0.0],["1992-12-31",9.5,9.5,9.5,9.5,200.0],["1993-01-04",9.5,9.5,9.5,9.5,0.0],["1993-01-05",9.5,9.5,9.5,9.5,0.0],["1993-01-06",9.5,9.5,9.5,9.5,200.0],["1993-01-07",9.5,9.5,9.5,9.5,0.0],["1993-01-08",9.5,9.5,9.5,9.5,100.0],["1993-01-11",11.25,11.25,9.5,11.25,400.0],["1993-01-12",11.25,11.25,11.25,11.25,100.0],["1993-01-13",11.25,11.25,11.25,11.25,0.0],["1993-01-14",11.25,11.25,11.25,11.25,0.0],["1993-01-15",11.25,11.25,11.25,11.25,0.0],["1993-01-18",11.25,11.25,11.25,11.25,0.0],["1993-01-19",11.25,11.25,11.25,11.25,0.0],["1993-01-20",11.25,11.25,11.25,11.25,0.0],["1993-01-21",11.25,11.25,11.25,11.25,500.0],["1993-01-22",9.5,9.5,9.5,9.5,200.0],["1993-01-25",9.5,9.5,9.5,9.5,600.0],["1993-01-26",9.5,9.5,9.5,9.5,0.0],["1993-01-27",10.0,10.0,10.0,10.0,600.0],["1993-01-28",10.0,10.125,10.0,10.0,1300.0],["1993-01-29",10.0,10.0,10.0,10.0,0.0],["1993-02-01",10.0,10.0,10.0,10.0,0.0],["1993-02-02",10.125,10.125,10.125,10.125,100.0],["1993-02-03",12.0,12.0,12.0,12.0,500.0],["1993-02-04",12.0,12.0,12.0,12.0,0.0],["1993-02-05",12.0,12.0,12.0,12.0,200.0],["1993-02-08",12.0,12.0,12.0,12.0,400.0],["1993-02-09",10.25,10.75,10.25,10.75,200.0],["1993-02-10",10.75,10.75,10.75,10.75,0.0],["1993-02-11",10.75,10.75,10.75,10.75,0.0],["1993-02-12",10.75,10.75,10.75,10.75,0.0],["1993-02-16",10.75,10.75,10.75,10.75,0.0],["1993-02-17",10.75,10.75,10.75,10.75,0.0],["1993-02-18",11.0,11.5,10.5,10.75,3700.0],["1993-02-19",10.75,10.75,10.75,10.75,0.0],["1993-02-22",10.75,10.75,10.75,10.75,0.0],["1993-02-23",10.75,10.75,10.75,10.75,0.0],["1993-02-24",10.75,10.75,10.75,10.75,0.0],["1993-02-25",10.75,10.75,10.75,10.75,0.0],["1993-02-26",12.5,12.5,12.5,12.5,100.0],["1993-03-01",12.5,12.5,12.5,12.5,0.0],["1993-03-02",11.5,11.5,11.5,11.5,1300.0],["1993-03-03",11.5,11.5,11.5,11.5,0.0],["1993-03-04",11.5,11.5,11.5,11.5,0.0],["1993-03-05",10.5,10.5,10.5,10.5,200.0],["1993-03-08",10.5,10.5,10.5,10.5,0.0],["1993-03-09",10.5,10.5,10.5,10.5,0.0],["1993-03-10",10.5,10.5,10.5,10.5,0.0],["1993-03-11",10.5,10.5,10.5,10.5,0.0],["1993-03-12",10.5,10.5,10.5,10.5,0.0],["1993-03-15",10.5,10.5,10.5,10.5,0.0],["1993-03-16",10.5,10.5,10.5,10.5,200.0],["1993-03-17",10.5,10.5,10.5,10.5,0.0],["1993-03-18",11.5,11.5,11.5,11.5,800.0],["1993-03-19",11.5,11.5,11.5,11.5,0.0],["1993-03-22",11.5,11.5,11.5,11.5,0.0],["1993-03-23",11.5,11.5,11.5,11.5,0.0],["1993-03-24",11.5,11.5,11.5,11.5,0.0],["1993-03-25",11.5,11.5,11.5,11.5,0.0],["1993-03-26",11.5,11.5,11.5,11.5,0.0],["1993-03-29",10.5,10.5,10.5,10.5,300.0],["1993-03-30",10.5,10.5,10.5,10.5,0.0],["1993-03-31",10.5,10.5,10.5,10.5,0.0],["1993-04-01",10.5,10.5,10.5,10.5,0.0],["1993-04-02",10.5,10.5,10.5,10.5,0.0],["1993-04-05",10.5,10.5,10.5,10.5,0.0],["1993-04-06",10.5,10.5,10.5,10.5,0.0],["1993-04-07",10.5,10.5,10.5,10.5,0.0],["1993-04-08",10.5,10.5,10.5,10.5,0.0],["1993-04-12",12.625,12.625,12.625,12.625,400.0],["1993-04-13",12.625,12.625,12.625,12.625,0.0],["1993-04-14",12.625,12.625,12.625,12.625,0.0],["1993-04-15",12.625,12.625,12.625,12.625,0.0],["1993-04-16",12.625,12.625,12.625,12.625,0.0],["1993-04-19",10.75,10.75,10.75,10.75,200.0],["1993-04-20",11.125,11.5,11.125,11.5,2000.0],["1993-04-21",11.5,11.5,11.5,11.5,0.0],["1993-04-22",11.5,11.5,11.5,11.5,0.0],["1993-04-23",11.5,11.5,11.5,11.5,0.0],["1993-04-26",11.5,11.5,11.5,11.5,0.0],["1993-04-27",11.5,11.5,11.5,11.5,0.0],["1993-04-28",11.5,11.5,11.5,11.5,0.0],["1993-04-29",11.5,11.5,11.5,11.5,0.0],["1993-04-30",10.75,10.75,10.75,10.75,500.0],["1993-05-03",10.875,10.875,10.875,10.875,500.0],["1993-05-04",10.875,10.875,10.875,10.875,0.0],["1993-05-05",12.625,12.625,12.625,12.625,1000.0],["1993-05-06",12.625,12.625,12.625,12.625,0.0],["1993-05-07",12.625,12.625,12.625,12.625,0.0],["1993-05-10",12.625,12.625,12.625,12.625,100.0],["1993-05-11",10.75,10.75,10.75,10.75,200.0],["1993-05-12",10.75,10.75,10.75,10.75,0.0],["1993-05-13",12.0,12.0,12.0,12.0,200.0],["1993-05-14",12.0,12.0,12.0,12.0,0.0],["1993-05-17",12.0,12.0,12.0,12.0,0.0],["1993-05-18",12.0,12.0,12.0,12.0,0.0],["1993-05-19",12.0,12.0,12.0,12.0,0.0],["1993-05-20",12.625,12.625,11.25,12.625,2300.0],["1993-05-21",12.625,12.625,12.625,12.625,0.0],["1993-05-24",12.625,12.625,12.5,12.5,2300.0],["1993-05-25",12.75,12.75,12.75,12.75,800.0],["1993-05-26",12.75,12.75,12.75,12.75,0.0],["1993-05-27",13.5,13.5,12.0,12.0,600.0],["1993-05-28",12.0,12.0,12.0,12.0,0.0],["1993-06-01",12.0,12.0,12.0,12.0,0.0],["1993-06-02",11.25,11.25,11.25,11.25,100.0],["1993-06-03",11.25,11.25,11.25,11.25,0.0],["1993-06-04",11.25,11.25,11.25,11.25,0.0],["1993-06-07",11.25,11.25,11.25,11.25,100.0],["1993-06-08",11.25,11.25,11.25,11.25,0.0],["1993-06-09",11.5,11.5,11.5,11.5,300.0],["1993-06-10",11.5,11.5,11.5,11.5,0.0],["1993-06-11",11.5,11.5,11.5,11.5,0.0],["1993-06-14",11.5,11.5,11.5,11.5,0.0],["1993-06-15",11.5,11.5,11.5,11.5,800.0],["1993-06-16",11.5,11.5,11.5,11.5,100.0],["1993-06-17",11.5,11.5,11.5,11.5,500.0],["1993-06-18",13.0,13.0,11.5,11.5,1500.0],["1993-06-21",11.5,11.5,11.5,11.5,0.0],["1993-06-22",11.5,11.5,11.5,11.5,100.0],["1993-06-23",12.0,12.5,12.0,12.5,600.0],["1993-06-24",12.5,12.5,12.5,12.5,0.0],["1993-06-25",12.5,12.5,12.5,12.5,0.0],["1993-06-28",12.5,12.5,12.5,12.5,0.0],["1993-06-29",12.5,12.5,12.5,12.5,0.0],["1993-06-30",11.75,12.125,11.75,12.125,2400.0],["1993-07-01",13.5,13.5,13.5,13.5,100.0],["1993-07-02",13.5,13.5,13.5,13.5,0.0],["1993-07-06",13.5,13.5,13.5,13.5,0.0],["1993-07-07",13.5,13.5,13.5,13.5,0.0],["1993-07-08",13.5,13.5,13.5,13.5,0.0],["1993-07-09",13.5,13.5,13.5,13.5,0.0],["1993-07-12",13.5,13.5,13.5,13.5,0.0],["1993-07-13",13.5,13.5,13.5,13.5,0.0],["1993-07-14",11.75,11.75,11.75,11.75,200.0],["1993-07-15",12.0,13.375,12.0,13.375,3200.0],["1993-07-16",13.375,13.375,13.375,13.375,0.0],["1993-07-19",13.375,13.375,13.375,13.375,0.0],["1993-07-20",13.375,13.375,13.375,13.375,0.0],["1993-07-21",13.375,13.375,13.375,13.375,0.0],["1993-07-22",13.375,13.375,13.375,13.375,0.0],["1993-07-23",12.5,12.5,12.5,12.5,100.0],["1993-07-26",12.5,12.5,12.5,12.5,0.0],["1993-07-27",12.5,12.5,12.5,12.5,300.0],["1993-07-28",12.5,12.5,12.5,12.5,0.0],["1993-07-29",12.5,12.5,12.5,12.5,600.0],["1993-07-30",12.5,12.5,12.5,12.5,0.0],["1993-08-02",12.5,12.5,12.5,12.5,0.0],["1993-08-03",12.75,12.75,12.75,12.75,100.0],["1993-08-04",12.75,12.75,12.75,12.75,100.0],["1993-08-05",13.0,13.0,13.0,13.0,100.0],["1993-08-06",12.75,12.75,12.75,12.75,400.0],["1993-08-09",12.75,12.75,12.75,12.75,0.0],["1993-08-10",12.75,12.75,12.75,12.75,100.0],["1993-08-11",12.75,12.75,12.75,12.75,0.0],["1993-08-12",12.75,12.75,12.75,12.75,0.0],["1993-08-13",12.75,12.75,12.75,12.75,0.0],["1993-08-16",12.75,12.75,12.75,12.75,0.0],["1993-08-17",14.0,14.0,13.5,13.5,1300.0],["1993-08-18",13.5,13.75,13.5,13.75,800.0],["1993-08-19",13.75,14.0,13.75,14.0,1300.0],["1993-08-20",14.375,14.375,14.375,14.375,100.0],["1993-08-23",14.375,14.375,14.375,14.375,0.0],["1993-08-24",14.5,14.5,14.5,14.5,500.0],["1993-08-25",14.75,14.75,14.75,14.75,600.0],["1993-08-26",14.75,14.75,14.75,14.75,0.0],["1993-08-27",13.75,13.75,13.5,13.5,3000.0],["1993-08-30",13.5,13.5,13.5,13.5,0.0],["1993-08-31",14.25,14.25,14.0,14.0,2800.0],["1993-09-01",15.0,15.0,15.0,15.0,400.0],["1993-09-02",15.0,15.0,15.0,15.0,200.0],["1993-09-03",15.0,15.0,15.0,15.0,0.0],["1993-09-07",15.0,15.0,15.0,15.0,0.0],["1993-09-08",15.25,15.25,15.25,15.25,200.0],["1993-09-09",13.75,13.75,13.75,13.75,700.0],["1993-09-10",13.75,13.75,13.75,13.75,0.0],["1993-09-13",13.75,13.75,13.75,13.75,0.0],["1993-09-14",13.75,13.75,13.75,13.75,300.0],["1993-09-15",14.5,15.25,14.5,15.25,1900.0],["1993-09-16",15.25,15.25,15.25,15.25,0.0],["1993-09-17",15.25,15.25,15.25,15.25,0.0],["1993-09-20",15.25,15.25,15.25,15.25,0.0],["1993-09-21",13.75,13.75,13.75,13.75,500.0],["1993-09-22",13.75,14.25,13.75,14.25,1000.0],["1993-09-23",14.75,14.75,14.75,14.75,700.0],["1993-09-24",14.75,14.75,14.75,14.75,0.0],["1993-09-27",14.0,14.0,13.75,13.75,600.0],["1993-09-28",13.75,14.5,13.75,13.75,1000.0],["1993-09-29",13.75,14.5,13.75,13.75,2000.0],["1993-09-30",15.0,15.0,15.0,15.0,400.0],["1993-10-01",14.375,14.375,14.375,14.375,700.0],["1993-10-04",14.0,14.0,13.75,13.75,800.0],["1993-10-05",14.0,14.0,13.75,14.0,400.0],["1993-10-06",14.375,14.375,14.0,14.25,1200.0],["1993-10-07",14.25,14.25,14.25,14.25,0.0],["1993-10-08",15.75,15.75,15.75,15.75,200.0],["1993-10-11",15.75,15.75,15.75,15.75,0.0],["1993-10-12",16.5,16.5,16.0,16.0,2600.0],["1993-10-13",16.625,17.0,16.25,16.75,2900.0],["1993-10-14",17.625,17.625,17.625,17.625,2100.0],["1993-10-15",18.0,18.0,18.0,18.0,400.0],["1993-10-18",18.0,18.5,17.25,17.25,1100.0],["1993-10-19",17.25,17.25,17.25,17.25,0.0],["1993-10-20",17.25,17.25,17.25,17.25,0.0],["1993-10-21",17.25,17.25,17.25,17.25,0.0],["1993-10-22",19.125,19.125,19.125,19.125,400.0],["1993-10-25",19.5,19.5,19.5,19.5,200.0],["1993-10-26",18.5,18.5,18.5,18.5,500.0],["1993-10-27",19.5,20.0,18.5,20.0,700.0],["1993-10-28",20.0,20.0,20.0,20.0,0.0],["1993-10-29",20.0,20.0,20.0,20.0,200.0],["1993-11-01",20.0,20.0,20.0,20.0,0.0],["1993-11-02",20.0,20.0,20.0,20.0,0.0],["1993-11-03",20.0,20.0,20.0,20.0,0.0],["1993-11-04",18.5,18.5,18.5,18.5,500.0],["1993-11-05",18.5,18.5,18.5,18.5,300.0],["1993-11-08",19.375,19.375,18.5,18.5,300.0],["1993-11-09",18.5,18.5,18.5,18.5,0.0],["1993-11-10",19.125,19.125,19.125,19.125,500.0],["1993-11-11",19.125,19.125,19.125,19.125,0.0],["1993-11-12",19.125,19.125,19.125,19.125,0.0],["1993-11-15",20.25,20.25,20.25,20.25,500.0],["1993-11-16",20.25,20.25,20.25,20.25,0.0],["1993-11-17",18.5,19.25,18.25,18.25,900.0],["1993-11-18",20.25,20.25,20.25,20.25,200.0],["1993-11-19",20.375,20.375,20.375,20.375,200.0],["1993-11-22",20.0,20.0,19.125,19.125,300.0],["1993-11-23",18.375,19.5,18.25,19.5,1500.0],["1993-11-24",19.5,19.5,19.5,19.5,0.0],["1993-11-26",19.5,19.5,19.5,19.5,0.0],["1993-11-29",19.5,19.5,19.5,19.5,0.0],["1993-11-30",18.0,18.0,18.0,18.0,100.0],["1993-12-01",18.625,18.625,17.75,17.75,700.0],["1993-12-02",17.75,17.75,17.75,17.75,0.0],["1993-12-03",17.75,17.75,17.75,17.75,0.0],["1993-12-06",17.75,17.75,17.75,17.75,0.0],["1993-12-07",17.75,17.75,17.75,17.75,0.0],["1993-12-08",17.75,17.75,17.75,17.75,0.0],["1993-12-09",17.75,17.75,17.75,17.75,0.0],["1993-12-10",17.75,17.75,17.75,17.75,0.0],["1993-12-13",17.75,17.75,17.75,17.75,0.0],["1993-12-14",17.75,17.75,17.75,17.75,200.0],["1993-12-15",17.75,17.75,17.75,17.75,100.0],["1993-12-16",17.75,17.75,17.75,17.75,0.0],["1993-12-17",17.75,17.75,17.75,17.75,700.0],["1993-12-20",19.25,19.25,19.25,19.25,100.0],["1993-12-21",17.5,17.5,17.5,17.5,1000.0],["1993-12-22",17.5,17.5,17.5,17.5,0.0],["1993-12-23",17.5,17.5,17.5,17.5,0.0],["1993-12-27",17.5,17.5,17.5,17.5,0.0],["1993-12-28",17.25,17.25,17.25,17.25,500.0],["1993-12-29",17.25,17.25,17.25,17.25,0.0],["1993-12-30",17.25,17.25,17.25,17.25,1100.0],["1993-12-31",17.875,18.0,17.875,18.0,1200.0],["1994-01-03",17.5,17.625,17.5,17.625,2000.0],["1994-01-04",18.375,18.5,18.0,18.5,2800.0],["1994-01-05",18.0,18.0,18.0,18.0,100.0],["1994-01-06",18.5,19.0,18.5,19.0,5800.0],["1994-01-07",19.0,19.0,19.0,19.0,0.0],["1994-01-10",19.0,19.0,19.0,19.0,0.0],["1994-01-11",18.25,18.25,18.25,18.25,400.0],["1994-01-12",18.25,18.25,18.25,18.25,0.0],["1994-01-13",19.25,19.25,18.25,18.5,300.0],["1994-01-14",18.5,18.5,18.5,18.5,0.0],["1994-01-17",18.5,18.5,18.5,18.5,0.0],["1994-01-18",18.5,18.5,18.5,18.5,0.0],["1994-01-19",18.5,18.5,18.5,18.5,0.0],["1994-01-20",18.5,18.5,18.5,18.5,0.0],["1994-01-21",19.25,19.25,19.25,19.25,100.0],["1994-01-24",19.25,19.25,19.25,19.25,0.0],["1994-01-25",19.25,19.25,19.25,19.25,0.0],["1994-01-26",19.25,19.25,19.25,19.25,200.0],["1994-01-27",19.0,19.125,18.75,19.125,4400.0],["1994-01-28",19.125,19.125,19.125,19.125,0.0],["1994-01-31",20.0,20.0,20.0,20.0,1600.0],["1994-02-01",18.25,18.25,18.25,18.25,400.0],["1994-02-02",18.25,18.25,18.25,18.25,0.0],["1994-02-03",18.25,18.25,18.25,18.25,0.0],["1994-02-04",18.25,18.25,18.25,18.25,0.0],["1994-02-07",19.375,19.375,18.75,18.75,4300.0],["1994-02-08",18.75,18.75,18.75,18.75,0.0],["1994-02-09",19.5,20.0,19.5,20.0,900.0],["1994-02-10",20.25,20.625,20.25,20.625,10900.0],["1994-02-11",20.0,20.0,20.0,20.0,300.0],["1994-02-14",19.5,20.5,19.0,20.5,2100.0],["1994-02-15",20.5,20.5,20.5,20.5,0.0],["1994-02-16",20.5,20.5,20.5,20.5,600.0],["1994-02-17",20.0,20.0,19.0,19.0,1000.0],["1994-02-18",19.0,19.0,19.0,19.0,0.0],["1994-02-22",19.0,19.0,19.0,19.0,0.0],["1994-02-23",19.0,19.0,19.0,19.0,0.0],["1994-02-24",18.5,20.25,18.5,18.5,900.0],["1994-02-25",18.5,18.5,18.5,18.5,0.0],["1994-02-28",18.5,18.5,18.5,18.5,0.0],["1994-03-01",18.5,18.5,18.5,18.5,0.0],["1994-03-02",18.5,18.5,18.5,18.5,0.0],["1994-03-03",18.5,18.5,18.5,18.5,200.0],["1994-03-04",18.5,18.5,18.5,18.5,0.0],["1994-03-07",18.5,18.5,18.5,18.5,0.0],["1994-03-08",18.5,18.5,18.5,18.5,500.0],["1994-03-09",18.5,18.5,18.5,18.5,0.0],["1994-03-10",18.25,18.25,18.25,18.25,1000.0],["1994-03-11",18.25,18.25,18.25,18.25,300.0],["1994-03-14",18.25,18.25,18.25,18.25,400.0],["1994-03-15",18.875,18.875,18.875,18.875,600.0],["1994-03-16",18.875,18.875,18.875,18.875,0.0],["1994-03-17",19.75,19.75,19.75,19.75,100.0],["1994-03-18",19.75,19.75,19.75,19.75,0.0],["1994-03-21",18.0,18.0,18.0,18.0,1000.0],["1994-03-22",18.875,18.875,18.875,18.875,1000.0],["1994-03-23",18.0,18.0,18.0,18.0,500.0],["1994-03-24",18.0,18.0,18.0,18.0,500.0],["1994-03-25",18.0,18.0,18.0,18.0,0.0],["1994-03-28",18.0,18.0,18.0,18.0,400.0],["1994-03-29",18.0,18.0,18.0,18.0,0.0],["1994-03-30",18.0,18.0,18.0,18.0,0.0],["1994-03-31",18.125,18.25,18.125,18.25,3100.0],["1994-04-04",18.25,18.25,18.25,18.25,0.0],["1994-04-05",18.25,18.25,18.25,18.25,0.0],["1994-04-06",18.25,18.25,18.25,18.25,0.0],["1994-04-07",18.25,18.25,18.25,18.25,0.0],["1994-04-08",18.25,18.25,18.25,18.25,0.0],["1994-04-11",18.25,18.25,18.25,18.25,0.0],["1994-04-12",18.25,18.25,18.25,18.25,0.0],["1994-04-13",18.25,18.25,18.25,18.25,0.0],["1994-04-14",18.0,18.0,18.0,18.0,100.0],["1994-04-15",18.0,18.0,18.0,18.0,0.0],["1994-04-18",18.0,18.0,18.0,18.0,0.0],["1994-04-19",18.0,18.0,18.0,18.0,0.0],["1994-04-20",18.0,18.0,18.0,18.0,300.0],["1994-04-21",18.0,18.0,18.0,18.0,200.0],["1994-04-22",18.0,18.0,18.0,18.0,0.0],["1994-04-25",18.0,18.0,17.0,18.0,20600.0],["1994-04-26",18.0,18.0,18.0,18.0,0.0],["1994-04-28",18.0,18.0,18.0,18.0,0.0],["1994-04-29",18.0,18.0,18.0,18.0,0.0],["1994-05-02",18.0,18.0,18.0,18.0,0.0],["1994-05-03",18.0,18.0,18.0,18.0,0.0],["1994-05-04",18.0,18.0,18.0,18.0,0.0],["1994-05-05",18.0,18.0,18.0,18.0,0.0],["1994-05-06",18.0,18.0,18.0,18.0,0.0],["1994-05-09",18.0,18.125,18.0,18.125,600.0],["1994-05-10",18.0,18.0,18.0,18.0,800.0],["1994-05-11",18.0,18.0,18.0,18.0,700.0],["1994-05-12",18.0,18.0,18.0,18.0,0.0],["1994-05-13",18.5,18.5,18.5,18.5,1500.0],["1994-05-16",18.5,18.5,18.5,18.5,0.0],["1994-05-17",18.5,18.5,18.5,18.5,0.0],["1994-05-18",18.5,18.5,18.5,18.5,0.0],["1994-05-19",18.5,18.5,18.5,18.5,0.0],["1994-05-20",18.5,18.5,18.5,18.5,0.0],["1994-05-23",18.5,18.5,18.5,18.5,0.0],["1994-05-24",18.5,18.5,18.5,18.5,0.0],["1994-05-25",18.5,18.5,18.5,18.5,0.0],["1994-05-26",18.0,18.0,18.0,18.0,1100.0],["1994-05-27",17.75,17.75,17.75,17.75,1600.0],["1994-05-31",17.75,17.75,17.75,17.75,0.0],["1994-06-01",17.5,18.125,17.5,18.125,400.0],["1994-06-02",18.125,18.125,18.125,18.125,0.0],["1994-06-03",18.125,18.125,18.125,18.125,0.0],["1994-06-06",18.125,18.125,18.125,18.125,0.0],["1994-06-07",17.375,17.375,17.375,17.375,200.0],["1994-06-08",18.0,18.0,18.0,18.0,600.0],["1994-06-09",18.0,18.0,18.0,18.0,0.0],["1994-06-10",18.0,18.0,18.0,18.0,0.0],["1994-06-13",17.375,17.375,17.375,17.375,500.0],["1994-06-14",17.375,17.375,17.375,17.375,0.0],["1994-06-15",19.125,19.125,19.125,19.125,100.0],["1994-06-16",17.375,17.375,17.375,17.375,500.0],["1994-06-17",17.375,17.375,17.375,17.375,0.0],["1994-06-20",17.375,17.375,17.375,17.375,500.0],["1994-06-21",17.375,17.375,17.375,17.375,0.0],["1994-06-22",17.375,17.375,17.375,17.375,200.0],["1994-06-23",17.375,17.375,17.375,17.375,0.0],["1994-06-24",17.375,17.375,17.375,17.375,0.0],["1994-06-27",18.25,18.25,18.25,18.25,3100.0],["1994-06-28",18.25,18.25,18.25,18.25,0.0],["1994-06-29",18.25,18.25,18.25,18.25,0.0],["1994-06-30",19.0,19.0,18.0,19.0,12900.0],["1994-07-01",18.0,18.0,18.0,18.0,1400.0],["1994-07-05",18.0,18.0,18.0,18.0,0.0],["1994-07-06",18.0,18.0,18.0,18.0,0.0],["1994-07-07",18.0,18.0,18.0,18.0,0.0],["1994-07-08",17.25,17.25,17.25,17.25,100.0],["1994-07-11",17.25,17.25,17.25,17.25,0.0],["1994-07-12",17.25,17.25,17.25,17.25,100.0],["1994-07-13",17.25,17.25,17.25,17.25,0.0],["1994-07-14",17.25,17.25,17.25,17.25,0.0],["1994-07-15",17.25,17.25,17.25,17.25,0.0],["1994-07-18",17.25,17.25,17.25,17.25,0.0],["1994-07-19",17.25,17.25,17.25,17.25,0.0],["1994-07-20",19.0,19.0,18.25,18.25,500.0],["1994-07-21",18.25,18.25,18.25,18.25,0.0],["1994-07-22",18.25,18.25,18.25,18.25,0.0],["1994-07-25",18.25,18.25,18.25,18.25,0.0],["1994-07-26",18.0,18.0,18.0,18.0,300.0],["1994-07-27",17.25,17.25,16.75,17.25,5500.0],["1994-07-28",17.25,17.25,17.25,17.25,0.0],["1994-07-29",17.25,17.25,17.25,17.25,0.0],["1994-08-01",17.25,17.25,17.25,17.25,0.0],["1994-08-02",17.25,17.25,17.25,17.25,0.0],["1994-08-03",17.875,18.25,17.875,18.0,10600.0],["1994-08-04",18.0,18.0,18.0,18.0,0.0],["1994-08-05",18.0,18.0,18.0,18.0,0.0],["1994-08-08",17.5,17.5,17.5,17.5,100.0],["1994-08-09",17.5,17.5,17.5,17.5,0.0],["1994-08-10",17.5,17.5,17.5,17.5,0.0],["1994-08-11",17.5,17.5,17.5,17.5,0.0],["1994-08-12",17.5,17.5,17.5,17.5,0.0],["1994-08-15",17.5,17.5,17.5,17.5,0.0],["1994-08-16",17.5,17.5,17.5,17.5,0.0],["1994-08-17",17.5,17.5,17.5,17.5,0.0],["1994-08-18",17.5,17.5,17.5,17.5,0.0],["1994-08-19",17.5,17.5,17.5,17.5,0.0],["1994-08-22",17.5,17.5,17.5,17.5,0.0],["1994-08-23",18.25,18.25,18.25,18.25,500.0],["1994-08-24",18.0,18.0,18.0,18.0,100.0],["1994-08-25",18.0,18.0,18.0,18.0,0.0],["1994-08-26",18.0,18.0,18.0,18.0,0.0],["1994-08-29",18.0,18.0,18.0,18.0,0.0],["1994-08-30",18.0,18.0,18.0,18.0,0.0],["1994-08-31",19.5,19.5,19.0,19.0,800.0],["1994-09-01",19.0,19.0,19.0,19.0,0.0],["1994-09-02",19.0,19.0,19.0,19.0,0.0],["1994-09-06",18.5,19.25,18.5,19.0,2500.0],["1994-09-07",18.5,18.5,18.5,18.5,100.0],["1994-09-08",18.5,18.5,18.5,18.5,100.0],["1994-09-09",18.5,18.5,18.5,18.5,0.0],["1994-09-12",18.5,18.5,18.5,18.5,0.0],["1994-09-13",18.5,18.5,18.5,18.5,0.0],["1994-09-14",18.5,18.5,18.5,18.5,0.0],["1994-09-15",18.5,18.5,18.5,18.5,0.0],["1994-09-16",19.0,19.0,18.5,19.0,4500.0],["1994-09-19",19.0,19.0,19.0,19.0,0.0],["1994-09-20",19.0,19.0,19.0,19.0,0.0],["1994-09-21",19.0,19.0,19.0,19.0,0.0],["1994-09-22",19.0,19.0,19.0,19.0,0.0],["1994-09-23",18.0,18.0,18.0,18.0,2000.0],["1994-09-26",18.0,18.0,18.0,18.0,0.0],["1994-09-27",18.0,18.0,18.0,18.0,0.0],["1994-09-28",18.0,18.0,18.0,18.0,0.0],["1994-09-29",18.0,18.0,18.0,18.0,0.0],["1994-09-30",18.0,18.0,18.0,18.0,0.0],["1994-10-03",18.0,18.0,18.0,18.0,0.0],["1994-10-04",18.0,18.0,18.0,18.0,0.0],["1994-10-05",18.0,18.0,18.0,18.0,0.0],["1994-10-06",18.0,18.0,18.0,18.0,0.0],["1994-10-07",18.0,18.0,18.0,18.0,0.0],["1994-10-10",18.0,18.0,18.0,18.0,0.0],["1994-10-11",18.0,18.0,18.0,18.0,0.0],["1994-10-12",18.0,18.0,18.0,18.0,0.0],["1994-10-13",19.0,19.0,19.0,19.0,200.0],["1994-10-14",19.0,19.0,19.0,19.0,0.0],["1994-10-17",19.0,19.0,19.0,19.0,100.0],["1994-10-18",19.0,19.0,19.0,19.0,200.0],["1994-10-19",19.0,19.0,19.0,19.0,0.0],["1994-10-20",19.0,19.0,19.0,19.0,0.0],["1994-10-21",19.0,19.0,19.0,19.0,100.0],["1994-10-24",19.0,19.0,19.0,19.0,0.0],["1994-10-25",18.0,18.0,18.0,18.0,2500.0],["1994-10-26",17.0,17.5,17.0,17.25,4300.0],["1994-10-27",17.25,17.25,17.25,17.25,0.0],["1994-10-28",17.25,17.25,17.25,17.25,700.0],["1994-10-31",18.5,18.5,18.0,18.5,3100.0],["1994-11-01",18.5,18.5,18.5,18.5,0.0],["1994-11-02",18.5,18.5,18.5,18.5,0.0],["1994-11-03",18.5,18.5,18.5,18.5,0.0],["1994-11-04",18.5,18.5,18.5,18.5,0.0],["1994-11-07",18.5,18.5,18.5,18.5,0.0],["1994-11-08",18.5,18.5,18.5,18.5,0.0],["1994-11-09",18.5,18.5,18.5,18.5,0.0],["1994-11-10",18.5,18.5,18.5,18.5,0.0],["1994-11-11",17.0,17.0,17.0,17.0,100.0],["1994-11-14",17.0,17.0,17.0,17.0,100.0],["1994-11-15",17.0,17.0,17.0,17.0,0.0],["1994-11-16",17.0,17.0,17.0,17.0,100.0],["1994-11-17",17.0,17.0,17.0,17.0,900.0],["1994-11-18",17.0,17.0,17.0,17.0,0.0],["1994-11-21",17.0,17.0,17.0,17.0,0.0],["1994-11-22",17.0,17.0,17.0,17.0,0.0],["1994-11-23",17.0,17.0,17.0,17.0,0.0],["1994-11-25",17.0,17.0,17.0,17.0,0.0],["1994-11-28",17.0,17.0,17.0,17.0,0.0],["1994-11-29",17.0,17.0,17.0,17.0,100.0],["1994-11-30",17.0,17.0,17.0,17.0,0.0],["1994-12-01",17.0,17.0,17.0,17.0,0.0],["1994-12-02",17.0,17.0,17.0,17.0,0.0],["1994-12-05",17.0,17.0,17.0,17.0,0.0],["1994-12-06",17.0,17.0,17.0,17.0,0.0],["1994-12-07",17.0,17.0,17.0,17.0,400.0],["1994-12-08",17.0,17.0,17.0,17.0,1900.0],["1994-12-09",17.25,17.25,16.5,16.5,2100.0],["1994-12-12",16.5,16.5,16.5,16.5,0.0],["1994-12-13",16.5,16.5,16.5,16.5,0.0],["1994-12-14",16.5,16.5,16.5,16.5,0.0],["1994-12-15",16.5,16.5,16.5,16.5,0.0],["1994-12-16",16.5,16.5,16.5,16.5,0.0],["1994-12-19",16.5,16.5,16.5,16.5,0.0],["1994-12-20",16.5,16.5,16.5,16.5,0.0],["1994-12-21",16.5,16.5,16.5,16.5,0.0],["1994-12-22",18.5,18.5,18.5,18.5,100.0],["1994-12-23",18.5,18.5,18.5,18.5,0.0],["1994-12-27",18.5,18.5,18.5,18.5,0.0],["1994-12-28",18.5,18.5,18.5,18.5,0.0],["1994-12-29",16.5,18.5,16.5,16.5,300.0],["1994-12-30",16.5,16.5,16.5,16.5,100.0],["1995-01-03",16.5,16.5,16.5,16.5,0.0],["1995-01-04",16.5,16.5,16.5,16.5,0.0],["1995-01-05",16.5,16.5,16.5,16.5,100.0],["1995-01-06",16.5,16.5,16.5,16.5,0.0],["1995-01-09",16.5,16.5,16.5,16.5,0.0],["1995-01-10",16.5,17.0,16.5,17.0,1900.0],["1995-01-11",17.0,17.0,17.0,17.0,0.0],["1995-01-12",17.0,17.0,17.0,17.0,0.0],["1995-01-13",17.0,17.0,17.0,17.0,0.0],["1995-01-16",17.0,17.0,17.0,17.0,0.0],["1995-01-17",17.0,17.0,17.0,17.0,0.0],["1995-01-18",18.0,18.0,17.5,17.75,2800.0],["1995-01-19",17.25,17.25,17.25,17.25,1000.0],["1995-01-20",17.25,17.25,17.25,17.25,0.0],["1995-01-23",17.25,17.25,17.25,17.25,0.0],["1995-01-24",17.25,17.25,17.25,17.25,0.0],["1995-01-25",17.25,17.25,17.25,17.25,0.0],["1995-01-26",17.25,17.25,17.25,17.25,0.0],["1995-01-27",17.25,17.25,17.25,17.25,0.0],["1995-01-30",17.5,19.375,17.5,19.375,400.0],["1995-01-31",19.375,19.375,19.375,19.375,0.0],["1995-02-01",18.0,18.5,18.0,18.5,2300.0],["1995-02-02",18.5,18.5,18.5,18.5,0.0],["1995-02-03",19.5,19.5,19.5,19.5,100.0],["1995-02-06",17.5,17.5,17.5,17.5,100.0],["1995-02-07",18.5,18.5,17.5,17.5,300.0],["1995-02-08",18.5,18.5,18.5,18.5,200.0],["1995-02-09",17.5,17.5,17.5,17.5,100.0],["1995-02-10",18.0,18.0,17.75,17.75,1200.0],["1995-02-13",17.75,17.75,17.75,17.75,0.0],["1995-02-14",18.0,19.75,18.0,19.75,3200.0],["1995-02-15",18.0,18.0,18.0,18.0,100.0],["1995-02-16",18.0,18.0,18.0,18.0,0.0],["1995-02-17",18.0,18.0,18.0,18.0,0.0],["1995-02-21",18.0,18.0,18.0,18.0,0.0],["1995-02-22",18.0,18.0,18.0,18.0,200.0],["1995-02-23",19.75,19.75,18.5,18.5,1600.0],["1995-02-24",20.0,20.0,19.0,19.0,400.0],["1995-02-27",19.0,19.0,19.0,19.0,0.0],["1995-02-28",18.0,18.0,18.0,18.0,300.0],["1995-03-01",18.0,18.0,18.0,18.0,0.0],["1995-03-02",18.0,18.0,18.0,18.0,0.0],["1995-03-03",18.0,18.0,18.0,18.0,0.0],["1995-03-06",20.0,20.0,20.0,20.0,200.0],["1995-03-07",20.0,20.0,20.0,20.0,0.0],["1995-03-08",20.0,20.0,20.0,20.0,0.0],["1995-03-09",20.0,20.0,20.0,20.0,0.0],["1995-03-10",20.0,20.0,20.0,20.0,100.0],["1995-03-13",20.0,20.0,20.0,20.0,0.0],["1995-03-14",20.0,20.0,20.0,20.0,0.0],["1995-03-15",20.0,20.0,20.0,20.0,0.0],["1995-03-16",20.0,20.0,20.0,20.0,200.0],["1995-03-17",20.0,20.0,20.0,20.0,0.0],["1995-03-20",20.25,20.25,20.25,20.25,200.0],["1995-03-21",20.25,20.25,20.25,20.25,0.0],["1995-03-22",20.25,20.25,20.25,20.25,0.0],["1995-03-23",20.25,20.25,20.25,20.25,200.0],["1995-03-24",20.25,20.25,20.25,20.25,200.0],["1995-03-27",20.25,20.25,20.25,20.25,0.0],["1995-03-28",20.25,20.25,20.25,20.25,0.0],["1995-03-29",18.5,18.5,18.5,18.5,100.0],["1995-03-30",19.0,19.0,19.0,19.0,100.0],["1995-03-31",19.0,19.0,19.0,19.0,0.0],["1995-04-03",19.0,19.0,19.0,19.0,0.0],["1995-04-04",19.0,19.0,19.0,19.0,0.0],["1995-04-05",19.0,19.0,19.0,19.0,0.0],["1995-04-06",19.0,19.0,19.0,19.0,0.0],["1995-04-07",19.0,19.0,19.0,19.0,0.0],["1995-04-10",19.0,19.0,19.0,19.0,0.0],["1995-04-11",19.0,19.0,19.0,19.0,0.0],["1995-04-12",19.0,19.0,19.0,19.0,0.0],["1995-04-13",19.0,19.0,19.0,19.0,0.0],["1995-04-17",19.0,19.0,19.0,19.0,0.0],["1995-04-18",19.0,19.0,19.0,19.0,0.0],["1995-04-19",19.0,19.0,19.0,19.0,0.0],["1995-04-20",19.0,19.0,19.0,19.0,0.0],["1995-04-21",18.5,20.0,18.5,20.0,1000.0],["1995-04-24",20.0,20.0,20.0,20.0,0.0],["1995-04-25",20.0,20.0,20.0,20.0,0.0],["1995-04-26",20.0,20.0,20.0,20.0,0.0],["1995-04-27",19.0,20.5,19.0,20.5,4700.0],["1995-04-28",20.5,20.5,20.5,20.5,0.0],["1995-05-01",20.5,20.5,20.5,20.5,0.0],["1995-05-02",20.5,20.5,20.5,20.5,0.0],["1995-05-03",20.5,20.5,20.5,20.5,0.0],["1995-05-04",20.5,20.5,20.5,20.5,0.0],["1995-05-05",20.5,20.5,20.5,20.5,0.0],["1995-05-08",19.5,21.5,19.5,21.5,4400.0],["1995-05-09",21.5,21.5,21.5,21.5,0.0],["1995-05-10",21.5,21.5,21.5,21.5,0.0],["1995-05-11",21.5,21.5,21.5,21.5,0.0],["1995-05-12",21.5,21.5,21.5,21.5,0.0],["1995-05-15",21.5,21.5,21.5,21.5,0.0],["1995-05-16",21.5,21.5,21.5,21.5,0.0],["1995-05-17",21.5,21.5,21.5,21.5,0.0],["1995-05-18",21.5,21.5,21.5,21.5,0.0],["1995-05-19",21.5,21.5,21.5,21.5,0.0],["1995-05-22",19.75,19.75,19.75,19.75,100.0],["1995-05-23",19.75,19.75,19.75,19.75,200.0],["1995-05-24",19.75,19.75,19.75,19.75,0.0],["1995-05-25",19.75,19.75,19.75,19.75,0.0],["1995-05-26",19.75,19.75,19.75,19.75,200.0],["1995-05-30",19.75,19.75,19.75,19.75,0.0],["1995-05-31",19.75,19.75,19.75,19.75,0.0],["1995-06-01",19.75,19.75,19.75,19.75,0.0],["1995-06-02",19.75,19.75,19.75,19.75,0.0],["1995-06-05",19.75,19.75,19.75,19.75,0.0],["1995-06-06",19.75,19.75,19.75,19.75,0.0],["1995-06-07",19.75,19.75,19.75,19.75,200.0],["1995-06-08",19.75,19.75,19.75,19.75,0.0],["1995-06-09",19.75,20.875,19.75,20.75,4900.0],["1995-06-12",22.0,22.0,22.0,22.0,100.0],["1995-06-13",20.0,22.5,20.0,22.5,500.0],["1995-06-14",21.75,21.75,21.75,21.75,2200.0],["1995-06-15",21.0,23.0,21.0,23.0,500.0],["1995-06-16",24.0,24.0,24.0,24.0,100.0],["1995-06-19",24.0,24.0,24.0,24.0,0.0],["1995-06-20",21.5,21.5,21.5,21.5,800.0],["1995-06-21",21.5,21.5,21.5,21.5,0.0],["1995-06-22",21.5,21.5,21.5,21.5,0.0],["1995-06-23",21.5,21.5,21.5,21.5,0.0],["1995-06-26",21.5,21.5,21.5,21.5,0.0],["1995-06-27",21.5,21.5,21.5,21.5,0.0],["1995-06-28",21.5,21.5,21.5,21.5,0.0],["1995-06-29",21.5,21.5,21.5,21.5,0.0],["1995-06-30",23.25,24.5,22.75,23.75,9200.0],["1995-07-03",23.75,23.75,23.75,23.75,0.0],["1995-07-05",23.75,23.75,23.75,23.75,0.0],["1995-07-06",23.75,23.75,23.75,23.75,0.0],["1995-07-07",23.75,23.75,23.75,23.75,0.0],["1995-07-10",23.75,23.75,23.75,23.75,0.0],["1995-07-11",22.5,22.5,22.5,22.5,100.0],["1995-07-12",22.5,22.5,22.5,22.5,0.0],["1995-07-13",22.5,22.5,22.5,22.5,0.0],["1995-07-14",22.5,22.5,22.5,22.5,0.0],["1995-07-17",22.5,24.5,22.5,24.5,700.0],["1995-07-18",24.5,24.5,24.5,24.5,0.0],["1995-07-19",24.5,24.5,24.5,24.5,0.0],["1995-07-20",24.5,24.5,24.5,24.5,0.0],["1995-07-21",22.5,23.25,22.5,23.25,2700.0],["1995-07-24",23.25,23.25,23.25,23.25,0.0],["1995-07-25",23.25,23.25,23.25,23.25,0.0],["1995-07-26",23.0,23.0,23.0,23.0,500.0],["1995-07-27",23.0,23.0,23.0,23.0,0.0],["1995-07-28",25.5,25.5,24.0,25.5,4300.0],["1995-07-31",25.5,25.5,25.5,25.5,0.0],["1995-08-01",25.5,25.5,25.5,25.5,0.0],["1995-08-02",25.5,25.5,25.5,25.5,0.0],["1995-08-03",25.5,25.5,25.5,25.5,0.0],["1995-08-04",25.5,25.5,25.5,25.5,0.0],["1995-08-07",25.5,25.5,25.5,25.5,0.0],["1995-08-08",25.0,27.75,25.0,27.0,1400.0],["1995-08-09",27.0,27.0,27.0,27.0,0.0],["1995-08-10",27.0,27.0,27.0,27.0,0.0],["1995-08-11",27.0,29.5,27.0,29.5,800.0],["1995-08-14",29.5,29.5,29.5,29.5,0.0],["1995-08-15",30.0,30.0,30.0,30.0,200.0],["1995-08-16",30.0,30.0,30.0,30.0,0.0],["1995-08-17",30.25,30.25,30.25,30.25,400.0],["1995-08-18",30.25,30.25,30.25,30.25,0.0],["1995-08-21",30.25,30.25,30.25,30.25,0.0],["1995-08-22",30.0,30.0,30.0,30.0,200.0],["1995-08-23",30.0,30.0,30.0,30.0,0.0],["1995-08-24",30.0,30.0,29.5,29.5,400.0],["1995-08-25",30.5,30.5,30.5,30.5,400.0],["1995-08-28",31.0,31.0,31.0,31.0,700.0],["1995-08-29",31.0,31.0,31.0,31.0,0.0],["1995-08-30",30.5,30.5,30.5,30.5,100.0],["1995-08-31",30.5,30.5,30.5,30.5,0.0],["1995-09-01",30.5,30.5,30.5,30.5,300.0],["1995-09-05",30.5,30.5,30.5,30.5,0.0],["1995-09-06",30.5,30.5,30.5,30.5,0.0],["1995-09-07",30.5,30.5,30.5,30.5,0.0],["1995-09-08",30.5,30.5,30.5,30.5,0.0],["1995-09-11",30.5,30.5,30.5,30.5,0.0],["1995-09-12",30.5,30.5,30.5,30.5,0.0],["1995-09-13",30.5,30.5,30.5,30.5,0.0],["1995-09-14",30.5,30.5,30.5,30.5,0.0],["1995-09-15",30.5,30.5,30.5,30.5,100.0],["1995-09-18",30.5,30.5,30.5,30.5,0.0],["1995-09-19",30.5,30.5,30.5,30.5,0.0],["1995-09-20",30.75,30.75,30.75,30.75,600.0],["1995-09-21",30.5,30.5,30.5,30.5,100.0],["1995-09-22",30.5,30.5,30.5,30.5,0.0],["1995-09-25",30.5,30.5,30.5,30.5,0.0],["1995-09-26",30.5,30.5,30.5,30.5,0.0],["1995-09-27",30.5,30.5,30.5,30.5,0.0],["1995-09-28",30.5,30.5,30.5,30.5,0.0],["1995-09-29",30.5,30.5,30.5,30.5,0.0],["1995-10-02",30.5,30.5,30.5,30.5,0.0],["1995-10-03",30.5,30.5,30.5,30.5,0.0],["1995-10-04",30.5,30.5,30.5,30.5,0.0],["1995-10-05",30.5,30.5,30.5,30.5,0.0],["1995-10-06",30.5,30.5,30.5,30.5,0.0],["1995-10-09",30.5,30.5,30.5,30.5,0.0],["1995-10-10",30.5,30.5,30.5,30.5,0.0],["1995-10-11",30.5,30.5,30.5,30.5,0.0],["1995-10-12",30.5,30.5,30.5,30.5,0.0],["1995-10-13",31.0,31.0,31.0,31.0,200.0],["1995-10-16",31.0,31.0,31.0,31.0,100.0],["1995-10-17",32.0,32.0,32.0,32.0,300.0],["1995-10-18",32.0,32.0,32.0,32.0,0.0],["1995-10-19",33.0,33.0,33.0,33.0,700.0],["1995-10-20",33.0,33.0,33.0,33.0,0.0],["1995-10-23",35.5,35.5,35.5,35.5,100.0],["1995-10-24",35.5,35.5,35.5,35.5,0.0],["1995-10-25",35.5,35.5,35.5,35.5,0.0],["1995-10-26",35.5,35.5,35.5,35.5,0.0],["1995-10-27",35.5,35.5,35.5,35.5,0.0],["1995-10-30",35.5,35.5,35.5,35.5,0.0],["1995-10-31",35.5,35.5,35.5,35.5,0.0],["1995-11-01",35.5,35.5,35.5,35.5,0.0],["1995-11-02",35.5,35.5,35.5,35.5,0.0],["1995-11-03",32.25,32.25,32.25,32.25,500.0],["1995-11-06",32.25,34.5,32.25,33.0,3100.0],["1995-11-07",35.25,35.25,34.25,35.25,4000.0],["1995-11-08",35.25,35.25,35.25,35.25,0.0],["1995-11-09",35.25,35.25,35.25,35.25,0.0],["1995-11-10",36.0,36.0,36.0,36.0,1500.0],["1995-11-13",36.0,36.0,35.5,36.0,300.0],["1995-11-14",36.0,36.0,36.0,36.0,1000.0],["1995-11-15",36.0,36.0,36.0,36.0,0.0],["1995-11-16",36.0,36.0,36.0,36.0,0.0],["1995-11-17",36.0,36.0,36.0,36.0,0.0],["1995-11-20",36.0,36.0,36.0,36.0,0.0],["1995-11-21",36.0,36.0,36.0,36.0,0.0],["1995-11-22",36.0,36.0,36.0,36.0,0.0],["1995-11-24",36.0,36.0,36.0,36.0,0.0],["1995-11-27",36.0,36.0,36.0,36.0,0.0],["1995-11-28",36.5,36.5,36.5,36.5,100.0],["1995-11-29",36.5,36.5,36.5,36.5,0.0],["1995-11-30",36.5,36.5,36.5,36.5,0.0],["1995-12-01",35.5,49.0,35.5,38.625,7900.0],["1995-12-04",44.5,46.0,41.5,46.0,2100.0],["1995-12-05",39.5,39.5,39.5,39.5,400.0],["1995-12-06",39.125,39.125,35.0,35.0,1900.0],["1995-12-07",35.0,35.0,35.0,35.0,0.0],["1995-12-08",35.0,35.0,35.0,35.0,0.0],["1995-12-11",35.0,35.0,35.0,35.0,0.0],["1995-12-12",35.0,35.0,35.0,35.0,0.0],["1995-12-13",35.0,35.0,35.0,35.0,0.0],["1995-12-14",35.0,35.0,35.0,35.0,0.0],["1995-12-15",35.0,35.0,35.0,35.0,0.0],["1995-12-18",35.0,35.0,35.0,35.0,0.0],["1995-12-19",35.0,35.0,35.0,35.0,0.0],["1995-12-20",36.5,36.5,36.5,36.5,800.0],["1995-12-21",36.5,36.5,36.5,36.5,0.0],["1995-12-22",39.0,40.0,39.0,39.0,5100.0],["1995-12-26",39.0,39.0,39.0,39.0,0.0],["1995-12-27",40.5,40.5,40.5,40.5,100.0],["1995-12-28",40.5,40.5,40.5,40.5,0.0],["1995-12-29",38.0,38.0,38.0,38.0,3000.0],["1996-01-02",40.0,40.25,39.75,40.25,22700.0],["1996-01-03",40.25,40.25,40.25,40.25,0.0],["1996-01-04",38.0,38.0,38.0,38.0,100.0],["1996-01-05",43.5,43.5,41.0,41.0,1300.0],["1996-01-08",41.0,41.0,41.0,41.0,0.0],["1996-01-09",38.0,38.0,38.0,38.0,200.0],["1996-01-10",37.5,37.5,33.5,33.5,1000.0],["1996-01-11",34.0,34.0,34.0,34.0,200.0],["1996-01-12",34.0,34.0,34.0,34.0,0.0],["1996-01-15",34.0,34.0,34.0,34.0,0.0],["1996-01-16",34.0,34.0,34.0,34.0,0.0],["1996-01-17",33.5,33.5,33.5,33.5,200.0],["1996-01-18",33.5,33.5,33.5,33.5,0.0],["1996-01-19",33.5,37.0,33.5,37.0,4000.0],["1996-01-22",37.0,37.0,37.0,37.0,0.0],["1996-01-23",37.0,37.0,37.0,37.0,0.0],["1996-01-24",34.0,34.0,34.0,34.0,700.0],["1996-01-25",34.0,34.0,34.0,34.0,0.0],["1996-01-26",34.0,34.0,34.0,34.0,0.0],["1996-01-29",34.0,34.0,34.0,34.0,0.0],["1996-01-30",34.0,34.0,34.0,34.0,0.0],["1996-01-31",36.0,36.0,36.0,36.0,700.0],["1996-02-01",36.0,36.0,36.0,36.0,0.0],["1996-02-02",36.0,36.0,36.0,36.0,0.0],["1996-02-05",36.0,36.0,36.0,36.0,0.0],["1996-02-06",36.0,36.0,36.0,36.0,0.0],["1996-02-07",36.0,36.0,36.0,36.0,0.0],["1996-02-08",36.0,36.0,36.0,36.0,0.0],["1996-02-09",36.0,36.0,36.0,36.0,0.0],["1996-02-12",36.0,36.0,36.0,36.0,0.0],["1996-02-13",36.0,36.0,36.0,36.0,0.0],["1996-02-14",34.0,34.0,34.0,34.0,100.0],["1996-02-15",34.0,34.0,34.0,34.0,0.0],["1996-02-16",34.0,34.0,34.0,34.0,0.0],["1996-02-20",33.75,33.75,33.75,33.75,2300.0],["1996-02-21",33.75,33.75,33.75,33.75,0.0],["1996-02-22",33.75,33.75,33.75,33.75,0.0],["1996-02-23",32.0,33.0,32.0,33.0,1500.0],["1996-02-26",33.0,33.0,33.0,33.0,0.0],["1996-02-27",32.0,33.0,32.0,33.0,1500.0],["1996-02-28",33.0,33.0,33.0,33.0,0.0],["1996-02-29",33.0,33.0,33.0,33.0,0.0],["1996-03-01",33.0,33.0,33.0,33.0,0.0],["1996-03-04",33.0,33.0,33.0,33.0,0.0],["1996-03-05",33.0,33.0,33.0,33.0,0.0],["1996-03-06",32.0,33.0,31.0,31.0,2700.0],["1996-03-07",31.0,31.0,31.0,31.0,0.0],["1996-03-08",31.0,31.0,31.0,31.0,0.0],["1996-03-11",31.0,31.0,31.0,31.0,0.0],["1996-03-12",31.0,31.0,31.0,31.0,500.0],["1996-03-13",31.0,31.0,31.0,31.0,100.0],["1996-03-14",31.0,31.0,31.0,31.0,100.0],["1996-03-15",31.0,31.0,31.0,31.0,0.0],["1996-03-18",31.0,31.0,31.0,31.0,0.0],["1996-03-19",31.0,31.0,31.0,31.0,0.0],["1996-03-20",31.0,31.0,31.0,31.0,0.0],["1996-03-21",31.0,31.0,31.0,31.0,0.0],["1996-03-22",31.0,31.0,31.0,31.0,0.0],["1996-03-25",31.0,31.0,31.0,31.0,0.0],["1996-03-26",31.0,31.0,31.0,31.0,0.0],["1996-03-27",33.25,33.25,33.25,33.25,15000.0],["1996-03-28",33.25,33.25,33.25,33.25,0.0],["1996-03-29",32.5,33.0,32.5,33.0,1100.0],["1996-04-01",33.0,33.0,33.0,33.0,0.0],["1996-04-02",33.0,33.0,32.5,32.75,3700.0],["1996-04-03",32.75,32.75,32.75,32.75,0.0],["1996-04-04",32.75,32.75,32.75,32.75,0.0],["1996-04-08",32.75,32.75,32.75,32.75,0.0],["1996-04-09",32.75,32.75,32.75,32.75,0.0],["1996-04-10",32.75,32.75,32.75,32.75,0.0],["1996-04-11",32.75,32.75,32.75,32.75,0.0],["1996-04-12",32.75,32.75,32.75,32.75,0.0],["1996-04-15",29.5,29.5,26.5,29.5,1300.0],["1996-04-16",29.5,29.5,29.5,29.5,0.0],["1996-04-17",24.5,24.5,24.5,24.5,1000.0],["1996-04-18",24.5,24.5,24.5,24.5,0.0],["1996-04-19",24.5,24.5,24.5,24.5,0.0],["1996-04-22",24.5,24.5,24.5,24.5,0.0],["1996-04-23",24.5,24.5,24.5,24.5,100.0],["1996-04-24",24.5,24.5,24.5,24.5,0.0],["1996-04-25",24.5,24.5,24.5,24.5,0.0],["1996-04-26",24.5,25.25,24.5,25.25,11300.0],["1996-04-29",25.25,25.25,25.25,25.25,0.0],["1996-04-30",25.25,25.25,25.25,25.25,0.0],["1996-05-01",24.5,24.5,24.5,24.5,100.0],["1996-05-02",25.0,25.0,25.0,25.0,100.0],["1996-05-03",25.0,25.0,25.0,25.0,0.0],["1996-05-06",25.0,25.0,25.0,25.0,0.0],["1996-05-07",25.0,25.0,25.0,25.0,0.0],["1996-05-08",25.0,25.0,25.0,25.0,0.0],["1996-05-09",25.0,25.0,25.0,25.0,0.0],["1996-05-10",25.0,25.0,25.0,25.0,0.0],["1996-05-13",24.5,24.5,24.5,24.5,100.0],["1996-05-14",24.5,24.5,24.5,24.5,0.0],["1996-05-15",24.5,24.5,24.5,24.5,0.0],["1996-05-16",24.5,24.5,24.5,24.5,0.0],["1996-05-17",26.0,26.0,26.0,26.0,100.0],["1996-05-20",26.0,26.0,26.0,26.0,0.0],["1996-05-21",24.5,25.0,24.5,25.0,8000.0],["1996-05-22",25.0,25.0,25.0,25.0,0.0],["1996-05-23",24.5,25.0,24.5,25.0,3800.0],["1996-05-24",25.0,25.0,25.0,25.0,0.0],["1996-05-28",24.5,25.0,24.5,25.0,1500.0],["1996-05-29",25.0,25.0,25.0,25.0,0.0],["1996-05-30",25.0,25.0,25.0,25.0,0.0],["1996-05-31",25.0,25.0,25.0,25.0,7700.0],["1996-06-03",25.0,25.0,24.5,24.5,6200.0],["1996-06-04",25.0,25.0,25.0,25.0,1100.0],["1996-06-05",25.0,25.0,25.0,25.0,0.0],["1996-06-06",25.0,25.0,25.0,25.0,0.0],["1996-06-07",24.5,25.0,24.5,25.0,200.0],["1996-06-10",24.5,24.5,24.5,24.5,400.0],["1996-06-11",24.5,24.5,24.5,24.5,0.0],["1996-06-12",24.5,24.5,24.5,24.5,0.0],["1996-06-13",24.5,24.5,24.5,24.5,0.0],["1996-06-14",24.5,24.5,24.5,24.5,0.0],["1996-06-17",24.5,24.5,24.5,24.5,0.0],["1996-06-18",24.5,24.5,24.5,24.5,0.0],["1996-06-19",27.0,27.0,25.0,25.0,300.0],["1996-06-20",25.0,25.0,25.0,25.0,100.0],["1996-06-21",25.0,25.0,25.0,25.0,0.0],["1996-06-24",25.0,25.0,25.0,25.0,0.0],["1996-06-25",25.0,25.0,25.0,25.0,100.0],["1996-06-26",25.0,25.0,25.0,25.0,0.0],["1996-06-27",25.0,25.0,25.0,25.0,0.0],["1996-06-28",25.0,25.0,25.0,25.0,0.0],["1996-07-01",25.0,25.0,25.0,25.0,0.0],["1996-07-02",25.0,25.0,25.0,25.0,0.0],["1996-07-03",25.0,25.0,25.0,25.0,0.0],["1996-07-05",25.0,25.0,25.0,25.0,0.0],["1996-07-08",25.0,25.0,25.0,25.0,0.0],["1996-07-09",25.0,25.0,25.0,25.0,0.0],["1996-07-10",25.0,25.0,25.0,25.0,200.0],["1996-07-11",25.0,25.0,25.0,25.0,0.0],["1996-07-12",25.0,25.0,25.0,25.0,0.0],["1996-07-15",25.0,25.0,25.0,25.0,0.0],["1996-07-16",25.0,25.0,25.0,25.0,0.0],["1996-07-17",25.0,25.0,25.0,25.0,0.0],["1996-07-18",25.75,26.0,25.75,26.0,1000.0],["1996-07-19",26.0,26.0,26.0,26.0,0.0],["1996-07-22",26.0,26.0,26.0,26.0,0.0],["1996-07-23",26.0,26.0,26.0,26.0,0.0],["1996-07-24",25.0,25.0,25.0,25.0,500.0],["1996-07-25",25.0,25.0,25.0,25.0,0.0],["1996-07-26",25.0,25.0,25.0,25.0,0.0],["1996-07-29",25.0,25.0,25.0,25.0,0.0],["1996-07-30",25.0,25.0,25.0,25.0,0.0],["1996-07-31",25.0,25.0,25.0,25.0,0.0],["1996-08-01",25.0,25.0,25.0,25.0,0.0],["1996-08-02",25.0,25.0,25.0,25.0,0.0],["1996-08-05",25.0,25.0,25.0,25.0,0.0],["1996-08-06",25.5,25.5,25.5,25.5,500.0],["1996-08-07",25.0,25.0,25.0,25.0,200.0],["1996-08-08",25.0,25.0,25.0,25.0,100.0],["1996-08-09",25.0,25.0,25.0,25.0,0.0],["1996-08-12",25.0,25.0,25.0,25.0,0.0],["1996-08-13",25.0,25.0,25.0,25.0,0.0],["1996-08-14",25.0,25.0,25.0,25.0,0.0],["1996-08-15",25.0,25.0,25.0,25.0,0.0],["1996-08-16",25.0,25.0,25.0,25.0,0.0],["1996-08-19",25.0,25.0,25.0,25.0,0.0],["1996-08-20",25.0,25.0,25.0,25.0,0.0],["1996-08-21",25.0,25.0,25.0,25.0,0.0],["1996-08-22",25.0,25.0,25.0,25.0,0.0],["1996-08-23",25.5,25.5,25.5,25.5,100.0],["1996-08-26",25.5,25.5,25.5,25.5,0.0],["1996-08-27",25.5,25.5,25.5,25.5,0.0],["1996-08-28",25.5,25.5,25.5,25.5,0.0],["1996-08-29",25.5,25.5,25.5,25.5,0.0],["1996-08-30",25.5,25.5,25.5,25.5,0.0],["1996-09-03",26.5,26.5,26.5,26.5,300.0],["1996-09-04",26.5,26.5,26.5,26.5,0.0],["1996-09-05",26.5,26.5,26.5,26.5,0.0],["1996-09-06",26.5,26.5,26.5,26.5,0.0],["1996-09-09",26.5,26.5,26.5,26.5,0.0],["1996-09-10",26.5,26.5,26.5,26.5,0.0],["1996-09-11",26.5,26.5,26.5,26.5,0.0],["1996-09-12",28.0,28.0,28.0,28.0,500.0],["1996-09-13",30.0,31.0,28.0,28.0,900.0],["1996-09-16",28.0,28.0,28.0,28.0,0.0],["1996-09-17",28.0,28.0,28.0,28.0,0.0],["1996-09-18",28.0,28.0,28.0,28.0,0.0],["1996-09-19",28.0,28.0,28.0,28.0,0.0],["1996-09-20",28.5,28.5,28.5,28.5,500.0],["1996-09-23",28.5,28.5,28.5,28.5,0.0],["1996-09-24",28.5,28.5,28.5,28.5,0.0],["1996-09-25",28.5,28.5,28.5,28.5,0.0],["1996-09-26",28.5,28.5,28.5,28.5,0.0],["1996-09-27",28.5,28.5,28.5,28.5,0.0],["1996-09-30",28.5,30.0,28.5,30.0,600.0],["1996-10-01",28.5,28.5,28.5,28.5,200.0],["1996-10-02",28.5,28.5,28.5,28.5,0.0],["1996-10-03",28.5,28.5,28.5,28.5,0.0],["1996-10-04",28.5,28.5,28.5,28.5,0.0],["1996-10-07",28.5,28.5,28.5,28.5,0.0],["1996-10-08",28.5,28.5,28.5,28.5,300.0],["1996-10-09",28.5,30.0,28.5,30.0,300.0],["1996-10-10",30.0,30.0,30.0,30.0,0.0],["1996-10-11",33.5,33.5,33.5,33.5,100.0],["1996-10-14",33.5,33.5,33.5,33.5,0.0],["1996-10-15",33.5,33.5,33.5,33.5,0.0],["1996-10-16",28.0,28.0,28.0,28.0,10000.0],["1996-10-17",30.0,30.0,30.0,30.0,300.0],["1996-10-18",30.0,30.0,30.0,30.0,0.0],["1996-10-21",30.0,30.0,30.0,30.0,0.0],["1996-10-22",30.0,30.0,30.0,30.0,0.0],["1996-10-23",30.0,30.0,30.0,30.0,0.0],["1996-10-24",30.0,30.0,30.0,30.0,0.0],["1996-10-25",30.0,30.0,30.0,30.0,0.0],["1996-10-28",30.0,30.0,30.0,30.0,0.0],["1996-10-29",30.0,30.0,30.0,30.0,300.0],["1996-10-30",30.0,30.0,30.0,30.0,0.0],["1996-10-31",30.0,30.0,30.0,30.0,0.0],["1996-11-01",30.0,30.0,30.0,30.0,1000.0],["1996-11-04",30.0,30.0,30.0,30.0,0.0],["1996-11-05",30.0,30.0,30.0,30.0,0.0],["1996-11-06",30.0,30.0,30.0,30.0,0.0],["1996-11-07",30.0,30.0,30.0,30.0,0.0],["1996-11-08",30.0,30.0,30.0,30.0,0.0],["1996-11-11",30.0,30.0,30.0,30.0,0.0],["1996-11-12",30.0,30.0,30.0,30.0,0.0],["1996-11-13",30.0,30.0,30.0,30.0,0.0],["1996-11-14",30.0,30.0,30.0,30.0,0.0],["1996-11-15",30.0,30.0,30.0,30.0,0.0],["1996-11-18",30.0,30.0,30.0,30.0,0.0],["1996-11-19",28.0,28.0,28.0,28.0,100.0],["1996-11-20",28.0,28.0,28.0,28.0,0.0],["1996-11-21",28.0,28.0,28.0,28.0,0.0],["1996-11-22",28.0,28.0,28.0,28.0,0.0],["1996-11-25",28.0,28.0,28.0,28.0,0.0],["1996-11-26",28.0,28.0,28.0,28.0,0.0],["1996-11-27",28.0,28.0,28.0,28.0,0.0],["1996-11-29",28.0,28.0,28.0,28.0,0.0],["1996-12-02",28.0,28.0,28.0,28.0,1100.0],["1996-12-03",28.0,28.0,28.0,28.0,0.0],["1996-12-04",28.0,28.0,28.0,28.0,0.0],["1996-12-05",29.0,29.0,29.0,29.0,100.0],["1996-12-06",29.0,29.0,29.0,29.0,0.0],["1996-12-09",29.0,29.0,29.0,29.0,0.0],["1996-12-10",29.0,29.0,29.0,29.0,0.0],["1996-12-11",28.5,28.5,28.5,28.5,1300.0],["1996-12-12",28.5,28.5,28.5,28.5,0.0],["1996-12-13",28.5,28.5,28.5,28.5,0.0],["1996-12-16",28.5,28.5,28.5,28.5,200.0],["1996-12-17",28.5,28.5,28.5,28.5,200.0],["1996-12-18",28.5,28.5,28.5,28.5,0.0],["1996-12-19",28.5,28.5,28.5,28.5,300.0],["1996-12-20",28.5,28.5,28.5,28.5,0.0],["1996-12-23",28.5,28.5,28.5,28.5,0.0],["1996-12-24",28.5,28.5,28.5,28.5,0.0],["1996-12-26",28.5,28.5,28.5,28.5,0.0],["1996-12-27",28.5,28.5,28.5,28.5,0.0],["1996-12-30",28.5,28.5,28.5,28.5,0.0],["1996-12-31",28.5,28.5,28.5,28.5,0.0],["1997-01-02",28.5,28.5,28.5,28.5,0.0],["1997-01-03",28.5,28.5,28.5,28.5,0.0],["1997-01-06",28.5,28.5,28.5,28.5,0.0],["1997-01-07",28.5,28.5,28.5,28.5,0.0],["1997-01-08",28.5,28.5,28.5,28.5,100.0],["1997-01-09",28.5,28.5,28.5,28.5,0.0],["1997-01-10",28.5,28.5,28.5,28.5,0.0],["1997-01-13",29.5,29.5,28.75,28.75,3100.0],["1997-01-14",28.75,28.75,28.75,28.75,0.0],["1997-01-15",28.75,28.75,28.75,28.75,0.0],["1997-01-16",28.75,28.75,28.75,28.75,0.0],["1997-01-17",28.75,28.75,28.75,28.75,0.0],["1997-01-20",28.75,28.75,28.75,28.75,0.0],["1997-01-21",28.75,28.75,28.75,28.75,0.0],["1997-01-22",28.5,28.5,28.5,28.5,100.0],["1997-01-23",29.375,29.375,29.375,29.375,300.0],["1997-01-24",29.375,29.375,29.375,29.375,0.0],["1997-01-27",29.375,29.375,29.375,29.375,0.0],["1997-01-28",29.0,29.5,29.0,29.5,2000.0],["1997-01-29",29.5,29.5,29.5,29.5,0.0],["1997-01-30",28.5,28.75,28.5,28.75,3000.0],["1997-01-31",31.5,31.5,31.5,31.5,200.0],["1997-02-03",31.5,31.5,31.5,31.5,0.0],["1997-02-04",31.5,31.5,29.0,31.5,4800.0],["1997-02-05",31.5,31.5,30.25,30.25,200.0],["1997-02-06",28.5,28.5,28.5,28.5,100.0],["1997-02-07",28.5,28.5,28.5,28.5,0.0],["1997-02-10",28.5,28.5,28.5,28.5,0.0],["1997-02-11",28.0,28.0,28.0,28.0,8000.0],["1997-02-12",28.0,28.0,28.0,28.0,0.0],["1997-02-13",28.375,29.0,28.375,29.0,2500.0],["1997-02-14",28.0625,28.0625,28.0625,28.0625,300.0],["1997-02-18",28.0625,28.0625,28.0625,28.0625,0.0],["1997-02-19",28.0625,28.0625,28.0625,28.0625,0.0],["1997-02-20",28.0,28.0,27.5,27.5,2600.0],["1997-02-21",30.0,30.0,30.0,30.0,100.0],["1997-02-24",30.0,30.0,30.0,30.0,0.0],["1997-02-25",27.5,28.0,27.5,28.0,300.0],["1997-02-26",28.0,28.0,28.0,28.0,0.0],["1997-02-27",27.75,27.75,27.75,27.75,100.0],["1997-02-28",27.75,28.0,27.75,27.75,1500.0],["1997-03-03",27.75,27.75,27.75,27.75,0.0],["1997-03-04",27.75,27.75,27.75,27.75,0.0],["1997-03-05",27.75,27.75,27.75,27.75,200.0],["1997-03-06",27.75,28.0,27.75,28.0,2100.0],["1997-03-07",27.75,27.75,27.75,27.75,100.0],["1997-03-10",27.75,30.75,27.75,30.375,3800.0],["1997-03-11",29.0,29.0,29.0,29.0,200.0],["1997-03-12",29.0,29.0,29.0,29.0,0.0],["1997-03-13",29.0,29.0,29.0,29.0,0.0],["1997-03-14",29.0,29.0,29.0,29.0,800.0],["1997-03-17",29.0,29.0,29.0,29.0,0.0],["1997-03-18",28.75,28.75,28.75,28.75,100.0],["1997-03-19",28.75,28.75,28.75,28.75,100.0],["1997-03-20",28.75,28.75,28.75,28.75,0.0],["1997-03-21",28.75,28.75,28.75,28.75,0.0],["1997-03-24",28.75,28.75,28.75,28.75,0.0],["1997-03-25",28.75,28.75,28.75,28.75,0.0],["1997-03-26",28.5,28.5,28.5,28.5,900.0],["1997-03-27",28.5,28.5,28.5,28.5,0.0],["1997-03-31",28.5,28.5,28.5,28.5,0.0],["1997-04-01",30.0,30.0,30.0,30.0,600.0],["1997-04-02",30.0,30.0,30.0,30.0,0.0],["1997-04-03",30.0,30.0,30.0,30.0,0.0],["1997-04-04",30.25,30.25,30.25,30.25,500.0],["1997-04-07",30.25,30.25,30.25,30.25,0.0],["1997-04-08",29.0,30.0,29.0,30.0,600.0],["1997-04-09",29.5,29.5,29.5,29.5,100.0],["1997-04-10",29.5,29.5,29.5,29.5,0.0],["1997-04-11",29.5,29.5,29.5,29.5,0.0],["1997-04-14",29.5,29.5,29.5,29.5,0.0],["1997-04-15",29.5,29.5,29.5,29.5,0.0],["1997-04-16",29.5,29.5,29.5,29.5,0.0],["1997-04-17",29.5,29.5,29.5,29.5,0.0],["1997-04-18",29.5,29.5,29.5,29.5,0.0],["1997-04-21",29.5,29.5,29.5,29.5,0.0],["1997-04-22",29.5,29.5,29.5,29.5,0.0],["1997-04-23",29.5,29.5,29.5,29.5,0.0],["1997-04-24",29.5,29.5,29.5,29.5,0.0],["1997-04-25",29.5,29.5,29.5,29.5,700.0],["1997-04-28",29.5,29.5,29.5,29.5,0.0],["1997-04-29",29.5,29.5,29.5,29.5,0.0],["1997-04-30",29.5,29.5,29.5,29.5,0.0],["1997-05-01",29.5,29.5,29.5,29.5,0.0],["1997-05-02",29.5,29.5,29.5,29.5,200.0],["1997-05-05",29.5,29.5,29.5,29.5,0.0],["1997-05-06",29.5,29.5,29.5,29.5,0.0],["1997-05-07",29.5,29.5,29.5,29.5,0.0],["1997-05-08",29.5,29.5,29.5,29.5,0.0],["1997-05-09",30.25,30.25,30.0,30.0,2500.0],["1997-05-12",30.0,30.0,30.0,30.0,0.0],["1997-05-13",30.0,30.0,30.0,30.0,800.0],["1997-05-14",30.0,30.0,30.0,30.0,0.0],["1997-05-15",30.0,30.0,30.0,30.0,0.0],["1997-05-16",30.0,30.0,30.0,30.0,0.0],["1997-05-19",30.0,30.0,30.0,30.0,0.0],["1997-05-20",30.0,30.0,30.0,30.0,0.0],["1997-05-21",30.0,30.0,30.0,30.0,0.0],["1997-05-22",30.0,30.0,30.0,30.0,0.0],["1997-05-23",30.0,30.0,30.0,30.0,0.0],["1997-05-27",31.5,31.5,31.5,31.5,100.0],["1997-05-28",31.5,31.5,31.5,31.5,0.0],["1997-05-29",31.5,31.5,31.5,31.5,0.0],["1997-05-30",31.5,31.5,31.5,31.5,0.0],["1997-06-02",31.5,31.5,31.5,31.5,0.0],["1997-06-03",31.5,31.5,31.5,31.5,0.0],["1997-06-04",31.5,31.5,31.5,31.5,1000.0],["1997-06-05",31.5,31.5,31.5,31.5,0.0],["1997-06-06",31.5,31.5,31.5,31.5,0.0],["1997-06-09",32.0,32.0,31.75,31.75,8400.0],["1997-06-10",32.75,33.625,32.75,32.75,700.0],["1997-06-11",32.75,32.75,32.75,32.75,0.0],["1997-06-12",32.75,32.75,32.75,32.75,0.0],["1997-06-13",32.75,32.75,32.75,32.75,0.0],["1997-06-16",31.75,32.25,31.75,32.25,10500.0],["1997-06-17",34.25,34.25,32.0,32.0,400.0],["1997-06-18",32.25,32.25,32.25,32.25,200.0],["1997-06-19",32.25,32.25,32.25,32.25,0.0],["1997-06-20",31.75,31.75,31.75,31.75,500.0],["1997-06-23",31.75,31.75,31.75,31.75,0.0],["1997-06-24",31.75,31.75,31.75,31.75,0.0],["1997-06-25",31.75,31.75,31.75,31.75,0.0],["1997-06-26",31.75,31.75,31.75,31.75,0.0],["1997-06-27",31.75,31.75,31.75,31.75,0.0],["1997-06-30",31.75,31.75,31.75,31.75,500.0],["1997-07-01",32.375,32.375,32.375,32.375,300.0],["1997-07-02",32.375,32.375,32.375,32.375,0.0],["1997-07-03",33.0,33.0,33.0,33.0,200.0],["1997-07-07",33.0,33.0,33.0,33.0,0.0],["1997-07-08",33.25,33.25,33.25,33.25,500.0],["1997-07-09",33.25,33.25,33.25,33.25,0.0],["1997-07-10",32.5,32.5,32.5,32.5,100.0],["1997-07-11",32.5,32.5,32.5,32.5,0.0],["1997-07-14",32.5,32.5,32.5,32.5,0.0],["1997-07-15",32.5,32.5,32.5,32.5,0.0],["1997-07-16",32.5,32.5,32.5,32.5,0.0],["1997-07-17",32.5,32.5,32.5,32.5,0.0],["1997-07-18",38.5,39.5,34.5,36.0,1500.0],["1997-07-21",36.0,36.0,36.0,36.0,0.0],["1997-07-22",41.0,41.0,36.5,40.5,900.0],["1997-07-23",40.5,40.5,40.5,40.5,0.0],["1997-07-24",41.5,41.5,41.5,41.5,400.0],["1997-07-25",41.5,41.5,36.5,38.5,800.0],["1997-07-28",38.5,38.5,38.5,38.5,0.0],["1997-07-29",38.5,38.5,38.5,38.5,0.0],["1997-07-30",38.5,38.5,38.5,38.5,0.0],["1997-07-31",38.5,38.5,38.5,38.5,0.0],["1997-08-01",38.5,38.5,38.5,38.5,0.0],["1997-08-04",38.5,38.5,38.5,38.5,0.0],["1997-08-05",38.5,38.5,38.5,38.5,0.0],["1997-08-06",38.5,38.5,38.5,38.5,0.0],["1997-08-07",38.5,38.5,38.5,38.5,0.0],["1997-08-08",37.5,37.5,37.5,37.5,100.0],["1997-08-11",37.5,37.5,37.5,37.5,0.0],["1997-08-12",37.5,37.5,37.5,37.5,0.0],["1997-08-13",37.5,37.5,37.5,37.5,0.0],["1997-08-14",37.5,37.5,37.5,37.5,0.0],["1997-08-15",37.5,37.5,37.5,37.5,0.0],["1997-08-18",37.5,37.5,37.5,37.5,0.0],["1997-08-19",37.5,37.5,37.5,37.5,0.0],["1997-08-20",37.5,37.5,37.5,37.5,0.0],["1997-08-21",37.5,37.5,37.5,37.5,0.0],["1997-08-22",37.5,37.5,37.5,37.5,0.0],["1997-08-25",37.5,37.5,37.5,37.5,200.0],["1997-08-26",37.5,37.5,37.5,37.5,0.0],["1997-08-27",37.5,37.5,37.5,37.5,0.0],["1997-08-28",37.5,37.5,37.5,37.5,0.0],["1997-08-29",37.5,37.5,37.5,37.5,0.0],["1997-09-02",37.5,37.5,37.5,37.5,0.0],["1997-09-03",37.5,37.5,37.5,37.5,0.0],["1997-09-04",37.5,37.5,37.5,37.5,0.0],["1997-09-05",41.0,41.0,41.0,41.0,300.0],["1997-09-08",41.0,41.0,41.0,41.0,0.0],["1997-09-09",41.0,41.0,41.0,41.0,0.0],["1997-09-10",40.0,40.0,40.0,40.0,100.0],["1997-09-11",40.0,40.0,40.0,40.0,0.0],["1997-09-12",40.0,40.0,40.0,40.0,0.0],["1997-09-15",40.0,40.0,40.0,40.0,0.0],["1997-09-16",42.0,42.5,42.0,42.5,1100.0],["1997-09-17",42.5,42.5,42.5,42.5,100.0],["1997-09-18",43.0,43.0,43.0,43.0,400.0],["1997-09-19",43.25,43.25,43.25,43.25,500.0],["1997-09-22",43.25,43.25,43.25,43.25,0.0],["1997-09-23",43.5,43.5,43.5,43.5,200.0],["1997-09-24",44.0,44.5,44.0,44.0,3600.0],["1997-09-25",43.0,43.0,43.0,43.0,100.0],["1997-09-26",43.0,43.0,43.0,43.0,200.0],["1997-09-29",43.0,43.0,43.0,43.0,0.0],["1997-09-30",43.0,43.0,43.0,43.0,0.0],["1997-10-01",43.25,43.25,43.0,43.0,2400.0],["1997-10-02",43.0,43.0,43.0,43.0,0.0],["1997-10-03",43.0,43.0,43.0,43.0,0.0],["1997-10-06",43.0,43.0,43.0,43.0,0.0],["1997-10-07",43.0,43.0,43.0,43.0,0.0],["1997-10-08",43.25,43.25,43.25,43.25,100.0],["1997-10-09",43.0,43.0,43.0,43.0,100.0],["1997-10-10",43.0,43.0,43.0,43.0,0.0],["1997-10-13",43.0,43.0,43.0,43.0,100.0],["1997-10-14",43.0,43.0,42.5,42.5,1000.0],["1997-10-15",42.5,42.5,42.5,42.5,0.0],["1997-10-16",42.0,42.0,38.0,42.0,900.0],["1997-10-17",42.0,42.0,42.0,42.0,0.0],["1997-10-20",42.0,42.0,42.0,42.0,0.0],["1997-10-21",42.0,42.0,42.0,42.0,0.0],["1997-10-22",42.0,42.0,42.0,42.0,0.0],["1997-10-23",42.0,42.0,42.0,42.0,0.0],["1997-10-24",42.0,42.0,41.75,41.75,700.0],["1997-10-27",41.75,41.75,41.75,41.75,0.0],["1997-10-28",41.75,41.75,41.75,41.75,0.0],["1997-10-29",41.75,41.75,41.75,41.75,0.0],["1997-10-30",41.75,41.75,41.75,41.75,0.0],["1997-10-31",37.0,39.0,37.0,39.0,1600.0],["1997-11-03",39.0,39.0,39.0,39.0,0.0],["1997-11-04",38.625,38.625,38.625,38.625,100.0],["1997-11-05",38.625,38.625,38.625,38.625,0.0],["1997-11-06",38.625,38.625,38.625,38.625,0.0],["1997-11-07",38.625,38.625,38.625,38.625,0.0],["1997-11-10",38.625,38.625,38.625,38.625,0.0],["1997-11-11",40.0,40.0,40.0,40.0,100.0],["1997-11-12",40.0,40.0,40.0,40.0,200.0],["1997-11-13",40.0,40.0,40.0,40.0,0.0],["1997-11-14",40.0,40.0,40.0,40.0,0.0],["1997-11-17",40.0,40.0,40.0,40.0,0.0],["1997-11-18",40.0,40.0,40.0,40.0,0.0],["1997-11-19",40.0,40.0,40.0,40.0,0.0],["1997-11-20",40.0,40.0,40.0,40.0,0.0],["1997-11-21",40.0,40.0,40.0,40.0,0.0],["1997-11-24",40.0,40.0,40.0,40.0,0.0],["1997-11-25",40.0,40.0,40.0,40.0,0.0],["1997-11-26",40.0,40.0,40.0,40.0,0.0],["1997-11-28",40.0,40.0,40.0,40.0,0.0],["1997-12-01",38.5,38.5,38.5,38.5,100.0],["1997-12-02",38.5,38.5,38.5,38.5,0.0],["1997-12-03",38.5,38.5,38.5,38.5,0.0],["1997-12-04",38.5,38.5,38.5,38.5,0.0],["1997-12-05",38.5,38.5,38.5,38.5,0.0],["1997-12-08",38.5,38.5,38.5,38.5,0.0],["1997-12-09",38.5,38.5,38.5,38.5,0.0],["1997-12-10",38.5,38.5,38.5,38.5,0.0],["1997-12-11",38.5,38.5,38.5,38.5,0.0],["1997-12-12",38.5,38.5,38.5,38.5,0.0],["1997-12-15",38.5,38.5,38.5,38.5,0.0],["1997-12-16",38.5,38.5,38.5,38.5,0.0],["1997-12-17",39.0,39.0,39.0,39.0,1200.0],["1997-12-18",39.0,39.0,39.0,39.0,0.0],["1997-12-19",37.75,37.75,37.75,37.75,400.0],["1997-12-22",37.75,37.75,37.75,37.75,0.0],["1997-12-23",37.75,37.75,37.75,37.75,0.0],["1997-12-24",37.75,37.75,37.75,37.75,100.0],["1997-12-26",37.75,37.75,37.75,37.75,0.0],["1997-12-29",37.75,37.75,37.75,37.75,0.0],["1997-12-30",37.5,38.125,37.5,38.125,200.0],["1997-12-31",38.125,38.125,38.125,38.125,0.0],["1998-01-02",38.125,38.125,38.125,38.125,0.0],["1998-01-05",38.125,38.125,38.125,38.125,0.0],["1998-01-06",38.125,38.125,38.125,38.125,0.0],["1998-01-07",38.125,38.125,38.125,38.125,0.0],["1998-01-08",38.125,38.125,38.125,38.125,0.0],["1998-01-09",38.125,38.125,38.125,38.125,0.0],["1998-01-12",38.125,38.125,38.125,38.125,0.0],["1998-01-13",38.125,38.125,38.125,38.125,0.0],["1998-01-14",38.125,38.125,38.125,38.125,0.0],["1998-01-15",38.125,38.125,38.125,38.125,0.0],["1998-01-16",36.1875,36.1875,36.1875,36.1875,300.0],["1998-01-20",38.0,38.0,38.0,38.0,100.0],["1998-01-21",36.0,36.0,36.0,36.0,400.0],["1998-01-22",36.0,36.0,36.0,36.0,0.0],["1998-01-23",36.0,36.0,36.0,36.0,0.0],["1998-01-26",33.0,33.0,33.0,33.0,500.0],["1998-01-27",33.0,33.0,33.0,33.0,1600.0],["1998-01-28",35.0,35.0,32.0,34.0,2400.0],["1998-01-29",34.0,34.0,33.0,33.0,2400.0],["1998-01-30",32.5,32.5,32.5,32.5,200.0],["1998-02-02",32.5,32.5,32.5,32.5,0.0],["1998-02-03",33.0,33.0,33.0,33.0,2500.0],["1998-02-04",33.0,33.0,33.0,33.0,0.0],["1998-02-05",33.0,33.0,33.0,33.0,0.0],["1998-02-06",33.0,33.0,33.0,33.0,0.0],["1998-02-09",33.0,33.0,33.0,33.0,0.0],["1998-02-10",33.0,33.0,33.0,33.0,0.0],["1998-02-11",33.0,33.0,33.0,33.0,0.0],["1998-02-12",33.0,33.0,33.0,33.0,0.0],["1998-02-13",33.0,33.0,33.0,33.0,0.0],["1998-02-17",33.0,33.0,33.0,33.0,0.0],["1998-02-18",33.0,33.0,33.0,33.0,0.0],["1998-02-19",33.0,33.0,33.0,33.0,0.0],["1998-02-20",33.0,33.0,33.0,33.0,0.0],["1998-02-23",33.75,33.75,33.75,33.75,100.0],["1998-02-24",33.75,33.75,33.75,33.75,0.0],["1998-02-25",33.75,33.75,33.75,33.75,0.0],["1998-02-26",35.0,35.0,34.0,34.0,1900.0],["1998-02-27",34.0,34.0,34.0,34.0,400.0],["1998-03-02",34.0,34.0,34.0,34.0,0.0],["1998-03-03",34.5,34.5,34.5,34.5,200.0],["1998-03-04",34.5,34.5,34.5,34.5,0.0],["1998-03-05",34.5,34.5,34.5,34.5,0.0],["1998-03-06",34.5,34.5,34.5,34.5,0.0],["1998-03-09",34.5,34.5,34.5,34.5,0.0],["1998-03-10",34.5,34.5,34.5,34.5,0.0],["1998-03-11",35.875,35.875,35.875,35.875,200.0],["1998-03-12",35.875,35.875,35.875,35.875,0.0],["1998-03-13",34.5,35.875,34.0,35.875,1600.0],["1998-03-16",35.875,35.875,35.875,35.875,0.0],["1998-03-17",35.875,35.875,35.875,35.875,0.0],["1998-03-18",35.875,40.5,35.875,40.5,6400.0],["1998-03-19",40.5,40.5,40.5,40.5,0.0],["1998-03-20",40.5,40.5,40.5,40.5,0.0],["1998-03-23",39.0,39.0,39.0,39.0,200.0],["1998-03-24",36.5,36.5,36.5,36.5,200.0],["1998-03-25",36.5,36.5,36.5,36.5,0.0],["1998-03-26",36.5,36.5,36.5,36.5,0.0],["1998-03-27",36.5,36.5,36.5,36.5,100.0],["1998-03-30",36.5,36.5,36.5,36.5,0.0],["1998-03-31",40.0,40.0,39.5,39.5,3800.0],["1998-04-01",39.5,39.5,39.5,39.5,0.0],["1998-04-02",39.5,39.5,39.5,39.5,0.0],["1998-04-03",39.5,39.5,39.5,39.5,0.0],["1998-04-06",39.5,39.5,39.5,39.5,0.0],["1998-04-07",39.5,39.5,39.5,39.5,200.0],["1998-04-08",39.5,39.5,39.5,39.5,0.0],["1998-04-09",41.5,41.5,41.5,41.5,100.0],["1998-04-13",39.5,39.5,39.5,39.5,1600.0],["1998-04-14",40.0,41.5,40.0,41.5,500.0],["1998-04-15",41.5,41.5,41.5,41.5,0.0],["1998-04-16",41.5,41.5,41.5,41.5,0.0],["1998-04-17",39.5,39.5,39.5,39.5,2000.0],["1998-04-20",39.5,39.5,39.5,39.5,0.0],["1998-04-21",39.5,39.5,39.5,39.5,0.0],["1998-04-22",39.5,39.5,39.5,39.5,0.0],["1998-04-23",39.5,39.5,39.5,39.5,600.0],["1998-04-24",40.0,40.0,40.0,40.0,200.0],["1998-04-27",40.0,40.0,40.0,40.0,0.0],["1998-04-28",40.0,40.0,40.0,40.0,0.0],["1998-04-29",40.0,40.0,40.0,40.0,0.0],["1998-04-30",40.0,40.0,40.0,40.0,0.0],["1998-05-01",40.0,40.0,40.0,40.0,0.0],["1998-05-04",40.0,40.0,40.0,40.0,0.0],["1998-05-05",39.5,39.5,39.0,39.0,1100.0],["1998-05-06",39.5,39.5,39.5,39.5,900.0],["1998-05-07",39.5,39.5,39.5,39.5,0.0],["1998-05-08",40.0,40.0,40.0,40.0,400.0],["1998-05-11",39.5,39.5,39.5,39.5,100.0],["1998-05-12",39.5,39.5,39.5,39.5,0.0],["1998-05-13",39.5,39.5,39.5,39.5,0.0],["1998-05-14",39.5,39.5,39.5,39.5,0.0],["1998-05-15",39.5,39.5,39.5,39.5,0.0],["1998-05-18",39.5,39.5,39.5,39.5,0.0],["1998-05-19",39.5,39.5,39.5,39.5,0.0],["1998-05-20",39.5,39.5,39.5,39.5,0.0],["1998-05-21",39.5,39.5,39.5,39.5,0.0],["1998-05-22",39.5,39.5,39.5,39.5,0.0],["1998-05-26",39.5,39.5,39.5,39.5,0.0],["1998-05-27",39.5,39.5,39.5,39.5,100.0],["1998-05-28",39.5,39.5,39.5,39.5,0.0],["1998-05-29",39.5,39.5,39.5,39.5,0.0],["1998-06-01",39.5,39.5,39.0,39.0,1400.0],["1998-06-02",39.0,39.0,38.5,38.5,1000.0],["1998-06-03",37.75,38.0,37.75,38.0,3000.0],["1998-06-04",36.0,36.0,36.0,36.0,100.0],["1998-06-05",36.0,36.0,36.0,36.0,0.0],["1998-06-08",38.5,39.0,38.0,39.0,5700.0],["1998-06-09",38.5,38.5,38.5,38.5,1000.0],["1998-06-10",38.5,38.5,38.5,38.5,0.0],["1998-06-11",38.5,38.5,38.5,38.5,0.0],["1998-06-12",38.5,38.5,38.5,38.5,0.0],["1998-06-15",38.5,38.5,38.5,38.5,0.0],["1998-06-16",37.0,38.5,37.0,38.5,2100.0],["1998-06-17",38.5,38.5,38.5,38.5,0.0],["1998-06-18",38.5,38.5,38.5,38.5,0.0],["1998-06-19",38.5,38.5,38.5,38.5,0.0],["1998-06-22",35.0,35.0,35.0,35.0,200.0],["1998-06-23",35.0,35.0,35.0,35.0,0.0],["1998-06-24",35.0,35.0,35.0,35.0,200.0],["1998-06-25",35.0,35.0,35.0,35.0,0.0],["1998-06-26",35.0,35.0,35.0,35.0,0.0],["1998-06-29",35.0,35.0,35.0,35.0,0.0],["1998-06-30",35.0,35.0,35.0,35.0,0.0],["1998-07-01",35.0,35.0,35.0,35.0,0.0],["1998-07-02",35.0,35.0,35.0,35.0,0.0],["1998-07-06",35.0,35.0,35.0,35.0,0.0],["1998-07-07",35.0,35.0,35.0,35.0,0.0],["1998-07-08",35.0,35.0,35.0,35.0,0.0],["1998-07-09",35.0,35.0,35.0,35.0,0.0],["1998-07-10",35.0,35.0,35.0,35.0,0.0],["1998-07-13",35.0,35.0,35.0,35.0,0.0],["1998-07-14",39.5,39.5,39.5,39.5,200.0],["1998-07-15",37.0,37.0,37.0,37.0,100.0],["1998-07-16",37.0,37.0,37.0,37.0,300.0],["1998-07-17",37.25,37.25,37.25,37.25,100.0],["1998-07-20",37.25,37.25,37.25,37.25,0.0],["1998-07-21",37.25,37.25,37.25,37.25,0.0],["1998-07-22",37.25,37.25,37.25,37.25,0.0],["1998-07-23",37.25,37.25,37.25,37.25,0.0],["1998-07-24",37.25,37.25,37.25,37.25,0.0],["1998-07-27",37.25,37.25,37.25,37.25,0.0],["1998-07-28",37.25,37.25,37.25,37.25,0.0],["1998-07-29",37.25,37.25,37.25,37.25,0.0],["1998-07-30",37.25,37.25,37.25,37.25,0.0],["1998-07-31",37.25,37.25,37.25,37.25,0.0],["1998-08-03",37.25,37.25,37.25,37.25,0.0],["1998-08-04",37.25,37.25,37.25,37.25,0.0],["1998-08-05",37.25,37.25,37.25,37.25,0.0],["1998-08-06",37.25,37.25,37.25,37.25,0.0],["1998-08-07",37.25,37.25,37.25,37.25,0.0],["1998-08-10",37.25,37.25,37.25,37.25,0.0],["1998-08-11",36.5,36.5,36.5,36.5,100.0],["1998-08-12",36.5,36.5,36.5,36.5,0.0],["1998-08-13",36.5,36.5,34.5,34.5,1700.0],["1998-08-14",34.0,35.0,34.0,35.0,3100.0],["1998-08-17",35.0,35.0,35.0,35.0,0.0],["1998-08-18",35.0,35.0,35.0,35.0,0.0],["1998-08-19",35.0,35.0,35.0,35.0,0.0],["1998-08-20",35.0,35.0,35.0,35.0,0.0],["1998-08-21",35.0,35.0,35.0,35.0,0.0],["1998-08-24",35.0,35.0,35.0,35.0,200.0],["1998-08-25",33.75,33.75,33.75,33.75,100.0],["1998-08-26",33.5,33.5,33.5,33.5,200.0],["1998-08-27",33.5,33.5,33.5,33.5,600.0],["1998-08-28",33.5,33.5,33.5,33.5,0.0],["1998-08-31",33.5,33.5,33.5,33.5,600.0],["1998-09-01",34.5,34.5,34.5,34.5,300.0],["1998-09-02",35.0,35.0,35.0,35.0,300.0],["1998-09-03",35.0,35.0,35.0,35.0,600.0],["1998-09-04",35.0,35.0,34.0,34.0,3600.0],["1998-09-08",33.5,33.5,33.5,33.5,600.0],["1998-09-09",33.5,33.5,33.5,33.5,0.0],["1998-09-10",33.5,33.5,33.5,33.5,0.0],["1998-09-11",33.5,33.5,33.5,33.5,0.0],["1998-09-14",34.25,34.25,34.25,34.25,100.0],["1998-09-15",34.25,34.25,34.25,34.25,0.0],["1998-09-16",34.25,34.25,34.25,34.25,0.0],["1998-09-17",34.25,34.25,34.25,34.25,0.0],["1998-09-18",35.0,35.0,35.0,35.0,400.0],["1998-09-21",35.0,35.0,35.0,35.0,0.0],["1998-09-22",35.0,35.875,35.0,35.875,3500.0],["1998-09-23",35.25,35.25,35.25,35.25,1100.0],["1998-09-24",35.25,35.25,35.25,35.25,0.0],["1998-09-25",34.25,35.0,34.0,35.0,1000.0],["1998-09-28",35.0,35.0,35.0,35.0,0.0],["1998-09-29",35.0,35.0,35.0,35.0,0.0],["1998-09-30",35.0,35.0,35.0,35.0,0.0],["1998-10-01",35.0,35.0,35.0,35.0,0.0],["1998-10-02",35.0,35.0,35.0,35.0,0.0],["1998-10-05",35.0,35.0,35.0,35.0,0.0],["1998-10-06",35.0,35.0,35.0,35.0,0.0],["1998-10-07",35.0,35.0,35.0,35.0,0.0],["1998-10-08",35.0,35.0,35.0,35.0,0.0],["1998-10-09",33.75,33.75,33.75,33.75,900.0],["1998-10-12",33.75,33.75,33.75,33.75,0.0],["1998-10-13",33.75,33.75,33.75,33.75,0.0],["1998-10-14",33.75,33.75,33.75,33.75,0.0],["1998-10-15",33.75,33.75,33.75,33.75,100.0],["1998-10-16",33.75,33.75,33.75,33.75,0.0],["1998-10-19",33.75,33.75,33.75,33.75,0.0],["1998-10-20",33.75,33.75,33.75,33.75,0.0],["1998-10-21",33.75,33.75,33.75,33.75,0.0],["1998-10-22",33.75,33.75,33.75,33.75,0.0],["1998-10-23",36.0,36.0,36.0,36.0,500.0],["1998-10-26",36.0,36.0,36.0,36.0,0.0],["1998-10-27",34.5,34.5,34.5,34.5,100.0],["1998-10-28",34.0,39.5,34.0,39.5,200.0],["1998-10-29",39.5,39.5,39.5,39.5,0.0],["1998-10-30",39.5,39.5,39.5,39.5,0.0],["1998-11-02",39.5,39.5,39.5,39.5,0.0],["1998-11-03",39.5,39.5,39.5,39.5,0.0],["1998-11-04",39.5,39.5,39.5,39.5,0.0],["1998-11-05",39.5,39.5,39.5,39.5,0.0],["1998-11-06",39.5,39.5,39.5,39.5,0.0],["1998-11-09",36.0,36.0,36.0,36.0,200.0],["1998-11-10",36.0,36.0,36.0,36.0,0.0],["1998-11-11",36.0,36.0,36.0,36.0,0.0],["1998-11-12",36.0,36.0,36.0,36.0,0.0],["1998-11-13",36.0,36.0,36.0,36.0,0.0],["1998-11-16",35.75,35.75,35.75,35.75,200.0],["1998-11-17",35.75,35.75,35.75,35.75,0.0],["1998-11-18",35.75,35.75,35.75,35.75,400.0],["1998-11-19",35.75,35.75,35.75,35.75,0.0],["1998-11-20",35.5,35.5,35.5,35.5,800.0],["1998-11-23",36.5,36.5,36.5,36.5,200.0],["1998-11-24",36.5,36.5,36.5,36.5,100.0],["1998-11-25",36.5,36.5,36.5,36.5,0.0],["1998-11-27",36.5,36.5,36.5,36.5,400.0],["1998-11-30",35.5,35.5,35.5,35.5,200.0],["1998-12-01",35.5,35.5,35.5,35.5,0.0],["1998-12-02",35.5,35.5,35.5,35.5,0.0],["1998-12-03",35.5,35.5,35.5,35.5,0.0],["1998-12-04",35.25,35.25,35.25,35.25,400.0],["1998-12-07",35.75,35.75,35.75,35.75,300.0],["1998-12-08",35.75,35.75,35.75,35.75,0.0],["1998-12-09",35.75,35.75,35.75,35.75,0.0],["1998-12-10",38.0,39.0,38.0,39.0,500.0],["1998-12-11",39.0,39.0,39.0,39.0,0.0],["1998-12-14",37.0,37.0,37.0,37.0,100.0],["1998-12-15",37.0,37.0,37.0,37.0,0.0],["1998-12-16",36.75,36.75,36.75,36.75,800.0],["1998-12-17",36.75,36.75,36.75,36.75,0.0],["1998-12-18",36.75,36.75,36.75,36.75,0.0],["1998-12-21",38.0,38.0,38.0,38.0,800.0],["1998-12-22",36.75,36.75,36.75,36.75,400.0],["1998-12-23",36.75,36.75,36.75,36.75,0.0],["1998-12-24",36.75,36.75,36.75,36.75,0.0],["1998-12-28",36.75,36.75,36.75,36.75,0.0],["1998-12-29",36.75,36.75,36.75,36.75,0.0],["1998-12-30",36.75,36.75,36.75,36.75,0.0],["1998-12-31",36.75,36.75,36.75,36.75,0.0],["1999-01-04",39.5,39.5,36.75,36.75,200.0],["1999-01-05",36.75,36.75,36.75,36.75,0.0],["1999-01-06",37.0,37.0,37.0,37.0,200.0],["1999-01-07",39.25,39.375,39.25,39.375,1000.0],["1999-01-08",39.375,39.375,39.375,39.375,0.0],["1999-01-11",37.8125,37.8125,37.75,37.75,700.0],["1999-01-12",37.75,37.75,37.75,37.75,700.0],["1999-01-13",37.75,38.0,37.5,38.0,3100.0],["1999-01-14",38.0,38.0,38.0,38.0,0.0],["1999-01-15",38.0,38.0,38.0,38.0,0.0],["1999-01-19",37.75,37.75,37.75,37.75,100.0],["1999-01-20",37.75,37.75,37.75,37.75,100.0],["1999-01-21",37.75,37.75,37.75,37.75,0.0],["1999-01-22",37.8125,37.8125,37.8125,37.8125,200.0],["1999-01-25",37.75,38.0,37.75,38.0,300.0],["1999-01-26",38.0,38.0,38.0,38.0,0.0],["1999-01-27",39.0,39.0,39.0,39.0,1900.0],["1999-01-28",38.0,38.0,38.0,38.0,1200.0],["1999-01-29",39.25,39.25,39.25,39.25,100.0],["1999-02-01",39.375,39.375,39.375,39.375,300.0],["1999-02-02",39.0,39.0,39.0,39.0,300.0],["1999-02-03",39.0,39.0,39.0,39.0,0.0],["1999-02-04",39.0,39.0,39.0,39.0,0.0],["1999-02-05",39.0,39.0,39.0,39.0,100.0],["1999-02-08",39.75,39.75,39.75,39.75,200.0],["1999-02-09",39.75,39.75,39.75,39.75,0.0],["1999-02-10",39.75,39.75,39.75,39.75,0.0],["1999-02-11",39.4375,39.4375,39.4375,39.4375,400.0],["1999-02-12",39.4375,39.4375,39.4375,39.4375,0.0],["1999-02-16",39.75,39.75,39.5,39.75,1900.0],["1999-02-17",39.75,39.75,39.75,39.75,0.0],["1999-02-18",39.75,39.75,39.75,39.75,0.0],["1999-02-19",39.75,39.75,39.75,39.75,0.0],["1999-02-22",39.75,39.75,39.75,39.75,0.0],["1999-02-23",40.25,40.25,40.25,40.25,100.0],["1999-02-24",40.25,40.25,40.25,40.25,0.0],["1999-02-25",40.0,40.0,40.0,40.0,100.0],["1999-02-26",39.75,39.75,39.75,39.75,100.0],["1999-03-01",39.75,39.75,39.75,39.75,0.0],["1999-03-02",40.25,40.25,40.25,40.25,500.0],["1999-03-03",41.25,41.25,41.25,41.25,200.0],["1999-03-04",41.25,41.25,41.25,41.25,0.0],["1999-03-05",41.25,41.25,41.25,41.25,0.0],["1999-03-08",41.25,41.25,41.25,41.25,0.0],["1999-03-09",41.25,41.25,41.25,41.25,0.0],["1999-03-10",41.25,41.25,41.25,41.25,0.0],["1999-03-11",40.5,40.5,40.5,40.5,300.0],["1999-03-12",40.5,40.5,40.5,40.5,0.0],["1999-03-15",41.0,41.0,41.0,41.0,100.0],["1999-03-16",40.5,41.0,40.5,41.0,200.0],["1999-03-17",41.0,41.0,41.0,41.0,0.0],["1999-03-18",40.5,40.5,40.5,40.5,100.0],["1999-03-19",40.5,40.5,40.5,40.5,0.0],["1999-03-22",40.5,40.5,38.25,38.25,1000.0],["1999-03-23",38.25,38.25,38.25,38.25,0.0],["1999-03-24",39.0,39.0,39.0,39.0,100.0],["1999-03-25",39.0,39.0,39.0,39.0,0.0],["1999-03-26",39.0,39.0,39.0,39.0,0.0],["1999-03-29",39.0,39.0,39.0,39.0,0.0],["1999-03-30",38.75,38.75,38.75,38.75,100.0],["1999-03-31",38.75,38.75,38.75,38.75,2700.0],["1999-04-01",38.75,38.75,38.0,38.0,400.0],["1999-04-05",37.625,37.625,34.5,35.0,3000.0],["1999-04-06",35.0,35.0,35.0,35.0,0.0],["1999-04-07",37.25,37.25,36.0,36.0,500.0],["1999-04-08",36.25,36.25,36.25,36.25,100.0],["1999-04-09",38.0,38.0,38.0,38.0,200.0],["1999-04-12",37.0,37.0,37.0,37.0,100.0],["1999-04-13",37.0,37.0,37.0,37.0,0.0],["1999-04-14",35.875,35.875,30.0,31.875,6700.0],["1999-04-15",32.125,32.5,32.0,32.25,5300.0],["1999-04-16",33.0,34.25,32.5,34.25,1200.0],["1999-04-19",33.5,33.5,32.5,33.25,900.0],["1999-04-20",32.75,33.0,32.75,33.0,300.0],["1999-04-21",33.25,34.5,33.25,34.0,1300.0],["1999-04-22",34.0,34.0,34.0,34.0,0.0],["1999-04-23",34.0,34.0,34.0,34.0,0.0],["1999-04-26",37.0,37.0,35.5,37.0,1100.0],["1999-04-27",37.0,37.0,37.0,37.0,0.0],["1999-04-28",36.75,37.0,36.75,37.0,500.0],["1999-04-29",37.25,37.25,37.25,37.25,100.0],["1999-04-30",37.25,37.25,37.25,37.25,0.0],["1999-05-03",37.25,37.25,37.25,37.25,0.0],["1999-05-04",37.0,37.0,37.0,37.0,1600.0],["1999-05-05",37.0,37.0,37.0,37.0,0.0],["1999-05-06",37.0,37.0,37.0,37.0,0.0],["1999-05-07",37.0,37.0,37.0,37.0,0.0],["1999-05-10",37.0,37.0,37.0,37.0,0.0],["1999-05-11",35.875,35.875,35.875,35.875,200.0],["1999-05-12",35.875,35.875,35.875,35.875,0.0],["1999-05-13",35.875,35.875,35.875,35.875,0.0],["1999-05-14",36.75,36.75,36.75,36.75,300.0],["1999-05-17",37.0,37.0,37.0,37.0,1000.0],["1999-05-18",37.0,37.0,37.0,37.0,0.0],["1999-05-19",37.0,37.0,37.0,37.0,300.0],["1999-05-20",37.0,37.0,37.0,37.0,0.0],["1999-05-21",36.75,36.75,36.75,36.75,100.0],["1999-05-24",36.75,36.75,36.75,36.75,0.0],["1999-05-25",36.75,36.75,36.75,36.75,100.0],["1999-05-26",37.0,37.125,37.0,37.125,800.0],["1999-05-27",37.125,37.125,37.125,37.125,0.0],["1999-05-28",37.0,37.0,37.0,37.0,100.0],["1999-06-01",37.0,37.0,37.0,37.0,0.0],["1999-06-02",37.0,37.0,37.0,37.0,200.0],["1999-06-03",37.0,37.25,37.0,37.25,400.0],["1999-06-04",37.25,37.25,37.25,37.25,600.0],["1999-06-07",37.25,37.25,37.0,37.0,3100.0],["1999-06-08",37.0,37.0,37.0,37.0,400.0],["1999-06-09",37.0,37.0,37.0,37.0,0.0],["1999-06-10",37.0,37.0,37.0,37.0,1900.0],["1999-06-11",37.0,37.0,37.0,37.0,0.0],["1999-06-14",37.0,37.0,37.0,37.0,0.0],["1999-06-15",37.0,37.0,36.625,36.625,2700.0],["1999-06-16",36.625,36.625,36.625,36.625,0.0],["1999-06-17",36.625,36.625,36.625,36.625,0.0],["1999-06-18",36.625,36.625,36.625,36.625,0.0],["1999-06-21",37.0,37.0,36.9375,37.0,2700.0],["1999-06-22",37.0,37.0,37.0,37.0,0.0],["1999-06-23",37.0,37.0,37.0,37.0,0.0],["1999-06-24",36.75,36.75,36.75,36.75,200.0],["1999-06-25",36.75,36.75,36.75,36.75,100.0],["1999-06-28",36.75,36.75,36.75,36.75,0.0],["1999-06-29",36.75,36.75,36.75,36.75,600.0],["1999-06-30",36.75,36.75,36.75,36.75,0.0],["1999-07-01",37.0,37.0,36.875,37.0,8500.0],["1999-07-02",36.875,36.875,36.875,36.875,100.0],["1999-07-06",36.875,36.875,36.875,36.875,0.0],["1999-07-07",36.875,36.875,36.875,36.875,100.0],["1999-07-08",36.875,36.875,36.875,36.875,100.0],["1999-07-09",36.875,36.875,36.875,36.875,0.0],["1999-07-12",37.0625,37.0625,36.625,36.625,4600.0],["1999-07-13",36.625,36.625,36.625,36.625,0.0],["1999-07-14",36.625,36.625,36.625,36.625,0.0],["1999-07-15",36.625,36.625,36.625,36.625,0.0],["1999-07-16",36.625,36.625,36.625,36.625,600.0],["1999-07-19",36.625,36.625,36.625,36.625,0.0],["1999-07-20",36.875,36.875,36.875,36.875,600.0],["1999-07-21",36.875,36.875,36.875,36.875,0.0],["1999-07-22",36.875,36.875,36.875,36.875,0.0],["1999-07-23",36.875,36.875,36.875,36.875,0.0],["1999-07-26",36.875,36.875,36.875,36.875,0.0],["1999-07-27",36.875,36.875,36.875,36.875,0.0],["1999-07-28",36.875,36.875,36.875,36.875,0.0],["1999-07-29",36.875,36.875,36.875,36.875,0.0],["1999-07-30",36.875,36.875,36.875,36.875,200.0],["1999-08-02",36.875,36.875,36.875,36.875,0.0],["1999-08-03",36.875,36.875,36.875,36.875,0.0],["1999-08-04",36.625,36.625,36.625,36.625,1000.0],["1999-08-05",36.625,36.625,36.625,36.625,0.0],["1999-08-06",36.625,36.875,36.625,36.875,4900.0],["1999-08-09",36.875,36.875,36.875,36.875,0.0],["1999-08-10",36.875,36.875,36.875,36.875,0.0],["1999-08-11",36.875,36.875,36.875,36.875,0.0],["1999-08-12",36.875,36.875,36.875,36.875,0.0],["1999-08-13",36.875,36.875,36.875,36.875,0.0],["1999-08-16",36.875,36.875,36.875,36.875,0.0],["1999-08-17",36.75,36.75,36.625,36.625,2600.0],["1999-08-18",36.875,36.875,36.75,36.75,2000.0],["1999-08-19",36.625,36.625,36.625,36.625,100.0],["1999-08-20",36.625,36.625,36.625,36.625,300.0],["1999-08-23",36.625,36.625,36.625,36.625,0.0],["1999-08-24",36.625,36.625,36.625,36.625,100.0],["1999-08-25",36.625,36.625,36.625,36.625,0.0],["1999-08-26",36.625,36.625,36.625,36.625,0.0],["1999-08-27",36.625,36.625,36.625,36.625,0.0],["1999-08-30",36.625,36.625,36.625,36.625,0.0],["1999-08-31",36.625,36.625,36.625,36.625,1600.0],["1999-09-01",36.75,36.75,36.75,36.75,600.0],["1999-09-02",36.75,36.75,36.75,36.75,0.0],["1999-09-03",36.75,36.75,36.75,36.75,0.0],["1999-09-07",36.75,36.75,36.75,36.75,0.0],["1999-09-08",36.75,36.75,36.75,36.75,0.0],["1999-09-09",36.75,36.75,36.75,36.75,0.0],["1999-09-10",36.75,36.75,36.75,36.75,0.0],["1999-09-13",36.75,36.75,36.75,36.75,0.0],["1999-09-14",36.75,36.75,36.75,36.75,0.0],["1999-09-15",36.625,36.625,36.625,36.625,200.0],["1999-09-16",36.75,37.0625,36.75,36.75,6600.0],["1999-09-17",36.75,36.75,36.75,36.75,0.0],["1999-09-20",36.8125,36.8125,36.8125,36.8125,100.0],["1999-09-21",36.8125,36.8125,36.8125,36.8125,0.0],["1999-09-22",36.8125,36.8125,36.8125,36.8125,200.0],["1999-09-23",36.8125,36.8125,36.8125,36.8125,0.0],["1999-09-24",36.8125,36.8125,36.8125,36.8125,100.0],["1999-09-27",36.8125,36.8125,36.8125,36.8125,0.0],["1999-09-28",36.625,36.625,36.625,36.625,100.0],["1999-09-29",36.625,36.625,36.625,36.625,0.0],["1999-09-30",36.625,36.625,36.625,36.625,2000.0],["1999-10-01",36.875,36.875,36.875,36.875,1000.0],["1999-10-04",36.875,36.875,36.875,36.875,0.0],["1999-10-05",36.875,36.875,36.875,36.875,0.0],["1999-10-06",36.625,36.875,36.625,36.875,1300.0],["1999-10-07",36.875,36.875,36.875,36.875,0.0],["1999-10-08",36.875,36.875,36.875,36.875,0.0],["1999-10-11",36.875,36.875,36.875,36.875,0.0],["1999-10-12",36.875,36.875,36.875,36.875,0.0],["1999-10-13",36.875,36.875,36.875,36.875,0.0],["1999-10-14",36.625,36.875,36.625,36.875,3700.0],["1999-10-15",36.625,36.625,36.625,36.625,400.0],["1999-10-18",36.625,36.625,36.625,36.625,0.0],["1999-10-19",36.625,36.625,36.625,36.625,0.0],["1999-10-20",36.625,36.625,36.625,36.625,0.0],["1999-10-21",36.625,36.625,36.25,36.25,600.0],["1999-10-22",36.25,36.25,36.25,36.25,0.0],["1999-10-25",36.25,36.25,36.25,36.25,0.0],["1999-10-26",36.25,36.25,36.25,36.25,0.0],["1999-10-27",36.25,36.25,36.25,36.25,0.0],["1999-10-28",36.25,36.25,36.25,36.25,0.0],["1999-10-29",36.25,36.25,36.25,36.25,500.0],["1999-11-01",36.25,36.25,36.25,36.25,0.0],["1999-11-02",36.25,36.25,36.25,36.25,0.0],["1999-11-03",36.25,36.25,36.25,36.25,0.0],["1999-11-04",36.25,36.25,36.25,36.25,0.0],["1999-11-05",36.25,36.25,36.25,36.25,0.0],["1999-11-08",36.25,36.25,36.25,36.25,0.0],["1999-11-09",36.25,36.25,35.0,35.0,1300.0],["1999-11-10",35.0,35.0,35.0,35.0,0.0],["1999-11-11",35.0,35.0,35.0,35.0,200.0],["1999-11-12",35.25,35.25,35.25,35.25,200.0],["1999-11-15",35.25,35.25,35.25,35.25,0.0],["1999-11-16",35.25,35.25,35.25,35.25,0.0],["1999-11-17",34.75,34.875,34.75,34.875,300.0],["1999-11-18",34.875,34.875,34.875,34.875,0.0],["1999-11-19",34.5,34.625,34.375,34.375,1200.0],["1999-11-22",34.375,34.375,34.375,34.375,400.0],["1999-11-23",34.375,34.375,34.375,34.375,0.0],["1999-11-24",34.375,34.375,34.375,34.375,0.0],["1999-11-26",34.375,34.375,34.375,34.375,0.0],["1999-11-29",34.0,34.0,34.0,34.0,1600.0],["1999-11-30",34.0,34.0,34.0,34.0,0.0],["1999-12-01",34.0,34.0,34.0,34.0,0.0],["1999-12-02",34.0,34.0,34.0,34.0,0.0],["1999-12-03",33.0,33.0,33.0,33.0,500.0],["1999-12-06",33.0,33.0,33.0,33.0,0.0],["1999-12-07",33.0,33.0,33.0,33.0,0.0],["1999-12-08",32.875,32.875,32.875,32.875,100.0],["1999-12-09",32.875,32.875,32.875,32.875,0.0],["1999-12-10",32.875,32.875,32.875,32.875,0.0],["1999-12-13",32.875,33.0,32.875,33.0,1000.0],["1999-12-14",33.5,33.5,33.5,33.5,200.0],["1999-12-15",33.5,33.5,33.5,33.5,0.0],["1999-12-16",33.5,33.5,33.5,33.5,0.0],["1999-12-17",34.0,34.0,34.0,34.0,100.0],["1999-12-20",34.0,34.0,34.0,34.0,0.0],["1999-12-21",34.0,34.0,34.0,34.0,0.0],["1999-12-22",33.0,33.0,33.0,33.0,400.0],["1999-12-23",33.0,33.0,33.0,33.0,0.0],["1999-12-27",33.0,33.0,33.0,33.0,0.0],["1999-12-28",33.0,33.0,33.0,33.0,0.0],["1999-12-29",33.0,33.0,33.0,33.0,0.0],["1999-12-30",32.5,32.5,32.5,32.5,11200.0],["1999-12-31",32.5,32.5,32.5,32.5,0.0],["2000-01-03",32.5,32.5,32.5,32.5,0.0],["2000-01-04",32.5,32.5,32.5,32.5,0.0],["2000-01-05",33.0,33.0,32.25,32.3125,5000.0],["2000-01-06",32.0,32.0,32.0,32.0,100.0],["2000-01-07",31.75,31.75,31.75,31.75,200.0],["2000-01-10",31.75,31.75,31.75,31.75,0.0],["2000-01-11",32.75,32.75,31.75,31.8125,2000.0],["2000-01-12",31.8125,31.8125,31.8125,31.8125,0.0],["2000-01-13",31.8125,31.8125,31.8125,31.8125,0.0],["2000-01-14",31.75,31.75,31.75,31.75,500.0],["2000-01-18",31.75,31.75,31.75,31.75,100.0],["2000-01-19",31.75,31.75,31.75,31.75,200.0],["2000-01-20",31.75,31.75,31.75,31.75,0.0],["2000-01-21",31.75,31.75,31.75,31.75,0.0],["2000-01-24",31.75,31.75,31.75,31.75,100.0],["2000-01-25",31.75,31.75,31.75,31.75,0.0],["2000-01-26",34.0,34.0,34.0,34.0,300.0],["2000-01-27",34.0,34.0,34.0,34.0,0.0],["2000-01-28",34.0,34.0,34.0,34.0,0.0],["2000-01-31",31.75,31.75,31.75,31.75,700.0],["2000-02-01",31.75,31.75,31.75,31.75,0.0],["2000-02-02",32.0,32.125,31.9375,32.0,12500.0],["2000-02-03",32.0,32.0,32.0,32.0,0.0],["2000-02-04",32.0,32.0,32.0,32.0,0.0],["2000-02-07",32.0,32.0,32.0,32.0,600.0],["2000-02-08",32.0,32.0,31.75,31.875,7900.0],["2000-02-09",31.875,31.875,31.875,31.875,0.0],["2000-02-10",31.875,31.875,31.875,31.875,0.0],["2000-02-11",31.875,31.875,31.875,31.875,0.0],["2000-02-14",32.0,32.0,32.0,32.0,1000.0],["2000-02-15",33.0,33.0,33.0,33.0,800.0],["2000-02-16",33.0,33.0,33.0,33.0,0.0],["2000-02-17",33.0,33.0,33.0,33.0,0.0],["2000-02-18",33.0,33.0,33.0,33.0,0.0],["2000-02-22",33.0,33.0,33.0,33.0,0.0],["2000-02-23",33.0,33.0,33.0,33.0,0.0],["2000-02-24",32.5,32.5,32.0,32.0,800.0],["2000-02-25",32.0,32.0,32.0,32.0,0.0],["2000-02-28",32.0,32.0,32.0,32.0,0.0],["2000-02-29",32.0,32.0,32.0,32.0,0.0],["2000-03-01",32.0,32.0,32.0,32.0,100.0],["2000-03-02",32.0,32.0,32.0,32.0,0.0],["2000-03-03",32.0,32.375,32.0,32.375,2600.0],["2000-03-06",32.5,32.5,32.5,32.5,800.0],["2000-03-07",32.0,32.0,32.0,32.0,200.0],["2000-03-08",32.0,32.0,32.0,32.0,0.0],["2000-03-09",32.0,32.0,32.0,32.0,100.0],["2000-03-10",32.0,32.0,32.0,32.0,0.0],["2000-03-13",32.0,32.0,32.0,32.0,100.0],["2000-03-14",32.0,32.0,32.0,32.0,600.0],["2000-03-15",31.75,31.75,31.75,31.75,300.0],["2000-03-16",31.75,31.75,31.75,31.75,0.0],["2000-03-17",31.75,31.75,31.75,31.75,0.0],["2000-03-20",31.75,31.75,31.75,31.75,800.0],["2000-03-21",31.75,31.75,31.75,31.75,0.0],["2000-03-22",31.75,31.75,31.75,31.75,0.0],["2000-03-23",31.75,31.75,31.75,31.75,0.0],["2000-03-24",31.875,31.875,31.875,31.875,400.0],["2000-03-27",31.75,31.75,31.75,31.75,100.0],["2000-03-28",31.75,32.0,31.75,31.75,10500.0],["2000-03-29",31.125,32.5,31.0,31.0,11900.0],["2000-03-30",31.0,31.25,31.0,31.25,7900.0],["2000-03-31",31.0,31.25,30.0,31.25,31900.0],["2000-04-03",30.0,30.25,30.0,30.25,2200.0],["2000-04-04",30.25,30.25,30.25,30.25,1100.0],["2000-04-05",30.25,30.25,30.25,30.25,400.0],["2000-04-06",30.25,30.25,30.25,30.25,0.0],["2000-04-07",30.25,30.25,30.25,30.25,0.0],["2000-04-10",30.25,30.25,30.25,30.25,0.0],["2000-04-11",29.25,29.25,29.25,29.25,300.0],["2000-04-12",29.25,29.25,29.25,29.25,0.0],["2000-04-13",29.25,29.25,29.25,29.25,300.0],["2000-04-14",29.25,29.25,29.25,29.25,0.0],["2000-04-17",29.25,29.25,29.25,29.25,0.0],["2000-04-18",29.375,29.375,29.375,29.375,100.0],["2000-04-19",29.75,29.75,29.75,29.75,100.0],["2000-04-20",29.75,29.75,29.75,29.75,0.0],["2000-04-24",30.0,30.0,29.25,29.25,500.0],["2000-04-25",29.25,29.25,29.25,29.25,500.0],["2000-04-26",29.25,29.25,29.25,29.25,0.0],["2000-04-27",30.0,30.0,29.875,29.875,900.0],["2000-04-28",29.25,29.375,29.25,29.375,5700.0],["2000-05-01",29.375,29.375,29.375,29.375,0.0],["2000-05-02",29.375,29.375,29.375,29.375,0.0],["2000-05-03",29.375,29.375,29.375,29.375,0.0],["2000-05-04",30.0,30.0,29.25,29.25,1900.0],["2000-05-05",29.25,29.25,29.25,29.25,0.0],["2000-05-08",29.25,29.25,29.25,29.25,0.0],["2000-05-09",29.25,29.25,29.25,29.25,0.0],["2000-05-10",29.25,29.25,29.25,29.25,0.0],["2000-05-11",29.25,29.25,29.25,29.25,0.0],["2000-05-12",29.25,29.25,29.25,29.25,0.0],["2000-05-15",29.375,29.375,29.375,29.375,100.0],["2000-05-16",29.375,29.375,29.375,29.375,0.0],["2000-05-17",29.375,29.375,29.375,29.375,0.0],["2000-05-18",29.375,29.375,29.375,29.375,0.0],["2000-05-19",29.375,29.375,29.375,29.375,100.0],["2000-05-22",29.375,29.375,29.375,29.375,0.0],["2000-05-23",29.375,29.375,29.375,29.375,0.0],["2000-05-24",29.375,29.375,29.375,29.375,0.0],["2000-05-25",29.375,29.375,29.375,29.375,0.0],["2000-05-26",29.375,29.375,29.375,29.375,100.0],["2000-05-30",29.375,29.375,29.375,29.375,0.0],["2000-05-31",29.375,29.375,29.375,29.375,200.0],["2000-06-01",29.375,29.5,29.25,29.5,10000.0],["2000-06-02",29.25,29.375,29.25,29.375,2000.0],["2000-06-05",29.25,29.25,28.25,28.25,3000.0],["2000-06-06",28.25,28.25,28.25,28.25,0.0],["2000-06-07",28.25,28.25,28.25,28.25,0.0],["2000-06-08",28.25,28.25,28.25,28.25,0.0],["2000-06-09",28.25,28.25,28.25,28.25,0.0],["2000-06-12",28.25,28.25,28.25,28.25,0.0],["2000-06-13",28.25,28.25,28.25,28.25,0.0],["2000-06-14",28.25,28.25,28.25,28.25,0.0],["2000-06-15",28.25,28.25,28.25,28.25,0.0],["2000-06-16",28.25,28.25,28.25,28.25,0.0],["2000-06-19",28.375,28.5,28.375,28.5,2000.0],["2000-06-20",28.25,29.25,28.25,29.25,1100.0],["2000-06-21",29.25,29.25,29.25,29.25,0.0],["2000-06-22",29.25,29.25,29.25,29.25,0.0],["2000-06-23",29.25,29.25,29.25,29.25,100.0],["2000-06-26",29.25,29.25,29.25,29.25,0.0],["2000-06-27",29.25,29.25,29.25,29.25,0.0],["2000-06-28",29.25,29.25,29.25,29.25,0.0],["2000-06-29",28.75,28.75,28.75,28.75,100.0],["2000-06-30",28.75,28.75,28.75,28.75,0.0],["2000-07-03",28.75,28.75,28.75,28.75,0.0],["2000-07-05",28.75,28.75,28.75,28.75,0.0],["2000-07-06",28.75,28.75,28.75,28.75,0.0],["2000-07-07",28.75,28.75,28.75,28.75,0.0],["2000-07-10",28.75,28.75,28.75,28.75,0.0],["2000-07-11",28.75,28.75,28.75,28.75,0.0],["2000-07-12",28.75,28.75,28.75,28.75,0.0],["2000-07-13",28.75,28.75,28.75,28.75,0.0],["2000-07-14",28.75,28.75,28.75,28.75,0.0],["2000-07-17",28.75,28.75,28.75,28.75,800.0],["2000-07-18",28.5,28.5,27.0,28.0,2100.0],["2000-07-19",28.0,28.0,28.0,28.0,0.0],["2000-07-20",28.0,28.0,28.0,28.0,0.0],["2000-07-21",28.0,28.0,28.0,28.0,0.0],["2000-07-24",28.0,28.0,28.0,28.0,0.0],["2000-07-25",29.0,29.0,29.0,29.0,600.0],["2000-07-26",29.0,29.0,29.0,29.0,0.0],["2000-07-27",29.0,29.0,29.0,29.0,0.0],["2000-07-28",29.0,29.0,29.0,29.0,1500.0],["2000-07-31",29.0,29.0,29.0,29.0,0.0],["2000-08-01",29.0,29.0,29.0,29.0,0.0],["2000-08-02",29.0,29.0,29.0,29.0,0.0],["2000-08-03",29.0,29.0,29.0,29.0,0.0],["2000-08-04",29.0,29.0,29.0,29.0,0.0],["2000-08-07",29.0,29.0,29.0,29.0,0.0],["2000-08-08",29.0,29.0,29.0,29.0,0.0],["2000-08-09",29.0,29.0,29.0,29.0,0.0],["2000-08-10",29.0,29.0,29.0,29.0,1000.0],["2000-08-11",29.5,29.5,28.75,28.75,200.0],["2000-08-14",28.75,28.75,28.75,28.75,0.0],["2000-08-15",29.5,29.5,29.5,29.5,200.0],["2000-08-16",29.5,29.5,29.5,29.5,0.0],["2000-08-17",29.5,29.5,29.5,29.5,0.0],["2000-08-18",29.5,29.5,29.5,29.5,0.0],["2000-08-21",29.5,29.5,29.5,29.5,0.0],["2000-08-22",28.5,28.5,28.5,28.5,2000.0],["2000-08-23",28.5,29.0,28.5,29.0,1300.0],["2000-08-24",29.0,29.0,29.0,29.0,0.0],["2000-08-25",29.0,29.0,29.0,29.0,0.0],["2000-08-28",29.0,29.0,29.0,29.0,0.0],["2000-08-29",29.0,29.0,29.0,29.0,0.0],["2000-08-30",29.0,29.0,29.0,29.0,0.0],["2000-08-31",29.0,29.0,29.0,29.0,0.0],["2000-09-01",29.0,29.0,29.0,29.0,0.0],["2000-09-05",29.0,29.0,29.0,29.0,0.0],["2000-09-06",29.0,29.0,29.0,29.0,0.0],["2000-09-07",29.0,29.0,29.0,29.0,3000.0],["2000-09-08",29.0,29.0,29.0,29.0,0.0],["2000-09-11",29.0,29.0,29.0,29.0,0.0],["2000-09-12",29.0,29.0,29.0,29.0,500.0],["2000-09-13",29.0,29.0,29.0,29.0,0.0],["2000-09-14",29.0,29.0,29.0,29.0,19000.0],["2000-09-15",29.0,29.0,29.0,29.0,0.0],["2000-09-18",29.0,29.0,29.0,29.0,0.0],["2000-09-19",29.0,29.0,29.0,29.0,0.0],["2000-09-20",28.5,28.5,28.5,28.5,900.0],["2000-09-21",28.5,28.5,28.5,28.5,0.0],["2000-09-22",28.75,28.75,28.75,28.75,1200.0],["2000-09-25",28.75,28.75,28.75,28.75,0.0],["2000-09-26",28.75,28.75,28.75,28.75,0.0],["2000-09-27",28.75,28.75,28.75,28.75,0.0],["2000-09-28",28.75,28.75,28.75,28.75,0.0],["2000-09-29",28.75,28.75,28.75,28.75,0.0],["2000-10-02",28.75,28.75,28.75,28.75,0.0],["2000-10-03",28.75,28.75,28.75,28.75,0.0],["2000-10-04",28.75,28.75,28.75,28.75,0.0],["2000-10-05",28.75,28.75,28.75,28.75,0.0],["2000-10-06",28.5,28.625,28.5,28.625,1400.0],["2000-10-09",28.625,28.625,28.625,28.625,0.0],["2000-10-10",28.625,28.625,28.625,28.625,0.0],["2000-10-11",28.625,28.625,28.625,28.625,0.0],["2000-10-12",28.625,28.625,28.625,28.625,0.0],["2000-10-13",28.625,28.625,28.625,28.625,0.0],["2000-10-16",28.625,28.625,28.625,28.625,0.0],["2000-10-17",28.625,28.625,28.625,28.625,0.0],["2000-10-18",28.625,28.625,28.625,28.625,0.0],["2000-10-19",28.625,28.625,28.625,28.625,0.0],["2000-10-20",28.5,28.5,28.5,28.5,500.0],["2000-10-23",28.5,28.5,28.5,28.5,0.0],["2000-10-24",28.5,28.5,28.5,28.5,100.0],["2000-10-25",28.5,28.5,28.5,28.5,0.0],["2000-10-26",28.5,28.5,28.5,28.5,0.0],["2000-10-27",28.5,28.5,28.5,28.5,0.0],["2000-10-30",29.0,29.0,28.75,28.75,4600.0],["2000-10-31",28.75,28.75,28.75,28.75,0.0],["2000-11-01",28.75,28.75,28.75,28.75,0.0],["2000-11-02",28.75,28.75,28.75,28.75,0.0],["2000-11-03",28.75,28.75,28.75,28.75,0.0],["2000-11-06",29.0,29.0,28.5,28.5,500.0],["2000-11-07",28.5,28.5,28.5,28.5,0.0],["2000-11-08",28.5,28.5,28.5,28.5,0.0],["2000-11-09",28.5,28.5,28.5,28.5,0.0],["2000-11-10",28.5,28.5,28.5,28.5,0.0],["2000-11-13",28.5,28.5,28.5,28.5,100.0],["2000-11-14",28.5,28.5,28.5,28.5,0.0],["2000-11-15",28.5,28.5,28.5,28.5,0.0],["2000-11-16",28.5,28.5,28.5,28.5,0.0],["2000-11-17",28.5,28.5,28.5,28.5,0.0],["2000-11-20",28.5,28.5,28.5,28.5,0.0],["2000-11-21",29.25,29.25,29.25,29.25,100.0],["2000-11-22",29.25,29.25,29.25,29.25,0.0],["2000-11-24",29.25,29.25,29.25,29.25,0.0],["2000-11-27",29.25,29.25,29.25,29.25,0.0],["2000-11-28",29.25,29.25,29.25,29.25,0.0],["2000-11-29",29.25,29.25,29.25,29.25,0.0],["2000-11-30",29.25,29.25,29.25,29.25,0.0],["2000-12-01",29.25,29.25,29.25,29.25,0.0],["2000-12-04",29.25,29.25,29.25,29.25,0.0],["2000-12-05",29.25,29.25,29.25,29.25,0.0],["2000-12-06",29.25,29.25,29.25,29.25,0.0],["2000-12-07",29.25,29.25,29.25,29.25,200.0],["2000-12-08",29.25,29.25,29.25,29.25,0.0],["2000-12-11",29.25,30.0625,29.25,30.0625,200.0],["2000-12-12",29.375,29.375,29.375,29.375,300.0],["2000-12-13",29.375,29.375,29.375,29.375,0.0],["2000-12-14",29.375,29.375,29.375,29.375,0.0],["2000-12-15",29.375,29.375,29.375,29.375,0.0],["2000-12-18",29.375,29.375,29.375,29.375,0.0],["2000-12-19",29.375,29.375,29.375,29.375,0.0],["2000-12-20",29.375,29.375,29.375,29.375,1000.0],["2000-12-21",29.375,29.375,29.375,29.375,0.0],["2000-12-22",29.375,29.375,29.375,29.375,0.0],["2000-12-26",29.375,29.375,29.375,29.375,0.0],["2000-12-27",29.75,29.75,29.75,29.75,200.0],["2000-12-28",28.0,28.125,28.0,28.125,37200.0],["2000-12-29",30.0,30.0,30.0,30.0,1800.0],["2001-01-02",30.0,30.0,30.0,30.0,0.0],["2001-01-03",30.0,30.0,30.0,30.0,0.0],["2001-01-04",30.0,30.0,30.0,30.0,0.0],["2001-01-05",30.0,30.0,30.0,30.0,0.0],["2001-01-08",30.0,30.0,30.0,30.0,0.0],["2001-01-09",30.0,30.0,30.0,30.0,0.0],["2001-01-10",30.0,30.0,30.0,30.0,0.0],["2001-01-11",30.0,30.0,30.0,30.0,0.0],["2001-01-12",30.0,30.0,30.0,30.0,0.0],["2001-01-16",29.75,29.75,29.75,29.75,100.0],["2001-01-17",29.75,29.75,29.75,29.75,0.0],["2001-01-18",29.75,29.75,29.75,29.75,0.0],["2001-01-19",30.0,30.125,30.0,30.125,400.0],["2001-01-22",30.0,31.0,30.0,31.0,1200.0],["2001-01-23",31.0,31.0,31.0,31.0,300.0],["2001-01-24",31.0,31.0,31.0,31.0,0.0],["2001-01-25",31.0,31.0,31.0,31.0,0.0],["2001-01-26",30.75,30.75,30.75,30.75,300.0],["2001-01-29",31.75,31.75,31.75,31.75,300.0],["2001-01-30",31.75,31.75,31.75,31.75,0.0],["2001-01-31",32.0,32.0,32.0,32.0,300.0],["2001-02-01",31.0,31.0,31.0,31.0,500.0],["2001-02-02",31.0,31.0,31.0,31.0,0.0],["2001-02-05",29.75,30.75,29.75,30.75,1100.0],["2001-02-06",30.75,30.75,30.75,30.75,0.0],["2001-02-07",30.75,30.75,30.75,30.75,0.0],["2001-02-08",31.0,31.125,31.0,31.125,600.0],["2001-02-09",31.75,31.75,31.0,31.125,1200.0],["2001-02-12",31.125,31.125,31.125,31.125,0.0],["2001-02-13",31.125,31.125,31.125,31.125,0.0],["2001-02-14",31.125,31.125,31.125,31.125,0.0],["2001-02-15",31.125,31.125,31.125,31.125,0.0],["2001-02-16",31.125,31.125,31.125,31.125,0.0],["2001-02-20",31.125,31.125,31.125,31.125,0.0],["2001-02-21",31.125,31.125,31.125,31.125,0.0],["2001-02-22",33.0,33.25,33.0,33.25,600.0],["2001-02-23",31.625,31.625,31.625,31.625,100.0],["2001-02-26",31.625,31.625,31.625,31.625,200.0],["2001-02-27",31.625,31.625,31.625,31.625,0.0],["2001-02-28",31.625,31.625,31.625,31.625,0.0],["2001-03-01",31.625,31.625,31.625,31.625,0.0],["2001-03-02",31.625,31.625,31.625,31.625,200.0],["2001-03-05",31.625,31.625,31.625,31.625,0.0],["2001-03-06",31.625,31.625,31.625,31.625,0.0],["2001-03-07",31.625,31.625,31.625,31.625,0.0],["2001-03-08",31.625,31.625,31.625,31.625,0.0],["2001-03-09",31.625,31.625,31.625,31.625,0.0],["2001-03-12",30.5,31.0,30.5,31.0,1300.0],["2001-03-13",31.625,31.625,31.625,31.625,500.0],["2001-03-14",31.625,31.625,31.625,31.625,0.0],["2001-03-15",30.75,30.75,30.75,30.75,500.0],["2001-03-16",30.75,30.75,30.75,30.75,0.0],["2001-03-19",30.75,30.75,30.75,30.75,0.0],["2001-03-20",30.75,30.75,30.75,30.75,0.0],["2001-03-21",30.75,30.75,30.75,30.75,0.0],["2001-03-22",30.75,30.75,30.75,30.75,0.0],["2001-03-23",30.75,30.75,30.75,30.75,0.0],["2001-03-26",30.75,30.75,30.75,30.75,0.0],["2001-03-27",30.75,30.75,30.75,30.75,0.0],["2001-03-28",30.5,30.5,30.5,30.5,100.0],["2001-03-29",30.5,30.5,30.5,30.5,0.0],["2001-03-30",30.5,30.5,30.5,30.5,0.0],["2001-04-02",30.5,30.5,30.5,30.5,0.0],["2001-04-03",30.5,30.5,30.5,30.5,0.0],["2001-04-04",30.5,30.5,30.5,30.5,0.0],["2001-04-05",30.5,30.5,30.5,30.5,0.0],["2001-04-06",30.125,30.125,30.125,30.125,500.0],["2001-04-09",30.5,30.5,30.5,30.5,500.0],["2001-04-10",30.5,30.5,30.5,30.5,0.0],["2001-04-11",30.5,30.5,30.5,30.5,0.0],["2001-04-12",30.5,30.5,30.5,30.5,0.0],["2001-04-16",30.5,30.5,30.5,30.5,0.0],["2001-04-17",30.5,30.5,30.5,30.5,0.0],["2001-04-18",30.5,30.5,30.5,30.5,0.0],["2001-04-19",30.5,30.5,30.5,30.5,0.0],["2001-04-20",30.75,30.75,30.75,30.75,100.0],["2001-04-23",30.75,30.75,30.75,30.75,0.0],["2001-04-24",30.75,30.75,30.75,30.75,0.0],["2001-04-25",30.75,30.75,30.75,30.75,0.0],["2001-04-26",30.75,30.75,30.75,30.75,0.0],["2001-04-27",30.75,30.75,30.75,30.75,0.0],["2001-04-30",31.25,31.25,31.25,31.25,300.0],["2001-05-01",31.5,31.5,31.5,31.5,200.0],["2001-05-02",31.5,31.5,31.5,31.5,0.0],["2001-05-03",31.5,31.5,31.5,31.5,0.0],["2001-05-04",31.5,31.5,31.5,31.5,0.0],["2001-05-07",31.5,31.5,31.5,31.5,500.0],["2001-05-08",31.5,31.5,31.5,31.5,0.0],["2001-05-09",31.5,31.5,31.5,31.5,0.0],["2001-05-10",31.5,31.5,31.5,31.5,0.0],["2001-05-11",31.5,31.5,31.5,31.5,0.0],["2001-05-14",31.06,31.25,31.05,31.05,4800.0],["2001-05-15",31.05,31.05,31.05,31.05,0.0],["2001-05-16",31.05,31.05,31.05,31.05,0.0],["2001-05-17",31.05,31.05,31.05,31.05,0.0],["2001-05-18",31.05,31.05,31.05,31.05,0.0],["2001-05-21",29.5,29.5,29.5,29.5,100.0],["2001-05-22",29.5,29.5,29.5,29.5,0.0],["2001-05-23",29.5,29.5,29.5,29.5,0.0],["2001-05-24",29.5,29.5,29.5,29.5,0.0],["2001-05-25",29.5,29.5,29.5,29.5,0.0],["2001-05-29",29.5,29.5,29.5,29.5,0.0],["2001-05-30",29.5,29.5,29.5,29.5,0.0],["2001-05-31",29.5,29.5,29.5,29.5,0.0],["2001-06-01",29.5,29.5,29.5,29.5,300.0],["2001-06-04",29.5,29.5,29.5,29.5,0.0],["2001-06-05",29.5,29.5,29.5,29.5,0.0],["2001-06-06",29.5,29.5,29.5,29.5,0.0],["2001-06-07",29.5,29.5,29.5,29.5,0.0],["2001-06-08",29.5,29.5,29.5,29.5,0.0],["2001-06-11",29.5,29.5,29.5,29.5,0.0],["2001-06-12",29.5,29.5,29.5,29.5,0.0],["2001-06-13",29.5,29.5,29.5,29.5,0.0],["2001-06-14",29.5,29.5,29.5,29.5,0.0],["2001-06-15",28.0,28.0,28.0,28.0,100.0],["2001-06-18",28.0,28.0,28.0,28.0,0.0],["2001-06-19",28.0,28.0,28.0,28.0,200.0],["2001-06-20",28.0,28.0,28.0,28.0,0.0],["2001-06-21",28.0,28.0,28.0,28.0,0.0],["2001-06-22",28.0,28.0,28.0,28.0,0.0],["2001-06-25",28.0,28.0,28.0,28.0,0.0],["2001-06-26",26.0,26.0,26.0,26.0,900.0],["2001-06-27",26.0,26.0,26.0,26.0,0.0],["2001-06-28",27.0,27.1,27.0,27.1,1200.0],["2001-06-29",27.1,27.1,27.1,27.1,0.0],["2001-07-02",27.1,27.1,27.1,27.1,0.0],["2001-07-03",27.1,27.1,27.1,27.1,0.0],["2001-07-05",27.1,27.1,27.1,27.1,0.0],["2001-07-06",27.1,27.1,27.1,27.1,0.0],["2001-07-09",27.1,27.1,27.1,27.1,0.0],["2001-07-10",27.1,27.1,27.1,27.1,0.0],["2001-07-11",27.1,27.1,27.1,27.1,0.0],["2001-07-12",27.1,27.1,27.1,27.1,0.0],["2001-07-13",27.3,27.96,27.0,27.96,3700.0],["2001-07-16",27.96,27.96,27.96,27.96,0.0],["2001-07-17",27.96,27.96,27.96,27.96,0.0],["2001-07-18",27.96,27.96,27.96,27.96,0.0],["2001-07-19",27.96,27.96,27.96,27.96,0.0],["2001-07-20",26.5,27.25,26.5,26.5,1600.0],["2001-07-23",26.5,26.5,26.5,26.5,0.0],["2001-07-24",27.0,27.0,27.0,27.0,200.0],["2001-07-25",27.0,27.0,27.0,27.0,0.0],["2001-07-26",27.0,27.0,27.0,27.0,0.0],["2001-07-27",27.0,27.0,27.0,27.0,0.0],["2001-07-30",27.0,27.0,27.0,27.0,0.0],["2001-07-31",27.0,27.0,27.0,27.0,0.0],["2001-08-01",27.0,27.0,27.0,27.0,0.0],["2001-08-02",27.0,27.0,27.0,27.0,0.0],["2001-08-03",27.0,27.0,27.0,27.0,0.0],["2001-08-06",27.0,27.0,27.0,27.0,0.0],["2001-08-07",27.0,27.0,27.0,27.0,0.0],["2001-08-08",27.0,27.0,27.0,27.0,0.0],["2001-08-09",27.0,27.0,27.0,27.0,0.0],["2001-08-10",27.0,27.0,27.0,27.0,0.0],["2001-08-13",27.0,27.0,27.0,27.0,0.0],["2001-08-14",27.0,27.0,27.0,27.0,0.0],["2001-08-15",27.0,27.0,27.0,27.0,0.0],["2001-08-16",27.0,27.0,27.0,27.0,0.0],["2001-08-17",27.0,27.0,27.0,27.0,0.0],["2001-08-20",27.0,27.0,27.0,27.0,0.0],["2001-08-21",27.0,27.0,27.0,27.0,0.0],["2001-08-22",27.0,27.0,27.0,27.0,0.0],["2001-08-23",27.0,27.0,27.0,27.0,0.0],["2001-08-24",27.0,27.0,27.0,27.0,0.0],["2001-08-27",27.0,27.0,27.0,27.0,0.0],["2001-08-28",27.0,27.0,27.0,27.0,0.0],["2001-08-29",28.25,28.25,28.25,28.25,100.0],["2001-08-30",28.25,28.25,28.25,28.25,0.0],["2001-08-31",28.25,28.25,28.25,28.25,0.0],["2001-09-04",28.25,28.25,28.25,28.25,0.0],["2001-09-05",28.25,28.25,28.25,28.25,0.0],["2001-09-06",28.25,28.25,28.25,28.25,300.0],["2001-09-07",28.5,28.5,28.25,28.25,1200.0],["2001-09-10",28.25,28.25,28.25,28.25,0.0],["2001-09-17",28.25,28.25,28.25,28.25,0.0],["2001-09-18",28.25,28.25,28.25,28.25,0.0],["2001-09-19",28.25,28.5,28.25,28.5,4700.0],["2001-09-20",28.5,28.5,28.5,28.5,0.0],["2001-09-21",27.25,27.25,26.0,26.0,200.0],["2001-09-24",26.0,26.0,26.0,26.0,0.0],["2001-09-25",26.0,26.0,26.0,26.0,0.0],["2001-09-26",26.0,26.0,26.0,26.0,0.0],["2001-09-27",26.0,26.0,26.0,26.0,100.0],["2001-09-28",26.0,26.0,26.0,26.0,0.0],["2001-10-01",26.0,26.0,26.0,26.0,0.0],["2001-10-02",31.0,31.0,30.75,30.75,500.0],["2001-10-03",30.75,30.75,30.75,30.75,0.0],["2001-10-04",30.75,30.75,30.75,30.75,0.0],["2001-10-05",30.75,30.75,30.75,30.75,0.0],["2001-10-08",30.75,30.75,30.75,30.75,0.0],["2001-10-09",32.75,32.75,32.75,32.75,100.0],["2001-10-10",32.75,32.75,32.75,32.75,0.0],["2001-10-11",32.75,32.75,32.75,32.75,0.0],["2001-10-12",32.0,32.0,32.0,32.0,200.0],["2001-10-15",32.0,32.0,32.0,32.0,0.0],["2001-10-16",32.0,32.0,32.0,32.0,200.0],["2001-10-17",32.0,32.0,32.0,32.0,100.0],["2001-10-18",32.0,32.0,32.0,32.0,0.0],["2001-10-19",32.0,32.0,32.0,32.0,0.0],["2001-10-22",31.0,31.0,31.0,31.0,200.0],["2001-10-23",31.0,31.0,31.0,31.0,0.0],["2001-10-24",31.0,31.0,31.0,31.0,0.0],["2001-10-25",31.97,31.97,31.97,31.97,100.0],["2001-10-26",31.97,31.97,31.97,31.97,100.0],["2001-10-29",31.97,31.97,31.97,31.97,0.0],["2001-10-30",31.97,31.97,31.97,31.97,0.0],["2001-10-31",31.97,31.97,31.97,31.97,0.0],["2001-11-01",31.75,31.75,31.75,31.75,100.0],["2001-11-02",31.75,31.75,31.75,31.75,0.0],["2001-11-05",31.75,31.75,31.75,31.75,0.0],["2001-11-06",31.75,31.75,31.75,31.75,0.0],["2001-11-07",31.75,31.75,31.75,31.75,0.0],["2001-11-08",31.75,31.75,31.75,31.75,0.0],["2001-11-09",31.75,31.75,31.75,31.75,0.0],["2001-11-12",31.95,31.95,31.95,31.95,100.0],["2001-11-13",31.95,31.95,31.95,31.95,0.0],["2001-11-14",31.95,31.95,31.95,31.95,0.0],["2001-11-15",31.95,31.95,31.95,31.95,0.0],["2001-11-16",28.27,28.27,28.27,28.27,100.0],["2001-11-19",28.27,28.27,28.27,28.27,0.0],["2001-11-20",28.27,28.27,28.27,28.27,0.0],["2001-11-21",28.27,28.27,28.27,28.27,0.0],["2001-11-23",28.27,28.27,28.27,28.27,0.0],["2001-11-26",28.25,28.25,28.2,28.2,600.0],["2001-11-27",28.2,28.2,28.2,28.2,0.0],["2001-11-28",28.2,28.2,28.2,28.2,0.0],["2001-11-29",28.2,28.2,28.2,28.2,0.0],["2001-11-30",28.2,28.2,28.2,28.2,0.0],["2001-12-03",28.2,28.2,28.2,28.2,0.0],["2001-12-04",28.2,28.2,28.2,28.2,0.0],["2001-12-05",27.55,27.8,27.55,27.8,1100.0],["2001-12-06",27.8,27.8,27.8,27.8,0.0],["2001-12-07",26.5,27.55,23.5,27.55,500.0],["2001-12-10",27.55,27.55,27.55,27.55,0.0],["2001-12-11",24.6,24.6,24.0,24.5,400.0],["2001-12-12",27.0,27.0,27.0,27.0,100.0],["2001-12-13",23.6,23.6,23.6,23.6,100.0],["2001-12-14",23.6,23.6,23.6,23.6,0.0],["2001-12-17",23.5,27.5,19.0,22.25,5100.0],["2001-12-18",22.05,25.0,22.05,23.0,3700.0],["2001-12-19",23.0,23.0,23.0,23.0,0.0],["2001-12-20",23.0,23.0,23.0,23.0,0.0],["2001-12-21",22.3,22.3,22.3,22.3,100.0],["2001-12-24",22.3,22.3,22.3,22.3,0.0],["2001-12-26",22.3,22.3,22.3,22.3,0.0],["2001-12-27",22.5,22.5,22.5,22.5,200.0],["2001-12-28",23.25,24.5,23.25,24.5,700.0],["2001-12-31",24.5,24.5,24.5,24.5,0.0],["2002-01-02",24.5,24.5,24.5,24.5,100.0],["2002-01-03",24.5,24.5,24.5,24.5,200.0],["2002-01-04",24.25,24.5,24.25,24.5,2500.0],["2002-01-07",24.5,24.5,24.5,24.5,0.0],["2002-01-08",24.5,24.5,24.5,24.5,0.0],["2002-01-09",23.75,23.75,23.75,23.75,100.0],["2002-01-10",23.75,23.75,23.75,23.75,1200.0],["2002-01-11",23.75,23.75,23.75,23.75,100.0],["2002-01-14",23.75,23.75,23.75,23.75,0.0],["2002-01-15",23.75,23.75,23.75,23.75,0.0],["2002-01-16",23.75,23.75,23.75,23.75,0.0],["2002-01-17",23.75,23.75,23.75,23.75,0.0],["2002-01-18",23.85,23.85,23.25,23.4,1200.0],["2002-01-22",24.5,24.5,24.5,24.5,2300.0],["2002-01-23",24.6,24.8,24.6,24.69,10200.0],["2002-01-24",24.69,24.69,24.69,24.69,0.0],["2002-01-25",24.3,26.0,24.25,26.0,1200.0],["2002-01-28",26.0,26.0,26.0,26.0,0.0],["2002-01-29",26.0,26.0,26.0,26.0,0.0],["2002-01-30",26.0,26.0,26.0,26.0,0.0],["2002-01-31",24.5,24.5,24.5,24.5,500.0],["2002-02-01",24.5,24.5,24.5,24.5,0.0],["2002-02-04",27.5,27.5,27.5,27.5,100.0],["2002-02-05",27.5,27.5,27.5,27.5,0.0],["2002-02-06",27.5,27.5,27.5,27.5,100.0],["2002-02-07",24.75,24.75,24.75,24.75,100.0],["2002-02-08",24.75,24.75,24.75,24.75,0.0],["2002-02-11",24.75,24.75,24.75,24.75,0.0],["2002-02-12",27.0,27.0,25.5,25.5,9900.0],["2002-02-13",24.5,24.5,24.0,24.0,200.0],["2002-02-14",24.0,24.0,24.0,24.0,0.0],["2002-02-15",24.0,24.0,24.0,24.0,0.0],["2002-02-19",24.0,24.0,24.0,24.0,0.0],["2002-02-20",23.5,23.5,23.5,23.5,200.0],["2002-02-21",23.5,23.5,23.5,23.5,0.0],["2002-02-22",24.0,24.0,24.0,24.0,1000.0],["2002-02-25",24.0,24.0,24.0,24.0,0.0],["2002-02-26",27.56,27.56,27.56,27.56,300.0],["2002-02-27",27.56,27.56,27.56,27.56,0.0],["2002-02-28",27.56,27.56,27.56,27.56,0.0],["2002-03-01",27.56,27.56,27.56,27.56,0.0],["2002-03-04",30.0,30.0,28.97,28.97,200.0],["2002-03-05",30.0,30.0,30.0,30.0,100.0],["2002-03-06",30.0,30.25,30.0,30.25,600.0],["2002-03-07",30.25,30.25,30.25,30.25,0.0],["2002-03-08",29.0,29.0,29.0,29.0,200.0],["2002-03-11",29.0,29.0,29.0,29.0,0.0],["2002-03-12",29.0,29.0,29.0,29.0,0.0],["2002-03-13",29.0,29.0,29.0,29.0,0.0],["2002-03-14",29.0,29.0,29.0,29.0,0.0],["2002-03-15",29.0,29.0,29.0,29.0,0.0],["2002-03-18",29.0,29.0,29.0,29.0,0.0],["2002-03-19",29.0,29.0,29.0,29.0,0.0],["2002-03-20",29.0,29.0,29.0,29.0,100.0],["2002-03-21",29.0,29.0,29.0,29.0,0.0],["2002-03-22",29.0,29.0,29.0,29.0,0.0],["2002-03-25",29.0,29.0,29.0,29.0,0.0],["2002-03-26",29.0,29.0,29.0,29.0,0.0],["2002-03-27",28.5,28.5,28.5,28.5,100.0],["2002-03-28",28.5,28.5,28.5,28.5,100.0],["2002-04-01",28.5,28.5,28.5,28.5,0.0],["2002-04-02",28.5,28.5,28.5,28.5,0.0],["2002-04-03",28.5,28.5,28.5,28.5,0.0],["2002-04-04",28.5,28.5,27.02,27.02,800.0],["2002-04-05",26.9,26.9,26.9,26.9,500.0],["2002-04-08",26.9,26.9,26.78,26.78,200.0],["2002-04-09",26.78,26.78,26.78,26.78,0.0],["2002-04-10",26.78,26.78,26.78,26.78,0.0],["2002-04-11",26.78,26.78,26.78,26.78,0.0],["2002-04-12",26.78,26.78,26.78,26.78,0.0],["2002-04-15",26.66,26.66,26.66,26.66,100.0],["2002-04-16",26.66,26.66,26.66,26.66,0.0],["2002-04-17",26.66,26.66,26.66,26.66,0.0],["2002-04-18",26.54,26.54,26.3,26.3,300.0],["2002-04-19",26.3,26.3,26.3,26.3,0.0],["2002-04-22",26.3,26.3,26.3,26.3,0.0],["2002-04-23",26.2,26.36,26.19,26.19,2300.0],["2002-04-24",26.19,26.19,26.19,26.19,300.0],["2002-04-25",26.19,26.19,26.19,26.19,0.0],["2002-04-26",26.19,26.19,26.19,26.19,0.0],["2002-04-29",26.19,26.19,26.19,26.19,0.0],["2002-04-30",26.19,26.19,26.19,26.19,0.0],["2002-05-01",26.19,26.19,26.19,26.19,0.0],["2002-05-02",26.19,26.19,26.19,26.19,0.0],["2002-05-03",26.19,26.19,26.19,26.19,200.0],["2002-05-06",26.21,26.21,26.21,26.21,100.0],["2002-05-07",26.21,26.21,26.21,26.21,0.0],["2002-05-08",26.19,26.19,26.19,26.19,200.0],["2002-05-09",26.19,26.19,26.19,26.19,0.0],["2002-05-10",26.19,26.19,26.19,26.19,0.0],["2002-05-13",26.6,26.6,26.6,26.6,500.0],["2002-05-14",26.6,26.6,26.6,26.6,0.0],["2002-05-15",26.6,26.6,26.6,26.6,0.0],["2002-05-16",26.6,26.6,26.6,26.6,0.0],["2002-05-17",26.6,26.6,26.6,26.6,0.0],["2002-05-20",26.6,26.6,26.6,26.6,0.0],["2002-05-21",27.25,27.25,27.25,27.25,300.0],["2002-05-22",26.19,26.19,26.19,26.19,200.0],["2002-05-23",26.19,26.21,26.19,26.21,500.0],["2002-05-24",26.2,26.2,26.2,26.2,200.0],["2002-05-28",26.2,26.2,26.2,26.2,0.0],["2002-05-29",26.25,27.0,25.5,27.0,1600.0],["2002-05-30",27.0,27.0,27.0,27.0,0.0],["2002-05-31",27.0,27.0,27.0,27.0,0.0],["2002-06-03",27.0,27.0,27.0,27.0,0.0],["2002-06-04",26.55,26.55,26.55,26.55,100.0],["2002-06-05",26.15,26.15,26.15,26.15,400.0],["2002-06-06",27.0,27.0,27.0,27.0,600.0],["2002-06-07",26.15,26.15,26.15,26.15,400.0],["2002-06-10",26.15,26.15,26.15,26.15,100.0],["2002-06-11",26.5,27.44,26.5,27.33,2500.0],["2002-06-12",27.33,27.33,27.33,27.33,0.0],["2002-06-13",27.33,27.33,27.33,27.33,0.0],["2002-06-14",27.33,27.33,27.33,27.33,0.0],["2002-06-17",27.33,27.33,27.33,27.33,0.0],["2002-06-18",27.33,27.33,27.33,27.33,0.0],["2002-06-19",26.99,26.99,26.75,26.75,400.0],["2002-06-20",26.5,26.5,26.5,26.5,200.0],["2002-06-21",26.26,26.75,26.01,26.75,400.0],["2002-06-24",26.0,27.0,26.0,27.0,900.0],["2002-06-25",27.0,27.0,27.0,27.0,0.0],["2002-06-26",27.0,27.0,27.0,27.0,0.0],["2002-06-27",27.0,27.0,27.0,27.0,0.0],["2002-06-28",26.0,26.0,26.0,26.0,100.0],["2002-07-01",26.0,26.0,26.0,26.0,0.0],["2002-07-02",26.0,26.0,26.0,26.0,200.0],["2002-07-03",26.0,26.0,26.0,26.0,0.0],["2002-07-05",26.0,26.0,26.0,26.0,0.0],["2002-07-08",26.0,26.0,26.0,26.0,300.0],["2002-07-09",27.5,27.5,27.5,27.5,100.0],["2002-07-10",27.5,27.5,26.87,26.87,1300.0],["2002-07-11",26.87,26.87,26.87,26.87,0.0],["2002-07-12",26.0,26.0,26.0,26.0,300.0],["2002-07-15",26.0,26.5,26.0,26.5,1900.0],["2002-07-16",26.5,26.5,26.5,26.5,1500.0],["2002-07-17",26.0,26.0,25.0,25.0,500.0],["2002-07-18",25.0,25.0,25.0,25.0,0.0],["2002-07-19",23.0,23.0,23.0,23.0,800.0],["2002-07-22",23.0,23.5,23.0,23.0,1600.0],["2002-07-23",23.0,23.0,23.0,23.0,500.0],["2002-07-24",23.0,23.0,23.0,23.0,0.0],["2002-07-25",22.0,22.5,22.0,22.5,1600.0],["2002-07-26",22.5,22.5,21.25,21.25,1200.0],["2002-07-29",24.5,24.5,22.75,22.75,700.0],["2002-07-30",22.88,22.88,22.88,22.88,200.0],["2002-07-31",22.88,22.88,22.88,22.88,0.0],["2002-08-01",22.88,22.88,22.88,22.88,0.0],["2002-08-02",23.25,23.55,23.25,23.55,2000.0],["2002-08-05",23.25,23.25,23.25,23.25,200.0],["2002-08-06",23.25,23.25,23.25,23.25,0.0],["2002-08-07",23.25,23.25,23.25,23.25,0.0],["2002-08-08",23.25,23.25,23.25,23.25,0.0],["2002-08-09",23.25,23.25,23.25,23.25,0.0],["2002-08-12",23.25,23.25,23.25,23.25,0.0],["2002-08-13",23.25,23.25,23.25,23.25,0.0],["2002-08-14",23.25,23.25,23.25,23.25,0.0],["2002-08-15",23.25,23.25,23.25,23.25,0.0],["2002-08-16",23.25,23.25,23.25,23.25,0.0],["2002-08-19",23.25,23.25,23.25,23.25,0.0],["2002-08-20",24.75,24.75,24.75,24.75,200.0],["2002-08-21",24.75,24.75,24.75,24.75,0.0],["2002-08-22",24.75,24.75,24.75,24.75,0.0],["2002-08-23",24.75,24.75,24.75,24.75,0.0],["2002-08-26",24.0,24.0,24.0,24.0,500.0],["2002-08-27",24.5,24.5,24.5,24.5,100.0],["2002-08-28",24.5,24.5,24.5,24.5,0.0],["2002-08-29",23.5,23.5,23.5,23.5,100.0],["2002-08-30",23.25,23.25,23.25,23.25,400.0],["2002-09-03",23.25,23.25,23.25,23.25,0.0],["2002-09-04",23.25,23.25,23.25,23.25,0.0],["2002-09-05",23.25,23.25,23.25,23.25,0.0],["2002-09-06",25.0,25.0,25.0,25.0,100.0],["2002-09-09",25.0,25.0,25.0,25.0,0.0],["2002-09-10",25.0,25.0,25.0,25.0,0.0],["2002-09-11",25.0,25.0,25.0,25.0,0.0],["2002-09-12",25.0,25.0,25.0,25.0,0.0],["2002-09-13",25.0,25.0,25.0,25.0,0.0],["2002-09-16",25.0,25.0,25.0,25.0,0.0],["2002-09-17",25.0,25.0,25.0,25.0,0.0],["2002-09-18",25.0,25.0,25.0,25.0,0.0],["2002-09-19",25.0,25.0,25.0,25.0,100.0],["2002-09-20",25.0,25.0,25.0,25.0,0.0],["2002-09-23",25.0,25.0,25.0,25.0,0.0],["2002-09-24",25.0,25.0,25.0,25.0,0.0],["2002-09-25",25.0,25.0,25.0,25.0,0.0],["2002-09-26",23.5,23.5,23.5,23.5,200.0],["2002-09-27",23.5,23.5,23.5,23.5,0.0],["2002-09-30",23.5,23.5,23.5,23.5,0.0],["2002-10-01",23.5,23.5,23.5,23.5,0.0],["2002-10-02",23.5,23.5,23.5,23.5,0.0],["2002-10-03",23.5,23.5,23.5,23.5,0.0],["2002-10-04",23.5,23.5,23.5,23.5,0.0],["2002-10-07",24.0,24.0,24.0,24.0,400.0],["2002-10-08",24.0,24.0,24.0,24.0,600.0],["2002-10-09",24.0,24.0,24.0,24.0,900.0],["2002-10-10",22.52,25.97,22.52,23.25,78600.0],["2002-10-11",23.53,23.53,23.28,23.28,200.0],["2002-10-14",25.98,25.98,25.98,25.98,1500.0],["2002-10-15",25.8,25.8,25.8,25.8,100.0],["2002-10-16",26.0,26.3,26.0,26.3,200.0],["2002-10-17",25.65,26.47,24.89,26.47,600.0],["2002-10-18",26.75,26.75,25.91,26.38,3000.0],["2002-10-21",26.38,26.38,26.38,26.38,0.0],["2002-10-22",26.92,26.92,26.92,26.92,100.0],["2002-10-23",26.92,26.92,26.92,26.92,0.0],["2002-10-24",26.92,26.92,26.92,26.92,0.0],["2002-10-25",26.92,26.92,26.92,26.92,0.0],["2002-10-28",26.92,26.92,26.92,26.92,0.0],["2002-10-29",26.0,26.0,26.0,26.0,300.0],["2002-10-30",26.0,26.0,26.0,26.0,0.0],["2002-10-31",25.0,25.0,25.0,25.0,200.0],["2002-11-01",25.81,25.81,25.81,25.81,100.0],["2002-11-04",25.81,25.81,25.81,25.81,0.0],["2002-11-05",25.81,25.81,25.81,25.81,0.0],["2002-11-06",25.81,25.81,25.81,25.81,0.0],["2002-11-07",25.81,25.81,25.81,25.81,0.0],["2002-11-08",26.0,26.0,26.0,26.0,100.0],["2002-11-11",26.0,26.0,26.0,26.0,0.0],["2002-11-12",26.0,26.0,26.0,26.0,0.0],["2002-11-13",26.0,26.0,26.0,26.0,0.0],["2002-11-14",26.0,26.0,26.0,26.0,0.0],["2002-11-15",26.0,26.0,26.0,26.0,0.0],["2002-11-18",24.47,24.47,24.47,24.47,100.0],["2002-11-19",24.47,24.47,24.47,24.47,0.0],["2002-11-20",24.47,24.47,24.47,24.47,0.0],["2002-11-21",24.47,24.47,24.47,24.47,0.0],["2002-11-22",23.55,24.68,23.55,24.68,400.0],["2002-11-25",24.68,24.68,24.68,24.68,0.0],["2002-11-26",24.68,24.68,24.68,24.68,0.0],["2002-11-27",24.68,24.68,24.68,24.68,0.0],["2002-11-29",24.68,24.68,24.68,24.68,0.0],["2002-12-02",24.68,24.68,24.68,24.68,0.0],["2002-12-03",24.68,24.68,24.68,24.68,0.0],["2002-12-04",24.68,24.68,24.68,24.68,0.0],["2002-12-05",24.68,24.68,24.68,24.68,0.0],["2002-12-06",24.68,24.68,24.68,24.68,0.0],["2002-12-09",24.65,24.65,24.65,24.65,100.0],["2002-12-10",23.62,23.62,23.6,23.6,400.0],["2002-12-11",23.6,23.6,23.6,23.6,0.0],["2002-12-12",23.6,23.6,23.6,23.6,0.0],["2002-12-13",23.6,23.6,23.6,23.6,0.0],["2002-12-16",23.6,23.6,23.6,23.6,0.0],["2002-12-17",24.0,24.0,24.0,24.0,100.0],["2002-12-18",24.0,24.0,24.0,24.0,0.0],["2002-12-19",24.0,24.0,24.0,24.0,0.0],["2002-12-20",23.82,23.82,23.82,23.82,100.0],["2002-12-23",23.82,23.82,23.82,23.82,0.0],["2002-12-24",23.82,23.82,23.82,23.82,0.0],["2002-12-26",23.82,23.82,23.82,23.82,0.0],["2002-12-27",23.82,23.82,23.82,23.82,0.0],["2002-12-30",23.82,23.82,23.82,23.82,0.0],["2002-12-31",24.0,24.0,24.0,24.0,200.0],["2003-01-02",23.64,23.64,23.64,23.64,100.0],["2003-01-03",23.51,23.51,23.51,23.51,100.0],["2003-01-06",23.51,23.51,23.51,23.51,0.0],["2003-01-07",23.96,24.0,23.96,24.0,300.0],["2003-01-08",24.0,24.0,24.0,24.0,100.0],["2003-01-09",24.0,24.0,24.0,24.0,100.0],["2003-01-10",24.0,24.0,24.0,24.0,600.0],["2003-01-13",24.0,24.0,24.0,24.0,0.0],["2003-01-14",24.0,24.0,24.0,24.0,0.0],["2003-01-15",24.0,24.17,24.0,24.17,900.0],["2003-01-16",24.17,24.17,24.17,24.17,0.0],["2003-01-17",24.17,24.17,24.17,24.17,0.0],["2003-01-21",24.05,24.05,24.05,24.05,200.0],["2003-01-22",24.05,24.05,24.05,24.05,0.0],["2003-01-23",24.05,24.05,24.05,24.05,0.0],["2003-01-24",25.5,27.0,25.19,25.19,1200.0],["2003-01-27",25.0,25.0,24.01,24.01,500.0],["2003-01-28",23.25,23.25,23.25,23.25,300.0],["2003-01-29",23.67,23.73,23.67,23.73,200.0],["2003-01-30",23.4,23.46,23.4,23.46,200.0],["2003-01-31",23.25,23.25,23.25,23.25,100.0],["2003-02-03",23.25,23.25,23.25,23.25,0.0],["2003-02-04",23.25,23.25,23.25,23.25,0.0],["2003-02-05",23.0,23.25,21.0,23.16,2600.0],["2003-02-06",23.1,23.1,22.26,23.09,300.0],["2003-02-07",22.91,22.91,22.66,22.66,400.0],["2003-02-10",22.65,22.81,22.65,22.81,200.0],["2003-02-11",22.6,22.6,22.6,22.6,100.0],["2003-02-12",22.86,22.86,22.26,22.48,600.0],["2003-02-13",22.1,22.3,22.0,22.3,800.0],["2003-02-14",22.3,22.3,22.3,22.3,1200.0],["2003-02-18",22.15,22.15,22.15,22.15,300.0],["2003-02-19",22.15,22.15,22.15,22.15,0.0],["2003-02-20",22.15,22.15,22.15,22.15,0.0],["2003-02-21",22.15,22.15,22.15,22.15,0.0],["2003-02-24",22.15,22.15,22.15,22.15,0.0],["2003-02-25",22.15,22.15,22.15,22.15,0.0],["2003-02-26",22.15,22.15,22.15,22.15,0.0],["2003-02-27",22.2,22.2,22.2,22.2,200.0],["2003-02-28",22.2,22.2,22.2,22.2,0.0],["2003-03-03",22.2,22.2,22.2,22.2,0.0],["2003-03-04",22.2,22.2,22.2,22.2,0.0],["2003-03-05",22.2,22.2,22.2,22.2,0.0],["2003-03-06",22.2,22.2,22.2,22.2,0.0],["2003-03-07",22.48,22.48,22.48,22.48,100.0],["2003-03-10",22.48,22.48,22.48,22.48,0.0],["2003-03-11",22.48,22.48,22.48,22.48,0.0],["2003-03-12",23.06,23.06,23.06,23.06,100.0],["2003-03-13",24.06,24.06,24.06,24.06,200.0],["2003-03-14",24.06,24.06,24.06,24.06,0.0],["2003-03-17",24.06,24.06,24.06,24.06,0.0],["2003-03-18",24.06,24.06,24.06,24.06,0.0],["2003-03-19",24.06,24.06,24.06,24.06,0.0],["2003-03-20",24.25,24.25,24.25,24.25,800.0],["2003-03-21",24.25,24.25,24.25,24.25,0.0],["2003-03-24",24.25,24.25,24.25,24.25,0.0],["2003-03-25",24.25,24.25,24.25,24.25,0.0],["2003-03-26",24.25,24.25,24.25,24.25,0.0],["2003-03-27",24.25,24.25,24.25,24.25,0.0],["2003-03-28",23.82,23.82,23.82,23.82,200.0],["2003-03-31",23.82,23.82,23.82,23.82,0.0],["2003-04-01",23.82,23.82,23.82,23.82,0.0],["2003-04-02",23.82,23.82,23.82,23.82,0.0],["2003-04-03",23.82,23.82,23.82,23.82,0.0],["2003-04-04",23.82,23.82,23.82,23.82,0.0],["2003-04-07",23.82,23.82,23.82,23.82,0.0],["2003-04-08",23.82,23.82,23.82,23.82,0.0],["2003-04-09",23.82,23.82,23.82,23.82,400.0],["2003-04-10",23.82,23.82,23.82,23.82,0.0],["2003-04-11",23.82,23.82,23.82,23.82,0.0],["2003-04-14",24.81,24.85,24.13,24.85,600.0],["2003-04-15",24.18,25.3,24.16,25.3,1500.0],["2003-04-16",25.3,25.3,25.3,25.3,0.0],["2003-04-17",25.3,25.3,25.3,25.3,0.0],["2003-04-21",25.3,25.3,25.3,25.3,0.0],["2003-04-22",25.3,25.3,25.3,25.3,0.0],["2003-04-23",24.1,24.1,24.1,24.1,300.0],["2003-04-24",24.1,24.1,24.1,24.1,0.0],["2003-04-25",24.1,24.1,24.1,24.1,0.0],["2003-04-28",24.1,24.1,24.1,24.1,0.0],["2003-04-29",24.1,24.1,24.1,24.1,0.0],["2003-04-30",24.1,24.1,24.1,24.1,0.0],["2003-05-01",24.1,24.1,24.1,24.1,0.0],["2003-05-02",24.25,25.25,24.25,24.57,900.0],["2003-05-05",24.57,24.57,24.57,24.57,0.0],["2003-05-06",24.57,24.57,24.57,24.57,0.0],["2003-05-07",24.57,24.57,24.57,24.57,0.0],["2003-05-08",25.15,25.18,25.15,25.18,200.0],["2003-05-09",25.18,25.18,25.18,25.18,0.0],["2003-05-12",23.9,23.9,23.9,23.9,300.0],["2003-05-13",23.9,23.9,23.9,23.9,0.0],["2003-05-14",24.75,24.75,24.75,24.75,300.0],["2003-05-15",24.75,24.75,24.75,24.75,0.0],["2003-05-16",24.75,24.75,24.75,24.75,0.0],["2003-05-19",24.7,24.7,24.7,24.7,400.0],["2003-05-20",24.75,24.75,24.75,24.75,400.0],["2003-05-21",24.75,24.75,24.75,24.75,0.0],["2003-05-22",24.75,24.75,24.75,24.75,0.0],["2003-05-23",24.75,24.75,24.75,24.75,0.0],["2003-05-27",24.75,24.75,24.75,24.75,0.0],["2003-05-28",24.71,25.1,24.71,25.1,500.0],["2003-05-29",25.1,25.1,25.1,25.1,0.0],["2003-05-30",25.1,25.1,25.1,25.1,0.0],["2003-06-02",25.1,25.1,25.1,25.1,0.0],["2003-06-03",25.1,25.1,25.1,25.1,0.0],["2003-06-04",24.9,24.9,24.6,24.6,300.0],["2003-06-05",24.6,24.6,24.6,24.6,0.0],["2003-06-06",24.6,24.6,24.6,24.6,0.0],["2003-06-09",24.6,24.6,24.6,24.6,0.0],["2003-06-10",24.6,24.6,24.6,24.6,0.0],["2003-06-11",24.6,24.6,24.6,24.6,100.0],["2003-06-12",24.52,24.52,24.52,24.52,100.0],["2003-06-13",24.52,24.52,24.52,24.52,0.0],["2003-06-16",24.75,24.75,24.63,24.63,200.0],["2003-06-17",24.9,24.9,24.53,24.53,1200.0],["2003-06-18",24.53,24.53,24.53,24.53,0.0],["2003-06-19",24.53,24.53,24.53,24.53,0.0],["2003-06-20",24.53,24.53,24.53,24.53,0.0],["2003-06-23",24.52,24.52,24.5,24.5,200.0],["2003-06-24",24.5,24.5,24.5,24.5,0.0],["2003-06-25",24.5,24.5,24.5,24.5,0.0],["2003-06-26",24.5,24.5,24.5,24.5,0.0],["2003-06-27",24.5,24.5,24.5,24.5,0.0],["2003-06-30",25.02,25.25,24.4,24.4,900.0],["2003-07-01",24.55,25.25,24.4,24.4,1000.0],["2003-07-02",24.4,24.4,24.4,24.4,0.0],["2003-07-03",24.4,24.4,24.4,24.4,0.0],["2003-07-07",24.4,24.4,24.4,24.4,0.0],["2003-07-08",24.4,24.4,24.4,24.4,0.0],["2003-07-09",24.4,24.4,24.4,24.4,0.0],["2003-07-10",24.4,24.4,24.4,24.4,0.0],["2003-07-11",24.4,24.4,24.4,24.4,0.0],["2003-07-14",24.4,24.4,24.4,24.4,0.0],["2003-07-15",24.4,24.4,24.4,24.4,0.0],["2003-07-16",24.12,25.22,24.11,24.75,3800.0],["2003-07-17",24.75,24.75,24.75,24.75,0.0],["2003-07-18",24.75,24.75,24.75,24.75,0.0],["2003-07-21",24.77,24.77,24.75,24.75,400.0],["2003-07-22",24.8,24.8,24.8,24.8,1300.0],["2003-07-23",24.92,24.92,24.68,24.88,500.0],["2003-07-24",24.88,24.98,24.88,24.98,700.0],["2003-07-25",24.98,24.98,24.98,24.98,0.0],["2003-07-28",24.8,24.8,24.8,24.8,400.0],["2003-07-29",24.8,24.97,24.8,24.95,400.0],["2003-07-30",24.95,24.95,24.95,24.95,0.0],["2003-07-31",24.95,24.95,24.95,24.95,0.0],["2003-08-01",24.95,24.95,24.95,24.95,0.0],["2003-08-04",24.95,24.95,24.95,24.95,0.0],["2003-08-05",24.98,25.2,24.98,25.2,1200.0],["2003-08-06",25.24,25.25,25.24,25.25,700.0],["2003-08-07",25.4,26.0,25.4,26.0,400.0],["2003-08-08",26.0,26.0,26.0,26.0,0.0],["2003-08-11",26.0,26.0,26.0,26.0,0.0],["2003-08-12",26.0,26.0,26.0,26.0,0.0],["2003-08-13",26.0,26.0,26.0,26.0,0.0],["2003-08-14",26.0,26.0,26.0,26.0,0.0],["2003-08-15",26.04,26.04,26.04,26.04,300.0],["2003-08-18",26.04,26.04,26.04,26.04,0.0],["2003-08-19",26.04,26.04,26.04,26.04,0.0],["2003-08-20",26.04,26.04,26.04,26.04,0.0],["2003-08-21",26.04,26.04,26.04,26.04,0.0],["2003-08-22",26.04,26.04,26.04,26.04,0.0],["2003-08-25",26.04,26.04,26.04,26.04,0.0],["2003-08-26",26.25,26.25,26.25,26.25,2000.0],["2003-08-27",26.75,26.75,26.75,26.75,200.0],["2003-08-28",26.75,26.75,26.75,26.75,0.0],["2003-08-29",26.4,26.44,26.24,26.41,2200.0],["2003-09-02",26.41,26.41,26.41,26.41,0.0],["2003-09-03",26.41,26.41,26.41,26.41,0.0],["2003-09-04",26.24,26.24,26.24,26.24,100.0],["2003-09-05",26.24,26.24,26.24,26.24,0.0],["2003-09-08",26.24,26.24,26.24,26.24,200.0],["2003-09-09",26.24,26.24,26.24,26.24,0.0],["2003-09-10",26.24,26.24,26.24,26.24,400.0],["2003-09-11",26.24,26.24,26.24,26.24,0.0],["2003-09-12",26.24,26.24,26.24,26.24,0.0],["2003-09-15",26.24,27.02,26.24,27.02,3400.0],["2003-09-16",27.0,27.17,26.24,26.24,6400.0],["2003-09-17",27.77,27.77,27.6,27.6,3900.0],["2003-09-18",27.6,27.6,27.6,27.6,0.0],["2003-09-19",27.0,27.49,26.24,27.49,1600.0],["2003-09-22",26.26,26.26,26.24,26.25,3100.0],["2003-09-23",26.5,26.5,26.5,26.5,100.0],["2003-09-24",26.55,26.61,26.52,26.52,1000.0],["2003-09-25",27.0,27.0,26.6,26.6,2700.0],["2003-09-26",26.6,26.6,26.6,26.6,200.0],["2003-09-29",26.6,26.6,26.6,26.6,0.0],["2003-09-30",26.77,26.77,26.77,26.77,1900.0],["2003-10-01",26.77,26.77,26.77,26.77,0.0],["2003-10-02",26.77,26.77,26.77,26.77,0.0],["2003-10-03",26.79,26.79,26.79,26.79,200.0],["2003-10-06",26.79,26.79,26.79,26.79,0.0],["2003-10-07",26.84,27.0,26.81,27.0,900.0],["2003-10-08",26.97,27.0,26.94,27.0,3700.0],["2003-10-09",27.03,27.24,27.01,27.24,1700.0],["2003-10-10",27.29,27.87,27.29,27.87,400.0],["2003-10-13",27.87,27.87,27.87,27.87,0.0],["2003-10-14",27.87,27.87,27.87,27.87,0.0],["2003-10-15",27.67,27.98,27.67,27.7,500.0],["2003-10-16",27.7,27.7,27.7,27.7,0.0],["2003-10-17",27.52,27.52,27.52,27.52,800.0],["2003-10-20",27.52,27.52,27.52,27.52,0.0],["2003-10-21",27.99,27.99,27.99,27.99,200.0],["2003-10-22",27.77,27.77,27.77,27.77,100.0],["2003-10-23",27.77,27.77,27.77,27.77,0.0],["2003-10-24",27.77,27.77,27.77,27.77,0.0],["2003-10-27",28.0,28.0,28.0,28.0,4000.0],["2003-10-28",28.0,28.0,28.0,28.0,0.0],["2003-10-29",28.0,28.0,28.0,28.0,0.0],["2003-10-30",28.1,28.3,28.1,28.3,300.0],["2003-10-31",28.65,28.65,28.57,28.57,500.0],["2003-11-03",28.79,29.0,28.79,29.0,400.0],["2003-11-04",29.0,29.0,29.0,29.0,400.0],["2003-11-05",29.76,29.76,29.69,29.69,200.0],["2003-11-06",29.69,29.69,29.69,29.69,0.0],["2003-11-07",29.69,29.69,29.69,29.69,0.0],["2003-11-10",29.8,29.8,29.8,29.8,100.0],["2003-11-11",29.81,30.26,29.8,30.26,1900.0],["2003-11-12",30.6,30.8,30.4,30.4,1100.0],["2003-11-13",30.4,30.4,30.4,30.4,0.0],["2003-11-14",30.4,30.4,30.4,30.4,0.0],["2003-11-17",30.9,30.92,30.12,30.63,8500.0],["2003-11-18",30.7,31.0,30.7,31.0,700.0],["2003-11-19",31.38,31.38,30.5,30.65,3300.0],["2003-11-20",30.24,30.24,30.24,30.24,600.0],["2003-11-21",30.49,30.5,30.0,30.5,1600.0],["2003-11-24",30.5,30.5,30.5,30.5,0.0],["2003-11-25",30.5,30.5,30.5,30.5,0.0],["2003-11-26",30.5,30.5,30.5,30.5,0.0],["2003-11-28",30.5,30.5,30.5,30.5,0.0],["2003-12-01",30.5,30.5,30.5,30.5,0.0],["2003-12-02",30.5,30.5,30.5,30.5,0.0],["2003-12-03",30.5,30.5,30.5,30.5,0.0],["2003-12-04",30.5,30.5,30.5,30.5,0.0],["2003-12-05",30.5,30.5,30.5,30.5,0.0],["2003-12-08",30.5,30.5,30.5,30.5,0.0],["2003-12-09",30.65,30.65,30.65,30.65,200.0],["2003-12-10",30.65,30.65,30.5,30.5,3300.0],["2003-12-11",30.5,30.5,30.5,30.5,0.0],["2003-12-12",30.5,30.5,30.5,30.5,0.0],["2003-12-15",30.5,30.5,30.5,30.5,600.0],["2003-12-16",30.5,30.5,30.5,30.5,0.0],["2003-12-17",30.97,30.97,30.5,30.5,200.0],["2003-12-18",31.59,31.59,30.5,31.0,2300.0],["2003-12-19",31.0,31.0,31.0,31.0,0.0],["2003-12-22",31.0,31.0,31.0,31.0,0.0],["2003-12-23",30.5,30.5,30.5,30.5,300.0],["2003-12-24",30.5,30.5,30.5,30.5,0.0],["2003-12-26",30.5,30.5,30.5,30.5,0.0],["2003-12-29",30.5,30.5,30.5,30.5,0.0],["2003-12-30",30.5,30.5,30.5,30.5,0.0],["2003-12-31",30.5,30.5,30.5,30.5,0.0],["2004-01-02",30.5,30.5,30.5,30.5,0.0],["2004-01-05",30.5,30.5,30.5,30.5,0.0],["2004-01-06",31.01,31.25,31.01,31.25,1600.0],["2004-01-07",31.25,31.25,31.25,31.25,0.0],["2004-01-08",31.25,31.25,31.25,31.25,0.0],["2004-01-09",32.0,34.0,32.0,34.0,1200.0],["2004-01-12",34.0,34.0,34.0,34.0,0.0],["2004-01-13",34.0,34.0,34.0,34.0,0.0],["2004-01-14",33.0,33.0,33.0,33.0,400.0],["2004-01-15",33.0,33.0,33.0,33.0,0.0],["2004-01-16",33.75,33.75,33.75,33.75,400.0],["2004-01-20",33.75,33.75,33.75,33.75,300.0],["2004-01-21",33.75,33.75,33.75,33.75,0.0],["2004-01-22",33.75,33.75,33.75,33.75,0.0],["2004-01-23",33.75,33.75,33.75,33.75,0.0],["2004-01-26",33.75,33.75,33.75,33.75,0.0],["2004-01-27",33.75,33.75,33.75,33.75,0.0],["2004-01-28",33.75,33.75,33.75,33.75,0.0],["2004-01-29",33.75,33.75,33.75,33.75,0.0],["2004-01-30",33.75,33.75,33.75,33.75,0.0],["2004-02-02",33.01,34.98,33.01,34.98,1200.0],["2004-02-03",35.0,35.68,35.0,35.5,1000.0],["2004-02-04",36.0,36.5,36.0,36.24,500.0],["2004-02-05",36.24,36.24,36.24,36.24,0.0],["2004-02-06",36.0,36.0,35.55,35.7,3000.0],["2004-02-09",36.0,36.0,36.0,36.0,400.0],["2004-02-10",35.55,36.43,35.55,36.43,200.0],["2004-02-11",36.0,36.44,36.0,36.44,300.0],["2004-02-12",35.5,35.5,35.0,35.0,300.0],["2004-02-13",35.0,35.0,35.0,35.0,0.0],["2004-02-17",35.0,35.0,35.0,35.0,0.0],["2004-02-18",35.1,35.13,35.1,35.1,400.0],["2004-02-19",35.1,35.1,35.1,35.1,0.0],["2004-02-20",35.1,35.1,35.1,35.1,0.0],["2004-02-23",35.1,35.1,35.1,35.1,0.0],["2004-02-24",35.1,35.1,35.1,35.1,0.0],["2004-02-25",35.5,35.5,35.25,35.25,1200.0],["2004-02-26",35.45,35.45,35.25,35.25,300.0],["2004-02-27",35.25,35.25,35.25,35.25,0.0],["2004-03-01",35.25,35.25,35.25,35.25,0.0],["2004-03-02",35.25,35.25,35.25,35.25,0.0],["2004-03-03",35.25,35.25,35.25,35.25,0.0],["2004-03-04",35.25,35.25,35.25,35.25,100.0],["2004-03-05",35.25,35.25,35.25,35.25,0.0],["2004-03-08",35.25,35.25,35.25,35.25,0.0],["2004-03-09",35.25,35.25,35.25,35.25,0.0],["2004-03-10",36.0,36.0,35.93,35.93,800.0],["2004-03-11",35.93,35.93,35.93,35.93,0.0],["2004-03-12",35.93,35.93,35.93,35.93,0.0],["2004-03-15",35.93,35.93,35.93,35.93,0.0],["2004-03-16",36.25,36.25,35.25,35.5,2200.0],["2004-03-17",35.5,35.5,35.5,35.5,0.0],["2004-03-18",35.75,35.75,35.75,35.75,100.0],["2004-03-19",36.0,36.0,35.75,35.75,500.0],["2004-03-22",35.75,35.75,35.75,35.75,0.0],["2004-03-23",36.25,36.25,36.25,36.25,700.0],["2004-03-24",36.25,36.25,36.25,36.25,100.0],["2004-03-25",36.5,36.5,36.4,36.4,600.0],["2004-03-26",36.4,36.4,36.4,36.4,0.0],["2004-03-29",36.11,36.11,36.01,36.01,400.0],["2004-03-30",36.01,36.01,36.01,36.01,0.0],["2004-03-31",36.01,36.01,36.01,36.01,300.0],["2004-04-01",36.01,36.01,36.01,36.01,0.0],["2004-04-02",36.5,36.5,36.41,36.41,300.0],["2004-04-05",36.41,36.41,36.41,36.41,0.0],["2004-04-06",36.41,36.41,36.41,36.41,0.0],["2004-04-07",36.41,36.41,36.41,36.41,0.0],["2004-04-08",36.41,36.41,36.41,36.41,0.0],["2004-04-12",36.41,36.41,36.41,36.41,0.0],["2004-04-13",36.25,36.25,36.25,36.25,200.0],["2004-04-14",36.25,36.25,36.25,36.25,1700.0],["2004-04-15",36.26,36.26,35.5,36.25,1300.0],["2004-04-16",36.25,36.25,36.25,36.25,0.0],["2004-04-19",35.67,35.95,35.25,35.25,400.0],["2004-04-20",35.25,35.25,35.25,35.25,0.0],["2004-04-21",35.25,35.25,35.25,35.25,0.0],["2004-04-22",35.0,35.0,35.0,35.0,200.0],["2004-04-23",35.0,35.0,34.0,34.75,400.0],["2004-04-26",34.75,34.75,34.75,34.75,0.0],["2004-04-27",34.75,34.75,34.75,34.75,100.0],["2004-04-28",34.75,34.75,34.75,34.75,100.0],["2004-04-29",34.75,34.75,34.75,34.75,0.0],["2004-04-30",34.75,34.75,34.75,34.75,200.0],["2004-05-03",34.75,34.75,34.75,34.75,0.0],["2004-05-04",35.0,35.1,34.75,34.75,1400.0],["2004-05-05",34.75,34.75,34.75,34.75,0.0],["2004-05-06",35.0,35.0,35.0,35.0,100.0],["2004-05-07",34.4,34.4,34.4,34.4,400.0],["2004-05-10",34.55,34.55,34.55,34.55,100.0],["2004-05-11",34.55,35.0,34.4,35.0,1600.0],["2004-05-12",35.0,35.0,35.0,35.0,0.0],["2004-05-13",35.0,35.0,35.0,35.0,0.0],["2004-05-14",34.5,34.5,34.0,34.0,400.0],["2004-05-17",34.0,34.0,34.0,34.0,0.0],["2004-05-18",34.0,34.0,34.0,34.0,0.0],["2004-05-19",34.0,34.0,34.0,34.0,0.0],["2004-05-20",34.0,34.0,34.0,34.0,0.0],["2004-05-21",34.0,34.0,34.0,34.0,0.0],["2004-05-24",34.0,34.0,34.0,34.0,0.0],["2004-05-25",34.0,34.0,34.0,34.0,0.0],["2004-05-26",33.0,33.0,33.0,33.0,100.0],["2004-05-27",33.0,33.0,33.0,33.0,0.0],["2004-05-28",33.0,33.0,33.0,33.0,0.0],["2004-06-01",33.0,33.0,33.0,33.0,6900.0],["2004-06-02",34.0,34.0,34.0,34.0,400.0],["2004-06-03",34.0,34.0,34.0,34.0,0.0],["2004-06-04",33.52,33.52,33.5,33.5,200.0],["2004-06-07",33.5,33.5,33.5,33.5,0.0],["2004-06-08",33.5,33.5,33.5,33.5,0.0],["2004-06-09",33.5,33.5,33.5,33.5,0.0],["2004-06-10",33.5,33.5,33.5,33.5,0.0],["2004-06-14",33.5,33.5,33.5,33.5,0.0],["2004-06-15",33.5,33.5,33.5,33.5,0.0],["2004-06-16",33.5,33.5,33.5,33.5,0.0],["2004-06-17",33.5,33.5,33.5,33.5,0.0],["2004-06-18",33.5,33.5,33.5,33.5,0.0],["2004-06-21",33.5,33.5,33.5,33.5,0.0],["2004-06-22",33.5,33.5,33.5,33.5,0.0],["2004-06-23",33.5,33.5,33.5,33.5,0.0],["2004-06-24",33.5,33.5,33.5,33.5,0.0],["2004-06-25",33.5,33.5,33.5,33.5,0.0],["2004-06-28",33.5,33.5,33.5,33.5,0.0],["2004-06-29",33.5,33.5,33.5,33.5,0.0],["2004-06-30",33.5,33.5,33.5,33.5,0.0],["2004-07-01",33.5,33.5,33.5,33.5,0.0],["2004-07-02",33.5,33.5,33.5,33.5,0.0],["2004-07-06",33.5,33.5,33.5,33.5,0.0],["2004-07-07",33.5,33.5,33.5,33.5,0.0],["2004-07-08",33.5,33.5,33.5,33.5,0.0],["2004-07-09",33.0,33.0,33.0,33.0,300.0],["2004-07-12",33.0,33.0,33.0,33.0,0.0],["2004-07-13",33.0,33.0,33.0,33.0,0.0],["2004-07-14",32.0,32.0,32.0,32.0,300.0],["2004-07-15",32.6,33.58,32.6,32.68,800.0],["2004-07-16",32.68,32.68,32.68,32.68,0.0],["2004-07-19",32.68,32.68,32.68,32.68,0.0],["2004-07-20",32.68,32.68,32.68,32.68,0.0],["2004-07-21",32.68,32.68,32.68,32.68,0.0],["2004-07-22",32.5,35.0,32.5,32.55,2900.0],["2004-07-23",32.55,32.55,32.55,32.55,0.0],["2004-07-26",31.95,31.95,31.0,31.0,300.0],["2004-07-27",31.0,31.0,31.0,31.0,0.0],["2004-07-28",31.0,31.0,31.0,31.0,0.0],["2004-07-29",31.0,31.0,31.0,31.0,0.0],["2004-07-30",31.0,31.0,31.0,31.0,0.0],["2004-08-02",31.0,31.0,31.0,31.0,0.0],["2004-08-03",31.0,31.0,31.0,31.0,0.0],["2004-08-04",31.0,31.0,31.0,31.0,0.0],["2004-08-05",31.0,31.0,31.0,31.0,0.0],["2004-08-06",31.0,31.0,31.0,31.0,0.0],["2004-08-09",31.0,31.0,31.0,31.0,0.0],["2004-08-10",31.0,31.0,31.0,31.0,0.0],["2004-08-11",31.0,31.0,31.0,31.0,0.0],["2004-08-12",32.25,32.25,32.25,32.25,100.0],["2004-08-13",32.25,32.25,32.25,32.25,100.0],["2004-08-16",32.25,32.25,32.25,32.25,0.0],["2004-08-17",32.25,32.25,32.25,32.25,0.0],["2004-08-18",32.25,34.05,32.25,33.5,3500.0],["2004-08-19",33.5,33.5,33.5,33.5,0.0],["2004-08-20",33.5,33.5,33.5,33.5,0.0],["2004-08-23",33.5,33.5,33.5,33.5,0.0],["2004-08-24",33.5,33.5,33.5,33.5,0.0],["2004-08-25",33.5,33.5,33.5,33.5,0.0],["2004-08-26",33.5,33.5,33.5,33.5,0.0],["2004-08-27",32.56,32.56,32.56,32.56,100.0],["2004-08-30",33.25,33.25,33.25,33.25,100.0],["2004-08-31",33.5,33.5,33.5,33.5,700.0],["2004-09-01",33.25,33.25,33.25,33.25,200.0],["2004-09-02",33.25,33.25,33.25,33.25,0.0],["2004-09-03",33.25,33.25,33.25,33.25,0.0],["2004-09-07",33.25,33.25,33.25,33.25,0.0],["2004-09-08",33.25,33.25,33.25,33.25,0.0],["2004-09-09",34.4,34.4,34.4,34.4,200.0],["2004-09-10",34.4,34.4,34.4,34.4,0.0],["2004-09-13",34.4,34.4,34.4,34.4,0.0],["2004-09-14",34.4,34.4,34.4,34.4,0.0],["2004-09-15",34.4,34.4,34.4,34.4,0.0],["2004-09-16",34.4,34.4,34.4,34.4,0.0],["2004-09-17",35.0,36.87,35.0,36.87,400.0],["2004-09-20",35.1,36.72,35.07,36.04,1900.0],["2004-09-21",36.04,36.04,36.04,36.04,0.0],["2004-09-22",36.04,36.04,36.04,36.04,0.0],["2004-09-23",36.04,36.04,36.04,36.04,0.0],["2004-09-24",36.04,36.04,36.04,36.04,0.0],["2004-09-27",34.0,34.0,34.0,34.0,500.0],["2004-09-28",34.0,34.0,34.0,34.0,0.0],["2004-09-29",34.0,34.0,34.0,34.0,0.0],["2004-09-30",34.0,34.0,34.0,34.0,0.0],["2004-10-01",34.0,34.0,34.0,34.0,0.0],["2004-10-04",34.0,34.0,34.0,34.0,300.0],["2004-10-05",34.0,34.0,34.0,34.0,0.0],["2004-10-06",34.0,34.0,34.0,34.0,0.0],["2004-10-07",34.0,34.0,34.0,34.0,0.0],["2004-10-08",34.0,34.0,34.0,34.0,0.0],["2004-10-11",34.0,34.0,34.0,34.0,0.0],["2004-10-12",34.0,34.0,34.0,34.0,0.0],["2004-10-13",34.0,34.0,34.0,34.0,0.0],["2004-10-14",34.0,34.0,34.0,34.0,100.0],["2004-10-15",34.0,34.0,34.0,34.0,0.0],["2004-10-18",34.0,34.0,34.0,34.0,1000.0],["2004-10-19",34.0,34.74,34.0,34.74,200.0],["2004-10-20",34.74,34.74,34.74,34.74,0.0],["2004-10-21",34.25,34.25,34.0,34.0,1400.0],["2004-10-22",34.0,34.0,34.0,34.0,0.0],["2004-10-25",34.0,34.0,34.0,34.0,100.0],["2004-10-26",35.5,38.93,35.5,36.81,1000.0],["2004-10-27",36.81,36.81,36.81,36.81,0.0],["2004-10-28",36.81,36.81,36.81,36.81,0.0],["2004-10-29",36.81,36.81,36.81,36.81,0.0],["2004-11-01",36.81,36.81,36.81,36.81,0.0],["2004-11-02",36.81,36.81,36.81,36.81,0.0],["2004-11-03",36.82,36.82,36.43,36.43,1100.0],["2004-11-04",36.43,36.43,36.43,36.43,0.0],["2004-11-05",36.43,36.43,36.43,36.43,0.0],["2004-11-08",34.63,34.63,34.63,34.63,200.0],["2004-11-09",34.63,34.63,34.63,34.63,0.0],["2004-11-10",34.63,34.63,34.63,34.63,0.0],["2004-11-11",34.04,34.75,34.01,34.4,7100.0],["2004-11-12",34.4,34.4,34.4,34.4,0.0],["2004-11-15",34.4,34.4,34.4,34.4,0.0],["2004-11-16",34.17,35.22,34.17,35.22,500.0],["2004-11-17",35.22,35.22,35.22,35.22,0.0],["2004-11-18",35.65,35.65,35.65,35.65,100.0],["2004-11-19",35.87,35.88,35.59,35.59,900.0],["2004-11-22",35.59,35.59,35.59,35.59,0.0],["2004-11-23",35.59,35.59,35.59,35.59,0.0],["2004-11-24",35.59,35.59,35.59,35.59,0.0],["2004-11-26",35.59,35.59,35.59,35.59,0.0],["2004-11-29",35.59,35.59,35.59,35.59,0.0],["2004-11-30",35.59,35.59,35.59,35.59,0.0],["2004-12-01",35.59,35.59,35.59,35.59,0.0],["2004-12-02",35.59,35.59,35.59,35.59,0.0],["2004-12-03",35.59,35.59,35.59,35.59,0.0],["2004-12-06",35.59,35.59,35.59,35.59,0.0],["2004-12-07",35.59,35.59,35.59,35.59,0.0],["2004-12-08",35.59,35.59,35.59,35.59,0.0],["2004-12-09",37.02,37.02,37.02,37.02,300.0],["2004-12-10",37.02,37.02,37.02,37.02,0.0],["2004-12-13",37.02,37.02,37.02,37.02,0.0],["2004-12-14",37.02,37.02,37.02,37.02,0.0],["2004-12-15",37.02,37.02,37.02,37.02,0.0],["2004-12-16",37.02,37.02,37.02,37.02,0.0],["2004-12-17",35.6,37.32,35.6,37.32,1400.0],["2004-12-20",37.32,37.32,37.32,37.32,200.0],["2004-12-21",37.32,37.32,37.32,37.32,0.0],["2004-12-22",37.32,37.32,37.32,37.32,0.0],["2004-12-23",35.93,35.93,35.93,35.93,100.0],["2004-12-27",35.93,35.93,35.93,35.93,0.0],["2004-12-28",35.93,35.93,35.93,35.93,0.0],["2004-12-29",38.32,38.92,37.18,37.18,300.0],["2004-12-30",36.45,36.45,35.75,35.85,1700.0],["2004-12-31",35.85,35.85,35.85,35.85,0.0],["2005-01-03",37.0,37.0,37.0,37.0,1000.0],["2005-01-04",35.75,36.25,35.75,36.25,1800.0],["2005-01-05",36.0,41.31,35.99,41.31,2900.0],["2005-01-06",40.03,40.03,40.03,40.03,100.0],["2005-01-07",41.53,43.06,41.53,43.06,1200.0],["2005-01-10",43.31,44.31,43.31,43.6,500.0],["2005-01-11",43.0,43.0,43.0,43.0,500.0],["2005-01-12",43.0,43.0,43.0,43.0,0.0],["2005-01-13",44.0,45.0,44.0,45.0,1500.0],["2005-01-14",45.0,45.0,45.0,45.0,0.0],["2005-01-18",45.0,45.0,45.0,45.0,0.0],["2005-01-19",43.25,43.25,43.25,43.25,200.0],["2005-01-20",45.0,45.0,45.0,45.0,1100.0],["2005-01-21",45.0,45.0,45.0,45.0,200.0],["2005-01-24",45.0,45.0,45.0,45.0,0.0],["2005-01-25",45.0,45.0,45.0,45.0,0.0],["2005-01-26",45.0,45.0,45.0,45.0,0.0],["2005-01-27",45.0,45.0,45.0,45.0,0.0],["2005-01-28",45.0,45.0,45.0,45.0,0.0],["2005-01-31",45.0,45.0,45.0,45.0,0.0],["2005-02-01",44.0,44.0,44.0,44.0,400.0],["2005-02-02",44.0,44.0,44.0,44.0,0.0],["2005-02-03",43.75,43.75,43.75,43.75,900.0],["2005-02-04",43.75,43.75,43.75,43.75,0.0],["2005-02-07",43.75,43.75,43.75,43.75,0.0],["2005-02-08",43.75,43.75,43.75,43.75,100.0],["2005-02-09",43.75,43.75,43.75,43.75,0.0],["2005-02-10",43.75,43.75,43.75,43.75,0.0],["2005-02-11",43.75,43.75,43.75,43.75,0.0],["2005-02-14",43.75,43.75,43.75,43.75,0.0],["2005-02-15",43.75,43.75,43.75,43.75,200.0],["2005-02-16",43.75,43.75,43.75,43.75,0.0],["2005-02-17",43.75,43.75,43.75,43.75,0.0],["2005-02-18",43.75,43.75,43.75,43.75,0.0],["2005-02-22",43.75,43.75,43.75,43.75,1000.0],["2005-02-23",44.5,44.5,44.5,44.5,200.0],["2005-02-24",44.5,44.5,44.5,44.5,0.0],["2005-02-25",44.5,44.5,44.5,44.5,0.0],["2005-02-28",44.5,44.5,44.5,44.5,0.0],["2005-03-01",44.5,44.5,44.5,44.5,0.0],["2005-03-02",44.5,44.5,44.5,44.5,0.0],["2005-03-03",44.5,44.5,44.5,44.5,0.0],["2005-03-04",44.5,44.5,44.5,44.5,0.0],["2005-03-07",44.8,44.8,44.8,44.8,200.0],["2005-03-08",44.8,44.8,44.8,44.8,0.0],["2005-03-09",44.99,44.99,44.99,44.99,400.0],["2005-03-10",45.0,45.0,45.0,45.0,300.0],["2005-03-11",45.0,45.0,45.0,45.0,200.0],["2005-03-14",45.0,45.0,45.0,45.0,0.0],["2005-03-15",45.0,45.0,45.0,45.0,0.0],["2005-03-16",45.0,45.0,45.0,45.0,0.0],["2005-03-17",45.0,45.0,45.0,45.0,0.0],["2005-03-18",45.0,45.0,45.0,45.0,0.0],["2005-03-21",45.0,45.0,45.0,45.0,0.0],["2005-03-22",45.0,45.0,45.0,45.0,0.0],["2005-03-23",45.0,45.0,45.0,45.0,0.0],["2005-03-24",45.0,45.0,45.0,45.0,0.0],["2005-03-28",45.0,45.0,45.0,45.0,0.0],["2005-03-29",45.0,45.0,45.0,45.0,0.0],["2005-03-30",45.0,45.0,45.0,45.0,0.0],["2005-03-31",45.0,45.0,45.0,45.0,0.0],["2005-04-01",45.0,45.0,45.0,45.0,0.0],["2005-04-04",45.0,45.0,45.0,45.0,0.0],["2005-04-05",43.81,43.81,42.0,42.0,1900.0],["2005-04-06",42.0,42.0,42.0,42.0,0.0],["2005-04-07",42.0,42.0,42.0,42.0,0.0],["2005-04-08",42.0,42.0,42.0,42.0,0.0],["2005-04-11",42.0,42.0,42.0,42.0,0.0],["2005-04-12",41.55,41.55,41.55,41.55,100.0],["2005-04-13",41.55,41.55,41.55,41.55,0.0],["2005-04-14",43.0,43.0,43.0,43.0,300.0],["2005-04-15",43.0,43.0,43.0,43.0,0.0],["2005-04-18",43.0,43.0,43.0,43.0,0.0],["2005-04-19",41.0,41.41,41.0,41.0,600.0],["2005-04-20",41.0,41.0,41.0,41.0,0.0],["2005-04-21",43.0,43.0,40.59,40.59,400.0],["2005-04-22",40.59,40.59,40.59,40.59,0.0],["2005-04-25",40.59,40.59,40.59,40.59,0.0],["2005-04-26",40.59,40.59,40.59,40.59,0.0],["2005-04-27",40.51,40.51,40.25,40.25,500.0],["2005-04-28",40.0,40.0,40.0,40.0,100.0],["2005-04-29",40.0,40.0,40.0,40.0,0.0],["2005-05-02",40.0,40.0,40.0,40.0,0.0],["2005-05-03",39.0,39.0,37.03,37.03,1100.0],["2005-05-04",37.0,37.0,37.0,37.0,100.0],["2005-05-05",38.99,38.99,37.0,37.0,900.0],["2005-05-06",36.81,36.81,36.81,36.81,100.0],["2005-05-09",36.81,36.81,36.81,36.81,0.0],["2005-05-10",37.5,37.5,37.5,37.5,500.0],["2005-05-11",36.75,37.5,36.75,37.5,400.0],["2005-05-12",37.5,37.5,37.5,37.5,0.0],["2005-05-13",59.0,59.0,41.41,41.41,5000.0],["2005-05-16",36.0,36.5,35.5,36.1,3800.0],["2005-05-17",36.1,36.1,36.1,36.1,0.0],["2005-05-18",36.25,36.25,36.25,36.25,100.0],["2005-05-19",36.25,36.25,36.25,36.25,0.0],["2005-05-20",36.25,36.25,36.25,36.25,0.0],["2005-05-23",36.6,36.6,36.6,36.6,200.0],["2005-05-24",39.91,39.91,39.91,39.91,100.0],["2005-05-25",36.81,39.13,36.81,38.72,600.0],["2005-05-26",38.0,38.0,38.0,38.0,100.0],["2005-05-27",38.0,38.0,38.0,38.0,0.0],["2005-05-31",38.0,38.0,38.0,38.0,0.0],["2005-06-01",39.49,39.5,39.49,39.5,1000.0],["2005-06-02",40.0,40.0,40.0,40.0,1000.0],["2005-06-03",40.0,40.0,40.0,40.0,0.0],["2005-06-06",40.0,40.0,40.0,40.0,0.0],["2005-06-07",40.0,40.0,40.0,40.0,0.0],["2005-06-08",40.0,40.0,40.0,40.0,0.0],["2005-06-09",40.0,40.0,40.0,40.0,0.0],["2005-06-10",40.0,40.0,40.0,40.0,0.0],["2005-06-13",38.8,38.8,38.8,38.8,100.0],["2005-06-14",38.5,38.5,38.5,38.5,300.0],["2005-06-15",38.5,38.5,38.5,38.5,0.0],["2005-06-16",38.5,38.5,38.5,38.5,0.0],["2005-06-17",38.5,38.5,38.5,38.5,0.0],["2005-06-20",38.5,38.5,38.5,38.5,0.0],["2005-06-21",38.5,38.5,38.5,38.5,0.0],["2005-06-22",38.05,39.72,37.05,39.72,400.0],["2005-06-23",38.05,38.05,38.05,38.05,100.0],["2005-06-24",39.94,39.94,39.94,39.94,100.0],["2005-06-27",39.94,39.94,39.94,39.94,0.0],["2005-06-28",39.94,39.94,39.94,39.94,0.0],["2005-06-29",39.94,39.94,39.94,39.94,0.0],["2005-06-30",39.94,39.94,39.94,39.94,0.0],["2005-07-01",39.94,39.94,39.94,39.94,0.0],["2005-07-05",39.94,39.94,39.94,39.94,0.0],["2005-07-06",39.94,39.94,39.94,39.94,0.0],["2005-07-07",39.94,39.94,39.94,39.94,0.0],["2005-07-08",39.94,39.94,39.94,39.94,0.0],["2005-07-11",39.94,39.94,39.94,39.94,0.0],["2005-07-12",39.94,39.94,39.94,39.94,0.0],["2005-07-13",39.94,39.94,39.94,39.94,0.0],["2005-07-14",39.94,39.94,39.94,39.94,0.0],["2005-07-15",37.55,37.55,37.05,37.05,200.0],["2005-07-18",37.0,37.0,37.0,37.0,100.0],["2005-07-19",37.0,37.0,37.0,37.0,0.0],["2005-07-20",37.0,37.0,37.0,37.0,0.0],["2005-07-21",37.32,37.32,37.32,37.32,300.0],["2005-07-22",37.32,37.32,37.32,37.32,0.0],["2005-07-25",37.32,37.32,37.32,37.32,0.0],["2005-07-26",37.32,37.32,37.32,37.32,0.0],["2005-07-27",37.32,37.32,37.32,37.32,0.0],["2005-07-28",37.32,37.32,37.32,37.32,0.0],["2005-07-29",37.32,37.32,37.32,37.32,0.0],["2005-08-01",36.5,36.5,36.5,36.5,100.0],["2005-08-02",37.57,37.57,37.13,37.26,1100.0],["2005-08-03",37.26,37.26,37.26,37.26,0.0],["2005-08-04",37.26,37.26,37.26,37.26,0.0],["2005-08-05",37.26,37.26,37.26,37.26,0.0],["2005-08-08",37.26,37.26,37.26,37.26,0.0],["2005-08-09",37.26,37.26,37.26,37.26,0.0],["2005-08-10",37.3,37.3,37.3,37.3,200.0],["2005-08-11",37.3,37.3,37.3,37.3,0.0],["2005-08-12",38.0,38.0,38.0,38.0,500.0],["2005-08-15",39.29,39.29,39.29,39.29,200.0],["2005-08-16",38.71,38.71,38.71,38.71,100.0],["2005-08-17",39.81,39.81,39.78,39.78,700.0],["2005-08-18",39.78,39.78,39.78,39.78,0.0],["2005-08-19",39.78,39.78,39.78,39.78,0.0],["2005-08-22",39.0,39.0,39.0,39.0,700.0],["2005-08-23",39.0,39.0,39.0,39.0,0.0],["2005-08-24",39.5,39.5,39.5,39.5,3300.0],["2005-08-25",39.5,39.5,39.5,39.5,1100.0],["2005-08-26",39.5,39.5,39.5,39.5,0.0],["2005-08-29",38.5,38.5,38.5,38.5,100.0],["2005-08-30",38.5,38.5,38.5,38.5,0.0],["2005-08-31",38.5,38.5,38.5,38.5,0.0],["2005-09-01",38.5,38.5,38.5,38.5,0.0],["2005-09-02",38.5,38.5,38.5,38.5,0.0],["2005-09-06",38.5,38.5,38.5,38.5,0.0],["2005-09-07",38.5,38.5,38.5,38.5,0.0],["2005-09-08",38.5,38.5,38.5,38.5,0.0],["2005-09-09",40.25,40.25,40.25,40.25,200.0],["2005-09-12",40.25,40.25,40.25,40.25,0.0],["2005-09-13",40.25,40.25,40.25,40.25,0.0],["2005-09-14",40.25,40.25,40.25,40.25,0.0],["2005-09-15",39.88,39.88,39.88,39.88,200.0],["2005-09-16",39.88,39.88,39.88,39.88,0.0],["2005-09-19",39.88,39.88,39.88,39.88,0.0],["2005-09-20",39.88,39.88,39.88,39.88,0.0],["2005-09-21",41.0,42.7,41.0,42.7,500.0],["2005-09-22",43.0,43.98,43.0,43.98,400.0],["2005-09-23",43.98,43.98,43.98,43.98,0.0],["2005-09-26",43.98,43.98,43.98,43.98,0.0],["2005-09-27",43.98,43.98,43.98,43.98,0.0],["2005-09-28",43.98,43.98,43.98,43.98,0.0],["2005-09-29",43.98,43.98,43.98,43.98,0.0],["2005-09-30",43.98,43.98,43.98,43.98,0.0],["2005-10-03",44.0,44.0,44.0,44.0,100.0],["2005-10-04",44.0,44.0,44.0,44.0,0.0],["2005-10-05",44.0,44.0,44.0,44.0,0.0],["2005-10-06",44.0,44.0,44.0,44.0,0.0],["2005-10-07",44.0,44.0,44.0,44.0,0.0],["2005-10-10",44.0,44.0,44.0,44.0,0.0],["2005-10-11",44.0,44.0,44.0,44.0,0.0],["2005-10-12",44.0,44.0,44.0,44.0,0.0],["2005-10-13",44.0,44.0,44.0,44.0,400.0],["2005-10-14",44.0,44.0,44.0,44.0,0.0],["2005-10-17",44.0,44.0,44.0,44.0,0.0],["2005-10-18",44.0,44.0,44.0,44.0,0.0],["2005-10-19",44.0,44.0,44.0,44.0,0.0],["2005-10-20",44.0,44.0,44.0,44.0,0.0],["2005-10-21",44.0,44.0,44.0,44.0,0.0],["2005-10-24",44.0,44.0,44.0,44.0,0.0],["2005-10-25",44.0,44.0,44.0,44.0,0.0],["2005-10-26",44.0,44.0,44.0,44.0,0.0],["2005-10-27",44.0,44.0,44.0,44.0,0.0],["2005-10-28",44.0,44.0,44.0,44.0,0.0],["2005-10-31",44.0,44.0,44.0,44.0,0.0],["2005-11-01",42.0,42.0,42.0,42.0,1300.0],["2005-11-02",42.0,42.0,42.0,42.0,0.0],["2005-11-03",42.0,42.0,42.0,42.0,0.0],["2005-11-04",42.0,42.0,42.0,42.0,0.0],["2005-11-07",42.0,42.0,42.0,42.0,0.0],["2005-11-08",42.0,42.0,42.0,42.0,0.0],["2005-11-09",42.0,42.0,42.0,42.0,0.0],["2005-11-10",42.0,42.0,42.0,42.0,0.0],["2005-11-11",42.0,42.0,42.0,42.0,0.0],["2005-11-14",42.0,42.0,42.0,42.0,0.0],["2005-11-15",42.0,42.0,42.0,42.0,0.0],["2005-11-16",42.0,42.0,42.0,42.0,0.0],["2005-11-17",42.0,42.0,42.0,42.0,0.0],["2005-11-18",42.0,42.0,42.0,42.0,0.0],["2005-11-21",42.0,42.0,42.0,42.0,0.0],["2005-11-22",43.11,43.11,43.11,43.11,100.0],["2005-11-23",40.21,40.21,40.21,40.21,100.0],["2005-11-25",40.21,40.21,40.21,40.21,0.0],["2005-11-28",39.56,41.0,39.56,41.0,300.0],["2005-11-29",41.0,41.0,41.0,41.0,0.0],["2005-11-30",41.0,41.0,41.0,41.0,0.0],["2005-12-01",41.0,41.0,41.0,41.0,0.0],["2005-12-02",41.0,41.0,41.0,41.0,0.0],["2005-12-05",41.0,41.0,41.0,41.0,0.0],["2005-12-06",41.0,41.0,41.0,41.0,0.0],["2005-12-07",41.0,41.0,41.0,41.0,0.0],["2005-12-08",41.0,41.0,41.0,41.0,0.0],["2005-12-09",40.81,41.0,40.81,41.0,300.0],["2005-12-12",41.0,41.0,41.0,41.0,0.0],["2005-12-13",43.0,43.3,43.0,43.0,2700.0],["2005-12-14",43.0,43.0,43.0,43.0,0.0],["2005-12-15",43.0,43.0,43.0,43.0,0.0],["2005-12-16",43.0,43.0,43.0,43.0,0.0],["2005-12-19",43.0,43.0,43.0,43.0,0.0],["2005-12-20",43.0,43.0,43.0,43.0,0.0],["2005-12-21",40.0,44.81,40.0,44.0,5100.0],["2005-12-22",42.6,46.21,42.6,44.77,11900.0],["2005-12-23",45.58,46.53,44.35,45.25,11100.0],["2005-12-27",44.72,46.15,44.65,46.12,7300.0],["2005-12-28",46.3,46.9,45.04,45.04,7000.0],["2005-12-29",46.0,48.0,44.9,44.9,4900.0],["2005-12-30",45.31,45.31,45.31,45.31,200.0],["2006-01-03",43.97,43.97,43.97,43.97,200.0],["2006-01-04",43.97,43.97,43.97,43.97,0.0],["2006-01-05",43.97,43.97,43.97,43.97,0.0],["2006-01-06",43.97,43.97,43.97,43.97,0.0],["2006-01-09",43.97,43.97,43.97,43.97,0.0],["2006-01-10",42.0,42.0,42.0,42.0,100.0],["2006-01-11",42.25,42.25,42.25,42.25,100.0],["2006-01-12",42.12,42.12,42.12,42.12,100.0],["2006-01-13",42.5,42.5,42.5,42.5,300.0],["2006-01-17",42.5,42.5,42.5,42.5,0.0],["2006-01-18",42.5,42.5,42.5,42.5,0.0],["2006-01-19",42.5,42.5,42.5,42.5,0.0],["2006-01-20",42.12,42.12,42.12,42.12,400.0],["2006-01-23",42.12,42.12,42.12,42.12,0.0],["2006-01-24",42.75,42.75,42.75,42.75,300.0],["2006-01-25",42.75,42.75,42.75,42.75,0.0],["2006-01-26",43.46,43.48,43.46,43.48,200.0],["2006-01-27",43.48,43.48,43.48,43.48,0.0],["2006-01-30",42.2,42.2,42.13,42.13,300.0],["2006-01-31",42.13,42.13,42.13,42.13,0.0],["2006-02-01",42.13,42.13,42.13,42.13,0.0],["2006-02-02",42.12,42.12,41.07,41.1,900.0],["2006-02-03",41.1,41.1,41.1,41.1,0.0],["2006-02-06",41.1,41.1,41.1,41.1,0.0],["2006-02-07",41.1,41.1,41.1,41.1,0.0],["2006-02-08",41.1,41.1,41.1,41.1,0.0],["2006-02-09",40.83,40.83,40.83,40.83,600.0],["2006-02-10",40.85,40.9,40.85,40.9,700.0],["2006-02-13",40.94,40.94,40.75,40.75,400.0],["2006-02-14",40.75,41.89,40.4,40.4,1100.0],["2006-02-15",40.65,40.65,40.65,40.65,200.0],["2006-02-16",40.43,40.5,40.43,40.5,1600.0],["2006-02-17",40.35,40.35,40.02,40.02,800.0],["2006-02-21",40.0,40.0,40.0,40.0,2100.0],["2006-02-22",40.0,40.0,40.0,40.0,0.0],["2006-02-23",40.0,40.1,40.0,40.1,800.0],["2006-02-24",39.8,39.8,39.8,39.8,300.0],["2006-02-27",40.1,40.1,40.1,40.1,600.0],["2006-02-28",40.0,40.0,40.0,40.0,100.0],["2006-03-01",40.3,40.3,40.3,40.3,100.0],["2006-03-02",40.3,40.3,40.3,40.3,0.0],["2006-03-03",40.3,40.3,40.3,40.3,0.0],["2006-03-06",40.3,40.3,40.3,40.3,0.0],["2006-03-07",40.3,40.3,40.3,40.3,0.0],["2006-03-08",40.3,40.3,40.3,40.3,0.0],["2006-03-09",40.3,40.3,40.3,40.3,0.0],["2006-03-10",40.3,40.3,40.3,40.3,0.0],["2006-03-13",40.3,40.3,40.3,40.3,0.0],["2006-03-14",40.12,40.2,40.1,40.2,600.0],["2006-03-15",40.2,40.2,40.2,40.2,0.0],["2006-03-16",40.2,40.89,40.2,40.25,15100.0],["2006-03-17",40.25,40.25,40.25,40.25,0.0],["2006-03-20",40.25,40.25,40.25,40.25,0.0],["2006-03-21",40.25,40.25,40.25,40.25,0.0],["2006-03-22",40.25,40.25,40.25,40.25,0.0],["2006-03-23",41.0,41.0,41.0,41.0,300.0],["2006-03-24",41.0,41.0,41.0,41.0,0.0],["2006-03-27",41.0,41.0,41.0,41.0,0.0],["2006-03-28",41.0,41.0,41.0,41.0,0.0],["2006-03-29",41.0,41.0,41.0,41.0,0.0],["2006-03-30",40.5,40.5,40.5,40.5,500.0],["2006-03-31",40.5,40.5,40.5,40.5,200.0],["2006-04-03",40.5,40.5,40.5,40.5,500.0],["2006-04-04",40.5,40.5,40.5,40.5,0.0],["2006-04-05",40.5,40.5,40.5,40.5,0.0],["2006-04-06",40.5,40.5,40.5,40.5,0.0],["2006-04-07",40.5,40.5,40.5,40.5,0.0],["2006-04-10",40.5,40.5,40.5,40.5,0.0],["2006-04-11",40.5,40.5,40.5,40.5,0.0],["2006-04-12",40.5,40.5,40.5,40.5,0.0],["2006-04-13",40.5,40.5,40.5,40.5,0.0],["2006-04-17",40.5,40.5,40.5,40.5,0.0],["2006-04-18",40.5,40.5,40.5,40.5,0.0],["2006-04-19",40.5,40.5,40.5,40.5,0.0],["2006-04-20",40.5,40.5,40.5,40.5,200.0],["2006-04-21",40.5,40.5,40.5,40.5,0.0],["2006-04-24",40.5,40.5,40.5,40.5,0.0],["2006-04-25",40.5,40.5,40.5,40.5,0.0],["2006-04-26",40.5,40.5,40.5,40.5,0.0],["2006-04-27",40.5,41.49,40.5,41.49,200.0],["2006-04-28",41.49,41.49,41.49,41.49,0.0],["2006-05-01",40.75,40.75,40.75,40.75,200.0],["2006-05-02",40.55,40.55,40.55,40.55,300.0],["2006-05-03",40.55,40.55,40.55,40.55,0.0],["2006-05-04",40.55,40.55,40.55,40.55,0.0],["2006-05-05",40.55,40.55,40.55,40.55,0.0],["2006-05-08",40.55,40.55,40.55,40.55,0.0],["2006-05-09",40.5,40.5,40.5,40.5,400.0],["2006-05-10",40.5,40.5,40.5,40.5,0.0],["2006-05-11",40.5,40.5,40.5,40.5,0.0],["2006-05-12",40.5,40.5,40.5,40.5,0.0],["2006-05-15",40.63,40.63,40.63,40.63,400.0],["2006-05-16",40.74,40.74,40.74,40.74,100.0],["2006-05-17",41.0,41.0,40.5,40.5,700.0],["2006-05-18",40.5,40.5,40.5,40.5,0.0],["2006-05-19",40.5,40.5,40.5,40.5,0.0],["2006-05-22",40.5,40.5,40.5,40.5,0.0],["2006-05-23",40.5,40.5,40.5,40.5,0.0],["2006-05-24",40.5,40.5,40.5,40.5,0.0],["2006-05-25",40.12,40.52,36.51,40.52,10800.0],["2006-05-26",39.99,40.0,39.96,40.0,2500.0],["2006-05-30",40.0,40.0,40.0,40.0,0.0],["2006-05-31",42.0,42.0,42.0,42.0,100.0],["2006-06-01",40.06,41.25,39.45,39.55,7500.0],["2006-06-02",39.56,39.71,39.56,39.71,1500.0],["2006-06-05",39.66,40.77,38.48,38.48,6600.0],["2006-06-06",38.48,38.48,38.48,38.48,0.0],["2006-06-07",40.6,42.73,38.62,40.15,500.0],["2006-06-08",40.15,40.15,40.15,40.15,0.0],["2006-06-09",40.15,40.15,40.15,40.15,0.0],["2006-06-12",38.25,41.18,38.25,41.18,200.0],["2006-06-13",39.51,39.51,39.27,39.29,4200.0],["2006-06-14",39.29,39.29,39.29,39.29,0.0],["2006-06-15",38.5,38.5,38.1,38.1,1200.0],["2006-06-16",40.99,41.0,40.99,41.0,200.0],["2006-06-19",41.0,41.0,41.0,41.0,0.0],["2006-06-20",39.05,39.16,38.98,39.16,400.0],["2006-06-21",38.62,38.62,38.45,38.5,700.0],["2006-06-22",38.35,38.95,38.35,38.95,3000.0],["2006-06-23",38.95,38.95,38.95,38.95,0.0],["2006-06-26",37.54,38.8,37.54,38.75,2800.0],["2006-06-27",38.75,38.75,38.75,38.75,0.0],["2006-06-28",38.75,38.75,38.75,38.75,0.0],["2006-06-29",38.75,38.75,38.75,38.75,0.0],["2006-06-30",38.75,38.75,38.75,38.75,0.0],["2006-07-03",38.75,38.75,38.75,38.75,0.0],["2006-07-05",38.75,38.75,38.75,38.75,0.0],["2006-07-06",38.75,38.75,38.75,38.75,0.0],["2006-07-07",38.75,38.75,38.75,38.75,0.0],["2006-07-10",38.75,38.75,38.75,38.75,0.0],["2006-07-11",38.75,38.75,38.75,38.75,0.0],["2006-07-12",38.75,38.75,38.75,38.75,0.0],["2006-07-13",38.0,38.25,38.0,38.25,3700.0],["2006-07-14",38.25,38.25,38.25,38.25,0.0],["2006-07-17",38.44,38.44,38.44,38.44,100.0],["2006-07-18",38.44,38.44,38.44,38.44,0.0],["2006-07-19",38.5,38.5,38.5,38.5,1000.0],["2006-07-20",38.5,38.5,38.5,38.5,0.0],["2006-07-21",38.0,38.0,38.0,38.0,100.0],["2006-07-24",38.0,38.0,38.0,38.0,0.0],["2006-07-25",38.0,38.0,38.0,38.0,0.0],["2006-07-26",38.0,38.0,38.0,38.0,0.0],["2006-07-27",38.0,38.0,37.6,37.6,600.0],["2006-07-28",38.24,38.3,38.0,38.0,700.0],["2006-07-31",38.0,38.0,38.0,38.0,0.0],["2006-08-01",38.0,38.0,38.0,38.0,0.0],["2006-08-02",38.0,38.0,38.0,38.0,0.0],["2006-08-03",38.0,38.0,38.0,38.0,0.0],["2006-08-04",38.0,38.0,38.0,38.0,0.0],["2006-08-07",38.0,38.0,38.0,38.0,0.0],["2006-08-08",38.0,38.0,38.0,38.0,0.0],["2006-08-09",38.0,38.0,38.0,38.0,0.0],["2006-08-10",38.0,38.0,38.0,38.0,0.0],["2006-08-11",38.0,38.0,38.0,38.0,0.0],["2006-08-14",38.0,38.0,38.0,38.0,0.0],["2006-08-15",38.0,38.0,38.0,38.0,0.0],["2006-08-16",38.0,38.0,38.0,38.0,0.0],["2006-08-17",38.0,38.0,37.05,37.99,500.0],["2006-08-18",37.5,37.5,36.6,36.6,2600.0],["2006-08-21",37.25,37.5,37.0,37.5,2900.0],["2006-08-22",37.5,37.5,37.5,37.5,0.0],["2006-08-23",37.25,37.25,37.25,37.25,200.0],["2006-08-24",37.25,37.25,37.25,37.25,0.0],["2006-08-25",37.25,37.25,37.25,37.25,0.0],["2006-08-28",37.25,37.25,37.25,37.25,0.0],["2006-08-29",37.25,37.25,37.25,37.25,0.0],["2006-08-30",37.83,37.83,37.83,37.83,600.0],["2006-08-31",38.33,38.33,37.99,37.99,400.0],["2006-09-01",37.5,37.72,37.5,37.62,1800.0],["2006-09-05",37.62,37.62,37.62,37.62,0.0],["2006-09-06",37.62,37.62,37.62,37.62,0.0],["2006-09-07",37.62,37.62,37.62,37.62,0.0],["2006-09-08",37.62,37.62,37.62,37.62,0.0],["2006-09-11",37.62,37.62,37.62,37.62,0.0],["2006-09-12",37.62,37.62,37.62,37.62,0.0],["2006-09-13",37.62,37.62,37.62,37.62,0.0],["2006-09-14",37.62,37.62,37.62,37.62,0.0],["2006-09-15",37.07,37.07,37.07,37.07,200.0],["2006-09-18",37.07,37.07,37.07,37.07,0.0],["2006-09-19",37.63,37.63,37.5,37.5,400.0],["2006-09-20",37.5,37.5,37.5,37.5,0.0],["2006-09-21",37.5,37.5,37.5,37.5,0.0],["2006-09-22",37.51,37.54,37.4,37.54,500.0],["2006-09-25",37.54,37.54,37.54,37.54,0.0],["2006-09-26",37.54,37.54,37.54,37.54,0.0],["2006-09-27",37.54,37.54,37.54,37.54,0.0],["2006-09-28",37.54,37.54,37.54,37.54,0.0],["2006-09-29",38.68,38.68,38.62,38.67,1000.0],["2006-10-02",37.71,37.8,37.71,37.8,200.0],["2006-10-03",37.8,37.8,37.8,37.8,0.0],["2006-10-04",37.8,37.8,37.8,37.8,0.0],["2006-10-05",37.8,37.8,37.8,37.8,0.0],["2006-10-06",37.8,37.8,37.8,37.8,0.0],["2006-10-09",37.8,37.8,37.8,37.8,0.0],["2006-10-10",37.54,37.54,37.54,37.54,100.0],["2006-10-11",38.47,38.56,38.47,38.56,300.0],["2006-10-12",38.87,38.87,38.87,38.87,100.0],["2006-10-13",38.87,38.87,38.87,38.87,0.0],["2006-10-16",38.87,38.87,38.87,38.87,0.0],["2006-10-17",38.87,38.87,38.87,38.87,0.0],["2006-10-18",38.86,38.86,38.86,38.86,200.0],["2006-10-19",38.86,38.86,38.86,38.86,0.0],["2006-10-20",38.86,38.86,38.86,38.86,0.0],["2006-10-23",38.86,38.86,38.86,38.86,0.0],["2006-10-24",37.88,37.88,37.88,37.88,500.0],["2006-10-25",37.88,37.88,37.88,37.88,0.0],["2006-10-26",37.88,37.88,37.88,37.88,0.0],["2006-10-27",37.88,37.88,37.88,37.88,0.0],["2006-10-30",37.88,37.88,37.88,37.88,0.0],["2006-10-31",37.88,37.88,37.88,37.88,0.0],["2006-11-01",37.88,37.88,37.88,37.88,0.0],["2006-11-02",37.88,37.88,37.88,37.88,0.0],["2006-11-03",37.88,37.88,37.88,37.88,0.0],["2006-11-06",38.5,38.5,38.5,38.5,100.0],["2006-11-07",38.5,39.75,38.41,39.75,1200.0],["2006-11-08",40.25,42.1,40.0,41.36,2900.0],["2006-11-09",41.36,41.36,41.36,41.36,0.0],["2006-11-10",41.36,41.36,41.36,41.36,0.0],["2006-11-13",41.36,41.36,41.36,41.36,0.0],["2006-11-14",41.36,41.36,41.36,41.36,0.0],["2006-11-15",41.36,41.36,41.36,41.36,0.0],["2006-11-16",41.36,41.36,41.36,41.36,0.0],["2006-11-17",41.36,41.36,41.36,41.36,0.0],["2006-11-20",41.36,41.36,41.36,41.36,0.0],["2006-11-21",41.36,41.36,41.36,41.36,0.0],["2006-11-22",41.36,41.36,41.36,41.36,0.0],["2006-11-24",41.36,41.36,41.36,41.36,0.0],["2006-11-27",41.36,41.36,41.36,41.36,0.0],["2006-11-28",38.1,38.1,38.1,38.1,300.0],["2006-11-29",38.61,43.5,38.61,39.85,1100.0],["2006-11-30",38.6,40.9,38.6,40.9,900.0],["2006-12-01",39.5,42.5,39.5,42.5,300.0],["2006-12-04",42.5,42.5,42.5,42.5,0.0],["2006-12-05",43.2,43.2,43.2,43.2,100.0],["2006-12-06",43.2,43.2,43.2,43.2,0.0],["2006-12-07",43.2,43.2,43.2,43.2,0.0],["2006-12-08",43.2,43.2,43.2,43.2,0.0],["2006-12-11",40.25,41.83,40.2,41.83,1300.0],["2006-12-12",40.05,40.05,40.05,40.05,200.0],["2006-12-13",40.05,40.05,40.05,40.05,0.0],["2006-12-14",40.22,41.31,40.22,41.31,500.0],["2006-12-15",41.31,41.31,41.31,41.31,0.0],["2006-12-18",41.31,41.31,41.31,41.31,0.0],["2006-12-19",41.31,41.31,41.31,41.31,0.0],["2006-12-20",41.31,41.31,41.31,41.31,0.0],["2006-12-21",42.98,42.98,42.98,42.98,100.0],["2006-12-22",42.98,42.98,42.98,42.98,0.0],["2006-12-26",42.98,42.98,42.98,42.98,0.0],["2006-12-27",40.91,40.91,40.91,40.91,100.0],["2006-12-28",42.0,42.0,41.33,41.33,200.0],["2006-12-29",42.48,42.48,42.48,42.48,100.0],["2007-01-03",40.6,40.6,40.6,40.6,300.0],["2007-01-04",40.32,41.58,40.32,41.58,400.0],["2007-01-05",41.58,41.58,41.58,41.58,0.0],["2007-01-08",41.58,41.58,41.58,41.58,0.0],["2007-01-09",41.58,41.58,41.58,41.58,0.0],["2007-01-10",41.58,41.58,41.58,41.58,100.0],["2007-01-11",41.58,41.58,41.58,41.58,0.0],["2007-01-12",41.58,41.58,41.58,41.58,0.0],["2007-01-16",41.58,41.58,41.58,41.58,0.0],["2007-01-17",41.58,41.58,41.58,41.58,0.0],["2007-01-18",41.58,41.58,41.58,41.58,0.0],["2007-01-19",41.58,41.58,41.58,41.58,0.0],["2007-01-22",41.58,41.58,41.58,41.58,0.0],["2007-01-23",41.58,41.58,41.58,41.58,0.0],["2007-01-24",41.56,41.56,41.5,41.5,2700.0],["2007-01-25",41.5,41.5,41.5,41.5,0.0],["2007-01-26",41.15,41.15,40.5,40.5,200.0],["2007-01-29",41.0,41.0,41.0,41.0,100.0],["2007-01-30",41.0,41.0,41.0,41.0,0.0],["2007-01-31",41.25,41.25,41.25,41.25,300.0],["2007-02-01",41.64,41.64,41.25,41.25,200.0],["2007-02-02",41.25,41.25,41.25,41.25,0.0],["2007-02-05",41.25,41.25,41.25,41.25,0.0],["2007-02-06",41.25,41.25,41.25,41.25,0.0],["2007-02-07",41.25,41.25,41.25,41.25,0.0],["2007-02-08",41.25,41.25,41.25,41.25,0.0],["2007-02-09",41.25,41.25,41.25,41.25,0.0],["2007-02-12",39.5,40.08,39.5,40.08,300.0],["2007-02-13",40.08,40.08,40.08,40.08,0.0],["2007-02-14",40.08,40.08,40.08,40.08,0.0],["2007-02-15",40.08,40.08,40.08,40.08,0.0],["2007-02-16",40.08,40.08,40.08,40.08,0.0],["2007-02-20",40.5,40.53,40.5,40.53,300.0],["2007-02-21",40.53,40.53,40.53,40.53,0.0],["2007-02-22",40.75,40.76,40.74,40.74,1000.0],["2007-02-23",40.74,40.74,40.74,40.74,0.0],["2007-02-26",40.74,40.74,40.74,40.74,0.0],["2007-02-27",40.8,40.8,40.8,40.8,200.0],["2007-02-28",40.8,40.8,40.8,40.8,0.0],["2007-03-01",40.8,40.8,40.8,40.8,0.0],["2007-03-02",40.8,40.8,40.8,40.8,0.0],["2007-03-05",40.5,40.5,40.5,40.5,200.0],["2007-03-06",40.5,40.5,40.5,40.5,0.0],["2007-03-07",40.49,40.49,40.49,40.49,100.0],["2007-03-08",40.49,40.49,40.49,40.49,0.0],["2007-03-09",40.25,40.25,40.25,40.25,100.0],["2007-03-12",40.5,40.5,40.5,40.5,100.0],["2007-03-13",40.5,40.5,40.5,40.5,0.0],["2007-03-14",40.5,40.5,40.5,40.5,1000.0],["2007-03-15",40.5,40.5,40.5,40.5,0.0],["2007-03-16",40.5,40.5,40.5,40.5,0.0],["2007-03-19",40.5,40.5,40.5,40.5,0.0],["2007-03-20",40.5,40.5,40.5,40.5,0.0],["2007-03-21",40.76,40.76,40.76,40.76,100.0],["2007-03-22",40.9,40.9,40.9,40.9,200.0],["2007-03-23",40.9,40.9,40.9,40.9,0.0],["2007-03-26",40.9,40.9,40.9,40.9,0.0],["2007-03-27",40.9,40.9,40.9,40.9,0.0],["2007-03-28",40.06,40.06,40.06,40.06,100.0],["2007-03-29",40.06,40.06,40.06,40.06,0.0],["2007-03-30",40.06,40.06,40.06,40.06,0.0],["2007-04-02",40.06,40.06,40.06,40.06,0.0],["2007-04-03",40.36,40.37,40.36,40.36,6700.0],["2007-04-04",40.36,40.36,40.36,40.36,0.0],["2007-04-05",40.36,40.37,40.36,40.37,300.0],["2007-04-09",40.37,40.37,40.37,40.37,0.0],["2007-04-10",40.37,40.37,40.37,40.37,0.0],["2007-04-11",40.37,40.37,40.37,40.37,0.0],["2007-04-12",40.0,40.05,39.5,40.05,900.0],["2007-04-13",40.05,40.05,40.05,40.05,0.0],["2007-04-16",40.05,40.05,40.05,40.05,0.0],["2007-04-17",40.05,40.05,40.05,40.05,0.0],["2007-04-18",40.05,40.05,40.05,40.05,0.0],["2007-04-19",39.03,39.04,39.03,39.04,200.0],["2007-04-20",40.05,41.85,40.05,41.84,800.0],["2007-04-23",41.84,41.84,41.84,41.84,0.0],["2007-04-24",41.84,41.84,41.84,41.84,0.0],["2007-04-25",39.0,40.0,39.0,40.0,1000.0],["2007-04-26",40.0,40.0,40.0,40.0,0.0],["2007-04-27",40.0,40.0,40.0,40.0,0.0],["2007-04-30",40.0,40.0,40.0,40.0,0.0],["2007-05-01",40.93,40.93,40.5,40.76,1300.0],["2007-05-02",39.12,39.81,39.12,39.75,8100.0],["2007-05-03",39.75,39.75,39.75,39.75,0.0],["2007-05-04",39.75,39.75,39.75,39.75,0.0],["2007-05-07",39.75,39.75,39.75,39.75,0.0],["2007-05-08",39.75,39.75,39.75,39.75,0.0],["2007-05-09",39.75,39.75,39.75,39.75,0.0],["2007-05-10",39.75,39.75,39.75,39.75,0.0],["2007-05-11",39.75,39.75,39.75,39.75,0.0],["2007-05-14",39.75,39.75,39.75,39.75,200.0],["2007-05-15",39.75,39.75,39.75,39.75,0.0],["2007-05-16",39.75,39.75,39.75,39.75,0.0],["2007-05-17",41.35,41.35,41.32,41.32,1200.0],["2007-05-18",41.32,41.32,41.32,41.32,0.0],["2007-05-21",40.25,40.25,40.25,40.25,200.0],["2007-05-22",40.22,40.22,40.22,40.22,100.0],["2007-05-23",40.22,40.22,40.22,40.22,0.0],["2007-05-24",40.22,40.22,40.22,40.22,0.0],["2007-05-25",40.22,40.22,40.22,40.22,0.0],["2007-05-29",40.22,40.22,40.22,40.22,0.0],["2007-05-30",40.22,40.22,40.22,40.22,0.0],["2007-05-31",40.22,40.22,40.22,40.22,0.0],["2007-06-01",40.22,40.22,40.22,40.22,0.0],["2007-06-04",40.03,41.03,40.0,41.03,600.0],["2007-06-05",40.06,42.14,39.8,39.8,1100.0],["2007-06-06",39.8,39.8,39.8,39.8,0.0],["2007-06-07",39.8,39.8,39.8,39.8,0.0],["2007-06-08",40.0,40.87,40.0,40.87,300.0],["2007-06-11",40.87,40.87,40.87,40.87,0.0],["2007-06-12",40.59,40.59,40.59,40.59,100.0],["2007-06-13",40.59,40.59,40.59,40.59,0.0],["2007-06-14",40.59,40.59,40.59,40.59,0.0],["2007-06-15",40.59,40.59,40.59,40.59,0.0],["2007-06-18",40.59,40.59,40.59,40.59,0.0],["2007-06-19",40.59,40.59,40.59,40.59,0.0],["2007-06-20",40.59,40.59,40.59,40.59,0.0],["2007-06-21",40.59,40.59,40.59,40.59,0.0],["2007-06-22",40.59,40.59,40.59,40.59,0.0],["2007-06-25",40.59,40.59,40.59,40.59,0.0],["2007-06-26",40.59,40.59,40.59,40.59,0.0],["2007-06-27",40.59,40.59,40.59,40.59,0.0],["2007-06-28",40.59,40.59,40.59,40.59,0.0],["2007-06-29",40.59,40.59,40.59,40.59,0.0],["2007-07-02",40.59,40.59,40.59,40.59,0.0],["2007-07-03",40.59,40.59,40.59,40.59,0.0],["2007-07-05",40.59,40.59,40.59,40.59,0.0],["2007-07-06",40.59,40.59,40.59,40.59,0.0],["2007-07-09",40.6,40.6,39.92,39.92,500.0],["2007-07-10",39.92,39.92,39.92,39.92,0.0],["2007-07-11",40.5,40.5,40.5,40.5,100.0],["2007-07-12",40.0,40.54,40.0,40.54,400.0],["2007-07-13",40.54,40.54,40.54,40.54,0.0],["2007-07-16",40.54,40.54,40.54,40.54,0.0],["2007-07-17",38.69,40.25,38.69,40.24,700.0],["2007-07-18",40.24,40.24,40.24,40.24,0.0],["2007-07-19",40.24,40.24,40.24,40.24,0.0],["2007-07-20",40.24,40.24,40.24,40.24,0.0],["2007-07-23",40.24,40.24,40.24,40.24,0.0],["2007-07-24",40.24,40.24,40.24,40.24,0.0],["2007-07-25",40.24,40.24,40.24,40.24,0.0],["2007-07-26",40.24,40.24,40.24,40.24,0.0],["2007-07-27",38.85,39.59,38.85,39.59,200.0],["2007-07-30",39.59,39.59,39.59,39.59,0.0],["2007-07-31",40.09,40.1,39.98,39.98,400.0],["2007-08-01",39.98,39.98,39.98,39.98,0.0],["2007-08-02",39.98,39.98,39.98,39.98,0.0],["2007-08-03",39.98,39.98,39.98,39.98,0.0],["2007-08-06",39.98,39.98,39.98,39.98,0.0],["2007-08-07",39.98,39.98,39.98,39.98,0.0],["2007-08-08",39.98,39.98,39.98,39.98,0.0],["2007-08-09",39.98,39.98,39.98,39.98,0.0],["2007-08-10",39.98,39.98,39.98,39.98,0.0],["2007-08-13",39.98,39.98,39.98,39.98,0.0],["2007-08-14",41.86,42.75,41.86,42.75,500.0],["2007-08-15",42.75,42.75,42.75,42.75,0.0],["2007-08-16",42.75,42.75,42.75,42.75,0.0],["2007-08-17",42.76,42.76,42.76,42.76,100.0],["2007-08-20",43.0,43.5,41.03,42.81,2300.0],["2007-08-21",42.81,42.81,42.81,42.81,0.0],["2007-08-22",42.81,42.81,42.81,42.81,0.0],["2007-08-23",42.81,42.81,42.81,42.81,0.0],["2007-08-24",42.0,42.0,42.0,42.0,500.0],["2007-08-27",42.0,42.0,42.0,42.0,0.0],["2007-08-28",42.0,42.0,42.0,42.0,0.0],["2007-08-29",40.22,40.22,40.22,40.22,300.0],["2007-08-30",42.0,42.0,42.0,42.0,100.0],["2007-08-31",42.0,42.0,42.0,42.0,0.0],["2007-09-04",40.14,40.14,40.14,40.14,300.0],["2007-09-05",40.14,40.14,40.14,40.14,0.0],["2007-09-06",40.14,40.14,40.14,40.14,0.0],["2007-09-07",40.14,40.14,40.14,40.14,0.0],["2007-09-10",40.14,40.14,40.14,40.14,0.0],["2007-09-11",40.14,40.14,40.14,40.14,0.0],["2007-09-12",40.14,40.14,40.14,40.14,0.0],["2007-09-13",40.14,40.14,40.14,40.14,0.0],["2007-09-14",40.14,40.14,40.14,40.14,0.0],["2007-09-17",40.14,40.14,40.14,40.14,0.0],["2007-09-18",40.14,40.14,40.14,40.14,0.0],["2007-09-19",40.14,40.14,40.14,40.14,0.0],["2007-09-20",40.14,40.14,40.14,40.14,0.0],["2007-09-21",40.14,40.14,40.14,40.14,0.0],["2007-09-24",40.14,40.14,40.14,40.14,0.0],["2007-09-25",40.14,40.14,40.14,40.14,0.0],["2007-09-26",40.14,40.14,40.14,40.14,0.0],["2007-09-27",40.14,40.14,40.14,40.14,0.0],["2007-09-28",40.14,40.14,40.14,40.14,0.0],["2007-10-01",40.14,40.14,40.14,40.14,0.0],["2007-10-02",40.14,40.14,40.14,40.14,0.0],["2007-10-03",40.14,40.14,40.14,40.14,0.0],["2007-10-04",40.14,40.14,40.14,40.14,0.0],["2007-10-05",40.14,40.14,40.14,40.14,0.0],["2007-10-08",45.5,46.5,45.0,45.0,1800.0],["2007-10-09",45.0,45.0,45.0,45.0,0.0],["2007-10-10",45.0,45.0,45.0,45.0,0.0],["2007-10-11",45.0,45.0,45.0,45.0,700.0],["2007-10-12",45.0,45.0,45.0,45.0,0.0],["2007-10-15",45.0,45.0,45.0,45.0,0.0],["2007-10-16",45.0,45.0,45.0,45.0,0.0],["2007-10-17",45.0,45.0,45.0,45.0,0.0],["2007-10-18",45.0,45.0,45.0,45.0,0.0],["2007-10-19",41.0,41.0,41.0,41.0,200.0],["2007-10-22",41.0,41.0,41.0,41.0,0.0],["2007-10-23",41.0,41.0,41.0,41.0,0.0],["2007-10-24",41.0,41.0,41.0,41.0,0.0],["2007-10-25",45.0,47.99,44.99,47.98,700.0],["2007-10-26",46.22,47.98,46.22,47.98,400.0],["2007-10-29",47.98,47.98,47.98,47.98,0.0],["2007-10-30",47.98,47.98,47.98,47.98,0.0],["2007-10-31",47.98,47.98,47.98,47.98,0.0],["2007-11-01",47.98,47.98,47.98,47.98,0.0],["2007-11-02",47.98,47.98,47.98,47.98,0.0],["2007-11-05",47.98,47.98,47.98,47.98,0.0],["2007-11-06",47.98,47.98,47.98,47.98,0.0],["2007-11-07",43.01,43.01,43.0,43.0,300.0],["2007-11-08",43.0,43.0,43.0,43.0,0.0],["2007-11-09",43.0,43.0,43.0,43.0,0.0],["2007-11-12",43.0,43.0,43.0,43.0,0.0],["2007-11-13",43.0,43.0,43.0,43.0,0.0],["2007-11-14",43.0,43.0,43.0,43.0,0.0],["2007-11-15",43.0,43.0,43.0,43.0,0.0],["2007-11-16",43.0,43.0,43.0,43.0,0.0],["2007-11-19",43.0,43.0,43.0,43.0,0.0],["2007-11-20",43.0,43.02,43.0,43.02,700.0],["2007-11-21",43.02,43.02,43.02,43.02,0.0],["2007-11-23",43.02,43.02,43.02,43.02,0.0],["2007-11-26",43.02,43.02,43.02,43.02,0.0],["2007-11-27",43.02,43.02,43.02,43.02,0.0],["2007-11-28",43.02,43.02,43.02,43.02,0.0],["2007-11-29",43.02,43.02,43.02,43.02,0.0],["2007-11-30",43.02,43.02,43.02,43.02,0.0],["2007-12-03",43.02,43.02,43.02,43.02,0.0],["2007-12-04",41.59,41.59,41.59,41.59,200.0],["2007-12-05",41.59,41.59,41.59,41.59,0.0],["2007-12-06",41.59,41.59,41.59,41.59,0.0],["2007-12-07",41.59,41.59,41.59,41.59,0.0],["2007-12-10",41.59,41.59,41.59,41.59,0.0],["2007-12-11",41.59,41.59,41.59,41.59,0.0],["2007-12-12",41.59,41.59,41.59,41.59,0.0],["2007-12-13",41.55,41.55,41.5,41.5,1800.0],["2007-12-14",41.5,41.5,41.5,41.5,0.0],["2007-12-17",41.5,41.5,41.5,41.5,0.0],["2007-12-18",41.25,41.25,41.25,41.25,100.0],["2007-12-19",41.25,41.25,41.25,41.25,0.0],["2007-12-20",41.25,41.25,41.25,41.25,0.0],["2007-12-21",41.25,41.25,41.25,41.25,0.0],["2007-12-24",41.25,41.25,41.25,41.25,0.0],["2007-12-26",41.25,41.25,41.25,41.25,0.0],["2007-12-27",41.25,41.25,41.25,41.25,0.0],["2007-12-28",41.25,41.25,41.25,41.25,0.0],["2007-12-31",41.25,41.25,41.25,41.25,0.0],["2008-01-02",41.25,41.25,41.25,41.25,0.0],["2008-01-03",41.25,41.25,41.25,41.25,0.0],["2008-01-04",41.25,41.25,41.25,41.25,0.0],["2008-01-07",41.25,41.25,41.25,41.25,0.0],["2008-01-08",41.25,41.25,41.25,41.25,0.0],["2008-01-09",41.5,41.5,39.0,39.0,7600.0],["2008-01-10",40.25,40.25,40.25,40.25,300.0],["2008-01-11",40.25,40.25,40.25,40.25,0.0],["2008-01-14",39.52,39.56,39.52,39.52,400.0],["2008-01-15",39.52,39.52,39.52,39.52,0.0],["2008-01-16",39.52,39.52,39.52,39.52,0.0],["2008-01-17",39.52,39.52,39.52,39.52,0.0],["2008-01-18",44.0,44.0,44.0,44.0,300.0],["2008-01-22",44.0,44.0,44.0,44.0,0.0],["2008-01-23",40.31,40.31,40.31,40.31,200.0],["2008-01-24",40.31,40.31,40.31,40.31,0.0],["2008-01-25",40.06,40.06,40.06,40.06,200.0],["2008-01-28",48.9,48.9,47.79,47.99,1100.0],["2008-01-29",47.99,47.99,47.99,47.99,0.0],["2008-01-30",40.51,40.51,40.51,40.51,400.0],["2008-01-31",40.1,40.1,40.1,40.1,900.0],["2008-02-01",40.1,40.1,40.1,40.1,0.0],["2008-02-04",40.1,40.1,40.1,40.1,0.0],["2008-02-05",40.1,40.1,40.1,40.1,0.0],["2008-02-06",40.1,40.1,40.1,40.1,0.0],["2008-02-07",40.1,40.1,40.1,40.1,0.0],["2008-02-08",40.1,40.1,40.1,40.1,0.0],["2008-02-11",40.1,40.1,40.1,40.1,0.0],["2008-02-12",40.1,40.1,40.1,40.1,0.0],["2008-02-13",48.0,48.0,44.0,44.0,800.0],["2008-02-14",46.0,46.0,41.28,41.28,300.0],["2008-02-15",41.28,41.28,41.28,41.28,0.0],["2008-02-19",41.28,41.28,41.28,41.28,0.0],["2008-02-20",41.28,41.28,41.28,41.28,0.0],["2008-02-21",41.28,41.28,41.28,41.28,0.0],["2008-02-22",41.28,41.28,41.28,41.28,0.0],["2008-02-25",41.28,41.28,41.28,41.28,0.0],["2008-02-26",41.28,41.28,41.28,41.28,0.0],["2008-02-27",41.28,41.28,41.28,41.28,0.0],["2008-02-28",41.28,41.28,41.28,41.28,0.0],["2008-02-29",41.28,41.28,41.28,41.28,0.0],["2008-03-03",41.28,41.28,41.28,41.28,0.0],["2008-03-04",41.51,41.51,41.51,41.51,100.0],["2008-03-05",42.01,42.01,42.0,42.0,300.0],["2008-03-06",45.0,45.0,45.0,45.0,200.0],["2008-03-07",45.0,45.0,45.0,45.0,0.0],["2008-03-10",45.0,45.0,45.0,45.0,0.0],["2008-03-11",45.0,45.0,45.0,45.0,0.0],["2008-03-12",45.0,45.0,45.0,45.0,0.0],["2008-03-13",45.0,45.0,45.0,45.0,0.0],["2008-03-14",45.0,45.0,45.0,45.0,0.0],["2008-03-17",45.0,45.0,45.0,45.0,0.0],["2008-03-18",45.0,45.0,45.0,45.0,0.0],["2008-03-19",42.0,42.0,41.51,41.51,400.0],["2008-03-20",41.51,41.51,41.51,41.51,0.0],["2008-03-24",41.51,41.51,41.51,41.51,0.0],["2008-03-25",41.51,41.51,41.51,41.51,0.0],["2008-03-26",41.51,41.51,41.51,41.51,0.0],["2008-03-27",42.0,42.0,42.0,42.0,100.0],["2008-03-28",42.0,42.0,42.0,42.0,0.0],["2008-03-31",42.0,42.0,42.0,42.0,0.0],["2008-04-01",42.0,42.0,42.0,42.0,0.0],["2008-04-02",42.0,42.0,42.0,42.0,0.0],["2008-04-03",41.0,41.0,33.04,33.04,400.0],["2008-04-04",50.0,50.0,50.0,50.0,2500.0],["2008-04-07",48.0,48.0,48.0,48.0,1000.0],["2008-04-08",48.0,48.0,48.0,48.0,0.0],["2008-04-09",48.0,48.0,48.0,48.0,0.0],["2008-04-10",48.0,48.0,48.0,48.0,0.0],["2008-04-11",48.0,48.0,48.0,48.0,0.0],["2008-04-14",48.0,48.0,48.0,48.0,0.0],["2008-04-15",48.0,48.0,48.0,48.0,0.0],["2008-04-16",48.0,48.0,48.0,48.0,0.0],["2008-04-17",42.0,42.0,41.61,41.61,600.0],["2008-04-18",41.61,41.61,41.61,41.61,0.0],["2008-04-21",41.61,41.61,41.61,41.61,0.0],["2008-04-22",41.61,41.61,41.61,41.61,0.0],["2008-04-23",41.6,41.61,41.6,41.61,300.0],["2008-04-24",41.61,41.61,41.61,41.61,0.0],["2008-04-25",41.61,41.61,41.61,41.61,0.0],["2008-04-28",39.0,41.0,39.0,41.0,3100.0],["2008-04-29",41.0,41.0,41.0,41.0,0.0],["2008-04-30",41.0,41.0,41.0,41.0,0.0],["2008-05-01",41.0,41.0,41.0,41.0,0.0],["2008-05-02",41.0,41.0,41.0,41.0,0.0],["2008-05-05",41.0,41.0,41.0,41.0,0.0],["2008-05-06",40.99,41.01,40.99,41.01,300.0],["2008-05-07",41.01,41.01,41.01,41.01,0.0],["2008-05-08",41.01,41.01,41.01,41.01,0.0],["2008-05-09",41.49,41.5,41.49,41.5,300.0],["2008-05-12",42.0,42.97,40.51,40.54,2200.0],["2008-05-13",40.54,40.54,40.54,40.54,0.0],["2008-05-14",40.54,40.54,40.54,40.54,200.0],["2008-05-15",40.54,40.54,40.54,40.54,0.0],["2008-05-16",40.54,40.54,40.54,40.54,0.0],["2008-05-19",41.25,41.25,41.25,41.25,100.0],["2008-05-20",41.25,41.25,40.26,41.0,500.0],["2008-05-21",41.0,41.0,41.0,41.0,0.0],["2008-05-22",41.05,41.05,41.05,41.05,100.0],["2008-05-23",41.05,41.05,41.05,41.05,0.0],["2008-05-27",41.05,41.05,41.05,41.05,0.0],["2008-05-28",41.05,41.05,41.05,41.05,0.0],["2008-05-29",41.1,41.1,41.0,41.0,500.0],["2008-05-30",40.5,40.5,40.26,40.27,400.0],["2008-06-02",40.27,40.27,40.27,40.27,0.0],["2008-06-03",40.27,40.27,40.27,40.27,0.0],["2008-06-04",40.27,40.27,40.27,40.27,0.0],["2008-06-05",40.27,40.27,40.27,40.27,0.0],["2008-06-06",41.7,41.7,41.7,41.7,200.0],["2008-06-09",41.7,41.7,41.7,41.7,0.0],["2008-06-10",41.5,41.5,41.5,41.5,200.0],["2008-06-11",41.5,41.5,41.5,41.5,0.0],["2008-06-12",41.5,41.5,41.5,41.5,0.0],["2008-06-13",41.5,41.5,41.5,41.5,0.0],["2008-06-16",41.5,41.5,41.5,41.5,0.0],["2008-06-17",41.5,41.5,41.5,41.5,0.0],["2008-06-18",41.5,41.5,41.5,41.5,0.0],["2008-06-19",41.5,41.5,41.5,41.5,0.0],["2008-06-20",41.5,41.5,41.5,41.5,0.0],["2008-06-23",41.5,41.5,41.5,41.5,0.0],["2008-06-24",41.5,41.5,41.5,41.5,0.0],["2008-06-25",41.5,41.5,41.5,41.5,0.0],["2008-06-26",41.5,41.5,41.5,41.5,0.0],["2008-06-27",41.0,41.0,41.0,41.0,400.0],["2008-06-30",41.0,41.0,41.0,41.0,0.0],["2008-07-01",41.0,41.0,41.0,41.0,0.0],["2008-07-02",40.25,40.25,40.25,40.25,300.0],["2008-07-03",40.25,40.25,40.25,40.25,0.0],["2008-07-07",40.25,40.25,40.25,40.25,0.0],["2008-07-08",40.25,40.25,40.25,40.25,0.0],["2008-07-09",42.0,42.25,41.0,41.0,1000.0],["2008-07-10",41.0,41.0,41.0,41.0,0.0],["2008-07-11",41.0,41.0,41.0,41.0,0.0],["2008-07-14",41.0,41.0,41.0,41.0,0.0],["2008-07-15",41.0,41.0,41.0,41.0,0.0],["2008-07-16",41.5,41.5,40.52,40.52,500.0],["2008-07-17",40.52,40.52,40.52,40.52,0.0],["2008-07-18",40.52,40.52,40.52,40.52,0.0],["2008-07-21",40.52,40.52,40.52,40.52,0.0],["2008-07-22",40.05,40.7,40.05,40.7,400.0],["2008-07-23",40.52,40.52,40.5,40.5,300.0],["2008-07-24",40.5,40.5,40.5,40.5,0.0],["2008-07-25",40.5,40.5,40.5,40.5,0.0],["2008-07-28",40.5,40.5,40.5,40.5,0.0],["2008-07-29",40.5,40.5,40.5,40.5,0.0],["2008-07-30",40.5,40.5,40.5,40.5,0.0],["2008-07-31",40.5,40.5,40.5,40.5,0.0],["2008-08-01",41.02,41.12,40.5,41.12,3900.0],["2008-08-04",41.12,41.12,41.12,41.12,0.0],["2008-08-05",41.12,41.12,41.12,41.12,0.0],["2008-08-06",41.06,41.06,41.04,41.04,4500.0],["2008-08-07",40.53,40.53,40.53,40.53,100.0],["2008-08-08",40.53,40.53,40.53,40.53,0.0],["2008-08-11",40.5,40.5,40.5,40.5,300.0],["2008-08-12",41.0,41.0,40.97,40.97,600.0],["2008-08-13",40.97,40.97,40.97,40.97,0.0],["2008-08-14",40.99,44.0,40.99,44.0,900.0],["2008-08-15",43.9,43.9,43.9,43.9,200.0],["2008-08-18",43.9,43.9,43.9,43.9,0.0],["2008-08-19",43.75,43.75,43.75,43.75,300.0],["2008-08-20",43.0,43.0,43.0,43.0,300.0],["2008-08-21",43.99,43.99,43.95,43.95,400.0],["2008-08-22",43.95,43.95,43.95,43.95,0.0],["2008-08-25",43.95,43.95,43.95,43.95,0.0],["2008-08-26",41.01,41.01,41.0,41.0,300.0],["2008-08-27",41.0,41.0,41.0,41.0,0.0],["2008-08-28",41.0,41.0,41.0,41.0,0.0],["2008-08-29",41.0,41.0,41.0,41.0,0.0],["2008-09-02",41.0,41.0,41.0,41.0,0.0],["2008-09-03",40.9,40.9,40.89,40.89,2500.0],["2008-09-04",40.75,40.75,40.74,40.74,4400.0],["2008-09-05",40.74,40.74,40.74,40.74,0.0],["2008-09-08",40.74,40.74,40.74,40.74,0.0],["2008-09-09",40.74,40.74,40.74,40.74,0.0],["2008-09-10",40.74,40.74,40.74,40.74,0.0],["2008-09-11",40.74,40.74,40.74,40.74,0.0],["2008-09-12",42.35,42.35,42.35,42.35,200.0],["2008-09-15",42.35,42.35,42.35,42.35,0.0],["2008-09-16",42.35,42.35,42.35,42.35,0.0],["2008-09-17",42.35,42.35,42.35,42.35,0.0],["2008-09-18",42.35,42.35,42.35,42.35,0.0],["2008-09-19",42.35,42.35,42.35,42.35,0.0],["2008-09-22",40.5,40.5,40.5,40.5,300.0],["2008-09-23",41.0,41.6,41.0,41.6,1000.0],["2008-09-24",41.6,41.6,41.6,41.6,0.0],["2008-09-25",41.6,41.6,41.6,41.6,0.0],["2008-09-26",41.6,41.6,41.6,41.6,0.0],["2008-09-29",39.0,46.0,36.0,39.9,600.0],["2008-09-30",39.9,39.9,39.9,39.9,0.0],["2008-10-01",40.1,40.1,40.1,40.1,100.0],["2008-10-02",40.5,42.7,39.76,42.7,1000.0],["2008-10-03",42.7,42.7,42.7,42.7,0.0],["2008-10-06",42.7,42.7,42.7,42.7,0.0],["2008-10-07",42.7,42.7,42.7,42.7,0.0],["2008-10-08",42.7,42.7,42.7,42.7,0.0],["2008-10-09",42.7,42.7,42.7,42.7,0.0],["2008-10-10",39.5,39.5,39.5,39.5,300.0],["2008-10-13",39.5,39.5,39.5,39.5,0.0],["2008-10-14",39.5,39.5,39.5,39.5,0.0],["2008-10-15",39.95,39.95,39.95,39.95,1400.0],["2008-10-16",39.8,39.8,39.8,39.8,500.0],["2008-10-17",39.8,39.8,39.8,39.8,0.0],["2008-10-20",39.8,39.8,39.8,39.8,0.0],["2008-10-21",40.0,40.0,40.0,40.0,100.0],["2008-10-22",40.0,40.0,40.0,40.0,0.0],["2008-10-23",40.0,40.0,40.0,40.0,0.0],["2008-10-24",40.0,40.0,40.0,40.0,0.0],["2008-10-27",40.0,40.0,40.0,40.0,0.0],["2008-10-28",40.0,40.0,40.0,40.0,0.0],["2008-10-29",40.0,40.0,40.0,40.0,0.0],["2008-10-30",40.0,40.0,40.0,40.0,0.0],["2008-10-31",40.0,40.0,40.0,40.0,0.0],["2008-11-03",40.0,40.0,40.0,40.0,0.0],["2008-11-04",40.0,40.0,40.0,40.0,0.0],["2008-11-05",40.0,40.0,40.0,40.0,300.0],["2008-11-06",36.0,36.04,36.0,36.0,20000.0],["2008-11-07",37.5,37.5,36.0,36.0,33600.0],["2008-11-10",36.0,36.0,36.0,36.0,0.0],["2008-11-11",40.93,40.93,40.93,40.93,100.0],["2008-11-12",36.08,36.08,36.08,36.08,200.0],["2008-11-13",36.08,36.08,36.08,36.08,0.0],["2008-11-14",36.08,36.08,36.08,36.08,0.0],["2008-11-17",36.08,36.08,36.08,36.08,0.0],["2008-11-18",36.08,36.08,36.08,36.08,0.0],["2008-11-19",36.08,36.08,36.08,36.08,0.0],["2008-11-20",36.08,36.08,36.08,36.08,0.0],["2008-11-21",37.91,37.91,36.0,36.0,300.0],["2008-11-24",36.05,36.22,36.0,36.0,1700.0],["2008-11-25",36.0,36.0,36.0,36.0,0.0],["2008-11-26",36.0,36.0,36.0,36.0,0.0],["2008-11-28",36.0,36.0,36.0,36.0,0.0],["2008-12-01",36.0,36.0,36.0,36.0,0.0],["2008-12-02",36.0,36.0,36.0,36.0,0.0],["2008-12-03",36.0,36.0,36.0,36.0,100.0],["2008-12-04",36.0,36.0,36.0,36.0,0.0],["2008-12-05",37.07,37.07,37.07,37.07,100.0],["2008-12-08",37.07,37.07,37.07,37.07,0.0],["2008-12-09",38.3,38.3,38.3,38.3,200.0],["2008-12-10",31.01,31.01,31.01,31.01,200.0],["2008-12-11",31.01,31.01,31.01,31.01,0.0],["2008-12-12",31.01,31.01,31.01,31.01,0.0],["2008-12-15",33.9,34.49,33.9,34.49,300.0],["2008-12-16",35.0,37.0,31.04,31.04,700.0],["2008-12-17",31.04,31.04,31.04,31.04,0.0],["2008-12-18",31.04,31.04,31.04,31.04,0.0],["2008-12-19",31.04,31.04,31.04,31.04,0.0],["2008-12-22",31.04,31.04,31.04,31.04,0.0],["2008-12-23",31.04,31.04,31.04,31.04,0.0],["2008-12-24",31.04,31.04,31.04,31.04,0.0],["2008-12-26",31.04,31.04,31.04,31.04,0.0],["2008-12-29",34.0,34.45,34.0,34.05,6000.0],["2008-12-30",34.05,34.05,34.05,34.05,0.0],["2008-12-31",34.25,34.25,34.25,34.25,100.0],["2009-01-02",35.0,35.0,35.0,35.0,300.0],["2009-01-05",35.0,35.0,35.0,35.0,0.0],["2009-01-06",38.5,38.5,38.5,38.5,100.0],["2009-01-07",39.0,39.0,39.0,39.0,900.0],["2009-01-08",39.0,39.0,39.0,39.0,0.0],["2009-01-09",35.94,36.15,35.94,36.15,1300.0],["2009-01-12",36.15,36.15,36.15,36.15,0.0],["2009-01-13",36.15,36.15,36.15,36.15,0.0],["2009-01-14",36.15,36.15,36.15,36.15,0.0],["2009-01-15",36.15,36.15,36.15,36.15,0.0],["2009-01-16",36.15,36.15,36.15,36.15,0.0],["2009-01-20",36.15,36.15,36.15,36.15,0.0],["2009-01-21",36.15,36.15,36.15,36.15,0.0],["2009-01-22",36.15,36.15,36.15,36.15,0.0],["2009-01-23",36.15,36.15,36.15,36.15,0.0],["2009-01-26",39.5,39.5,39.5,39.5,300.0],["2009-01-27",40.97,40.97,40.97,40.97,100.0],["2009-01-28",37.16,37.16,34.29,34.29,1000.0],["2009-01-29",36.0,36.0,36.0,36.0,200.0],["2009-01-30",36.15,36.15,36.15,36.15,100.0],["2009-02-02",36.2,36.75,36.2,36.75,1000.0],["2009-02-03",36.75,36.75,36.75,36.75,0.0],["2009-02-04",37.99,37.99,37.99,37.99,100.0],["2009-02-05",37.99,37.99,37.99,37.99,0.0],["2009-02-06",37.99,37.99,37.99,37.99,200.0],["2009-02-09",37.53,37.75,37.25,37.25,1000.0],["2009-02-10",37.25,37.25,37.25,37.25,0.0],["2009-02-11",37.25,37.25,37.25,37.25,0.0],["2009-02-12",37.25,37.25,37.25,37.25,0.0],["2009-02-13",36.0,36.0,34.23,35.0,1500.0],["2009-02-17",35.0,35.0,35.0,35.0,0.0],["2009-02-18",35.0,35.0,35.0,35.0,0.0],["2009-02-19",35.0,35.0,35.0,35.0,0.0],["2009-02-20",34.34,34.34,34.25,34.3,400.0],["2009-02-23",34.3,34.3,34.3,34.3,0.0],["2009-02-24",34.25,36.74,34.25,36.74,600.0],["2009-02-25",36.74,36.74,36.74,36.74,0.0],["2009-02-26",36.74,36.74,36.74,36.74,0.0],["2009-02-27",36.74,36.74,36.74,36.74,0.0],["2009-03-02",36.74,36.74,36.74,36.74,0.0],["2009-03-03",36.74,36.74,36.74,36.74,0.0],["2009-03-04",34.25,36.0,34.25,36.0,2800.0],["2009-03-05",34.26,35.75,34.26,34.32,1300.0],["2009-03-06",34.32,34.32,34.32,34.32,0.0],["2009-03-09",34.32,34.32,34.32,34.32,0.0],["2009-03-10",34.32,34.32,34.32,34.32,0.0],["2009-03-11",34.25,34.25,34.25,34.25,200.0],["2009-03-12",34.25,34.25,34.25,34.25,200.0],["2009-03-13",34.25,34.25,34.25,34.25,0.0],["2009-03-16",35.47,35.5,35.47,35.5,800.0],["2009-03-17",35.5,35.5,35.5,35.5,0.0],["2009-03-18",34.35,35.5,34.35,35.5,400.0],["2009-03-19",35.5,35.5,35.5,35.5,0.0],["2009-03-20",35.5,35.5,35.5,35.5,0.0],["2009-03-23",35.0,35.0,34.35,34.35,500.0],["2009-03-24",34.35,34.35,34.35,34.35,0.0],["2009-03-25",34.35,34.35,34.35,34.35,0.0],["2009-03-26",34.35,34.35,34.35,34.35,0.0],["2009-03-27",35.0,35.0,35.0,35.0,200.0],["2009-03-30",35.0,35.0,35.0,35.0,0.0],["2009-03-31",35.99,36.0,35.99,36.0,300.0],["2009-04-01",35.03,35.03,35.03,35.03,100.0],["2009-04-02",35.03,35.03,35.03,35.03,0.0],["2009-04-03",35.03,35.03,35.03,35.03,0.0],["2009-04-06",35.03,35.03,35.03,35.03,0.0],["2009-04-07",35.0,35.0,35.0,35.0,100.0],["2009-04-08",35.0,35.0,35.0,35.0,0.0],["2009-04-09",35.0,35.0,35.0,35.0,0.0],["2009-04-13",35.0,35.0,35.0,35.0,0.0],["2009-04-14",35.0,35.0,35.0,35.0,0.0],["2009-04-15",35.0,35.0,35.0,35.0,0.0],["2009-04-16",35.0,35.0,35.0,35.0,0.0],["2009-04-17",34.88,35.15,34.88,35.1,600.0],["2009-04-20",35.1,35.1,35.1,35.1,0.0],["2009-04-21",35.1,35.1,35.1,35.1,0.0],["2009-04-22",35.1,35.1,35.1,35.1,0.0],["2009-04-23",35.1,35.1,35.1,35.1,0.0],["2009-04-24",35.1,35.1,35.1,35.1,0.0],["2009-04-27",35.1,35.1,35.1,35.1,0.0],["2009-04-28",35.1,35.1,35.1,35.1,0.0],["2009-04-29",35.1,35.1,35.1,35.1,0.0],["2009-04-30",34.9,34.9,34.9,34.9,200.0],["2009-05-01",34.9,34.9,34.9,34.9,0.0],["2009-05-04",34.9,34.9,34.9,34.9,0.0],["2009-05-05",34.9,34.9,34.9,34.9,0.0],["2009-05-06",34.9,34.9,34.9,34.9,0.0],["2009-05-07",34.9,34.9,34.9,34.9,0.0],["2009-05-08",36.0,41.0,36.0,38.0,4400.0],["2009-05-11",40.51,42.5,40.5,42.5,6600.0],["2009-05-12",42.49,42.57,42.49,42.5,6600.0],["2009-05-13",42.5,42.5,42.0,42.2,13000.0],["2009-05-14",42.99,43.0,42.75,42.75,800.0],["2009-05-15",42.75,42.75,42.75,42.75,0.0],["2009-05-18",43.0,43.0,42.5,42.5,400.0],["2009-05-19",43.0,45.0,43.0,44.75,1800.0],["2009-05-20",45.0,48.0,45.0,45.51,3700.0],["2009-05-21",46.25,46.5,46.25,46.5,600.0],["2009-05-22",46.5,46.5,46.5,46.5,0.0],["2009-05-26",45.75,46.5,45.75,46.5,700.0],["2009-05-27",46.75,47.25,46.75,47.0,500.0],["2009-05-28",46.04,46.04,46.04,46.04,100.0],["2009-05-29",46.0,46.0,45.75,45.75,300.0],["2009-06-01",45.75,45.75,45.75,45.75,0.0],["2009-06-02",46.0,46.0,46.0,46.0,100.0],["2009-06-03",47.0,47.5,47.0,47.5,300.0],["2009-06-04",47.0,47.0,46.04,46.04,200.0],["2009-06-05",46.04,46.04,46.04,46.04,0.0],["2009-06-08",46.04,46.04,46.04,46.04,0.0],["2009-06-09",46.77,47.5,46.77,47.5,300.0],["2009-06-10",47.5,47.5,47.5,47.5,0.0],["2009-06-11",47.5,47.5,47.5,47.5,0.0],["2009-06-12",47.5,47.5,47.5,47.5,0.0],["2009-06-15",48.0,49.0,47.5,48.0,4400.0],["2009-06-16",49.5,50.5,49.5,50.0,11500.0],["2009-06-17",49.99,50.0,49.99,50.0,300.0],["2009-06-18",50.0,50.0,50.0,50.0,0.0],["2009-06-19",50.0,50.0,50.0,50.0,0.0],["2009-06-22",50.0,50.0,50.0,50.0,0.0],["2009-06-23",50.0,50.0,50.0,50.0,0.0],["2009-06-24",50.0,50.0,50.0,50.0,0.0],["2009-06-25",47.4,53.95,45.01,45.22,4900.0],["2009-06-26",48.45,48.45,48.45,48.45,100.0],["2009-06-29",48.45,48.45,48.45,48.45,0.0],["2009-06-30",48.45,48.45,48.45,48.45,0.0],["2009-07-01",48.45,48.45,48.45,48.45,0.0],["2009-07-02",48.45,48.45,48.45,48.45,0.0],["2009-07-06",48.45,48.45,48.45,48.45,0.0],["2009-07-07",48.45,48.45,48.45,48.45,0.0],["2009-07-08",48.45,48.45,48.45,48.45,0.0],["2009-07-09",48.45,48.45,48.45,48.45,0.0],["2009-07-10",46.99,46.99,46.99,46.99,100.0],["2009-07-13",47.0,47.0,47.0,47.0,700.0],["2009-07-14",47.0,47.0,47.0,47.0,0.0],["2009-07-15",47.0,48.49,47.0,48.49,600.0],["2009-07-16",48.49,48.49,48.49,48.49,0.0],["2009-07-17",48.49,48.49,48.49,48.49,0.0],["2009-07-20",48.5,48.5,48.5,48.5,200.0],["2009-07-21",48.5,48.5,48.5,48.5,0.0],["2009-07-22",47.0,48.0,47.0,47.0,400.0],["2009-07-23",47.0,47.0,47.0,47.0,0.0],["2009-07-24",47.0,47.0,47.0,47.0,0.0],["2009-07-27",45.81,46.97,45.81,46.97,200.0],["2009-07-28",48.0,52.0,46.2,46.8,2800.0],["2009-07-29",47.0,48.17,46.01,46.01,1500.0],["2009-07-30",48.0,48.0,47.0,47.21,5100.0],["2009-07-31",47.25,47.25,46.02,46.02,1400.0],["2009-08-03",47.47,47.47,46.97,47.0,1500.0],["2009-08-04",47.0,47.0,46.45,47.0,1600.0],["2009-08-05",47.0,47.0,47.0,47.0,0.0],["2009-08-06",47.0,47.0,47.0,47.0,0.0],["2009-08-07",50.96,52.0,50.95,52.0,2400.0],["2009-08-10",52.0,52.01,52.0,52.0,1500.0],["2009-08-11",52.0,52.0,48.04,50.5,400.0],["2009-08-12",51.94,55.74,51.94,53.9,11700.0],["2009-08-13",55.75,56.25,54.26,56.25,3800.0],["2009-08-14",55.0,55.0,52.92,53.25,500.0],["2009-08-17",53.5,53.5,53.5,53.5,100.0],["2009-08-18",54.99,54.99,54.0,54.24,3700.0],["2009-08-19",54.24,54.24,54.24,54.24,0.0],["2009-08-20",54.25,54.25,54.25,54.25,100.0],["2009-08-21",56.99,56.99,56.99,56.99,100.0],["2009-08-24",56.99,56.99,56.99,56.99,0.0],["2009-08-25",55.96,55.99,55.96,55.99,200.0],["2009-08-26",55.04,55.04,55.0,55.0,400.0],["2009-08-27",54.99,54.99,54.99,54.99,200.0],["2009-08-28",54.99,54.99,54.99,54.99,0.0],["2009-08-31",54.99,54.99,54.99,54.99,0.0],["2009-09-01",54.99,54.99,54.99,54.99,0.0],["2009-09-02",52.0,52.6,52.0,52.6,700.0],["2009-09-03",52.6,52.6,52.6,52.6,0.0],["2009-09-04",52.6,52.6,52.6,52.6,0.0],["2009-09-08",52.6,52.6,52.6,52.6,0.0],["2009-09-09",52.0,52.98,52.0,52.97,500.0],["2009-09-10",52.97,52.97,52.97,52.97,0.0],["2009-09-11",52.97,52.97,52.97,52.97,0.0],["2009-09-14",52.97,52.97,52.97,52.97,0.0],["2009-09-15",52.49,52.5,52.49,52.5,400.0],["2009-09-16",51.34,51.37,51.33,51.37,500.0],["2009-09-17",51.37,51.37,51.37,51.37,0.0],["2009-09-18",52.11,52.11,51.97,52.0,800.0],["2009-09-21",52.0,52.0,52.0,52.0,0.0],["2009-09-22",54.95,54.95,54.95,54.95,200.0],["2009-09-23",52.05,52.05,52.05,52.05,200.0],["2009-09-24",52.0,52.0,52.0,52.0,100.0],["2009-09-25",52.0,52.0,52.0,52.0,0.0],["2009-09-28",52.0,52.0,52.0,52.0,0.0],["2009-09-29",53.0,53.04,53.0,53.0,800.0],["2009-09-30",57.98,57.98,57.98,57.98,100.0],["2009-10-01",57.5,57.5,57.5,57.5,100.0],["2009-10-02",57.0,57.0,56.0,56.0,800.0],["2009-10-05",56.0,56.0,56.0,56.0,0.0],["2009-10-06",56.95,58.01,56.95,58.0,1600.0],["2009-10-07",55.01,56.0,55.0,56.0,1300.0],["2009-10-08",55.74,55.74,54.22,54.22,1100.0],["2009-10-09",54.22,54.22,54.22,54.22,0.0],["2009-10-12",55.12,55.12,55.0,55.0,1400.0],["2009-10-13",55.0,55.0,55.0,55.0,0.0],["2009-10-14",56.97,56.97,56.73,56.76,1500.0],["2009-10-15",57.45,58.0,57.45,58.0,3700.0],["2009-10-16",56.0,56.51,56.0,56.51,300.0],["2009-10-19",56.51,56.51,56.51,56.51,0.0],["2009-10-20",58.0,58.0,58.0,58.0,100.0],["2009-10-21",56.51,57.0,53.69,57.0,3100.0],["2009-10-22",56.95,56.95,56.77,56.77,200.0],["2009-10-23",56.77,56.77,56.77,56.77,0.0],["2009-10-26",55.99,56.0,55.99,56.0,500.0],["2009-10-27",56.0,56.0,56.0,56.0,0.0],["2009-10-28",57.0,57.0,54.5,54.75,1900.0],["2009-10-29",54.99,56.4,53.5,56.4,2400.0],["2009-10-30",52.65,56.34,52.6,53.1,400.0],["2009-11-02",53.1,53.1,53.1,53.1,0.0],["2009-11-03",55.0,55.0,55.0,55.0,100.0],["2009-11-04",55.0,55.0,55.0,55.0,200.0],["2009-11-05",55.0,55.0,55.0,55.0,0.0],["2009-11-06",55.0,55.0,55.0,55.0,0.0],["2009-11-09",55.0,55.0,55.0,55.0,0.0],["2009-11-10",55.0,55.0,55.0,55.0,0.0],["2009-11-11",55.0,55.0,55.0,55.0,0.0],["2009-11-12",56.0,56.0,55.0,55.0,900.0],["2009-11-13",55.0,55.0,54.5,54.5,800.0],["2009-11-16",55.0,56.0,55.0,56.0,1000.0],["2009-11-17",55.5,56.0,55.5,56.0,1800.0],["2009-11-18",55.8,56.0,55.8,56.0,1200.0],["2009-11-19",56.0,56.0,56.0,56.0,0.0],["2009-11-20",56.0,56.0,56.0,56.0,0.0],["2009-11-23",54.12,54.12,54.12,54.12,200.0],["2009-11-24",54.12,54.12,54.12,54.12,0.0],["2009-11-25",54.25,54.3,54.25,54.3,400.0],["2009-11-27",54.3,54.3,54.3,54.3,0.0],["2009-11-30",56.0,56.0,56.0,56.0,800.0],["2009-12-01",56.0,56.0,56.0,56.0,0.0],["2009-12-02",55.95,55.95,55.95,55.95,100.0],["2009-12-03",55.95,55.95,55.95,55.95,0.0],["2009-12-04",55.95,55.95,55.95,55.95,0.0],["2009-12-07",55.95,55.95,55.95,55.95,0.0],["2009-12-08",54.0,56.0,54.0,56.0,800.0],["2009-12-09",56.0,56.0,56.0,56.0,0.0],["2009-12-10",56.0,56.0,56.0,56.0,0.0],["2009-12-11",56.0,56.0,56.0,56.0,0.0],["2009-12-14",58.99,58.99,56.0,58.0,5700.0],["2009-12-15",57.95,59.25,57.8,58.0,1300.0],["2009-12-16",57.99,58.0,57.99,58.0,1200.0],["2009-12-17",61.75,61.75,60.87,61.0,400.0],["2009-12-18",61.0,61.0,61.0,61.0,0.0],["2009-12-21",58.0,58.01,58.0,58.0,3100.0],["2009-12-22",58.0,58.0,58.0,58.0,400.0],["2009-12-23",58.0,58.0,58.0,58.0,1000.0],["2009-12-24",58.0,58.0,58.0,58.0,1400.0],["2009-12-28",58.0,59.0,58.0,59.0,700.0],["2009-12-29",59.0,59.0,58.5,59.0,700.0],["2009-12-30",59.0,59.0,59.0,59.0,0.0],["2009-12-31",61.0,62.0,59.1,62.0,2200.0],["2010-01-04",59.2,59.2,59.2,59.2,100.0],["2010-01-05",60.0,61.0,59.8,61.0,1500.0],["2010-01-06",59.8,60.11,59.5,59.5,2200.0],["2010-01-07",59.6,60.5,59.45,59.5,4300.0],["2010-01-08",59.5,59.5,59.5,59.5,0.0],["2010-01-11",60.0,61.0,60.0,60.0,500.0],["2010-01-12",60.0,60.0,60.0,60.0,0.0],["2010-01-13",60.5,60.5,60.5,60.5,300.0],["2010-01-14",60.0,61.18,60.0,61.0,1300.0],["2010-01-15",61.0,65.15,61.0,65.15,200.0],["2010-01-19",69.16,69.16,62.0,62.01,8000.0],["2010-01-20",63.0,63.0,63.0,63.0,100.0],["2010-01-21",63.0,63.0,63.0,63.0,400.0],["2010-01-22",62.0,65.0,62.0,64.5,700.0],["2010-01-25",64.49,65.0,64.49,64.9,500.0],["2010-01-26",64.95,64.95,64.5,64.52,300.0],["2010-01-27",64.6,64.95,64.0,64.95,400.0],["2010-01-28",63.02,65.0,63.02,64.96,700.0],["2010-01-29",64.75,64.75,64.75,64.75,100.0],["2010-02-01",64.9,65.0,64.0,64.0,1900.0],["2010-02-02",64.25,64.25,64.24,64.24,300.0],["2010-02-03",64.24,64.24,64.24,64.24,0.0],["2010-02-04",65.0,65.53,65.0,65.5,600.0],["2010-02-05",63.85,63.85,63.85,63.85,500.0],["2010-02-08",61.04,65.5,61.04,64.97,1600.0],["2010-02-09",64.0,65.0,64.0,64.82,800.0],["2010-02-10",64.82,64.82,64.82,64.82,0.0],["2010-02-11",64.0,64.0,64.0,64.0,900.0],["2010-02-12",61.53,63.99,61.53,63.99,600.0],["2010-02-16",61.76,64.16,61.76,64.13,8400.0],["2010-02-17",64.13,64.13,64.13,64.13,0.0],["2010-02-18",64.13,64.13,64.13,64.13,0.0],["2010-02-19",64.5,64.5,63.52,64.5,3200.0],["2010-02-22",64.5,65.7,64.5,65.7,2300.0],["2010-02-23",64.23,64.23,64.23,64.23,100.0],["2010-02-24",64.5,64.5,64.5,64.5,200.0],["2010-02-25",65.5,65.5,65.5,65.5,200.0],["2010-02-26",65.97,66.0,65.24,65.24,500.0],["2010-03-01",67.0,67.5,64.98,65.0,4400.0],["2010-03-02",65.0,67.49,65.0,65.0,2500.0],["2010-03-03",67.0,67.0,66.0,66.25,700.0],["2010-03-04",67.88,69.77,65.72,68.0,1100.0],["2010-03-05",67.75,69.71,67.37,67.37,1300.0],["2010-03-08",66.44,69.57,66.44,67.0,5200.0],["2010-03-09",67.0,69.22,67.0,68.04,2700.0],["2010-03-10",68.5,69.0,68.45,69.0,4500.0],["2010-03-11",64.01,69.71,64.01,69.71,1000.0],["2010-03-12",69.7,69.71,69.7,69.71,3000.0],["2010-03-15",69.7,69.7,69.5,69.6,900.0],["2010-03-16",69.58,69.58,69.5,69.5,600.0],["2010-03-17",69.5,69.5,69.5,69.5,0.0],["2010-03-18",69.5,69.5,69.5,69.5,0.0],["2010-03-19",69.5,69.5,69.5,69.5,0.0],["2010-03-22",69.5,69.5,69.5,69.5,0.0],["2010-03-23",69.5,69.5,69.5,69.5,0.0],["2010-03-24",65.86,65.9,65.73,65.9,300.0],["2010-03-25",68.89,68.97,68.89,68.97,200.0],["2010-03-26",68.97,68.97,68.97,68.97,0.0],["2010-03-29",69.51,69.51,66.1,68.34,600.0],["2010-03-30",69.0,69.0,66.13,66.56,300.0],["2010-03-31",66.6,66.78,66.6,66.78,200.0],["2010-04-01",66.78,66.78,66.78,66.78,0.0],["2010-04-05",66.18,68.88,66.15,68.88,1100.0],["2010-04-06",68.88,68.88,68.88,68.88,0.0],["2010-04-07",68.87,69.0,67.16,67.5,1800.0],["2010-04-08",67.5,67.5,67.5,67.5,0.0],["2010-04-09",68.64,69.0,68.64,69.0,1200.0],["2010-04-12",68.92,69.0,68.92,69.0,700.0],["2010-04-13",68.93,70.0,68.4,70.0,11000.0],["2010-04-14",70.0,70.0,70.0,70.0,0.0],["2010-04-15",73.59,73.59,70.9,71.0,1200.0],["2010-04-16",71.0,71.0,70.0,70.0,2100.0],["2010-04-19",70.5,71.0,70.5,71.0,800.0],["2010-04-20",71.0,71.0,71.0,71.0,0.0],["2010-04-21",70.3,71.0,69.16,71.0,3500.0],["2010-04-22",70.0,71.17,70.0,71.13,7200.0],["2010-04-23",73.44,73.44,72.5,72.5,200.0],["2010-04-26",72.99,72.99,72.99,72.99,200.0],["2010-04-27",69.15,69.54,69.15,69.5,400.0],["2010-04-28",69.66,69.9,69.66,69.9,300.0],["2010-04-29",73.52,73.57,71.0,71.04,700.0],["2010-04-30",71.31,71.31,71.31,71.31,200.0],["2010-05-03",69.4,71.5,69.35,71.0,27700.0],["2010-05-04",71.0,71.26,71.0,71.26,400.0],["2010-05-05",73.6,73.6,71.0,71.0,600.0],["2010-05-06",71.44,71.44,71.0,71.25,1300.0],["2010-05-07",73.43,73.43,71.88,72.0,1700.0],["2010-05-10",73.28,75.0,71.0,71.0,2900.0],["2010-05-11",71.7,72.0,71.7,72.0,400.0],["2010-05-12",71.0,71.3,71.0,71.0,700.0],["2010-05-13",71.0,71.0,71.0,71.0,600.0],["2010-05-14",71.79,71.79,70.02,70.02,400.0],["2010-05-17",70.36,71.06,70.36,71.0,2800.0],["2010-05-18",71.0,71.0,70.75,71.0,2200.0],["2010-05-19",71.0,71.0,71.0,71.0,4700.0],["2010-05-20",71.0,71.0,70.0,70.0,1200.0],["2010-05-21",70.1,70.15,70.1,70.1,800.0],["2010-05-24",70.8,70.8,70.8,70.8,200.0],["2010-05-25",70.8,70.8,70.8,70.8,0.0],["2010-05-26",71.0,71.31,71.0,71.31,800.0],["2010-05-27",71.33,71.99,71.0,71.0,1900.0],["2010-05-28",71.0,71.97,71.0,71.0,1100.0],["2010-06-01",71.0,71.25,71.0,71.0,2100.0],["2010-06-02",71.0,71.0,71.0,71.0,300.0],["2010-06-03",71.0,71.0,71.0,71.0,1600.0],["2010-06-04",71.0,71.0,71.0,71.0,200.0],["2010-06-07",71.5,71.5,71.5,71.5,200.0],["2010-06-08",67.79,71.28,67.66,71.0,2400.0],["2010-06-09",71.0,71.0,71.0,71.0,0.0],["2010-06-10",71.5,71.5,71.0,71.0,300.0],["2010-06-11",71.0,71.0,71.0,71.0,0.0],["2010-06-14",71.0,71.1,71.0,71.0,600.0],["2010-06-15",71.14,71.14,68.11,71.0,500.0],["2010-06-16",71.0,71.5,69.81,71.5,1800.0],["2010-06-17",71.5,71.5,71.5,71.5,0.0],["2010-06-18",71.5,71.5,71.5,71.5,0.0],["2010-06-21",71.11,71.11,71.0,71.07,500.0],["2010-06-22",69.06,71.1,69.06,71.0,5900.0],["2010-06-23",71.0,71.01,71.0,71.0,1200.0],["2010-06-24",71.1,71.1,71.1,71.1,100.0],["2010-06-25",71.1,71.1,68.29,68.29,300.0],["2010-06-28",69.15,70.0,69.15,70.0,800.0],["2010-06-29",70.0,71.0,70.0,71.0,8000.0],["2010-06-30",69.99,71.0,68.18,68.18,800.0],["2010-07-01",70.9,71.0,70.9,71.0,5300.0],["2010-07-02",68.46,70.22,68.46,69.12,1200.0],["2010-07-06",71.0,71.0,70.0,70.03,400.0],["2010-07-07",68.88,68.88,67.69,68.01,1300.0],["2010-07-08",69.5,69.55,69.5,69.55,1600.0],["2010-07-09",69.5,69.5,69.5,69.5,1400.0],["2010-07-12",69.1,73.74,62.54,73.74,4700.0],["2010-07-13",71.0,76.96,71.0,75.8,5700.0],["2010-07-14",75.74,76.39,75.04,76.39,700.0],["2010-07-15",76.04,76.51,76.0,76.51,300.0],["2010-07-16",76.03,76.03,76.0,76.0,1400.0],["2010-07-19",75.99,75.99,75.99,75.99,100.0],["2010-07-20",75.99,75.99,73.6,73.6,1100.0],["2010-07-21",73.6,73.6,73.6,73.6,0.0],["2010-07-22",73.6,73.6,73.6,73.6,0.0],["2010-07-23",72.5,72.5,72.5,72.5,500.0],["2010-07-26",70.54,70.57,70.54,70.57,300.0],["2010-07-27",70.0,70.24,70.0,70.0,2400.0],["2010-07-28",70.29,70.29,69.84,69.84,200.0],["2010-07-29",69.43,69.72,69.25,69.25,3400.0],["2010-07-30",69.25,69.25,69.25,69.25,0.0],["2010-08-02",73.63,73.63,73.63,73.63,300.0],["2010-08-03",65.0,71.0,65.0,70.7,600.0],["2010-08-04",70.0,70.0,69.5,69.5,2100.0],["2010-08-05",69.5,70.11,69.5,70.0,300.0],["2010-08-06",70.0,70.0,70.0,70.0,0.0],["2010-08-09",70.0,70.0,70.0,70.0,0.0],["2010-08-10",65.91,65.91,65.91,65.91,200.0],["2010-08-11",65.91,65.91,65.91,65.91,0.0],["2010-08-12",69.97,70.03,69.07,69.75,22000.0],["2010-08-13",69.96,69.96,69.96,69.96,100.0],["2010-08-16",67.06,69.5,67.06,69.5,700.0],["2010-08-17",69.5,69.5,68.44,68.61,2800.0],["2010-08-18",68.5,70.0,68.5,70.0,1200.0],["2010-08-19",69.6,69.6,69.6,69.6,100.0],["2010-08-20",70.0,70.0,70.0,70.0,100.0],["2010-08-23",68.6,70.0,68.6,70.0,400.0],["2010-08-24",71.85,72.0,71.54,72.0,500.0],["2010-08-25",70.81,70.81,70.8,70.8,300.0],["2010-08-26",72.0,72.0,72.0,72.0,100.0],["2010-08-27",71.97,71.97,71.97,71.97,200.0],["2010-08-30",71.97,71.97,71.97,71.97,0.0],["2010-08-31",69.01,69.01,67.25,68.13,400.0],["2010-09-01",69.46,69.46,69.46,69.46,100.0],["2010-09-02",69.25,69.25,69.25,69.25,200.0],["2010-09-03",69.25,69.25,69.25,69.25,300.0],["2010-09-07",69.5,69.5,69.5,69.5,200.0],["2010-09-08",69.5,69.5,69.5,69.5,200.0],["2010-09-09",69.5,69.5,69.5,69.5,0.0],["2010-09-10",69.5,69.5,69.5,69.5,0.0],["2010-09-13",69.5,69.5,69.5,69.5,0.0],["2010-09-14",69.5,69.5,69.5,69.5,0.0],["2010-09-15",69.5,69.5,69.5,69.5,0.0],["2010-09-16",69.5,69.5,69.5,69.5,0.0],["2010-09-17",69.0,69.0,69.0,69.0,100.0],["2010-09-20",71.0,71.0,71.0,71.0,200.0],["2010-09-21",71.0,71.0,71.0,71.0,0.0],["2010-09-22",69.81,69.96,69.81,69.96,1100.0],["2010-09-23",70.01,70.05,70.0,70.0,300.0],["2010-09-24",70.0,70.0,70.0,70.0,300.0],["2010-09-27",70.0,70.0,70.0,70.0,0.0],["2010-09-28",70.0,70.0,70.0,70.0,0.0],["2010-09-29",68.2,68.2,68.2,68.2,2500.0],["2010-09-30",70.94,72.03,70.94,72.0,3200.0],["2010-10-01",72.0,73.0,72.0,72.0,6200.0],["2010-10-04",71.0,73.0,71.0,73.0,5500.0],["2010-10-05",73.01,73.12,73.0,73.12,1000.0],["2010-10-06",73.0,73.12,69.1,73.12,2700.0],["2010-10-07",73.12,73.12,73.12,73.12,0.0],["2010-10-08",72.5,72.5,72.5,72.5,100.0],["2010-10-11",72.5,72.5,72.5,72.5,0.0],["2010-10-12",72.0,72.35,72.0,72.35,700.0],["2010-10-13",73.12,73.12,70.16,70.16,200.0],["2010-10-14",70.16,70.16,70.16,70.16,0.0],["2010-10-15",69.53,73.0,69.49,73.0,6100.0],["2010-10-18",73.85,73.85,73.3,73.3,400.0],["2010-10-19",73.95,74.0,73.95,74.0,200.0],["2010-10-20",70.06,70.96,70.06,70.96,500.0],["2010-10-21",73.0,73.0,73.0,73.0,200.0],["2010-10-22",73.0,73.0,73.0,73.0,0.0],["2010-10-25",69.04,69.04,69.04,69.04,100.0],["2010-10-26",70.0,70.0,70.0,70.0,200.0],["2010-10-27",70.0,70.0,70.0,70.0,100.0],["2010-10-28",70.0,70.0,70.0,70.0,0.0],["2010-10-29",73.9,73.9,70.0,70.02,700.0],["2010-11-01",72.0,72.0,69.82,69.82,200.0],["2010-11-02",73.0,73.68,73.0,73.68,700.0],["2010-11-03",73.68,73.68,73.68,73.68,0.0],["2010-11-04",73.68,73.68,73.68,73.68,0.0],["2010-11-05",73.68,73.68,73.68,73.68,0.0],["2010-11-08",73.68,73.68,73.68,73.68,0.0],["2010-11-09",70.17,70.32,70.17,70.32,200.0],["2010-11-10",70.32,70.32,70.32,70.32,0.0],["2010-11-11",71.5,71.5,71.5,71.5,1000.0],["2010-11-12",71.5,71.5,71.5,71.5,0.0],["2010-11-15",71.5,71.5,71.5,71.5,0.0],["2010-11-16",71.5,71.5,71.5,71.5,0.0],["2010-11-17",71.5,71.5,71.5,71.5,0.0],["2010-11-18",71.6,71.6,71.6,71.6,100.0],["2010-11-19",71.6,71.6,71.6,71.6,200.0],["2010-11-22",71.6,71.6,71.6,71.6,0.0],["2010-11-23",71.5,71.5,71.5,71.5,200.0],["2010-11-24",71.5,71.5,71.5,71.5,0.0],["2010-11-26",69.81,72.0,69.81,72.0,1300.0],["2010-11-29",72.0,72.0,72.0,72.0,200.0],["2010-11-30",72.0,72.0,72.0,72.0,200.0],["2010-12-01",72.0,72.0,72.0,72.0,0.0],["2010-12-02",72.0,72.0,72.0,72.0,100.0],["2010-12-03",72.0,72.0,72.0,72.0,300.0],["2010-12-06",72.0,72.0,72.0,72.0,0.0],["2010-12-07",72.0,72.0,69.43,69.43,300.0],["2010-12-08",70.63,71.0,70.01,71.0,300.0],["2010-12-09",72.0,72.0,72.0,72.0,300.0],["2010-12-10",72.0,72.0,72.0,72.0,300.0],["2010-12-13",70.51,72.0,70.51,72.0,400.0],["2010-12-14",72.0,72.0,72.0,72.0,100.0],["2010-12-15",70.5,70.5,70.5,70.5,400.0],["2010-12-16",70.5,70.5,70.5,70.5,0.0],["2010-12-17",70.5,70.5,70.5,70.5,0.0],["2010-12-20",72.04,72.04,72.04,72.04,100.0],["2010-12-21",71.0,72.0,69.85,70.81,9000.0],["2010-12-22",71.97,72.0,71.96,72.0,800.0],["2010-12-23",72.0,72.04,72.0,72.04,2100.0],["2010-12-27",72.04,72.04,72.04,72.04,0.0],["2010-12-28",72.04,72.04,72.04,72.04,0.0],["2010-12-29",72.0,72.0,72.0,72.0,200.0],["2010-12-30",73.0,73.0,70.3,70.88,600.0],["2010-12-31",72.0,72.0,72.0,72.0,100.0],["2011-01-03",72.0,72.5,70.82,70.82,6400.0],["2011-01-04",72.21,72.21,71.11,71.11,400.0],["2011-01-05",72.0,72.0,72.0,72.0,400.0],["2011-01-06",72.0,72.0,72.0,72.0,0.0],["2011-01-07",72.0,72.0,72.0,72.0,0.0],["2011-01-10",71.95,71.95,70.68,70.68,1100.0],["2011-01-11",71.5,71.5,70.99,71.0,3700.0],["2011-01-12",71.0,71.0,71.0,71.0,0.0],["2011-01-13",71.0,71.0,71.0,71.0,0.0],["2011-01-14",71.61,71.61,71.61,71.61,100.0],["2011-01-18",71.61,71.61,71.61,71.61,0.0],["2011-01-19",71.61,71.61,71.61,71.61,0.0],["2011-01-20",71.61,71.61,71.61,71.61,0.0],["2011-01-21",71.5,71.5,71.5,71.5,100.0],["2011-01-24",71.5,71.5,71.5,71.5,0.0],["2011-01-25",71.15,71.15,71.15,71.15,600.0],["2011-01-26",72.0,72.96,72.0,72.96,600.0],["2011-01-27",71.01,72.0,71.01,72.0,400.0],["2011-01-28",72.0,72.0,72.0,72.0,0.0],["2011-01-31",71.01,71.01,71.01,71.01,100.0],["2011-02-01",71.01,71.01,71.01,71.01,0.0],["2011-02-02",71.01,71.01,71.01,71.01,0.0],["2011-02-03",71.01,71.01,71.01,71.01,0.0],["2011-02-04",72.03,72.03,72.03,72.03,29500.0],["2011-02-07",72.25,72.25,72.25,72.25,200.0],["2011-02-08",72.13,72.47,72.13,72.47,300.0],["2011-02-09",70.3,70.3,70.3,70.3,100.0],["2011-02-10",71.05,72.0,71.05,71.75,500.0],["2011-02-11",71.75,71.75,71.75,71.75,0.0],["2011-02-14",71.75,71.75,71.75,71.75,0.0],["2011-02-15",71.75,71.75,71.75,71.75,0.0],["2011-02-16",71.75,71.75,71.75,71.75,0.0],["2011-02-17",71.75,71.75,71.75,71.75,0.0],["2011-02-18",72.0,73.8,72.0,73.8,600.0],["2011-02-22",72.0,72.0,72.0,72.0,1200.0],["2011-02-23",71.99,72.0,71.99,72.0,700.0],["2011-02-24",72.0,72.0,72.0,72.0,0.0],["2011-02-25",72.0,72.0,72.0,72.0,200.0],["2011-02-28",72.0,72.0,72.0,72.0,0.0],["2011-03-01",72.0,72.0,72.0,72.0,300.0],["2011-03-02",71.0,72.0,69.0,72.0,5600.0],["2011-03-03",72.0,72.0,72.0,72.0,0.0],["2011-03-04",72.0,72.0,72.0,72.0,0.0],["2011-03-07",72.0,72.25,72.0,72.0,700.0],["2011-03-08",72.25,72.25,72.25,72.25,500.0],["2011-03-09",72.25,72.25,72.25,72.25,0.0],["2011-03-10",72.0,72.5,72.0,72.5,1200.0],["2011-03-11",72.5,72.5,72.5,72.5,100.0],["2011-03-14",72.5,72.5,72.5,72.5,0.0],["2011-03-15",72.5,72.5,72.5,72.5,0.0],["2011-03-16",71.05,71.1,71.05,71.1,400.0],["2011-03-17",71.1,71.1,71.1,71.1,0.0],["2011-03-18",71.1,71.1,71.1,71.1,0.0],["2011-03-21",71.5,71.5,71.05,71.05,1000.0],["2011-03-22",71.05,71.05,71.05,71.05,0.0],["2011-03-23",71.05,71.05,71.05,71.05,0.0],["2011-03-24",71.25,71.25,71.25,71.25,100.0],["2011-03-25",72.5,72.5,72.5,72.5,200.0],["2011-03-28",72.5,72.5,72.5,72.5,0.0],["2011-03-29",72.0,72.0,72.0,72.0,400.0],["2011-03-30",71.6,72.0,71.6,72.0,900.0],["2011-03-31",72.22,73.9,72.22,73.9,2200.0],["2011-04-01",73.9,73.9,73.9,73.9,0.0],["2011-04-04",73.9,73.9,73.9,73.9,0.0],["2011-04-05",73.9,73.9,73.9,73.9,0.0],["2011-04-06",73.0,73.0,73.0,73.0,100.0],["2011-04-07",73.0,73.0,73.0,73.0,0.0],["2011-04-08",73.0,73.0,73.0,73.0,0.0],["2011-04-11",73.0,73.0,73.0,73.0,0.0],["2011-04-12",73.0,73.0,73.0,73.0,0.0],["2011-04-13",73.0,73.0,73.0,73.0,0.0],["2011-04-14",73.0,73.0,73.0,73.0,0.0],["2011-04-15",73.0,73.0,73.0,73.0,0.0],["2011-04-18",73.0,73.0,73.0,73.0,400.0],["2011-04-19",73.0,73.0,73.0,73.0,300.0],["2011-04-20",73.0,73.0,73.0,73.0,0.0],["2011-04-21",73.0,73.0,73.0,73.0,100.0],["2011-04-25",73.0,73.0,73.0,73.0,0.0],["2011-04-26",73.0,73.0,73.0,73.0,0.0],["2011-04-27",73.0,73.0,73.0,73.0,0.0],["2011-04-28",73.0,79.95,73.0,75.51,2600.0],["2011-04-29",72.75,74.01,72.5,74.01,400.0],["2011-05-02",74.01,74.01,74.01,74.01,0.0],["2011-05-03",74.01,74.01,74.01,74.01,0.0],["2011-05-04",74.01,74.01,74.01,74.01,0.0],["2011-05-05",79.61,79.61,76.04,76.04,400.0],["2011-05-06",78.99,79.75,75.55,75.55,1400.0],["2011-05-09",75.0,75.3,74.0,74.0,800.0],["2011-05-10",74.0,74.0,74.0,74.0,0.0],["2011-05-11",73.95,73.96,73.0,73.0,700.0],["2011-05-12",73.0,73.0,73.0,73.0,0.0],["2011-05-13",74.5,75.0,73.49,75.0,500.0],["2011-05-16",75.0,75.0,75.0,75.0,0.0],["2011-05-17",74.55,74.55,74.55,74.55,400.0],["2011-05-18",74.55,74.55,74.55,74.55,0.0],["2011-05-19",74.9,75.0,74.89,75.0,2100.0],["2011-05-20",75.0,75.0,75.0,75.0,0.0],["2011-05-23",75.0,75.0,75.0,75.0,0.0],["2011-05-24",75.0,75.0,75.0,75.0,0.0],["2011-05-25",75.0,75.0,75.0,75.0,0.0],["2011-05-26",73.5,75.0,73.0,73.25,1100.0],["2011-05-27",75.0,75.0,73.5,75.0,1200.0],["2011-05-31",75.0,75.0,75.0,75.0,0.0],["2011-06-01",75.0,75.0,75.0,75.0,0.0],["2011-06-02",75.0,75.0,75.0,75.0,0.0],["2011-06-03",73.18,75.0,73.07,75.0,1600.0],["2011-06-06",75.0,75.0,75.0,75.0,0.0],["2011-06-07",75.0,75.0,74.5,74.5,600.0],["2011-06-08",74.5,74.5,74.5,74.5,0.0],["2011-06-09",73.0,73.2,72.27,73.2,1300.0],["2011-06-10",73.2,73.2,73.2,73.2,0.0],["2011-06-13",73.2,73.2,73.2,73.2,0.0],["2011-06-14",73.2,73.2,73.2,73.2,0.0],["2011-06-15",73.2,73.2,73.2,73.2,0.0],["2011-06-16",73.2,73.2,73.2,73.2,0.0],["2011-06-17",73.2,73.2,73.2,73.2,0.0],["2011-06-20",71.5,72.5,70.23,72.5,1400.0],["2011-06-21",72.5,72.5,72.5,72.5,900.0],["2011-06-22",72.5,72.5,72.5,72.5,2100.0],["2011-06-23",72.5,72.5,72.5,72.5,0.0],["2011-06-24",70.18,72.0,70.18,72.0,300.0],["2011-06-27",72.0,72.0,72.0,72.0,0.0],["2011-06-28",72.02,72.02,72.0,72.0,500.0],["2011-06-29",72.0,72.0,72.0,72.0,0.0],["2011-06-30",74.0,74.0,72.0,72.0,200.0],["2011-07-01",70.13,70.56,70.13,70.56,4900.0],["2011-07-05",70.18,72.0,70.18,72.0,3200.0],["2011-07-06",72.0,72.0,72.0,72.0,0.0],["2011-07-07",72.0,72.0,72.0,72.0,0.0],["2011-07-08",72.95,72.95,72.5,72.5,1300.0],["2011-07-11",72.5,72.5,72.5,72.5,0.0],["2011-07-12",74.0,74.0,72.75,73.05,800.0],["2011-07-13",72.08,72.08,72.08,72.08,100.0],["2011-07-14",72.05,72.05,72.05,72.05,200.0],["2011-07-15",72.5,72.51,72.0,72.5,5100.0],["2011-07-18",72.5,72.5,72.5,72.5,0.0],["2011-07-19",70.95,70.95,70.95,70.95,100.0],["2011-07-20",71.0,71.0,71.0,71.0,100.0],["2011-07-21",71.0,71.05,71.0,71.0,600.0],["2011-07-22",72.47,72.5,72.47,72.5,600.0],["2011-07-25",72.5,72.5,72.5,72.5,0.0],["2011-07-26",70.13,71.0,70.13,71.0,600.0],["2011-07-27",70.12,70.43,70.12,70.43,900.0],["2011-07-28",70.43,70.43,70.43,70.43,0.0],["2011-07-29",71.03,73.0,71.0,73.0,1400.0],["2011-08-01",73.0,73.0,73.0,73.0,0.0],["2011-08-02",73.0,73.0,73.0,73.0,0.0],["2011-08-03",71.03,71.03,69.81,69.81,1400.0],["2011-08-04",69.81,69.81,69.81,69.81,0.0],["2011-08-05",71.75,71.75,71.75,71.75,900.0],["2011-08-08",70.5,70.5,70.5,70.5,3500.0],["2011-08-09",71.0,71.48,70.0,70.01,1600.0],["2011-08-10",70.02,70.02,69.5,69.5,1400.0],["2011-08-11",67.0,67.51,67.0,67.51,300.0],["2011-08-12",68.07,69.03,68.0,68.27,2300.0],["2011-08-15",68.27,68.27,68.27,68.27,0.0],["2011-08-16",68.27,68.27,68.27,68.27,0.0],["2011-08-17",71.0,72.0,70.5,71.75,4500.0],["2011-08-18",71.03,71.05,71.0,71.0,1100.0],["2011-08-19",70.98,70.98,70.0,70.0,800.0],["2011-08-22",70.0,70.0,70.0,70.0,0.0],["2011-08-23",68.35,68.76,68.35,68.76,200.0],["2011-08-24",69.74,69.74,68.5,68.8,1900.0],["2011-08-25",68.8,68.8,68.8,68.8,0.0],["2011-08-26",68.8,68.8,68.8,68.8,0.0],["2011-08-29",68.8,68.8,68.8,68.8,0.0],["2011-08-30",68.9,68.9,68.9,68.9,200.0],["2011-08-31",70.0,70.0,70.0,70.0,500.0],["2011-09-01",70.0,70.0,70.0,70.0,0.0],["2011-09-02",69.04,69.04,68.85,68.85,400.0],["2011-09-06",68.5,68.5,68.21,68.24,1800.0],["2011-09-07",69.5,69.5,67.3,67.3,300.0],["2011-09-08",67.32,67.32,67.0,67.0,400.0],["2011-09-09",67.0,67.0,67.0,67.0,0.0],["2011-09-12",67.0,67.0,67.0,67.0,0.0],["2011-09-13",67.0,67.0,67.0,67.0,0.0],["2011-09-14",67.0,67.0,67.0,67.0,0.0],["2011-09-15",69.44,69.46,69.44,69.46,200.0],["2011-09-16",67.05,67.05,67.03,67.03,400.0],["2011-09-19",67.03,67.03,67.03,67.03,0.0],["2011-09-20",67.03,67.03,67.03,67.03,0.0],["2011-09-21",68.0,68.0,68.0,68.0,100.0],["2011-09-22",68.0,68.0,67.97,68.0,4000.0],["2011-09-23",67.97,68.0,67.97,68.0,2100.0],["2011-09-26",67.04,67.04,67.04,67.04,200.0],["2011-09-27",67.04,67.04,67.04,67.04,0.0],["2011-09-28",67.04,67.04,67.04,67.04,0.0],["2011-09-29",68.45,68.45,68.45,68.45,200.0],["2011-09-30",64.57,65.25,64.57,65.25,300.0],["2011-10-03",65.25,65.25,65.25,65.25,0.0],["2011-10-04",65.25,65.25,65.25,65.25,0.0],["2011-10-05",65.0,65.0,64.97,65.0,1000.0],["2011-10-06",63.02,65.0,63.02,65.0,700.0],["2011-10-07",65.0,65.0,62.54,62.54,300.0],["2011-10-10",65.0,65.0,65.0,65.0,300.0],["2011-10-11",65.0,65.0,64.51,64.51,300.0],["2011-10-12",67.2,67.2,67.2,67.2,400.0],["2011-10-13",67.2,67.2,67.2,67.2,0.0],["2011-10-14",67.2,67.2,67.2,67.2,0.0],["2011-10-17",67.5,67.5,67.5,67.5,100.0],["2011-10-18",67.45,67.45,67.45,67.45,400.0],["2011-10-19",67.45,67.45,67.45,67.45,0.0],["2011-10-20",67.45,67.45,67.45,67.45,0.0],["2011-10-21",66.0,68.0,66.0,67.5,900.0],["2011-10-24",68.0,68.25,68.0,68.25,400.0],["2011-10-25",68.25,68.25,68.25,68.25,0.0],["2011-10-26",67.6,67.95,67.6,67.95,5000.0],["2011-10-27",68.5,68.5,67.25,67.25,900.0],["2011-10-28",68.47,69.5,68.47,69.5,1700.0],["2011-10-31",69.5,69.5,69.5,69.5,0.0],["2011-11-01",68.5,68.5,68.5,68.5,100.0],["2011-11-02",68.75,68.75,68.75,68.75,200.0],["2011-11-03",68.13,68.13,68.13,68.13,300.0],["2011-11-04",68.13,68.13,68.13,68.13,600.0],["2011-11-07",67.5,67.53,67.5,67.5,400.0],["2011-11-08",64.76,65.16,64.76,65.16,200.0],["2011-11-09",65.99,65.99,65.7,65.7,200.0],["2011-11-10",65.7,65.7,65.7,65.7,0.0],["2011-11-11",67.95,67.95,67.95,67.95,100.0],["2011-11-14",67.01,67.01,67.01,67.01,1800.0],["2011-11-15",67.01,67.01,67.01,67.01,0.0],["2011-11-16",67.01,67.01,67.01,67.01,0.0],["2011-11-17",65.0,65.2,63.8,64.0,2200.0],["2011-11-18",64.5,64.5,63.4,63.4,900.0],["2011-11-21",63.36,63.36,63.0,63.36,1900.0],["2011-11-22",63.4,63.4,63.4,63.4,800.0],["2011-11-23",63.4,63.52,63.39,63.5,1300.0],["2011-11-25",63.53,63.53,63.53,63.53,200.0],["2011-11-28",63.53,63.53,63.53,63.53,0.0],["2011-11-29",63.53,63.53,63.53,63.53,0.0],["2011-11-30",63.53,63.53,63.53,63.53,0.0],["2011-12-01",67.49,67.49,66.5,66.5,900.0],["2011-12-02",66.5,66.5,66.5,66.5,0.0],["2011-12-05",66.5,66.5,66.5,66.5,0.0],["2011-12-06",63.51,65.0,63.5,65.0,1600.0],["2011-12-07",64.99,64.99,64.99,64.99,300.0],["2011-12-08",63.68,63.68,63.68,63.68,300.0],["2011-12-09",63.68,63.68,63.68,63.68,0.0],["2011-12-12",63.75,65.99,63.75,65.99,1100.0],["2011-12-13",65.8,65.99,65.8,65.99,600.0],["2011-12-14",64.5,64.5,64.5,64.5,100.0],["2011-12-15",66.0,66.01,66.0,66.0,2300.0],["2011-12-16",66.0,66.0,66.0,66.0,1600.0],["2011-12-19",66.96,66.96,65.01,65.01,700.0],["2011-12-20",65.0,65.0,65.0,65.0,100.0],["2011-12-21",65.75,65.75,65.75,65.75,400.0],["2011-12-22",65.75,65.75,65.75,65.75,0.0],["2011-12-23",65.0,65.0,65.0,65.0,100.0],["2011-12-27",65.0,65.0,65.0,65.0,100.0],["2011-12-28",65.0,65.0,65.0,65.0,0.0],["2011-12-29",65.0,65.0,65.0,65.0,0.0],["2011-12-30",65.14,65.15,65.14,65.15,200.0],["2012-01-03",65.55,65.55,65.55,65.55,200.0],["2012-01-04",64.15,64.5,64.15,64.5,400.0],["2012-01-05",64.5,64.5,64.5,64.5,0.0],["2012-01-06",64.75,64.75,64.75,64.75,1500.0],["2012-01-09",64.75,64.75,64.75,64.75,0.0],["2012-01-10",65.0,65.02,65.0,65.02,500.0],["2012-01-11",65.02,65.02,65.02,65.02,0.0],["2012-01-12",65.02,65.02,65.02,65.02,0.0],["2012-01-13",65.55,65.55,65.55,65.55,100.0],["2012-01-17",66.75,67.25,66.74,67.25,1500.0],["2012-01-18",67.25,67.25,67.25,67.25,0.0],["2012-01-19",69.0,69.0,69.0,69.0,200.0],["2012-01-20",69.0,69.0,69.0,69.0,0.0],["2012-01-23",69.0,69.0,69.0,69.0,0.0],["2012-01-24",68.97,70.0,68.97,69.72,4400.0],["2012-01-25",69.97,74.99,69.97,72.0,700.0],["2012-01-26",72.0,72.0,71.9,72.0,1800.0],["2012-01-27",72.5,72.5,72.0,72.0,1200.0],["2012-01-30",72.0,72.0,72.0,72.0,0.0],["2012-01-31",72.0,72.0,72.0,72.0,0.0],["2012-02-01",71.5,71.5,71.5,71.5,100.0],["2012-02-02",71.5,71.5,71.5,71.5,0.0],["2012-02-03",70.5,72.0,70.5,72.0,600.0],["2012-02-06",72.0,72.0,72.0,72.0,0.0],["2012-02-07",70.75,72.0,70.75,72.0,700.0],["2012-02-08",73.5,73.5,73.5,73.5,800.0],["2012-02-09",74.92,74.92,74.92,74.92,100.0],["2012-02-10",70.01,73.95,70.01,73.95,700.0],["2012-02-13",73.1,73.5,73.0,73.5,1300.0],["2012-02-14",73.5,74.0,73.5,74.0,3900.0],["2012-02-15",74.0,74.0,74.0,74.0,0.0],["2012-02-16",73.05,73.75,73.0,73.75,1100.0],["2012-02-17",73.75,73.75,73.75,73.75,200.0],["2012-02-21",73.75,73.75,73.01,73.01,200.0],["2012-02-22",73.73,75.4,73.73,75.4,1700.0],["2012-02-23",76.0,77.4,74.5,76.0,4800.0],["2012-02-24",74.15,75.0,74.15,74.95,1400.0],["2012-02-27",74.99,75.45,74.9,75.45,2200.0],["2012-02-28",76.5,76.5,76.5,76.5,100.0],["2012-02-29",76.51,76.51,76.4,76.45,400.0],["2012-03-01",76.4,76.4,74.84,74.84,2700.0],["2012-03-02",74.8,76.31,74.8,76.2,1000.0],["2012-03-05",76.25,76.25,76.25,76.25,100.0],["2012-03-06",76.2,76.25,73.02,74.01,3700.0],["2012-03-07",74.01,74.01,74.01,74.01,0.0],["2012-03-08",74.23,75.2,74.23,74.9,1000.0],["2012-03-09",75.3,75.3,73.59,75.05,1700.0],["2012-03-12",74.31,74.31,74.3,74.3,200.0],["2012-03-13",74.3,74.3,74.3,74.3,0.0],["2012-03-14",74.3,74.3,74.3,74.3,0.0],["2012-03-15",74.3,74.3,74.3,74.3,0.0],["2012-03-16",74.55,74.55,74.55,74.55,100.0],["2012-03-19",74.51,75.0,74.51,75.0,200.0],["2012-03-20",75.0,77.24,75.0,75.52,400.0],["2012-03-21",75.52,75.52,75.52,75.52,0.0],["2012-03-22",75.52,75.52,75.52,75.52,0.0],["2012-03-23",75.52,75.52,75.52,75.52,0.0],["2012-03-26",80.0,80.0,78.21,79.4,1500.0],["2012-03-27",79.4,79.4,79.4,79.4,0.0],["2012-03-28",77.31,77.31,76.85,76.85,200.0],["2012-03-29",76.32,76.32,76.32,76.32,100.0],["2012-03-30",77.95,78.12,77.95,78.12,300.0],["2012-04-02",77.78,78.0,77.3,78.0,1000.0],["2012-04-03",77.97,78.03,77.97,78.0,1000.0],["2012-04-04",78.0,78.0,78.0,78.0,0.0],["2012-04-05",78.0,78.0,76.4,76.4,700.0],["2012-04-09",76.4,76.4,76.4,76.4,0.0],["2012-04-10",76.36,76.36,73.0,73.05,1800.0],["2012-04-11",74.0,74.0,74.0,74.0,200.0],["2012-04-12",74.32,74.32,73.61,73.94,2800.0],["2012-04-13",75.5,75.5,75.5,75.5,200.0],["2012-04-16",76.95,77.0,76.95,77.0,700.0],["2012-04-17",77.98,78.0,77.98,78.0,200.0],["2012-04-18",77.98,77.98,76.45,76.45,300.0],["2012-04-19",77.97,77.97,77.97,77.97,200.0],["2012-04-20",77.97,77.97,77.97,77.97,0.0],["2012-04-23",77.4,77.4,77.4,77.4,100.0],["2012-04-24",77.5,78.1,77.0,77.0,600.0],["2012-04-25",77.0,77.0,77.0,77.0,0.0],["2012-04-26",77.47,78.1,77.47,78.1,1700.0],["2012-04-27",78.1,78.1,78.1,78.1,0.0],["2012-04-30",78.1,78.1,77.0,77.0,700.0],["2012-05-01",77.0,77.0,75.53,75.6,300.0],["2012-05-02",75.7,75.7,75.7,75.7,100.0],["2012-05-03",76.0,76.0,76.0,76.0,400.0],["2012-05-04",76.0,76.0,76.0,76.0,500.0],["2012-05-07",76.0,76.0,76.0,76.0,0.0],["2012-05-08",76.9,76.9,75.6,76.3,700.0],["2012-05-09",75.6,76.8,75.6,76.8,900.0],["2012-05-10",77.01,78.1,77.01,78.1,400.0],["2012-05-11",77.98,87.99,77.98,85.0,3300.0],["2012-05-14",83.0,83.0,82.5,82.5,300.0],["2012-05-15",82.0,85.72,82.0,83.0,600.0],["2012-05-16",86.0,86.0,84.98,84.98,400.0],["2012-05-17",84.98,84.98,84.98,84.98,0.0],["2012-05-18",82.97,84.95,81.9,83.75,2700.0],["2012-05-21",84.95,85.75,84.82,85.75,1500.0],["2012-05-22",83.3,87.0,83.05,85.0,700.0],["2012-05-23",83.15,83.15,83.05,83.05,600.0],["2012-05-24",84.9,85.0,84.75,85.0,1100.0],["2012-05-25",84.94,85.0,84.94,85.0,200.0],["2012-05-29",85.0,85.0,85.0,85.0,700.0],["2012-05-30",83.5,83.5,82.51,82.51,500.0],["2012-05-31",82.51,89.83,82.51,83.19,3500.0],["2012-06-01",82.14,83.9,82.14,83.9,500.0],["2012-06-04",83.46,83.5,83.46,83.5,1100.0],["2012-06-05",82.25,84.49,82.25,83.6,900.0],["2012-06-06",83.75,88.0,83.71,87.0,3000.0],["2012-06-07",85.95,85.95,85.85,85.85,500.0],["2012-06-08",86.0,87.15,86.0,86.45,2900.0],["2012-06-11",86.0,86.0,85.52,85.52,200.0],["2012-06-12",86.0,86.0,84.25,86.0,900.0],["2012-06-13",84.5,85.63,83.21,85.63,900.0],["2012-06-14",85.75,86.0,83.5,85.9,2900.0],["2012-06-15",83.91,87.0,83.91,85.7,1000.0],["2012-06-18",87.5,89.99,83.63,89.99,1300.0],["2012-06-19",90.0,90.0,88.95,88.95,1300.0],["2012-06-20",88.95,90.68,87.95,90.35,1700.0],["2012-06-21",93.0,93.43,86.35,93.43,2100.0],["2012-06-22",94.0,94.5,90.3,92.83,116500.0],["2012-06-25",90.1,91.0,87.5,87.5,900.0],["2012-06-26",89.99,89.99,84.8,85.65,1000.0],["2012-06-27",86.3,87.5,86.3,86.9,1200.0],["2012-06-28",85.15,85.15,85.15,85.15,200.0],["2012-06-29",85.77,88.37,85.24,85.78,5000.0],["2012-07-02",87.72,88.79,87.72,88.54,900.0],["2012-07-03",90.14,90.14,90.14,90.14,100.0],["2012-07-05",90.14,92.0,90.14,90.45,500.0],["2012-07-06",90.14,91.48,90.12,91.48,1000.0],["2012-07-09",91.48,91.48,91.48,91.48,0.0],["2012-07-10",88.33,94.0,88.33,94.0,500.0],["2012-07-11",89.7,89.7,89.7,89.7,200.0],["2012-07-12",90.16,90.16,90.16,90.16,500.0],["2012-07-13",90.65,93.0,90.65,93.0,1700.0],["2012-07-16",93.74,93.74,93.2,93.2,1100.0],["2012-07-17",95.0,95.0,95.0,95.0,200.0],["2012-07-18",94.75,94.75,94.75,94.75,300.0],["2012-07-19",90.6,90.6,90.6,90.6,300.0],["2012-07-20",94.13,94.13,90.65,90.65,1000.0],["2012-07-23",90.0,94.96,90.0,91.26,900.0],["2012-07-24",93.0,94.0,89.95,89.95,2400.0],["2012-07-25",90.15,90.15,90.15,90.15,300.0],["2012-07-26",93.02,94.0,92.3,92.3,1900.0],["2012-07-27",92.02,93.0,92.02,92.85,800.0],["2012-07-30",94.24,94.3,93.27,93.27,900.0],["2012-07-31",92.32,94.8,92.32,94.8,500.0],["2012-08-01",94.97,95.0,90.15,90.15,3200.0],["2012-08-02",91.85,95.0,91.85,92.66,1100.0],["2012-08-03",94.5,94.95,94.5,94.95,400.0],["2012-08-06",95.0,97.0,94.74,97.0,1300.0],["2012-08-07",96.13,98.0,96.13,98.0,700.0],["2012-08-08",98.01,98.01,96.0,97.3,400.0],["2012-08-09",97.25,97.25,95.0,95.0,600.0],["2012-08-10",95.0,95.0,95.0,95.0,0.0],["2012-08-13",95.0,95.0,95.0,95.0,0.0],["2012-08-14",95.0,95.0,95.0,95.0,600.0],["2012-08-15",95.0,95.0,94.95,94.95,600.0],["2012-08-16",94.95,94.95,94.95,94.95,400.0],["2012-08-17",94.95,98.0,92.05,98.0,1300.0],["2012-08-20",95.05,95.05,93.12,93.4,1700.0],["2012-08-21",93.5,93.5,91.47,91.47,700.0],["2012-08-22",91.6,91.6,91.0,91.0,1000.0],["2012-08-23",91.0,91.0,91.0,91.0,0.0],["2012-08-24",91.0,91.0,91.0,91.0,0.0],["2012-08-27",91.0,91.0,91.0,91.0,0.0],["2012-08-28",90.14,90.14,90.14,90.14,400.0],["2012-08-29",89.51,90.5,88.0,90.5,800.0],["2012-08-30",88.34,89.5,88.34,89.5,500.0],["2012-08-31",89.3,89.3,89.25,89.25,200.0],["2012-09-04",88.71,92.74,88.51,92.74,800.0],["2012-09-05",92.48,93.8,92.48,92.92,800.0],["2012-09-06",93.0,95.0,93.0,95.0,700.0],["2012-09-07",95.0,95.0,92.02,92.02,600.0],["2012-09-10",92.45,92.45,92.45,92.45,500.0],["2012-09-11",92.56,93.74,92.54,93.74,500.0],["2012-09-12",94.75,94.75,94.75,94.75,200.0],["2012-09-13",97.0,97.0,93.13,94.63,1300.0],["2012-09-14",94.0,94.15,94.0,94.15,1200.0],["2012-09-17",94.19,94.19,92.55,92.55,500.0],["2012-09-18",94.0,94.0,94.0,94.0,300.0],["2012-09-19",95.36,95.36,95.36,95.36,800.0],["2012-09-20",95.36,95.36,95.36,95.36,0.0],["2012-09-21",95.25,95.25,94.75,94.75,2000.0],["2012-09-24",94.75,94.75,94.75,94.75,0.0],["2012-09-25",94.75,94.75,91.26,91.26,1100.0],["2012-09-26",93.0,93.0,91.22,92.86,2200.0],["2012-09-27",94.0,97.99,94.0,96.75,1300.0],["2012-09-28",95.84,95.84,93.01,93.77,1100.0],["2012-10-01",93.65,93.65,90.0,90.25,3300.0],["2012-10-02",90.36,90.36,90.36,90.36,1500.0],["2012-10-03",90.24,90.25,90.18,90.25,1600.0],["2012-10-04",90.85,91.84,90.75,91.84,1100.0],["2012-10-05",90.75,90.75,90.75,90.75,300.0],["2012-10-08",90.75,90.75,90.75,90.75,0.0],["2012-10-09",90.21,91.65,89.55,89.55,500.0],["2012-10-10",89.55,89.55,89.55,89.55,0.0],["2012-10-11",89.25,90.89,88.6,88.7,6600.0],["2012-10-12",87.35,87.35,87.35,87.35,200.0],["2012-10-15",87.57,90.19,87.57,90.19,500.0],["2012-10-16",85.75,91.2,85.75,91.2,800.0],["2012-10-17",91.94,91.96,91.34,91.34,700.0],["2012-10-18",92.0,92.0,92.0,92.0,300.0],["2012-10-19",91.94,91.94,85.17,88.51,3900.0],["2012-10-22",88.51,88.51,88.51,88.51,0.0],["2012-10-23",89.0,91.39,89.0,89.61,1300.0],["2012-10-24",90.4,91.55,90.4,91.15,700.0],["2012-10-25",93.8,93.8,93.8,93.8,100.0],["2012-10-26",92.85,92.85,92.85,92.85,300.0],["2012-10-31",93.01,94.52,93.0,94.52,700.0],["2012-11-01",94.0,107.35,94.0,107.35,6000.0],["2012-11-02",106.27,106.27,97.7,98.69,3300.0],["2012-11-05",97.67,98.85,97.0,98.85,600.0],["2012-11-06",93.15,93.15,93.15,93.15,500.0],["2012-11-07",94.58,94.66,87.3,87.8,3000.0],["2012-11-08",86.11,88.0,86.0,87.01,2700.0],["2012-11-09",88.5,88.5,88.37,88.37,600.0],["2012-11-12",88.5,88.5,88.5,88.5,500.0],["2012-11-13",88.5,88.5,88.5,88.5,0.0],["2012-11-14",88.56,88.56,86.17,86.17,900.0],["2012-11-15",85.8,85.8,85.8,85.8,200.0],["2012-11-16",85.57,86.2,85.0,85.2,1300.0],["2012-11-19",87.1,88.7,87.0,88.7,700.0],["2012-11-20",88.7,88.7,88.7,88.7,0.0],["2012-11-21",88.7,88.7,88.7,88.7,0.0],["2012-11-23",88.7,88.7,88.7,88.7,0.0],["2012-11-26",88.7,89.92,86.26,89.92,500.0],["2012-11-27",89.92,89.92,89.92,89.92,0.0],["2012-11-28",84.77,88.57,84.77,88.53,900.0],["2012-11-29",90.43,91.48,90.43,91.41,500.0],["2012-11-30",90.62,90.62,90.62,90.62,300.0],["2012-12-03",90.99,91.24,88.77,89.48,1100.0],["2012-12-04",90.43,90.44,82.06,82.06,600.0],["2012-12-05",84.61,90.95,84.61,90.75,2700.0],["2012-12-06",88.98,88.98,88.98,88.98,100.0],["2012-12-07",88.47,90.0,88.47,90.0,500.0],["2012-12-10",92.8,92.8,88.81,92.15,1500.0],["2012-12-11",91.81,92.53,89.65,90.23,6000.0],["2012-12-12",89.79,90.58,88.93,88.93,2900.0],["2012-12-13",88.8,88.93,88.8,88.93,300.0],["2012-12-14",88.93,88.93,88.93,88.93,0.0],["2012-12-17",92.3,92.3,92.0,92.0,400.0],["2012-12-18",93.01,94.21,92.14,93.7,1000.0],["2012-12-19",93.0,93.0,90.99,91.75,1500.0],["2012-12-20",92.0,93.0,91.01,91.1,2600.0],["2012-12-21",90.16,93.0,90.16,90.6,3300.0],["2012-12-24",90.6,90.6,90.6,90.6,0.0],["2012-12-26",95.98,95.98,93.0,93.0,400.0],["2012-12-27",93.0,93.0,93.0,93.0,0.0],["2012-12-28",93.0,93.0,93.0,93.0,0.0],["2012-12-31",91.93,92.55,90.0,92.55,1300.0],["2013-01-02",94.5,99.59,94.5,95.0,2400.0],["2013-01-03",97.61,97.61,95.0,95.96,400.0],["2013-01-04",92.8,106.6,92.8,102.24,3500.0],["2013-01-07",101.0,102.6,98.56,102.6,2900.0],["2013-01-08",101.87,101.87,101.87,101.87,300.0],["2013-01-09",100.0,104.0,96.29,100.99,2700.0],["2013-01-10",100.49,100.85,100.39,100.85,1900.0],["2013-01-11",101.0,101.0,100.5,100.5,1800.0],["2013-01-14",99.2,99.2,99.2,99.2,200.0],["2013-01-15",98.56,100.99,98.56,99.3,500.0],["2013-01-16",99.99,99.99,99.99,99.99,100.0],["2013-01-17",99.5,99.5,95.59,97.89,1400.0],["2013-01-18",97.22,99.49,97.22,97.31,700.0],["2013-01-22",98.25,99.5,98.25,99.07,400.0],["2013-01-23",99.5,99.5,99.31,99.31,300.0],["2013-01-24",97.31,99.47,97.31,99.47,300.0],["2013-01-25",99.5,99.5,97.09,97.09,700.0],["2013-01-28",99.46,99.46,98.9,98.9,600.0],["2013-01-29",99.49,99.49,99.23,99.23,300.0],["2013-01-30",99.01,99.01,98.51,98.51,200.0],["2013-01-31",98.61,99.46,98.61,99.46,700.0],["2013-02-01",99.39,99.5,97.0,98.71,2900.0],["2013-02-04",97.99,98.7,97.99,98.7,400.0],["2013-02-05",97.01,99.0,97.01,99.0,400.0],["2013-02-06",98.99,99.0,98.99,98.99,500.0],["2013-02-07",98.99,98.99,98.99,98.99,0.0],["2013-02-08",99.0,99.0,98.0,98.0,300.0],["2013-02-11",96.71,98.0,96.71,98.0,900.0],["2013-02-12",97.85,98.99,97.8,98.5,1000.0],["2013-02-13",99.89,101.0,99.89,101.0,1100.0],["2013-02-14",99.27,99.27,99.27,99.27,100.0],["2013-02-15",101.24,101.24,98.37,98.37,1100.0],["2013-02-19",100.0,100.0,98.11,99.39,1300.0],["2013-02-20",99.4,99.55,98.51,98.51,1200.0],["2013-02-21",98.85,100.49,98.51,100.28,1500.0],["2013-02-22",100.5,100.5,100.25,100.5,700.0],["2013-02-25",101.0,101.0,99.03,99.03,2600.0],["2013-02-26",101.0,102.0,101.0,102.0,1800.0],["2013-02-27",104.14,104.14,103.5,103.95,600.0],["2013-02-28",103.49,103.49,100.53,100.53,800.0],["2013-03-01",101.97,101.97,101.05,101.35,500.0],["2013-03-04",101.89,103.39,101.89,102.4,300.0],["2013-03-05",102.06,102.25,101.0,102.01,800.0],["2013-03-06",103.0,104.0,103.0,103.5,1200.0],["2013-03-07",103.36,104.99,102.85,104.99,1700.0],["2013-03-08",104.0,104.0,101.1,103.5,2100.0],["2013-03-11",102.3,103.86,101.26,101.58,1000.0],["2013-03-12",102.42,103.15,102.42,102.51,300.0],["2013-03-13",103.96,104.0,103.69,103.99,1900.0],["2013-03-14",104.0,104.0,103.05,103.73,900.0],["2013-03-15",103.69,103.69,102.9,103.07,2400.0],["2013-03-18",102.8,102.8,102.17,102.17,400.0],["2013-03-19",101.44,102.0,101.44,102.0,400.0],["2013-03-20",102.6,103.88,102.6,103.88,400.0],["2013-03-21",102.21,103.2,102.21,103.01,1400.0],["2013-03-22",103.85,103.85,103.0,103.65,1200.0],["2013-03-25",103.91,105.11,103.3,104.74,3500.0],["2013-03-26",105.0,110.25,105.0,110.24,3700.0],["2013-03-27",108.0,108.2,107.7,107.88,600.0],["2013-03-28",111.0,111.0,111.0,111.0,3700.0],["2013-04-01",109.73,114.0,100.11,112.1,1800.0],["2013-04-02",113.0,120.93,113.0,119.99,900.0],["2013-04-03",119.5,119.5,113.0,113.5,2600.0],["2013-04-04",114.85,115.03,113.34,113.34,3700.0],["2013-04-05",112.54,112.54,104.0,104.99,4800.0],["2013-04-08",104.79,104.79,103.0,103.0,800.0],["2013-04-09",102.99,104.3,101.9,103.48,3200.0],["2013-04-10",104.83,105.0,103.08,103.51,900.0],["2013-04-11",103.15,105.0,103.12,104.06,1800.0],["2013-04-12",103.83,104.98,103.83,104.72,600.0],["2013-04-15",103.65,104.46,102.3,102.3,600.0],["2013-04-16",104.99,106.75,104.86,106.15,2500.0],["2013-04-17",104.0,104.6,102.0,103.1,3500.0],["2013-04-18",102.87,103.34,102.87,103.2,3800.0],["2013-04-19",104.47,104.47,103.7,103.75,1300.0],["2013-04-22",102.42,104.5,102.42,104.5,2800.0],["2013-04-23",104.69,104.69,104.69,104.69,100.0],["2013-04-24",105.0,105.0,104.98,104.98,300.0],["2013-04-25",105.24,105.24,105.0,105.0,400.0],["2013-04-26",104.25,105.4,104.25,105.4,1200.0],["2013-04-29",105.5,105.5,105.5,105.5,200.0],["2013-04-30",104.76,105.54,104.76,105.54,1300.0],["2013-05-01",105.48,105.48,103.66,103.66,1700.0],["2013-05-02",103.74,105.0,103.74,105.0,700.0],["2013-05-03",105.5,105.5,103.39,103.39,500.0],["2013-05-06",105.75,105.75,105.5,105.5,300.0],["2013-05-07",105.69,107.0,105.1,106.8,1700.0],["2013-05-08",106.5,106.99,106.5,106.99,700.0],["2013-05-09",108.0,108.0,105.91,105.91,800.0],["2013-05-10",105.6,105.65,105.6,105.65,200.0],["2013-05-13",105.5,107.7,105.5,106.3,2800.0],["2013-05-14",107.0,107.0,107.0,107.0,400.0],["2013-05-15",106.01,106.25,106.01,106.25,200.0],["2013-05-16",107.0,107.0,107.0,107.0,100.0],["2013-05-17",107.96,107.96,106.53,106.71,1400.0],["2013-05-20",107.64,107.75,107.64,107.75,1700.0],["2013-05-21",107.75,107.75,107.75,107.75,0.0],["2013-05-22",108.0,109.05,106.66,106.66,1400.0],["2013-05-23",106.58,111.7,106.58,110.67,700.0],["2013-05-24",107.0,109.35,107.0,109.35,600.0],["2013-05-28",110.0,111.8,109.88,111.8,1600.0],["2013-05-29",111.8,111.8,111.8,111.8,0.0],["2013-05-30",113.0,113.5,112.6,112.6,1500.0],["2013-05-31",113.36,113.36,112.16,112.16,600.0],["2013-06-03",112.83,113.49,111.2,111.2,2400.0],["2013-06-04",112.71,114.0,112.48,114.0,1000.0],["2013-06-05",113.5,113.5,112.6,112.6,400.0],["2013-06-06",112.2,114.29,112.2,114.29,2200.0],["2013-06-07",114.02,114.99,114.02,114.99,1200.0],["2013-06-10",113.99,113.99,113.99,113.99,200.0],["2013-06-11",111.99,112.71,111.99,112.61,1100.0],["2013-06-12",113.57,113.57,113.57,113.57,100.0],["2013-06-13",112.9,113.5,112.9,113.5,300.0],["2013-06-14",113.98,113.98,111.33,111.33,300.0],["2013-06-17",111.1,112.51,111.1,112.51,400.0],["2013-06-18",110.75,113.26,110.75,113.26,500.0],["2013-06-19",109.05,109.05,109.05,109.05,100.0],["2013-06-20",108.64,110.09,108.1,109.33,900.0],["2013-06-21",110.44,110.44,107.13,107.33,2700.0],["2013-06-24",106.99,106.99,104.56,104.56,800.0],["2013-06-25",106.29,107.78,105.58,106.45,2900.0],["2013-06-26",107.5,108.96,107.05,108.36,1000.0],["2013-06-27",108.98,111.55,108.98,111.55,1200.0],["2013-06-28",110.15,113.05,110.15,113.0,10000.0],["2013-07-01",112.41,113.35,112.41,113.35,600.0],["2013-07-02",106.61,112.04,106.61,111.55,1100.0],["2013-07-03",112.5,112.5,112.5,112.5,200.0],["2013-07-05",112.5,113.97,112.5,113.97,900.0],["2013-07-08",113.98,114.98,113.98,114.98,2500.0],["2013-07-09",115.01,117.31,114.26,117.0,2500.0],["2013-07-10",117.0,117.0,117.0,117.0,0.0],["2013-07-11",119.67,121.0,119.67,120.86,4700.0],["2013-07-12",120.86,120.86,120.86,120.86,0.0],["2013-07-15",121.0,121.0,120.3,121.0,300.0],["2013-07-16",121.0,121.0,121.0,121.0,0.0],["2013-07-17",120.64,121.6,120.2,121.6,2600.0],["2013-07-18",121.5,124.99,121.5,123.16,2600.0],["2013-07-19",123.92,124.5,123.26,124.24,2800.0],["2013-07-22",122.82,125.5,122.82,125.5,700.0],["2013-07-23",126.0,126.84,125.51,125.51,1000.0],["2013-07-24",126.72,129.52,126.72,129.0,1500.0],["2013-07-25",130.88,140.1,130.88,134.96,8400.0],["2013-07-26",136.0,139.95,134.98,138.75,2300.0],["2013-07-29",139.6,156.35,139.6,140.26,2000.0],["2013-07-30",142.0,142.5,132.34,133.75,2500.0],["2013-07-31",131.5,135.9,131.5,133.6,1900.0],["2013-08-01",134.0,142.0,134.0,138.46,1800.0],["2013-08-02",135.0,137.49,135.0,137.41,1200.0],["2013-08-05",138.12,144.25,138.12,143.5,4000.0],["2013-08-06",141.83,145.26,141.83,145.26,1800.0],["2013-08-07",146.42,152.89,146.0,152.89,6500.0],["2013-08-08",154.02,160.05,152.0,159.11,5300.0],["2013-08-09",162.0,164.0,159.89,162.5,2200.0],["2013-08-12",162.28,163.23,152.2,157.7,1600.0],["2013-08-13",150.48,155.11,150.47,155.11,300.0],["2013-08-14",155.11,155.11,155.11,155.11,0.0],["2013-08-15",155.07,155.07,133.05,150.55,800.0],["2013-08-16",149.23,151.0,149.23,151.0,800.0],["2013-08-19",150.85,150.85,144.0,145.56,2500.0],["2013-08-20",143.0,143.0,139.88,139.88,800.0],["2013-08-21",140.24,140.24,128.5,133.3,4200.0],["2013-08-22",132.69,136.8,132.69,136.8,300.0],["2013-08-23",133.05,135.0,132.1,135.0,900.0],["2013-08-26",137.6,137.6,133.12,135.5,2100.0],["2013-08-27",135.0,135.0,123.0,123.37,5000.0],["2013-08-28",125.03,125.42,121.0,125.0,4100.0],["2013-08-29",125.05,127.98,125.05,127.98,500.0],["2013-08-30",127.0,127.0,122.85,124.39,2300.0],["2013-09-03",126.53,126.53,123.65,124.6,400.0],["2013-09-04",125.56,125.56,123.05,123.05,700.0],["2013-09-05",123.98,124.54,123.98,124.54,500.0],["2013-09-06",125.02,129.97,125.02,128.9,1500.0],["2013-09-09",128.85,133.46,128.85,133.46,500.0],["2013-09-10",132.7,132.7,132.7,132.7,100.0],["2013-09-11",129.0,129.0,129.0,129.0,300.0],["2013-09-12",132.09,132.09,129.0,129.0,800.0],["2013-09-13",131.5,131.5,131.5,131.5,100.0],["2013-09-16",133.91,135.9,133.91,135.9,500.0],["2013-09-17",136.0,138.9,135.75,135.75,1300.0],["2013-09-18",135.75,137.0,135.75,136.8,700.0],["2013-09-19",136.6,137.0,136.6,137.0,300.0],["2013-09-20",136.1,136.99,136.1,136.99,1400.0],["2013-09-23",137.0,137.9,137.0,137.9,200.0],["2013-09-24",137.9,140.08,137.9,138.6,800.0],["2013-09-25",139.29,139.3,139.29,139.3,200.0],["2013-09-26",140.89,150.6,140.51,145.93,2500.0],["2013-09-27",145.93,145.93,145.93,145.93,0.0],["2013-09-30",146.91,147.0,146.91,146.99,1400.0],["2013-10-01",147.0,147.0,144.0,146.15,800.0],["2013-10-02",143.0,144.43,143.0,144.43,300.0],["2013-10-03",139.15,139.7,134.06,139.7,600.0],["2013-10-04",139.7,139.7,139.7,139.7,0.0],["2013-10-07",139.52,143.05,139.52,141.0,1300.0],["2013-10-08",141.7,143.4,141.35,141.35,3200.0],["2013-10-09",142.5,145.25,141.69,143.0,1700.0],["2013-10-10",146.5,146.5,146.15,146.15,200.0],["2013-10-11",146.0,147.21,146.0,147.21,800.0],["2013-10-14",145.0,149.0,145.0,147.7,2000.0],["2013-10-15",147.0,147.0,145.6,146.01,700.0],["2013-10-16",147.86,147.86,147.86,147.86,200.0],["2013-10-17",147.25,147.65,143.06,143.06,600.0],["2013-10-18",143.32,146.97,143.32,146.97,700.0],["2013-10-21",143.1,146.35,141.22,143.6,1500.0],["2013-10-22",148.99,148.99,145.15,145.15,1100.0],["2013-10-23",144.11,146.99,142.11,146.5,1800.0],["2013-10-24",147.02,150.0,146.5,149.0,2200.0],["2013-10-25",151.0,151.0,149.25,149.25,300.0],["2013-10-28",150.99,150.99,150.97,150.97,400.0],["2013-10-29",151.0,153.75,151.0,152.5,700.0],["2013-10-30",151.67,152.89,149.85,149.85,700.0],["2013-10-31",149.01,149.01,147.94,147.94,700.0],["2013-11-01",142.1,147.9,142.1,146.24,1400.0],["2013-11-04",148.46,148.46,148.46,148.46,600.0],["2013-11-05",148.46,148.46,148.46,148.46,0.0],["2013-11-06",146.48,146.63,146.48,146.63,300.0],["2013-11-07",144.4,147.0,144.4,146.9,1400.0],["2013-11-08",146.9,148.29,146.3,148.29,800.0],["2013-11-11",141.02,148.5,141.02,148.5,200.0],["2013-11-12",146.4,146.4,146.4,146.4,100.0],["2013-11-13",145.71,147.34,145.71,147.15,1000.0],["2013-11-14",147.2,147.27,146.5,146.5,600.0],["2013-11-15",146.09,147.0,146.09,146.2,400.0],["2013-11-18",148.49,148.49,144.01,144.01,300.0],["2013-11-19",143.2,143.2,143.2,143.2,100.0],["2013-11-20",141.21,143.83,139.5,142.0,2900.0],["2013-11-21",143.97,143.97,143.97,143.97,300.0],["2013-11-22",145.8,145.8,145.5,145.5,300.0],["2013-11-25",146.5,150.4,146.5,149.0,2200.0],["2013-11-26",146.3,147.88,145.2,145.85,1900.0],["2013-11-27",152.92,152.92,146.55,146.95,1800.0],["2013-11-29",146.0,146.0,146.0,146.0,100.0],["2013-12-02",143.01,145.0,143.01,144.7,600.0],["2013-12-03",144.57,144.7,144.25,144.7,800.0],["2013-12-04",144.45,145.0,143.2,145.0,600.0],["2013-12-05",140.52,145.9,140.52,145.9,800.0],["2013-12-06",144.9,144.9,144.9,144.9,100.0],["2013-12-09",141.75,146.74,141.75,146.74,1500.0],["2013-12-10",143.5,147.3,141.8,147.3,3700.0],["2013-12-11",146.44,147.0,145.0,146.14,2300.0],["2013-12-12",145.0,146.74,145.0,146.74,1000.0],["2013-12-13",147.95,148.9,147.0,148.9,2900.0],["2013-12-16",148.9,148.9,148.9,148.9,0.0],["2013-12-17",148.9,148.9,148.9,148.9,0.0],["2013-12-18",149.82,151.0,144.36,151.0,1800.0],["2013-12-19",150.04,150.04,149.6,149.9,700.0],["2013-12-20",149.46,154.97,149.46,154.97,5700.0],["2013-12-23",156.5,156.86,156.5,156.86,600.0],["2013-12-24",156.86,156.86,156.86,156.86,0.0],["2013-12-26",160.01,165.95,160.01,165.95,1000.0],["2013-12-27",164.8,165.2,164.8,165.2,1800.0],["2013-12-30",169.76,172.0,169.76,172.0,800.0],["2013-12-31",191.85,191.85,191.85,191.85,700.0],["2014-01-02",180.18,180.18,171.05,179.4,2100.0],["2014-01-03",173.0,173.0,168.0,172.5,600.0],["2014-01-06",169.0,169.0,168.35,168.35,600.0],["2014-01-07",170.55,170.55,170.5,170.5,400.0],["2014-01-08",168.0,172.8,168.0,170.85,1900.0],["2014-01-09",169.2,169.2,168.0,168.87,800.0],["2014-01-10",168.0,169.0,164.0,164.0,1600.0],["2014-01-13",167.0,167.0,161.0,161.0,1400.0],["2014-01-14",158.5,160.1,158.5,160.1,900.0],["2014-01-15",160.0,160.0,159.9,159.9,800.0],["2014-01-16",160.0,160.0,159.0,159.0,500.0],["2014-01-17",159.8,161.72,159.21,160.5,1800.0],["2014-01-21",161.0,161.98,161.0,161.1,1100.0],["2014-01-22",161.5,163.0,160.71,163.0,1500.0],["2014-01-23",160.0,165.94,159.95,165.2,2400.0],["2014-01-24",163.0,163.4,160.11,160.96,3100.0],["2014-01-27",163.0,163.8,161.25,161.7,1600.0],["2014-01-28",165.0,165.5,163.2,164.43,1800.0],["2014-01-29",162.0,163.5,159.5,159.5,1500.0],["2014-01-30",163.0,167.0,155.0,161.85,12200.0],["2014-01-31",161.61,161.61,160.1,160.1,1700.0],["2014-02-03",158.5,158.7,154.99,157.61,2000.0],["2014-02-04",158.0,158.0,157.99,157.99,500.0],["2014-02-05",159.8,159.8,155.5,156.5,2100.0],["2014-02-06",159.5,160.0,158.85,158.85,1100.0],["2014-02-07",158.85,158.85,158.85,158.85,0.0],["2014-02-10",158.85,158.85,158.85,158.85,0.0],["2014-02-11",162.96,163.0,162.96,163.0,1000.0],["2014-02-12",167.9,167.9,155.0,157.5,3200.0],["2014-02-13",160.0,162.3,159.0,162.3,1800.0],["2014-02-14",155.36,161.65,155.36,159.1,600.0],["2014-02-18",161.99,165.45,160.01,165.45,1700.0],["2014-02-19",162.0,162.0,158.0,160.4,4800.0],["2014-02-20",157.8,160.01,157.8,160.01,800.0],["2014-02-21",159.81,163.9,159.0,160.01,3500.0],["2014-02-24",161.8,161.8,161.8,161.8,600.0],["2014-02-25",160.2,161.0,154.12,161.0,1400.0],["2014-02-26",157.6,157.6,157.6,157.6,500.0],["2014-02-27",160.0,160.0,160.0,160.0,400.0],["2014-02-28",160.0,160.0,160.0,160.0,800.0],["2014-03-03",160.3,160.3,159.3,159.3,1200.0],["2014-03-04",165.8,170.06,164.97,170.06,2500.0],["2014-03-05",166.0,171.0,166.0,171.0,700.0],["2014-03-06",168.6,171.0,168.6,171.0,500.0],["2014-03-07",170.2,170.2,170.2,170.2,300.0],["2014-03-10",168.0,170.65,168.0,170.65,500.0],["2014-03-11",173.02,175.0,171.6,175.0,1200.0],["2014-03-12",176.95,176.95,176.95,176.95,800.0],["2014-03-13",176.05,181.0,174.0,174.0,900.0],["2014-03-14",185.0,185.0,181.65,183.59,600.0],["2014-03-17",187.99,194.87,187.99,189.0,2500.0],["2014-03-18",173.0,185.5,173.0,185.5,1100.0],["2014-03-19",181.0,181.0,180.0,180.0,600.0],["2014-03-20",181.0,186.89,181.0,186.89,500.0],["2014-03-21",179.0,180.5,179.0,179.8,2100.0],["2014-03-24",179.0,179.51,178.6,179.51,1100.0],["2014-03-25",181.8,181.9,181.8,181.9,600.0],["2014-03-26",173.0,173.0,173.0,173.0,800.0],["2014-03-27",173.0,173.0,173.0,173.0,0.0],["2014-03-28",173.0,173.0,173.0,173.0,0.0],["2014-03-31",172.97,172.97,172.97,172.97,1000.0],["2014-04-01",167.31,175.0,167.31,172.0,700.0],["2014-04-02",172.0,172.0,172.0,172.0,0.0],["2014-04-03",172.0,172.0,172.0,172.0,0.0],["2014-04-04",171.01,171.01,171.0,171.0,800.0],["2014-04-07",170.5,170.5,169.27,169.27,3900.0],["2014-04-08",170.19,176.1,169.2,176.1,2700.0],["2014-04-09",180.95,180.95,180.95,180.95,500.0],["2014-04-10",187.87,187.87,175.08,175.08,1400.0],["2014-04-11",175.0,180.0,175.0,176.89,1200.0],["2014-04-14",181.59,181.59,177.21,177.21,1200.0],["2014-04-15",175.0,175.0,175.0,175.0,700.0],["2014-04-16",177.03,177.03,177.03,177.03,600.0],["2014-04-17",181.7,181.7,175.01,175.01,1000.0],["2014-04-21",178.0,178.0,174.1,174.1,1200.0],["2014-04-22",175.99,179.8,175.99,179.8,800.0],["2014-04-23",177.16,177.16,174.5,175.5,1100.0],["2014-04-24",175.0,175.0,175.0,175.0,400.0],["2014-04-25",172.3,174.19,170.25,174.19,2700.0],["2014-04-28",177.8,177.91,175.32,175.32,800.0],["2014-04-29",175.55,176.01,175.01,175.01,1100.0],["2014-04-30",176.3,176.3,174.1,176.3,2100.0],["2014-05-01",179.3,179.3,172.08,174.93,1600.0],["2014-05-02",172.5,172.5,172.5,172.5,500.0],["2014-05-05",172.0,172.0,172.0,172.0,500.0],["2014-05-06",168.0,168.0,162.06,163.65,1600.0],["2014-05-07",163.5,172.44,161.17,167.11,5800.0],["2014-05-08",167.11,167.11,167.11,167.11,0.0],["2014-05-09",162.43,164.97,162.43,164.97,1600.0],["2014-05-12",172.0,172.0,172.0,172.0,900.0],["2014-05-13",170.95,175.0,170.95,171.5,3600.0],["2014-05-14",174.99,174.99,174.99,174.99,400.0],["2014-05-15",161.94,168.0,161.94,166.57,2300.0],["2014-05-16",167.94,170.8,167.0,170.45,2900.0],["2014-05-19",170.45,172.51,170.45,172.51,400.0],["2014-05-20",169.01,169.01,169.01,169.01,1900.0],["2014-05-21",167.51,169.0,167.51,168.98,1300.0],["2014-05-22",168.2,170.51,168.2,170.0,1000.0],["2014-05-23",171.88,171.88,171.88,171.88,500.0],["2014-05-27",175.95,175.95,175.95,175.95,200.0],["2014-05-28",175.95,175.95,175.95,175.95,0.0],["2014-05-29",173.09,173.09,173.09,173.09,500.0],["2014-05-30",175.0,175.0,171.3,171.3,1300.0],["2014-06-02",171.3,171.3,171.3,171.3,0.0],["2014-06-03",168.0,168.07,168.0,168.07,700.0],["2014-06-04",168.37,168.37,168.37,168.37,300.0],["2014-06-05",168.0,174.81,168.0,174.81,4000.0],["2014-06-06",175.75,175.75,175.75,175.75,400.0],["2014-06-09",177.96,177.96,172.0,177.67,1000.0],["2014-06-10",178.0,178.0,176.61,176.61,700.0],["2014-06-11",176.61,176.61,176.61,176.61,0.0],["2014-06-12",176.61,176.61,176.61,176.61,0.0],["2014-06-13",179.99,179.99,179.99,179.99,300.0],["2014-06-16",183.44,185.99,183.44,184.34,1100.0],["2014-06-17",194.59,194.59,186.0,192.94,2700.0],["2014-06-18",189.97,192.5,189.97,192.5,600.0],["2014-06-19",199.93,199.93,199.93,199.93,500.0],["2014-06-20",200.43,211.51,200.43,209.99,3200.0],["2014-06-23",209.96,219.68,203.87,219.68,1500.0],["2014-06-24",218.87,218.87,210.7,210.7,1100.0],["2014-06-25",217.9,217.9,216.88,217.9,900.0],["2014-06-26",214.1,214.1,214.1,214.1,1800.0],["2014-06-27",212.02,212.02,200.01,206.06,16000.0],["2014-06-30",207.63,207.63,206.69,206.69,1300.0],["2014-07-01",203.2,205.99,199.3,199.3,2500.0],["2014-07-02",198.0,199.96,198.0,199.96,500.0],["2014-07-03",192.37,200.0,192.37,197.0,1000.0],["2014-07-07",197.39,197.39,189.61,191.39,1400.0],["2014-07-08",196.46,198.82,187.91,192.92,1500.0],["2014-07-09",192.92,192.92,192.92,192.92,0.0],["2014-07-10",183.1,183.1,183.1,183.1,500.0],["2014-07-11",182.61,182.61,182.61,182.61,200.0],["2014-07-14",188.45,188.45,183.15,183.15,900.0],["2014-07-15",185.2,185.2,185.2,185.2,300.0],["2014-07-16",181.1,185.29,181.1,184.08,1200.0],["2014-07-17",179.05,179.85,179.05,179.85,900.0],["2014-07-18",176.24,185.74,176.24,185.74,1300.0],["2014-07-21",193.97,193.97,183.85,183.85,700.0],["2014-07-22",183.85,183.85,183.85,183.85,0.0],["2014-07-23",183.85,183.85,183.85,183.85,0.0],["2014-07-24",180.0,180.0,180.0,180.0,300.0],["2014-07-25",176.66,177.95,176.66,177.95,2600.0],["2014-07-28",183.89,183.89,168.07,173.01,1800.0],["2014-07-29",170.11,172.0,169.8,171.14,2300.0],["2014-07-30",171.8,173.2,171.76,173.2,900.0],["2014-07-31",170.55,170.55,168.36,168.65,2000.0],["2014-08-01",168.25,170.05,168.25,170.05,1300.0],["2014-08-04",172.88,176.09,170.72,175.15,2200.0],["2014-08-05",175.15,175.15,175.15,175.15,0.0],["2014-08-06",179.9,185.4,179.0,185.4,900.0],["2014-08-07",199.98,199.98,194.97,194.97,900.0],["2014-08-08",188.47,193.98,188.47,193.98,600.0],["2014-08-11",183.33,189.17,182.34,184.6,1200.0],["2014-08-12",184.0,184.0,182.05,182.05,700.0],["2014-08-13",184.65,184.65,183.8,183.8,500.0],["2014-08-14",188.0,188.0,188.0,188.0,400.0],["2014-08-15",199.98,199.98,196.15,196.15,1200.0],["2014-08-18",197.7,207.56,197.7,203.75,2400.0],["2014-08-19",209.7,210.0,203.01,203.01,1500.0],["2014-08-20",203.01,203.01,203.01,203.01,0.0],["2014-08-21",202.95,206.4,202.0,202.25,1800.0],["2014-08-22",204.0,206.89,200.3,200.98,800.0],["2014-08-25",198.22,198.22,192.55,192.55,800.0],["2014-08-26",189.75,189.75,177.0,184.9,3000.0],["2014-08-27",185.0,185.0,182.07,185.0,800.0],["2014-08-28",184.98,190.0,184.98,189.0,1800.0],["2014-08-29",190.0,191.34,189.45,191.34,900.0],["2014-09-02",197.87,197.87,193.87,195.95,800.0],["2014-09-03",195.02,195.02,187.5,189.0,2900.0],["2014-09-04",186.0,191.0,185.5,185.5,1200.0],["2014-09-05",181.4,181.4,181.4,181.4,400.0],["2014-09-08",181.4,181.4,181.4,181.4,0.0],["2014-09-09",194.99,194.99,185.02,186.03,600.0],["2014-09-10",189.0,190.0,187.0,188.08,900.0],["2014-09-11",184.63,184.63,184.63,184.63,500.0],["2014-09-12",183.98,184.0,182.05,182.05,1300.0],["2014-09-15",177.5,182.0,176.21,176.22,4000.0],["2014-09-16",175.96,179.98,173.01,179.98,1600.0],["2014-09-17",179.98,179.98,179.98,179.98,0.0],["2014-09-18",181.0,181.0,181.0,181.0,300.0],["2014-09-19",180.7,181.15,174.01,174.01,1800.0],["2014-09-22",175.52,178.0,175.52,177.25,1900.0],["2014-09-23",176.5,182.0,176.5,177.02,2200.0],["2014-09-24",181.95,181.95,181.95,181.95,700.0],["2014-09-25",179.8,180.0,175.31,175.31,1300.0],["2014-09-26",194.89,194.89,194.89,194.89,700.0],["2014-09-29",189.8,189.8,172.95,187.6,1500.0],["2014-09-30",189.87,189.87,180.5,180.5,2400.0],["2014-10-01",183.85,183.85,175.03,175.04,1800.0],["2014-10-02",175.01,179.0,175.0,179.0,1700.0],["2014-10-03",184.99,184.99,181.24,181.24,1100.0],["2014-10-06",184.95,184.95,184.95,184.95,500.0],["2014-10-07",175.53,175.53,175.21,175.21,800.0],["2014-10-08",175.25,175.25,175.25,175.25,400.0],["2014-10-09",175.26,175.26,175.26,175.26,600.0],["2014-10-10",173.97,184.86,173.97,184.86,4000.0],["2014-10-13",176.14,178.0,174.77,177.7,1300.0],["2014-10-14",182.48,182.48,182.48,182.48,1000.0],["2014-10-15",188.0,188.0,175.18,187.74,2300.0],["2014-10-16",185.89,185.89,185.89,185.89,700.0],["2014-10-17",186.0,189.0,186.0,189.0,1500.0],["2014-10-20",188.75,188.75,185.75,185.75,800.0],["2014-10-21",188.0,188.0,187.9,187.9,1100.0],["2014-10-22",187.9,187.9,187.9,187.9,0.0],["2014-10-23",188.74,188.74,188.74,188.74,300.0],["2014-10-24",188.0,188.61,188.0,188.61,800.0],["2014-10-27",188.59,188.59,186.03,186.03,500.0],["2014-10-28",187.0,188.75,187.0,187.95,1100.0],["2014-10-29",187.99,187.99,187.99,187.99,700.0],["2014-10-30",190.0,190.99,190.0,190.99,800.0],["2014-10-31",182.65,182.65,182.65,182.65,2100.0],["2014-11-03",178.1,187.99,178.1,187.99,1000.0],["2014-11-04",187.99,187.99,187.99,187.99,0.0],["2014-11-05",184.0,184.0,184.0,184.0,600.0],["2014-11-06",189.41,196.0,189.41,196.0,1000.0],["2014-11-07",190.01,198.0,190.01,198.0,1100.0],["2014-11-10",200.0,200.0,200.0,200.0,400.0],["2014-11-11",202.0,217.94,202.0,215.0,2700.0],["2014-11-12",215.0,223.0,215.0,222.49,1500.0],["2014-11-13",220.0,222.0,219.64,220.09,1800.0],["2014-11-14",216.27,216.27,216.27,216.27,600.0],["2014-11-17",218.96,218.96,218.96,218.96,500.0],["2014-11-18",224.91,224.91,221.99,221.99,500.0],["2014-11-19",221.99,221.99,221.99,221.99,0.0],["2014-11-20",221.99,221.99,221.99,221.99,0.0],["2014-11-21",225.0,225.0,215.5,216.0,1300.0],["2014-11-24",215.99,220.0,215.99,220.0,700.0],["2014-11-25",221.5,221.5,221.5,221.5,300.0],["2014-11-26",221.49,221.49,221.49,221.49,200.0],["2014-11-28",221.29,221.29,221.29,221.29,500.0],["2014-12-01",217.2,217.2,217.2,217.2,700.0],["2014-12-02",219.73,219.73,219.73,219.73,600.0],["2014-12-03",215.33,224.3,215.33,220.12,1300.0],["2014-12-04",220.12,220.12,220.12,220.12,0.0],["2014-12-05",216.97,216.97,216.97,216.97,400.0],["2014-12-08",215.02,215.69,215.01,215.01,2100.0],["2014-12-09",215.0,218.91,215.0,218.91,1900.0],["2014-12-10",218.91,218.91,218.91,218.91,0.0],["2014-12-11",218.91,218.91,218.91,218.91,0.0],["2014-12-12",199.98,202.0,199.98,201.0,1400.0],["2014-12-15",195.01,195.01,195.01,195.01,900.0],["2014-12-16",201.99,201.99,201.99,201.99,700.0],["2014-12-17",211.89,211.89,211.89,211.89,700.0],["2014-12-18",210.0,210.0,199.51,203.69,900.0],["2014-12-19",193.5,204.6,193.5,201.25,4100.0],["2014-12-22",195.01,207.0,195.01,207.0,1100.0],["2014-12-23",203.0,205.0,203.0,203.51,2100.0],["2014-12-24",208.0,208.0,208.0,208.0,600.0],["2014-12-26",208.0,208.0,208.0,208.0,0.0],["2014-12-29",202.68,202.68,202.68,202.68,400.0],["2014-12-30",219.0,220.11,219.0,220.11,1100.0],["2014-12-31",234.99,280.51,234.99,263.01,7800.0],["2015-01-02",253.25,253.25,232.0,240.0,8200.0],["2015-01-05",230.18,230.18,230.18,230.18,2100.0],["2015-01-06",229.98,229.98,229.98,229.98,800.0],["2015-01-07",239.0,239.0,232.52,236.99,1400.0],["2015-01-08",230.0,235.78,225.0,235.78,1400.0],["2015-01-09",212.2,212.2,212.2,212.2,600.0],["2015-01-12",218.0,218.69,218.0,218.69,1000.0],["2015-01-13",218.02,218.02,216.61,216.61,800.0],["2015-01-14",210.0,210.0,210.0,210.0,500.0],["2015-01-15",203.54,203.54,203.54,203.54,400.0],["2015-01-16",203.17,203.17,200.0,200.69,1500.0],["2015-01-20",214.99,214.99,195.21,195.21,600.0],["2015-01-21",190.11,190.11,190.11,190.11,500.0],["2015-01-22",187.0,187.0,187.0,187.0,800.0],["2015-01-23",190.05,194.55,190.05,194.55,900.0],["2015-01-26",194.55,194.55,194.55,194.55,0.0],["2015-01-27",188.5,188.5,188.5,188.5,500.0],["2015-01-28",188.59,189.88,188.59,188.6,900.0],["2015-01-29",192.0,192.0,192.0,192.0,400.0],["2015-01-30",188.5,188.5,188.5,188.5,700.0],["2015-02-02",188.01,190.03,188.0,190.03,900.0],["2015-02-03",196.7,196.7,196.7,196.7,400.0],["2015-02-04",181.25,181.25,181.25,181.25,1000.0],["2015-02-05",186.01,186.01,186.01,186.01,400.0],["2015-02-06",187.03,187.03,187.03,187.03,500.0],["2015-02-09",188.01,188.01,188.01,188.01,300.0],["2015-02-10",188.01,188.01,188.01,188.01,500.0],["2015-02-11",202.0,202.0,188.0,188.0,900.0],["2015-02-12",188.0,188.0,188.0,188.0,0.0],["2015-02-13",191.5,199.0,188.02,188.02,23200.0],["2015-02-17",190.0,190.0,190.0,190.0,1200.0],["2015-02-18",195.0,195.0,195.0,195.0,700.0],["2015-02-19",195.0,195.0,195.0,195.0,0.0],["2015-02-20",195.0,195.0,189.25,189.25,700.0],["2015-02-23",189.25,189.25,189.25,189.25,0.0],["2015-02-24",189.25,189.25,189.25,189.25,0.0],["2015-02-25",189.25,189.25,189.25,189.25,0.0],["2015-02-26",195.0,195.0,192.15,194.01,700.0],["2015-02-27",194.01,194.01,194.01,194.01,400.0],["2015-03-02",190.99,199.09,190.8,198.25,18100.0],["2015-03-03",193.5,196.5,192.22,194.35,13200.0],["2015-03-04",195.0,203.4,195.0,200.21,34500.0],["2015-03-05",199.0,203.12,199.0,201.7,10700.0],["2015-03-06",194.79,197.34,191.43,196.34,9500.0],["2015-03-09",196.6,199.0,196.6,199.0,2300.0],["2015-03-10",202.0,202.0,200.54,200.54,800.0],["2015-03-11",194.25,194.25,194.25,194.25,200.0],["2015-03-12",205.02,205.02,205.02,205.02,600.0],["2015-03-13",193.6,193.6,168.9,192.79,6400.0],["2015-03-16",193.5,194.85,193.5,194.85,1100.0],["2015-03-17",192.0,192.0,188.0,188.0,2100.0],["2015-03-18",188.0,194.0,180.56,193.99,3500.0],["2015-03-19",189.5,202.91,189.0,194.4,6100.0],["2015-03-20",187.82,194.79,187.82,192.55,7600.0],["2015-03-23",191.4,193.0,189.66,190.81,4700.0],["2015-03-24",194.99,194.99,190.25,190.49,900.0],["2015-03-25",187.47,189.5,184.02,184.56,1700.0],["2015-03-26",194.99,195.0,187.5,192.8,3700.0],["2015-03-27",185.15,191.2,185.15,191.2,900.0],["2015-03-30",191.2,191.2,191.2,191.2,0.0],["2015-03-31",186.53,190.0,172.91,183.2,21800.0],["2015-04-01",185.01,194.97,185.01,187.99,2100.0],["2015-04-02",185.0,186.9,185.0,185.67,1800.0],["2015-04-06",187.5,187.5,187.5,187.5,500.0],["2015-04-07",185.0,190.0,185.0,187.44,1800.0],["2015-04-08",190.5,195.0,190.5,195.0,1300.0],["2015-04-09",193.1,194.1,190.01,193.2,1300.0],["2015-04-10",193.2,193.2,193.2,193.2,0.0],["2015-04-13",188.5,188.5,188.5,188.5,200.0],["2015-04-14",187.98,187.98,183.61,183.61,1500.0],["2015-04-15",184.78,185.0,184.57,185.0,2100.0],["2015-04-16",189.68,192.0,189.68,190.73,2000.0],["2015-04-17",187.7,187.7,187.1,187.1,700.0],["2015-04-20",186.2,187.4,185.4,187.4,800.0],["2015-04-21",186.0,186.5,185.01,185.02,1500.0],["2015-04-22",185.08,185.08,185.08,185.08,800.0],["2015-04-23",185.0,187.91,185.0,187.91,2500.0],["2015-04-24",194.8,196.24,192.4,196.24,1300.0],["2015-04-27",203.0,203.0,203.0,203.0,400.0],["2015-04-28",194.0,194.0,194.0,194.0,400.0],["2015-04-29",200.3,204.1,200.3,204.1,700.0],["2015-04-30",208.1,208.1,200.02,201.01,900.0],["2015-05-01",200.0,201.5,200.0,201.5,1000.0],["2015-05-04",200.74,201.22,200.74,201.22,600.0],["2015-05-05",210.0,210.0,202.5,209.27,3100.0],["2015-05-06",207.75,207.75,205.22,205.22,800.0],["2015-05-07",209.0,209.0,207.32,207.32,1000.0],["2015-05-08",212.0,212.0,212.0,212.0,300.0],["2015-05-11",208.45,211.11,208.0,211.11,4000.0],["2015-05-12",211.4,214.38,209.92,211.0,4300.0],["2015-05-13",211.0,211.0,211.0,211.0,0.0],["2015-05-14",204.0,205.05,196.0,203.0,5500.0],["2015-05-15",203.0,210.3,199.1,205.9,13900.0],["2015-05-18",208.5,209.0,200.0,200.81,4800.0],["2015-05-19",200.48,205.3,198.99,204.0,23400.0],["2015-05-20",203.5,203.55,201.05,203.55,4300.0],["2015-05-21",203.2,206.83,201.37,206.83,8100.0],["2015-05-22",208.0,209.27,206.13,207.47,18700.0],["2015-05-26",206.0,206.0,198.0,200.75,14800.0],["2015-05-27",205.75,208.55,202.55,208.55,4000.0],["2015-05-28",206.8,207.89,206.1,207.24,17500.0],["2015-05-29",207.69,207.81,204.4,204.4,6800.0],["2015-06-01",203.5,203.5,197.05,201.45,7700.0],["2015-06-02",201.2,202.1,201.2,201.4,2200.0],["2015-06-03",201.25,202.0,198.2,199.9,12300.0],["2015-06-04",198.5,201.64,198.5,201.6,9500.0],["2015-06-05",200.96,209.7,200.86,208.31,33600.0],["2015-06-08",207.25,208.46,197.81,197.81,23600.0],["2015-06-09",197.85,200.3,197.3,200.18,10700.0],["2015-06-10",200.6,207.86,200.6,206.98,13100.0],["2015-06-11",208.5,212.51,207.55,212.51,3800.0],["2015-06-12",217.0,221.39,215.3,215.66,32900.0],["2015-06-15",215.25,216.89,213.1,213.3,2600.0],["2015-06-16",214.5,217.69,213.51,217.69,4500.0],["2015-06-17",221.37,222.5,217.6,218.51,6200.0],["2015-06-18",214.31,221.31,214.0,217.57,2800.0],["2015-06-19",219.79,219.79,218.02,218.02,5300.0],["2015-06-22",220.45,220.45,214.94,214.94,1500.0],["2015-06-23",208.21,210.97,208.21,210.97,2000.0],["2015-06-24",209.19,210.0,209.19,210.0,1100.0],["2015-06-25",213.94,213.94,206.82,206.82,1600.0],["2015-06-26",196.8,200.61,193.76,200.61,6900.0],["2015-06-29",196.0,201.88,196.0,197.75,1800.0],["2015-06-30",196.51,196.51,196.51,196.51,900.0],["2015-07-01",192.15,200.79,188.21,200.44,9600.0],["2015-07-02",196.99,199.0,196.99,199.0,1500.0],["2015-07-06",200.0,200.0,196.0,196.0,1100.0],["2015-07-07",197.32,199.0,195.92,195.92,2500.0],["2015-07-08",195.92,195.92,195.92,195.92,0.0],["2015-07-09",190.75,190.75,190.31,190.31,1000.0],["2015-07-10",195.6,195.6,195.6,195.6,400.0],["2015-07-13",191.58,199.78,191.58,198.4,3400.0],["2015-07-14",193.3,198.88,192.41,198.88,400.0],["2015-07-15",194.21,195.56,194.21,195.56,500.0],["2015-07-16",195.0,198.45,195.0,198.45,500.0],["2015-07-17",198.74,198.74,191.22,195.0,9000.0],["2015-07-20",196.2,196.2,192.3,196.2,5200.0],["2015-07-21",197.35,197.74,195.9,197.74,1200.0],["2015-07-22",197.39,204.7,197.39,203.61,14500.0],["2015-07-23",207.5,224.17,207.5,214.2,21200.0],["2015-07-24",208.15,208.15,208.15,208.15,400.0],["2015-07-27",209.1,209.1,209.1,209.1,300.0],["2015-07-28",210.01,210.01,210.01,210.01,500.0],["2015-07-29",209.5,209.5,206.35,206.4,900.0],["2015-07-30",200.0,201.26,198.71,198.71,1100.0],["2015-07-31",199.77,204.8,197.31,204.8,7700.0],["2015-08-03",201.0,201.0,201.0,201.0,400.0],["2015-08-04",208.08,208.08,208.08,208.08,200.0],["2015-08-05",208.21,208.21,202.4,202.4,3700.0],["2015-08-06",209.3,209.3,203.5,203.5,400.0],["2015-08-07",206.7,206.7,200.0,200.0,800.0],["2015-08-10",200.77,202.19,196.5,201.18,2700.0],["2015-08-11",197.78,200.0,194.02,198.03,7000.0],["2015-08-12",197.0,198.4,191.41,196.2,18200.0],["2015-08-13",196.6,210.0,196.6,198.0,17200.0],["2015-08-14",208.0,209.79,208.0,209.79,500.0],["2015-08-17",213.5,213.5,209.0,211.5,23600.0],["2015-08-18",211.0,212.58,208.55,211.1,4500.0],["2015-08-19",210.79,210.79,205.05,206.53,1300.0],["2015-08-20",206.5,210.0,202.0,202.0,2200.0],["2015-08-21",198.1,199.96,197.2,197.2,1500.0],["2015-08-24",194.0,194.0,187.7,187.7,3600.0],["2015-08-25",194.5,194.5,194.5,194.5,400.0],["2015-08-26",197.0,197.0,191.3,195.0,2400.0],["2015-08-27",196.33,196.33,192.51,194.69,1400.0],["2015-08-28",194.51,194.51,194.51,194.51,600.0],["2015-08-31",192.01,194.96,192.01,194.96,900.0],["2015-09-01",194.95,194.95,194.95,194.95,800.0],["2015-09-02",196.0,196.0,194.0,194.0,700.0],["2015-09-03",193.0,198.3,193.0,198.3,1100.0],["2015-09-04",198.3,198.3,198.3,198.3,0.0],["2015-09-08",201.83,202.0,195.42,196.82,5700.0],["2015-09-09",198.0,198.88,194.0,194.0,1700.0],["2015-09-10",197.0,202.31,194.01,198.79,2700.0],["2015-09-11",200.17,201.2,196.76,200.29,5700.0],["2015-09-14",200.12,202.5,198.7,202.5,13000.0],["2015-09-15",203.67,215.14,203.2,209.0,3200.0],["2015-09-16",209.75,210.96,207.0,207.0,1200.0],["2015-09-17",211.01,213.0,205.0,209.39,15700.0],["2015-09-18",207.0,209.8,192.0,192.1,17700.0],["2015-09-21",196.76,198.75,196.0,196.68,3500.0],["2015-09-22",196.68,196.91,194.6,194.6,1200.0],["2015-09-23",196.5,196.8,193.09,196.8,900.0],["2015-09-24",196.8,197.03,196.09,196.09,1700.0],["2015-09-25",197.13,199.75,192.0,193.4,2100.0],["2015-09-28",190.0,192.6,186.31,186.31,2000.0],["2015-09-29",184.75,184.75,183.67,183.8,1700.0],["2015-09-30",190.0,190.0,184.55,186.2,3600.0],["2015-10-01",186.58,186.58,185.9,185.9,800.0],["2015-10-02",188.89,191.6,185.47,191.6,5500.0],["2015-10-05",193.82,193.82,193.82,193.82,600.0],["2015-10-06",193.04,198.5,193.04,198.5,1800.0],["2015-10-07",198.34,203.99,197.0,199.0,3000.0],["2015-10-08",183.25,198.98,183.25,198.98,600.0],["2015-10-09",198.75,198.75,198.75,198.75,500.0],["2015-10-12",201.01,201.01,198.45,200.82,1500.0],["2015-10-13",200.0,200.0,197.81,197.81,700.0],["2015-10-14",199.41,199.41,195.0,195.81,2000.0],["2015-10-15",201.78,201.78,201.78,201.78,500.0],["2015-10-16",203.7,203.7,188.77,200.0,1500.0],["2015-10-19",201.33,201.73,201.33,201.73,900.0],["2015-10-20",199.4,205.95,199.39,205.95,2700.0],["2015-10-21",200.31,202.25,196.52,201.1,1500.0],["2015-10-22",203.54,203.54,203.54,203.54,300.0],["2015-10-23",203.99,203.99,203.99,203.99,500.0],["2015-10-26",201.65,202.0,201.65,202.0,800.0],["2015-10-27",200.99,201.2,198.72,201.2,1300.0],["2015-10-28",201.84,208.4,201.84,208.4,1800.0],["2015-10-29",200.0,200.0,200.0,200.0,400.0],["2015-10-30",204.7,204.7,204.7,204.7,900.0],["2015-11-02",204.39,207.49,204.39,207.49,700.0],["2015-11-03",204.06,204.06,204.06,204.06,400.0],["2015-11-04",207.0,207.0,206.98,206.98,1000.0],["2015-11-05",208.23,208.23,208.23,208.23,300.0],["2015-11-06",208.23,208.23,208.23,208.23,0.0],["2015-11-09",202.0,202.0,202.0,202.0,100.0],["2015-11-10",188.25,206.0,188.25,204.5,1200.0],["2015-11-11",204.5,204.5,204.5,204.5,300.0],["2015-11-12",200.2,200.2,200.2,200.2,300.0],["2015-11-13",199.45,199.45,199.45,199.45,300.0],["2015-11-16",203.0,203.42,201.0,201.0,1800.0],["2015-11-17",206.43,206.43,201.79,201.79,400.0],["2015-11-18",208.0,208.23,208.0,208.23,700.0],["2015-11-19",207.7,207.7,207.7,207.7,200.0],["2015-11-20",207.09,207.09,207.09,207.09,400.0],["2015-11-23",183.77,183.77,183.77,183.77,500.0],["2015-11-24",186.0,197.0,181.02,197.0,900.0],["2015-11-25",197.0,197.0,197.0,197.0,0.0],["2015-11-27",197.0,197.0,197.0,197.0,200.0],["2015-11-30",204.98,206.78,201.37,201.37,1000.0],["2015-12-01",202.0,202.0,202.0,202.0,900.0],["2015-12-02",205.12,212.54,205.12,212.54,1200.0],["2015-12-03",207.72,217.32,202.24,202.24,500.0],["2015-12-04",216.35,231.66,216.0,221.45,2600.0],["2015-12-07",222.36,225.9,214.4,214.4,1800.0],["2015-12-08",198.92,216.0,198.92,211.5,900.0],["2015-12-09",209.2,209.2,209.2,209.2,300.0],["2015-12-10",205.27,206.0,205.26,206.0,1000.0],["2015-12-11",205.86,206.7,200.57,206.7,1000.0],["2015-12-14",195.77,204.5,195.77,204.5,700.0],["2015-12-15",206.91,206.91,206.91,206.91,500.0],["2015-12-16",207.67,207.67,207.67,207.67,400.0],["2015-12-17",193.39,203.94,193.39,198.2,1400.0],["2015-12-18",193.21,207.86,193.21,207.86,2800.0],["2015-12-21",200.0,200.7,190.85,200.7,2500.0],["2015-12-22",206.54,206.54,206.54,206.54,300.0],["2015-12-23",203.54,208.25,203.54,208.25,700.0],["2015-12-24",207.01,209.59,203.9,203.9,3700.0],["2015-12-28",204.0,204.0,204.0,204.0,200.0],["2015-12-29",205.25,207.0,205.25,207.0,400.0],["2015-12-30",206.0,206.0,206.0,206.0,300.0],["2015-12-31",205.57,205.57,202.0,202.0,800.0],["2016-01-04",199.72,201.03,199.72,201.03,900.0],["2016-01-05",201.03,201.03,201.03,201.03,0.0],["2016-01-06",196.32,196.32,196.32,196.32,900.0],["2016-01-07",193.55,193.55,193.55,193.55,500.0],["2016-01-08",192.7,192.7,191.03,191.03,900.0],["2016-01-11",191.03,191.03,191.03,191.03,0.0],["2016-01-12",197.7,197.7,197.7,197.7,1200.0],["2016-01-13",193.6,193.6,193.6,193.6,800.0],["2016-01-14",193.9,193.9,189.67,189.99,10000.0],["2016-01-15",188.66,188.66,183.85,183.85,900.0],["2016-01-19",184.87,184.87,184.87,184.87,500.0],["2016-01-20",181.76,181.76,181.76,181.76,700.0],["2016-01-21",174.1,184.99,174.1,184.4,2000.0],["2016-01-22",185.0,190.5,182.74,190.5,5900.0],["2016-01-25",185.0,192.56,175.2,188.0,1900.0],["2016-01-26",189.02,189.02,189.02,189.02,600.0],["2016-01-27",192.98,192.98,190.0,190.0,600.0],["2016-01-28",186.0,192.0,186.0,192.0,400.0],["2016-01-29",192.52,192.52,192.52,192.52,1700.0],["2016-02-01",190.0,190.0,190.0,190.0,400.0],["2016-02-02",185.08,190.5,185.08,190.5,700.0],["2016-02-03",192.83,192.83,190.0,190.0,800.0],["2016-02-04",189.77,189.77,186.74,186.74,500.0],["2016-02-05",187.0,187.0,180.4,180.4,1600.0],["2016-02-08",180.61,184.7,171.0,179.5,1100.0],["2016-02-09",175.84,175.84,175.84,175.84,400.0],["2016-02-10",179.18,179.18,179.18,179.18,500.0],["2016-02-11",180.0,180.0,179.95,180.0,1600.0],["2016-02-12",189.85,189.85,189.85,189.85,400.0],["2016-02-16",190.77,190.77,190.77,190.77,500.0],["2016-02-17",187.19,190.79,186.24,190.79,1300.0],["2016-02-18",192.8,192.8,189.14,189.14,700.0],["2016-02-19",190.81,191.72,190.81,191.72,700.0],["2016-02-22",194.87,194.87,194.87,194.87,400.0],["2016-02-23",188.92,189.86,188.92,189.86,600.0],["2016-02-24",188.0,188.0,188.0,188.0,300.0],["2016-02-25",192.24,192.24,192.24,192.24,300.0],["2016-02-26",192.24,192.24,192.24,192.24,0.0],["2016-02-29",195.0,195.0,194.81,194.81,1100.0],["2016-03-01",194.87,194.87,194.87,194.87,1100.0],["2016-03-02",194.6,194.86,194.6,194.86,700.0],["2016-03-03",191.36,192.94,190.31,192.94,700.0],["2016-03-04",192.94,192.94,192.94,192.94,0.0],["2016-03-07",194.87,195.0,194.0,194.0,900.0],["2016-03-08",192.6,192.6,192.6,192.6,500.0],["2016-03-09",192.6,192.6,192.6,192.6,0.0],["2016-03-10",192.6,192.6,192.6,192.6,0.0],["2016-03-11",194.79,194.79,194.79,194.79,500.0],["2016-03-14",192.46,192.46,192.46,192.46,400.0],["2016-03-15",191.6,191.6,191.6,191.6,300.0],["2016-03-16",197.0,200.16,189.87,189.9,7900.0],["2016-03-17",189.9,191.4,189.9,191.4,600.0],["2016-03-18",194.17,194.17,192.99,192.99,1900.0],["2016-03-21",193.0,193.0,193.0,193.0,300.0],["2016-03-22",193.0,193.0,193.0,193.0,0.0],["2016-03-23",193.51,193.51,186.54,186.54,1700.0],["2016-03-24",189.0,189.0,189.0,189.0,300.0],["2016-03-28",193.03,193.03,191.0,191.0,400.0],["2016-03-29",188.42,192.5,188.42,192.35,800.0],["2016-03-30",192.86,196.8,192.86,196.8,1500.0],["2016-03-31",193.23,196.71,193.23,195.69,1500.0],["2016-04-01",193.52,194.41,189.65,191.1,12700.0],["2016-04-04",191.67,191.67,191.67,191.67,800.0],["2016-04-05",194.63,195.99,194.63,195.99,2600.0],["2016-04-06",195.88,195.88,195.88,195.88,700.0],["2016-04-07",196.3,196.3,190.59,190.59,600.0],["2016-04-08",190.59,190.59,190.59,190.59,0.0],["2016-04-11",192.5,195.72,192.5,195.72,2100.0],["2016-04-12",195.38,204.15,195.38,204.15,1100.0],["2016-04-13",200.12,205.6,196.8,204.5,4400.0],["2016-04-14",205.0,205.0,205.0,205.0,400.0],["2016-04-15",209.72,209.72,209.72,209.72,700.0],["2016-04-18",208.88,208.88,202.21,202.21,700.0],["2016-04-19",194.53,194.53,194.53,194.53,1200.0],["2016-04-20",192.13,195.45,192.13,195.45,1700.0],["2016-04-21",196.8,200.55,194.0,200.55,2800.0],["2016-04-22",191.88,202.75,191.88,199.86,3300.0],["2016-04-25",195.52,195.52,195.52,195.52,500.0],["2016-04-26",224.39,224.39,198.47,198.47,700.0],["2016-04-27",200.0,200.0,200.0,200.0,800.0],["2016-04-28",195.05,195.05,195.05,195.05,900.0],["2016-04-29",194.5,196.4,194.3,196.4,1700.0],["2016-05-02",194.9,197.17,194.9,197.17,3600.0],["2016-05-03",194.32,195.29,194.32,195.29,700.0],["2016-05-04",195.02,197.08,195.01,197.08,1000.0],["2016-05-05",195.8,195.8,195.8,195.8,400.0],["2016-05-06",196.13,199.0,196.0,196.0,1000.0],["2016-05-09",197.0,197.0,197.0,197.0,1100.0],["2016-05-10",199.87,199.87,199.87,199.87,700.0],["2016-05-11",196.12,196.12,196.12,196.12,500.0],["2016-05-12",196.12,196.12,196.12,196.12,0.0],["2016-05-13",193.0,195.9,193.0,195.9,900.0],["2016-05-16",191.21,195.38,191.21,195.38,1300.0],["2016-05-17",193.9,196.98,193.9,194.01,1800.0],["2016-05-18",194.01,194.01,194.01,194.01,0.0],["2016-05-19",196.28,196.63,196.28,196.63,4400.0],["2016-05-20",197.88,197.88,196.96,196.96,800.0],["2016-05-23",192.62,192.62,192.62,192.62,300.0],["2016-05-24",194.74,197.78,194.74,197.78,1300.0],["2016-05-25",198.55,198.55,198.55,198.55,600.0],["2016-05-26",198.55,198.55,198.55,198.55,0.0],["2016-05-27",196.55,197.98,196.55,197.98,2300.0],["2016-05-31",195.53,197.3,195.53,197.3,500.0],["2016-06-01",198.59,198.59,198.59,198.59,300.0],["2016-06-02",198.59,198.59,198.59,198.59,0.0],["2016-06-03",198.14,198.14,195.53,196.42,1300.0],["2016-06-06",196.0,201.69,196.0,199.9,5300.0],["2016-06-07",197.78,197.78,197.78,197.78,700.0],["2016-06-08",196.27,199.95,196.27,199.9,1900.0],["2016-06-09",200.1,204.85,200.1,203.14,1400.0],["2016-06-10",207.59,209.9,203.0,206.27,12000.0],["2016-06-13",209.31,210.01,206.03,206.04,1700.0],["2016-06-14",205.0,205.0,201.01,201.01,3200.0],["2016-06-15",204.5,205.1,204.05,204.75,3300.0],["2016-06-16",203.0,206.63,202.0,205.7,3400.0],["2016-06-17",209.0,209.59,201.35,209.59,10400.0],["2016-06-20",207.0,214.0,207.0,210.2,2300.0],["2016-06-21",212.0,215.02,209.35,215.0,3900.0],["2016-06-22",220.9,220.9,220.9,220.9,900.0],["2016-06-23",226.0,247.4,226.0,231.99,10100.0],["2016-06-24",227.0,237.0,219.99,225.35,29000.0],["2016-06-27",225.39,227.9,224.65,226.33,3100.0],["2016-06-28",228.0,231.75,226.1,229.0,2100.0],["2016-06-29",233.2,244.0,233.2,241.8,4000.0],["2016-06-30",236.01,236.99,235.5,236.99,3900.0],["2016-07-01",238.1,238.1,235.0,235.13,2700.0],["2016-07-05",236.0,236.0,226.68,228.0,12200.0],["2016-07-06",225.89,225.89,218.0,220.0,6900.0],["2016-07-07",218.99,220.0,206.39,215.0,8000.0],["2016-07-08",213.0,222.0,208.0,220.5,2600.0],["2016-07-11",220.0,224.2,220.0,224.2,3800.0],["2016-07-12",225.0,227.98,225.0,227.98,2500.0],["2016-07-13",227.0,228.0,222.2,223.2,1800.0],["2016-07-14",225.0,239.0,217.33,239.0,1700.0],["2016-07-15",235.89,238.19,225.92,230.0,4000.0],["2016-07-18",226.0,229.0,220.41,220.41,1500.0],["2016-07-19",223.58,228.7,223.33,227.0,1500.0],["2016-07-20",226.87,231.2,226.87,229.06,1800.0],["2016-07-21",227.99,230.0,219.24,224.6,1700.0],["2016-07-22",226.0,230.2,225.0,225.0,2600.0],["2016-07-25",228.01,228.01,227.0,227.0,800.0],["2016-07-26",228.0,228.0,224.99,224.99,1800.0],["2016-07-27",224.99,224.99,224.99,224.99,0.0],["2016-07-28",223.7,226.0,222.5,225.87,4600.0],["2016-07-29",228.0,228.4,228.0,228.4,1500.0],["2016-08-01",227.84,230.0,225.5,225.5,1800.0],["2016-08-02",224.78,226.0,220.33,225.51,2600.0],["2016-08-03",225.51,225.51,225.51,225.51,0.0],["2016-08-04",225.0,225.0,225.0,225.0,400.0],["2016-08-05",221.4,234.0,221.4,231.48,2100.0],["2016-08-08",227.0,227.0,227.0,227.0,400.0],["2016-08-09",227.0,227.0,227.0,227.0,0.0],["2016-08-10",227.0,227.0,227.0,227.0,1000.0],["2016-08-11",221.5,227.87,221.49,225.0,4600.0],["2016-08-12",224.0,227.0,221.0,227.0,1400.0],["2016-08-15",225.05,225.05,223.8,225.0,1900.0],["2016-08-16",225.0,225.0,221.76,224.0,3400.0],["2016-08-17",224.0,229.69,223.99,229.69,3900.0],["2016-08-18",227.55,227.55,225.95,225.99,1800.0],["2016-08-19",228.79,228.79,225.5,227.0,1600.0],["2016-08-22",226.9,233.58,226.9,229.79,6300.0],["2016-08-23",230.7,230.7,226.0,227.4,3700.0],["2016-08-24",227.39,233.2,225.21,228.17,8300.0],["2016-08-25",228.99,230.0,225.57,228.0,1900.0],["2016-08-26",226.33,233.8,226.33,231.32,3900.0],["2016-08-29",233.13,236.0,232.04,232.04,3900.0],["2016-08-30",232.03,232.03,229.99,231.4,1500.0],["2016-08-31",232.01,232.01,232.01,232.01,1000.0],["2016-09-01",236.65,236.65,236.65,236.65,500.0],["2016-09-02",230.3,230.3,230.3,230.3,400.0],["2016-09-06",230.0,230.0,230.0,230.0,300.0],["2016-09-07",231.7,231.7,227.11,228.4,1300.0],["2016-09-08",223.65,227.4,223.65,227.4,600.0],["2016-09-09",221.11,221.11,220.52,220.52,900.0],["2016-09-12",222.0,225.84,220.0,225.84,2700.0],["2016-09-13",219.99,227.01,219.99,223.54,7000.0],["2016-09-14",224.09,226.78,223.7,223.7,1800.0],["2016-09-15",220.2,225.74,218.23,224.6,2400.0],["2016-09-16",225.99,228.85,224.0,228.85,7200.0],["2016-09-19",227.96,230.0,227.96,230.0,800.0],["2016-09-20",230.0,230.0,230.0,230.0,0.0],["2016-09-21",227.99,236.45,227.0,227.75,4600.0],["2016-09-22",226.7,227.0,224.4,224.4,1800.0],["2016-09-23",223.95,224.5,222.6,222.6,900.0],["2016-09-26",220.0,221.0,214.73,214.73,5700.0],["2016-09-27",215.96,221.63,215.96,220.37,4200.0],["2016-09-28",220.0,220.0,216.4,216.4,4000.0],["2016-09-29",217.71,219.98,217.71,219.98,600.0],["2016-09-30",217.56,219.0,214.62,219.0,900.0],["2016-10-03",218.0,219.12,216.53,219.12,1300.0],["2016-10-04",219.76,219.99,217.53,218.42,1900.0],["2016-10-05",216.69,217.22,214.0,216.16,6300.0],["2016-10-06",215.9,215.97,215.0,215.0,500.0],["2016-10-07",206.83,212.15,206.83,212.15,900.0],["2016-10-10",213.9,213.9,213.9,213.9,700.0],["2016-10-11",210.21,210.21,210.21,210.21,400.0],["2016-10-12",210.63,212.98,210.63,212.98,400.0],["2016-10-13",214.0,214.0,209.1,209.1,500.0],["2016-10-14",207.8,211.8,207.8,211.8,3900.0],["2016-10-17",212.43,212.65,212.0,212.37,2400.0],["2016-10-18",212.0,214.0,211.0,214.0,1400.0],["2016-10-19",209.65,209.65,207.1,207.1,1100.0],["2016-10-20",206.4,210.56,203.11,210.56,5000.0],["2016-10-21",210.0,211.26,208.0,209.0,5600.0],["2016-10-24",201.83,201.83,201.83,201.83,700.0],["2016-10-25",206.01,209.61,206.01,209.61,2100.0],["2016-10-26",209.5,209.71,209.5,209.71,700.0],["2016-10-27",212.17,212.17,210.96,210.96,600.0],["2016-10-28",219.64,219.99,210.99,212.0,1300.0],["2016-10-31",211.2,211.2,211.2,211.2,800.0],["2016-11-01",211.34,211.34,211.34,211.34,300.0],["2016-11-02",203.76,219.99,200.01,210.02,8100.0],["2016-11-03",207.0,207.0,206.4,206.4,500.0],["2016-11-04",207.11,213.3,207.11,209.15,1000.0],["2016-11-07",210.8,214.96,207.0,214.0,1900.0],["2016-11-08",211.85,211.85,211.85,211.85,1100.0],["2016-11-09",211.65,215.95,211.65,215.95,2200.0],["2016-11-10",214.0,231.75,210.5,229.0,11100.0],["2016-11-11",228.99,237.0,226.0,230.98,11600.0],["2016-11-14",230.0,234.09,230.0,234.09,4500.0],["2016-11-15",233.66,233.66,223.37,225.43,17600.0],["2016-11-16",224.36,224.36,224.36,224.36,700.0],["2016-11-17",224.36,226.85,221.8,224.59,2000.0],["2016-11-18",235.01,236.29,227.4,229.8,2900.0],["2016-11-21",230.51,233.99,229.83,232.46,1600.0],["2016-11-22",235.0,240.0,235.0,235.11,2400.0],["2016-11-23",247.01,247.03,235.18,245.42,10400.0],["2016-11-25",240.0,240.0,240.0,240.0,300.0],["2016-11-28",247.97,247.97,242.03,244.0,2700.0],["2016-11-29",242.71,243.2,236.57,243.2,2900.0],["2016-11-30",236.26,241.73,230.98,241.73,10000.0],["2016-12-01",246.95,248.09,244.9,248.09,2400.0],["2016-12-02",254.0,258.99,250.03,253.3,2500.0],["2016-12-05",257.52,258.98,250.0,258.9,10600.0],["2016-12-06",250.99,264.79,250.98,262.8,5100.0],["2016-12-07",265.68,276.27,260.91,265.0,17400.0],["2016-12-08",266.0,267.5,264.9,265.0,2600.0],["2016-12-09",265.0,276.99,264.79,270.29,3800.0],["2016-12-12",266.0,270.0,266.0,269.9,2300.0],["2016-12-13",267.69,282.48,267.69,276.2,5400.0],["2016-12-14",280.0,280.0,273.0,276.41,5200.0],["2016-12-15",271.09,278.98,264.81,264.81,13600.0],["2016-12-16",268.89,273.0,263.0,268.0,12600.0],["2016-12-19",265.0,267.01,256.01,260.12,10900.0],["2016-12-20",257.99,260.0,255.6,255.6,5300.0],["2016-12-21",254.98,254.98,244.21,246.0,3900.0],["2016-12-22",245.01,246.04,237.0,242.33,9400.0],["2016-12-23",241.02,241.25,239.32,241.0,1000.0],["2016-12-27",243.0,243.0,237.44,240.0,2800.0],["2016-12-28",243.04,243.04,239.0,241.0,2600.0],["2016-12-29",242.0,244.0,241.0,241.1,5200.0],["2016-12-30",242.17,242.17,236.09,241.8,1400.0],["2017-01-03",241.8,253.9,241.8,253.9,2400.0],["2017-01-04",250.69,252.0,247.13,248.67,2800.0],["2017-01-05",247.6,247.6,232.0,233.77,5400.0],["2017-01-06",230.02,230.5,228.0,229.0,9700.0],["2017-01-09",228.95,230.0,227.0,227.01,5700.0],["2017-01-10",232.0,232.65,230.87,231.98,1700.0],["2017-01-11",230.01,235.0,230.0,230.21,3300.0],["2017-01-12",230.99,232.3,227.1,227.1,2700.0],["2017-01-13",230.0,230.0,228.0,229.2,900.0],["2017-01-17",231.0,231.0,227.8,227.8,2400.0],["2017-01-18",226.94,226.94,224.08,225.7,1700.0],["2017-01-19",224.99,226.76,222.03,222.4,1300.0],["2017-01-20",224.2,224.7,219.95,221.8,3900.0],["2017-01-23",222.2,223.0,215.87,217.71,4000.0],["2017-01-24",218.47,218.7,216.54,218.7,2900.0],["2017-01-25",222.0,225.0,219.03,221.83,2600.0],["2017-01-26",222.6,222.6,221.0,221.42,2000.0],["2017-01-27",221.03,221.03,219.85,219.85,800.0],["2017-01-30",220.0,220.0,215.61,215.61,800.0],["2017-01-31",211.87,218.99,211.87,216.4,1200.0],["2017-02-01",216.96,223.25,216.96,221.0,2600.0],["2017-02-02",224.87,225.0,220.5,222.13,3300.0],["2017-02-03",216.25,223.0,214.25,217.78,4400.0],["2017-02-06",217.0,217.0,217.0,217.0,1200.0],["2017-02-07",217.78,218.12,217.0,217.0,1100.0],["2017-02-08",216.8,216.8,216.8,216.8,400.0],["2017-02-09",213.87,214.2,211.22,212.68,2200.0],["2017-02-10",210.36,212.9,210.36,210.78,1100.0],["2017-02-13",212.88,214.0,210.0,213.9,1900.0],["2017-02-14",205.0,212.95,205.0,212.0,3300.0],["2017-02-15",209.99,213.38,209.99,213.38,900.0],["2017-02-16",213.0,220.88,213.0,217.4,3100.0],["2017-02-17",218.89,233.45,209.98,209.98,13600.0],["2017-02-21",210.0,213.53,210.0,212.3,2800.0],["2017-02-22",212.6,212.6,209.16,211.8,3700.0],["2017-02-23",216.98,218.65,210.0,213.31,5700.0],["2017-02-24",215.95,215.95,212.16,214.0,2200.0],["2017-02-27",215.0,216.88,210.4,213.56,4300.0],["2017-02-28",214.0,214.0,207.3,208.8,8300.0],["2017-03-01",207.53,211.9,204.0,211.9,7800.0],["2017-03-02",211.9,211.9,211.9,211.9,0.0],["2017-03-03",205.66,209.65,205.66,208.19,1200.0],["2017-03-06",207.0,208.8,206.74,206.87,2300.0],["2017-03-07",206.0,207.25,204.14,206.04,3000.0],["2017-03-08",205.05,205.05,205.05,205.05,200.0],["2017-03-09",208.2,208.55,202.02,202.7,3900.0],["2017-03-10",205.05,205.05,203.05,204.22,2700.0],["2017-03-13",205.5,210.67,204.0,210.67,4400.0],["2017-03-14",203.66,211.75,203.66,208.08,1800.0],["2017-03-15",209.87,210.0,205.2,207.74,2300.0],["2017-03-16",204.1,204.1,204.1,204.1,1000.0],["2017-03-17",204.2,206.42,204.11,206.42,3400.0],["2017-03-20",204.06,207.2,204.06,205.32,1500.0],["2017-03-21",206.39,206.39,205.44,205.45,1400.0],["2017-03-22",205.22,205.22,201.01,201.01,1300.0],["2017-03-23",205.34,205.34,204.85,204.85,1100.0],["2017-03-24",210.0,210.0,202.8,202.8,700.0],["2017-03-27",206.45,209.48,206.45,209.48,800.0],["2017-03-28",212.81,212.81,210.01,210.01,800.0],["2017-03-29",210.51,213.35,210.23,213.35,1400.0],["2017-03-30",210.01,216.2,210.0,214.57,3700.0],["2017-03-31",214.29,214.29,214.29,214.29,600.0],["2017-04-03",211.8,211.8,206.65,207.78,2200.0],["2017-04-04",207.0,208.75,207.0,208.75,900.0],["2017-04-05",208.49,208.49,208.49,208.49,900.0],["2017-04-06",208.0,211.14,205.51,207.05,2800.0],["2017-04-07",208.0,208.0,206.0,208.0,2200.0],["2017-04-10",209.95,209.95,203.7,206.94,1500.0],["2017-04-11",206.99,207.5,206.99,207.5,700.0],["2017-04-12",207.5,207.5,207.5,207.5,0.0],["2017-04-13",206.5,206.5,206.1,206.16,1400.0],["2017-04-17",203.0,207.0,202.98,207.0,10000.0],["2017-04-18",205.67,207.0,205.67,207.0,1600.0],["2017-04-19",207.5,207.5,207.0,207.0,900.0],["2017-04-20",207.94,207.94,207.94,207.94,800.0],["2017-04-21",209.12,212.33,208.98,211.85,2600.0],["2017-04-24",212.0,214.43,209.99,214.0,7200.0],["2017-04-25",210.8,215.99,210.8,212.42,2400.0],["2017-04-26",214.11,220.0,214.11,218.4,4100.0],["2017-04-27",217.96,223.55,215.87,215.87,2900.0],["2017-04-28",212.97,212.97,206.08,209.02,3700.0],["2017-05-01",208.67,208.67,205.31,208.49,1900.0],["2017-05-02",206.54,207.8,206.54,207.8,1200.0],["2017-05-03",208.1,208.1,208.1,208.1,900.0],["2017-05-04",208.1,208.1,208.1,208.1,0.0],["2017-05-05",214.6,214.6,208.05,210.25,2900.0],["2017-05-08",210.0,210.05,207.01,208.95,2000.0],["2017-05-09",209.0,209.25,209.0,209.25,1000.0],["2017-05-10",212.0,212.0,212.0,212.0,800.0],["2017-05-11",212.0,212.0,212.0,212.0,0.0],["2017-05-12",210.0,210.0,208.45,208.45,1900.0],["2017-05-15",211.06,213.72,210.0,213.72,1000.0],["2017-05-16",212.73,212.73,209.01,209.01,600.0],["2017-05-17",210.15,210.15,210.15,210.15,900.0],["2017-05-18",211.99,211.99,211.99,211.99,900.0],["2017-05-19",212.94,212.94,210.0,211.79,1400.0],["2017-05-22",211.64,211.64,209.0,209.7,4000.0],["2017-05-23",210.0,214.51,210.0,212.43,5800.0],["2017-05-24",212.3,212.3,210.0,210.0,1800.0],["2017-05-25",212.0,212.45,210.0,212.33,2400.0],["2017-05-26",212.45,212.45,210.01,211.4,1800.0],["2017-05-30",210.0,211.4,209.4,209.4,4500.0],["2017-05-31",210.0,210.3,208.15,210.3,1600.0],["2017-06-01",211.5,211.95,210.03,211.95,1700.0],["2017-06-02",213.7,213.7,213.7,213.7,1000.0],["2017-06-05",212.0,213.5,211.0,213.5,1600.0],["2017-06-06",211.99,213.0,211.99,213.0,900.0],["2017-06-07",215.8,215.8,215.8,215.8,600.0],["2017-06-08",215.26,215.26,210.55,214.98,15500.0],["2017-06-09",211.1,213.83,211.1,213.83,1600.0],["2017-06-12",210.23,210.35,207.77,209.2,9000.0],["2017-06-13",210.0,210.0,209.79,210.0,6600.0],["2017-06-14",210.37,213.32,210.37,211.82,1000.0],["2017-06-15",210.0,211.96,210.0,211.0,1800.0],["2017-06-16",209.2,213.79,206.95,213.79,2900.0],["2017-06-19",210.0,210.0,209.49,209.99,2200.0],["2017-06-20",208.79,208.79,208.79,208.79,500.0],["2017-06-21",209.34,209.34,209.34,209.34,400.0],["2017-06-22",210.7,210.7,210.7,210.7,600.0],["2017-06-23",210.0,210.0,209.99,209.99,26500.0],["2017-06-26",209.9,210.0,203.6,210.0,2300.0],["2017-06-27",210.0,210.0,210.0,210.0,0.0],["2017-06-28",207.21,207.21,207.21,207.21,600.0],["2017-06-29",204.03,209.94,203.0,209.94,4400.0],["2017-06-30",209.94,209.94,209.94,209.94,0.0],["2017-07-03",207.17,207.17,207.17,207.17,600.0],["2017-07-05",207.5,208.45,206.1,207.85,1300.0],["2017-07-06",206.02,206.02,205.1,205.1,1200.0],["2017-07-07",208.3,208.3,208.3,208.3,500.0],["2017-07-10",207.1,207.1,207.1,207.1,400.0],["2017-07-11",204.79,204.79,204.48,204.48,700.0],["2017-07-12",206.0,206.0,206.0,206.0,400.0],["2017-07-13",206.0,206.0,206.0,206.0,0.0],["2017-07-14",209.0,209.0,202.81,205.72,700.0],["2017-07-17",208.86,211.0,208.6,208.6,1400.0],["2017-07-18",206.4,210.0,205.41,210.0,1600.0],["2017-07-19",206.21,208.0,206.21,208.0,800.0],["2017-07-20",212.26,212.26,212.26,212.26,500.0],["2017-07-21",210.0,210.0,208.63,208.63,3300.0],["2017-07-24",210.2,210.2,210.2,210.2,300.0],["2017-07-25",210.73,214.4,208.25,211.9,4100.0],["2017-07-26",210.0,210.0,207.89,207.89,3000.0],["2017-07-27",208.0,209.0,206.8,206.8,1400.0],["2017-07-28",207.31,207.31,207.31,207.31,700.0],["2017-07-31",207.66,207.66,204.8,204.8,3000.0],["2017-08-01",206.5,206.5,204.25,204.25,900.0],["2017-08-02",205.0,205.0,202.62,202.62,1500.0],["2017-08-03",204.0,204.0,195.0,200.63,6900.0],["2017-08-04",199.0,205.0,199.0,204.09,3300.0],["2017-08-07",201.0,202.82,201.0,202.82,500.0],["2017-08-08",204.39,204.39,204.39,204.39,1500.0],["2017-08-09",205.0,205.0,202.35,204.24,9500.0],["2017-08-10",205.0,205.0,203.1,203.1,900.0],["2017-08-11",203.57,211.9,202.84,209.35,1800.0],["2017-08-14",205.97,207.1,205.97,206.48,1400.0],["2017-08-15",207.88,210.45,207.87,210.45,1300.0],["2017-08-16",205.1,205.1,205.1,205.1,800.0],["2017-08-17",206.26,207.41,201.95,205.65,1500.0],["2017-08-18",203.25,205.7,203.25,205.7,1300.0],["2017-08-21",215.8,215.8,215.8,215.8,600.0],["2017-08-22",210.0,210.0,207.0,209.76,1300.0],["2017-08-23",210.0,210.0,208.0,210.0,5400.0],["2017-08-24",210.0,210.0,209.86,209.86,700.0],["2017-08-25",208.0,212.0,206.0,212.0,1000.0],["2017-08-28",206.65,210.52,206.55,210.52,600.0],["2017-08-29",210.6,210.6,210.6,210.6,500.0],["2017-08-30",207.11,207.11,207.11,207.11,400.0],["2017-08-31",207.63,209.9,207.63,209.9,1700.0],["2017-09-01",209.9,209.9,209.9,209.9,0.0],["2017-09-05",202.22,206.3,202.22,206.3,500.0],["2017-09-06",202.78,210.62,202.78,210.62,900.0],["2017-09-07",210.62,210.62,210.62,210.62,0.0],["2017-09-08",210.62,210.62,210.62,210.62,0.0],["2017-09-11",212.64,212.64,212.64,212.64,800.0],["2017-09-12",211.0,215.76,211.0,215.3,1200.0],["2017-09-13",213.77,214.33,213.53,213.53,1100.0],["2017-09-14",221.65,224.21,216.75,217.0,2000.0],["2017-09-15",217.9,227.25,217.9,227.25,3100.0],["2017-09-18",235.04,237.0,231.6,233.12,4100.0],["2017-09-19",238.0,238.0,221.0,227.8,4400.0],["2017-09-20",224.63,224.63,216.85,220.0,3600.0],["2017-09-21",220.75,220.75,217.63,217.63,1100.0],["2017-09-22",218.26,220.0,217.66,220.0,1100.0],["2017-09-25",222.0,222.0,219.12,220.25,1500.0],["2017-09-26",224.35,224.35,217.0,220.91,1900.0],["2017-09-27",218.19,240.03,217.0,218.84,10900.0],["2017-09-28",220.0,220.0,219.02,219.02,1200.0],["2017-09-29",216.08,220.0,216.08,218.61,900.0],["2017-10-02",224.65,230.75,224.65,228.32,3700.0],["2017-10-03",229.0,233.13,228.0,228.11,3000.0],["2017-10-04",229.59,229.59,229.59,229.59,500.0],["2017-10-05",224.67,224.67,224.67,224.67,700.0],["2017-10-06",226.68,226.68,226.68,226.68,400.0],["2017-10-09",229.99,230.0,229.86,229.86,800.0],["2017-10-10",222.61,230.0,222.61,229.99,700.0],["2017-10-11",229.41,229.41,219.4,219.4,900.0],["2017-10-12",230.99,230.99,230.9,230.9,1300.0],["2017-10-13",231.92,231.92,230.41,230.41,1000.0],["2017-10-16",230.41,230.41,230.41,230.41,0.0],["2017-10-17",230.99,232.0,230.99,232.0,800.0],["2017-10-18",217.67,233.77,217.67,228.33,500.0],["2017-10-19",224.0,226.22,224.0,226.22,700.0],["2017-10-20",228.51,240.18,228.16,240.18,1100.0],["2017-10-23",235.0,235.0,225.0,230.25,3600.0],["2017-10-24",230.26,230.26,230.26,230.26,700.0],["2017-10-25",228.0,231.85,223.65,230.7,4100.0],["2017-10-26",230.3,248.0,230.3,237.0,8600.0],["2017-10-27",246.4,246.4,233.5,236.0,6700.0],["2017-10-30",241.72,241.72,232.16,235.8,2500.0],["2017-10-31",237.03,245.0,232.01,232.1,4300.0],["2017-11-01",235.0,247.95,235.0,244.65,12000.0],["2017-11-02",244.7,244.7,244.61,244.61,600.0],["2017-11-03",249.0,249.0,240.0,246.21,4500.0],["2017-11-06",247.69,250.03,236.0,237.4,6900.0],["2017-11-07",241.0,243.0,237.12,237.12,2200.0],["2017-11-08",242.0,246.26,242.0,244.0,1400.0],["2017-11-09",243.0,243.2,242.0,243.2,900.0],["2017-11-10",243.2,243.2,243.2,243.2,0.0],["2017-11-13",246.0,246.0,246.0,246.0,400.0],["2017-11-14",239.02,244.9,239.02,244.9,600.0],["2017-11-15",243.06,243.06,240.0,240.81,1000.0],["2017-11-16",239.66,243.0,239.01,243.0,1400.0],["2017-11-17",240.08,241.12,240.08,241.12,600.0],["2017-11-20",242.0,242.0,240.99,240.99,800.0],["2017-11-21",237.64,237.64,237.64,237.64,900.0],["2017-11-22",229.2,229.2,229.2,229.2,600.0],["2017-11-24",229.2,229.2,229.2,229.2,0.0],["2017-11-27",230.0,230.0,230.0,230.0,1700.0],["2017-11-28",236.02,236.02,236.02,236.02,300.0],["2017-11-29",239.99,240.0,237.32,237.32,1100.0],["2017-11-30",228.82,235.63,228.82,235.63,600.0],["2017-12-01",234.0,234.0,232.54,232.54,900.0],["2017-12-04",230.1,239.36,230.1,239.36,1000.0],["2017-12-05",242.5,242.5,233.36,233.36,1700.0],["2017-12-06",241.0,241.99,236.68,236.68,700.0],["2017-12-07",236.0,247.0,236.0,245.0,3000.0],["2017-12-08",243.0,243.0,234.8,234.8,1600.0],["2017-12-11",238.5,238.5,238.5,238.5,1000.0],["2017-12-12",245.0,245.0,239.95,239.95,1600.0],["2017-12-13",238.9,238.9,238.9,238.9,500.0],["2017-12-14",240.03,240.03,230.52,238.0,2000.0],["2017-12-15",233.02,235.0,226.9,230.19,6700.0],["2017-12-18",231.95,231.95,226.5,230.0,5500.0],["2017-12-19",230.0,230.0,228.09,228.09,600.0],["2017-12-20",228.0,230.72,228.0,230.72,700.0],["2017-12-21",243.25,249.1,236.45,237.19,3200.0],["2017-12-22",221.12,238.52,221.12,238.52,700.0],["2017-12-26",246.0,246.0,231.9,235.12,1200.0],["2017-12-27",235.71,240.0,235.2,240.0,1000.0],["2017-12-28",225.02,234.0,225.02,234.0,500.0],["2017-12-29",230.22,230.22,230.22,230.22,800.0],["2018-01-02",221.75,229.0,221.75,229.0,1000.0],["2018-01-03",233.0,233.0,233.0,233.0,200.0],["2018-01-04",233.92,250.95,233.92,240.3,2800.0],["2018-01-05",245.0,245.0,237.0,240.0,1900.0],["2018-01-08",233.0,239.9,233.0,236.0,700.0],["2018-01-09",239.04,246.21,228.02,228.02,1400.0],["2018-01-10",231.4,231.4,231.4,231.4,1000.0],["2018-01-11",230.47,238.39,230.47,238.39,800.0],["2018-01-12",239.5,242.0,236.0,242.0,1500.0],["2018-01-16",242.0,242.0,242.0,242.0,0.0],["2018-01-17",233.9,239.6,233.9,239.6,600.0],["2018-01-18",236.61,236.61,236.61,236.61,800.0],["2018-01-19",236.02,236.02,234.95,234.95,600.0],["2018-01-22",231.5,231.5,231.5,231.5,500.0],["2018-01-23",231.5,231.5,231.5,231.5,0.0],["2018-01-24",232.22,232.22,230.0,230.0,1500.0],["2018-01-25",233.0,233.0,225.41,225.41,400.0],["2018-01-26",227.64,231.0,227.64,231.0,1600.0],["2018-01-29",233.8,233.8,233.8,233.8,800.0],["2018-01-30",228.7,228.7,228.7,228.7,500.0],["2018-01-31",228.7,228.7,228.7,228.7,600.0],["2018-02-01",232.8,234.01,232.8,234.0,1600.0],["2018-02-02",232.62,232.62,230.06,230.06,400.0],["2018-02-05",227.0,227.0,227.0,227.0,700.0],["2018-02-06",230.65,230.65,230.65,230.65,700.0],["2018-02-07",228.12,228.12,225.0,225.0,1100.0],["2018-02-08",220.7,220.7,218.28,218.28,900.0],["2018-02-09",218.0,222.0,213.85,219.9,3600.0],["2018-02-12",223.57,223.57,214.05,219.0,1300.0],["2018-02-13",219.0,219.0,219.0,219.0,0.0],["2018-02-14",220.2,220.2,220.2,220.2,500.0],["2018-02-15",221.0,226.2,221.0,226.2,1200.0],["2018-02-16",222.23,223.5,222.23,223.5,700.0],["2018-02-20",222.92,224.5,220.23,224.5,4900.0],["2018-02-21",225.0,227.94,224.0,227.94,2000.0],["2018-02-22",227.78,227.78,227.78,227.78,400.0],["2018-02-23",232.56,232.56,232.0,232.0,600.0],["2018-02-26",229.44,229.44,229.44,229.44,300.0],["2018-02-27",228.63,228.63,228.63,228.63,400.0],["2018-02-28",230.0,230.0,227.01,227.01,900.0],["2018-03-01",226.01,228.0,226.01,228.0,500.0],["2018-03-02",230.0,230.0,227.68,227.68,700.0],["2018-03-05",227.68,227.68,227.68,227.68,0.0],["2018-03-06",230.09,230.09,225.51,228.6,1100.0],["2018-03-07",226.0,226.0,226.0,226.0,500.0],["2018-03-08",226.0,226.0,226.0,226.0,0.0],["2018-03-09",232.48,234.0,227.0,231.42,3500.0],["2018-03-12",233.71,234.7,233.07,234.7,1200.0],["2018-03-13",234.5,234.5,230.0,230.0,1400.0],["2018-03-14",230.0,230.0,230.0,230.0,2900.0],["2018-03-15",229.9,230.0,229.9,230.0,1100.0],["2018-03-16",229.7,230.9,229.7,230.9,3400.0],["2018-03-19",225.6,225.6,225.6,225.6,400.0],["2018-03-20",227.83,229.96,227.83,229.96,800.0],["2018-03-21",229.96,229.96,229.96,229.96,0.0],["2018-03-22",227.66,227.66,227.66,227.66,1000.0],["2018-03-23",229.0,229.0,223.53,223.53,1100.0],["2018-03-26",227.5,228.98,225.5,228.77,2200.0],["2018-03-27",226.3,227.4,224.0,227.4,500.0],["2018-03-28",229.97,229.97,227.0,227.0,800.0],["2018-03-29",229.99,229.99,228.49,228.49,1000.0],["2018-04-02",229.99,229.99,224.0,226.88,2400.0],["2018-04-03",226.0,229.29,225.97,226.05,900.0],["2018-04-04",223.53,224.76,223.53,224.76,1900.0],["2018-04-05",225.62,230.0,225.62,228.62,2800.0],["2018-04-06",226.02,226.02,224.0,224.0,400.0],["2018-04-09",224.0,224.0,221.04,221.04,800.0],["2018-04-10",224.3,224.3,224.3,224.3,300.0],["2018-04-11",224.6,227.44,224.6,226.84,3200.0],["2018-04-12",226.0,226.0,223.4,223.4,1500.0],["2018-04-13",224.01,225.4,224.01,225.4,1200.0],["2018-04-16",226.0,227.9,222.01,227.9,1400.0],["2018-04-17",227.5,227.51,227.5,227.51,600.0],["2018-04-18",227.51,227.51,227.51,227.51,0.0],["2018-04-19",227.51,227.51,227.51,227.51,0.0],["2018-04-20",224.41,226.25,224.41,226.25,900.0],["2018-04-23",229.34,232.59,229.34,232.59,700.0],["2018-04-24",232.59,232.59,232.59,232.59,0.0],["2018-04-25",232.59,232.59,232.59,232.59,0.0],["2018-04-26",228.0,234.0,228.0,232.31,600.0],["2018-04-27",232.31,232.31,232.31,232.31,0.0],["2018-04-30",226.55,226.55,226.55,226.55,600.0],["2018-05-01",226.55,226.55,226.55,226.55,0.0],["2018-05-02",232.78,232.78,232.78,232.78,200.0],["2018-05-03",232.78,232.78,232.78,232.78,0.0],["2018-05-04",225.4,225.4,225.4,225.4,200.0],["2018-05-07",225.0,225.0,225.0,225.0,600.0],["2018-05-08",225.0,225.0,225.0,225.0,0.0],["2018-05-09",226.2,228.32,226.2,228.32,600.0],["2018-05-10",232.0,235.0,232.0,235.0,700.0],["2018-05-11",235.0,235.0,235.0,235.0,0.0],["2018-05-14",222.51,222.51,222.51,222.51,500.0],["2018-05-15",226.42,228.15,226.42,228.15,700.0],["2018-05-16",228.58,248.42,228.0,228.32,2100.0],["2018-05-17",233.0,233.0,232.0,232.0,400.0],["2018-05-18",232.0,232.0,228.2,228.2,800.0],["2018-05-21",225.01,225.01,225.01,225.01,600.0],["2018-05-22",226.01,226.01,226.01,226.01,200.0],["2018-05-23",228.0,228.0,228.0,228.0,400.0],["2018-05-24",228.0,228.0,228.0,228.0,0.0],["2018-05-25",227.0,229.0,227.0,227.0,700.0],["2018-05-29",223.01,223.01,223.01,223.01,300.0],["2018-05-30",227.0,227.0,226.85,226.85,1000.0],["2018-05-31",226.0,226.0,226.0,226.0,500.0],["2018-06-01",229.0,229.0,229.0,229.0,400.0],["2018-06-04",232.0,232.0,229.38,229.38,900.0],["2018-06-05",223.01,231.99,223.01,231.99,600.0],["2018-06-06",232.0,232.0,230.9,230.9,900.0],["2018-06-07",230.0,230.0,230.0,230.0,900.0],["2018-06-08",227.49,227.49,227.49,227.49,300.0],["2018-06-11",227.75,229.0,227.75,229.0,500.0],["2018-06-12",228.84,228.84,228.84,228.84,300.0],["2018-06-13",228.84,228.84,228.84,228.84,200.0],["2018-06-14",226.48,229.9,226.48,229.9,600.0],["2018-06-15",226.82,231.39,226.82,231.39,2500.0],["2018-06-18",230.0,230.0,228.0,230.0,1600.0],["2018-06-19",230.0,230.0,230.0,230.0,700.0],["2018-06-20",240.6,244.92,240.6,244.92,2300.0],["2018-06-21",240.25,244.01,238.5,239.6,3900.0],["2018-06-22",238.0,247.4,232.0,241.06,8100.0],["2018-06-25",237.0,237.0,235.0,237.0,900.0],["2018-06-26",238.6,238.6,238.6,238.6,500.0],["2018-06-27",235.0,235.0,234.0,234.0,500.0],["2018-06-28",230.69,230.69,228.4,230.0,3300.0],["2018-06-29",229.0,230.2,229.0,230.2,1200.0],["2018-07-02",225.01,233.97,225.01,233.97,700.0],["2018-07-03",233.97,233.97,233.97,233.97,0.0],["2018-07-05",240.0,243.97,235.0,239.5,2800.0],["2018-07-06",235.0,235.0,226.24,231.49,1700.0],["2018-07-09",230.0,241.45,229.94,241.45,4000.0],["2018-07-10",239.2,239.2,236.0,236.01,1100.0],["2018-07-11",236.0,239.21,236.0,239.21,600.0],["2018-07-12",230.6,230.6,230.6,230.6,400.0],["2018-07-13",230.6,230.6,230.6,230.6,0.0],["2018-07-16",233.0,233.0,233.0,233.0,300.0],["2018-07-17",233.0,233.0,233.0,233.0,0.0],["2018-07-18",233.0,233.0,233.0,233.0,0.0],["2018-07-19",230.3,231.51,230.3,231.51,600.0],["2018-07-20",231.89,231.89,230.0,230.0,600.0],["2018-07-23",232.99,232.99,232.99,232.99,400.0],["2018-07-24",233.0,234.49,233.0,234.49,600.0],["2018-07-25",234.49,234.49,234.49,234.49,0.0],["2018-07-26",230.62,230.62,230.62,230.62,300.0],["2018-07-27",231.22,231.22,231.22,231.22,500.0],["2018-07-30",230.6,232.4,230.6,232.4,300.0],["2018-07-31",232.0,234.78,231.0,234.78,2800.0],["2018-08-01",236.0,243.0,235.5,238.0,7300.0],["2018-08-02",238.0,238.0,238.0,238.0,900.0],["2018-08-03",238.0,238.0,238.0,238.0,600.0],["2018-08-06",237.09,237.09,234.0,234.0,1300.0],["2018-08-07",235.0,242.0,235.0,239.0,2300.0],["2018-08-08",242.31,246.75,239.99,240.0,3700.0],["2018-08-09",236.75,237.11,232.6,232.6,1300.0],["2018-08-10",232.01,232.69,230.5,232.69,700.0],["2018-08-13",229.7,230.81,229.7,230.81,700.0],["2018-08-14",233.88,233.88,233.88,233.88,400.0],["2018-08-15",233.88,233.88,233.88,233.88,500.0],["2018-08-16",232.79,232.79,232.79,232.79,500.0],["2018-08-17",231.88,231.88,230.85,230.85,700.0],["2018-08-20",234.85,234.85,232.88,234.33,600.0],["2018-08-21",231.7,231.7,231.7,231.7,300.0],["2018-08-22",230.8,232.0,230.8,232.0,600.0],["2018-08-23",232.1,232.86,232.1,232.86,600.0],["2018-08-24",234.5,242.0,234.4,239.2,3000.0],["2018-08-27",234.15,234.15,234.15,234.15,500.0],["2018-08-28",238.0,238.0,238.0,238.0,400.0],["2018-08-29",238.0,238.0,238.0,238.0,0.0],["2018-08-30",235.58,235.58,235.0,235.0,1200.0],["2018-08-31",238.45,238.45,238.45,238.45,200.0],["2018-09-04",238.0,238.0,238.0,238.0,400.0],["2018-09-05",240.0,240.0,236.98,237.0,1300.0],["2018-09-06",237.0,237.0,237.0,237.0,0.0],["2018-09-07",237.6,237.6,237.6,237.6,300.0],["2018-09-10",234.02,234.02,234.02,234.02,200.0],["2018-09-11",234.02,234.02,234.02,234.02,0.0],["2018-09-12",232.62,232.62,232.62,232.62,400.0],["2018-09-13",232.62,232.62,232.62,232.62,0.0],["2018-09-14",232.0,232.0,232.0,232.0,200.0],["2018-09-17",236.15,236.51,234.0,235.48,2600.0],["2018-09-18",238.0,238.0,237.5,237.5,1100.0],["2018-09-19",236.16,236.16,235.04,235.04,500.0],["2018-09-20",235.5,235.5,235.5,235.5,700.0],["2018-09-21",237.0,243.31,235.01,240.64,5800.0],["2018-09-24",241.0,241.0,235.99,238.27,3100.0],["2018-09-25",240.1,240.1,240.1,240.1,300.0],["2018-09-26",241.0,241.0,241.0,241.0,500.0],["2018-09-27",245.0,245.0,240.0,240.0,2000.0],["2018-09-28",239.2,241.0,238.0,241.0,1000.0],["2018-10-01",238.1,257.7,238.1,257.7,1400.0],["2018-10-02",244.44,253.8,244.44,251.3,800.0],["2018-10-03",255.54,255.54,248.5,248.5,900.0],["2018-10-04",245.21,245.21,245.21,245.21,400.0],["2018-10-05",245.59,245.59,245.1,245.1,700.0],["2018-10-08",245.6,245.6,241.75,241.75,600.0],["2018-10-09",242.0,242.0,235.2,235.2,1500.0],["2018-10-10",235.99,237.0,234.2,234.2,1000.0],["2018-10-11",235.0,236.05,235.0,236.05,600.0],["2018-10-12",240.5,240.5,236.29,236.29,1100.0],["2018-10-15",235.0,236.61,235.0,236.61,500.0],["2018-10-16",239.0,240.0,239.0,240.0,1100.0],["2018-10-17",239.0,239.0,239.0,239.0,400.0],["2018-10-18",240.5,240.5,238.65,238.65,600.0],["2018-10-19",236.17,236.17,232.74,232.74,800.0],["2018-10-22",232.74,232.74,232.74,232.74,0.0],["2018-10-23",232.74,232.74,232.74,232.74,0.0],["2018-10-24",233.6,233.6,233.6,233.6,500.0],["2018-10-25",239.5,239.5,239.5,239.5,1000.0],["2018-10-26",239.0,239.0,239.0,239.0,600.0],["2018-10-29",239.5,239.5,238.4,238.4,400.0],["2018-10-30",235.4,238.0,232.9,236.94,2600.0],["2018-10-31",237.04,237.04,237.04,237.04,1700.0],["2018-11-01",238.75,238.75,238.75,238.75,500.0],["2018-11-02",235.1,235.1,235.1,235.1,300.0],["2018-11-05",240.0,240.0,235.35,235.35,1100.0],["2018-11-06",238.23,238.23,212.2,225.0,10300.0],["2018-11-07",225.9,233.9,225.9,233.9,800.0],["2018-11-08",230.96,230.96,230.96,230.96,200.0],["2018-11-09",230.51,230.56,230.51,230.56,700.0],["2018-11-12",230.0,230.0,226.2,230.0,2100.0],["2018-11-13",233.0,235.0,232.0,232.0,900.0],["2018-11-14",232.0,233.99,232.0,233.75,1900.0],["2018-11-15",237.97,237.97,237.97,237.97,200.0],["2018-11-16",237.12,237.12,234.2,234.2,1100.0],["2018-11-19",239.0,239.0,235.99,235.99,1200.0],["2018-11-20",235.0,235.0,234.99,235.0,900.0],["2018-11-21",236.0,236.0,235.99,236.0,800.0],["2018-11-23",232.0,236.01,232.0,233.48,1000.0],["2018-11-26",233.2,233.2,233.2,233.2,500.0],["2018-11-27",235.69,235.69,235.69,235.69,500.0],["2018-11-28",234.0,234.0,234.0,234.0,700.0],["2018-11-29",234.0,234.0,234.0,234.0,100.0],["2018-11-30",234.89,244.32,234.89,236.0,1900.0],["2018-12-03",237.14,237.14,236.5,236.5,1000.0],["2018-12-04",236.99,236.99,236.99,236.99,800.0],["2018-12-06",238.66,238.66,238.66,238.66,400.0],["2018-12-07",237.96,237.96,237.96,237.96,600.0],["2018-12-10",230.0,232.0,230.0,231.88,4100.0],["2018-12-11",231.88,231.88,231.88,231.88,200.0],["2018-12-12",230.71,234.49,229.94,234.49,1300.0],["2018-12-13",228.56,228.56,228.56,228.56,600.0],["2018-12-14",229.0,229.0,228.96,229.0,1400.0],["2018-12-17",234.4,234.4,223.9,223.9,900.0],["2018-12-18",229.0,229.0,229.0,229.0,400.0],["2018-12-19",226.82,226.82,226.82,226.82,400.0],["2018-12-20",231.99,231.99,229.05,229.05,1000.0],["2018-12-21",226.21,236.57,226.21,230.57,5900.0],["2018-12-24",221.53,226.3,221.53,226.3,600.0],["2018-12-26",226.0,231.71,225.9,227.3,3700.0],["2018-12-27",232.0,232.0,232.0,232.0,500.0],["2018-12-28",234.4,234.4,234.4,234.4,600.0],["2018-12-31",234.0,234.0,234.0,234.0,900.0],["2019-01-02",240.0,240.0,235.0,238.6,1900.0],["2019-01-03",230.11,230.11,230.11,230.11,600.0],["2019-01-04",230.98,230.98,230.98,230.98,1000.0],["2019-01-07",231.56,231.56,228.11,229.39,1300.0],["2019-01-08",225.31,225.52,220.2,222.99,2600.0],["2019-01-09",221.0,225.0,219.0,220.8,2500.0],["2019-01-10",224.99,225.0,219.02,221.32,5400.0],["2019-01-11",220.0,220.0,216.11,218.5,4000.0],["2019-01-14",223.89,223.89,218.96,218.96,1800.0],["2019-01-15",220.0,220.0,217.0,217.0,800.0],["2019-01-16",215.0,218.5,215.0,218.5,700.0],["2019-01-17",192.83,220.0,192.83,215.6,900.0],["2019-01-18",215.62,216.51,214.0,215.0,1600.0],["2019-01-22",218.0,218.0,214.04,214.04,400.0],["2019-01-23",214.04,214.04,214.04,214.04,500.0],["2019-01-24",214.0,214.06,213.0,214.0,2700.0],["2019-01-25",214.0,214.0,214.0,214.0,200.0],["2019-01-28",216.12,216.12,216.12,216.12,300.0],["2019-01-29",216.12,216.12,216.12,216.12,300.0],["2019-01-30",222.3,222.3,222.3,222.3,600.0],["2019-01-31",225.0,225.0,221.11,221.11,1100.0],["2019-02-01",226.55,226.55,226.55,226.55,700.0],["2019-02-04",226.0,226.0,222.5,224.2,6700.0],["2019-02-05",229.5,229.5,229.5,229.5,5800.0],["2019-02-06",220.64,220.64,220.0,220.04,2200.0],["2019-02-07",216.1,216.1,215.0,215.0,1200.0],["2019-02-08",215.0,215.0,215.0,215.0,400.0],["2019-02-11",215.0,215.0,215.0,215.0,200.0],["2019-02-12",218.82,218.82,218.82,218.82,300.0],["2019-02-13",219.95,219.95,219.95,219.95,500.0],["2019-02-14",217.13,217.13,217.13,217.13,800.0],["2019-02-15",215.0,219.0,215.0,217.5,1100.0],["2019-02-19",217.8,217.8,217.8,217.8,600.0],["2019-02-20",219.98,219.98,219.98,219.98,700.0],["2019-02-21",219.98,225.9,219.98,225.9,1400.0],["2019-02-22",226.0,233.98,226.0,226.51,1300.0],["2019-02-25",233.88,233.88,223.73,223.73,1000.0],["2019-02-26",224.02,234.94,224.02,225.0,1300.0],["2019-02-27",225.0,225.0,225.0,225.0,300.0],["2019-02-28",225.0,226.0,224.99,224.99,1300.0],["2019-03-01",228.25,229.47,225.68,229.47,900.0],["2019-03-04",229.0,232.0,229.0,229.02,1400.0],["2019-03-05",229.0,229.0,229.0,229.0,400.0],["2019-03-06",229.74,230.0,229.74,230.0,900.0],["2019-03-07",227.04,228.54,223.2,223.2,3200.0],["2019-03-08",228.0,228.0,223.5,223.5,800.0],["2019-03-11",222.0,225.2,222.0,225.2,1400.0],["2019-03-12",223.05,225.0,221.02,221.02,800.0],["2019-03-13",221.32,221.32,221.32,221.32,600.0],["2019-03-14",220.68,220.68,220.68,220.68,300.0],["2019-03-15",220.68,220.68,217.8,217.8,3500.0],["2019-03-18",217.8,217.8,217.8,217.8,100.0],["2019-03-19",216.11,216.11,216.11,216.11,300.0],["2019-03-20",215.92,215.92,215.92,215.92,1600.0],["2019-03-21",215.0,215.0,215.0,215.0,600.0],["2019-03-22",214.0,214.0,214.0,214.0,700.0],["2019-03-25",213.01,213.01,213.01,213.01,900.0],["2019-03-26",233.9,233.9,233.9,233.9,400.0],["2019-03-27",216.0,216.0,216.0,216.0,300.0],["2019-03-28",216.0,216.0,216.0,216.0,1000.0],["2019-03-29",214.1,214.1,214.1,214.1,300.0],["2019-04-01",214.1,214.1,214.1,214.1,600.0],["2019-04-02",216.0,216.0,216.0,216.0,1000.0],["2019-04-03",216.0,216.0,216.0,216.0,600.0],["2019-04-04",217.43,217.43,217.43,217.43,300.0],["2019-04-05",220.4,220.4,220.4,220.4,600.0],["2019-04-08",217.52,217.52,216.29,216.29,2100.0],["2019-04-09",217.0,217.0,217.0,217.0,400.0],["2019-04-10",217.0,217.0,217.0,217.0,300.0],["2019-04-11",218.11,218.11,218.11,218.11,300.0],["2019-04-12",218.11,218.11,218.11,218.11,300.0],["2019-04-15",218.0,227.0,218.0,220.73,5600.0],["2019-04-16",220.47,221.0,217.39,221.0,1100.0],["2019-04-17",229.36,229.37,223.0,224.35,1300.0],["2019-04-18",218.21,218.21,218.21,218.21,400.0],["2019-04-22",218.21,218.21,218.21,218.21,300.0],["2019-04-23",219.64,221.0,219.64,221.0,500.0],["2019-04-24",223.0,223.0,223.0,223.0,400.0],["2019-04-25",220.23,220.23,220.23,220.23,200.0],["2019-04-26",220.23,220.23,220.23,220.23,200.0],["2019-04-29",225.34,225.34,223.18,223.18,700.0],["2019-04-30",223.0,223.0,223.0,223.0,1000.0],["2019-05-01",223.8,223.8,223.8,223.8,400.0],["2019-05-02",223.8,223.8,223.8,223.8,300.0],["2019-05-03",220.01,222.59,220.01,222.59,700.0],["2019-05-06",221.95,222.78,219.0,219.0,1700.0],["2019-05-07",218.09,218.09,218.09,218.09,400.0],["2019-05-08",218.3,218.3,218.3,218.3,200.0],["2019-05-09",218.3,218.3,218.3,218.3,400.0],["2019-05-10",218.3,218.3,218.3,218.3,800.0],["2019-05-13",219.0,219.0,219.0,219.0,600.0],["2019-05-14",218.0,220.78,218.0,220.78,700.0],["2019-05-15",226.23,226.23,220.77,220.77,500.0],["2019-05-16",220.45,220.45,220.45,220.45,300.0],["2019-05-17",219.38,219.38,219.15,219.15,400.0],["2019-05-20",219.1,219.1,219.1,219.1,200.0],["2019-05-21",219.5,219.5,219.5,219.5,1100.0],["2019-05-22",219.5,219.5,219.5,219.5,400.0],["2019-05-23",219.1,219.1,219.1,219.1,600.0],["2019-05-24",219.1,219.1,219.1,219.1,500.0],["2019-05-28",220.79,220.79,219.1,219.1,600.0],["2019-05-29",218.0,218.0,214.95,214.95,1500.0],["2019-05-30",213.73,213.73,213.73,213.73,300.0],["2019-05-31",214.89,214.89,214.89,214.89,500.0],["2019-06-03",213.68,213.68,213.68,213.68,400.0],["2019-06-04",214.1,216.8,214.1,216.8,1400.0],["2019-06-05",215.2,215.2,215.2,215.2,400.0],["2019-06-06",216.61,216.61,216.61,216.61,600.0],["2019-06-07",216.61,216.61,216.61,216.61,200.0],["2019-06-10",216.61,216.61,216.61,216.61,400.0],["2019-06-11",220.83,220.83,220.83,220.83,600.0],["2019-06-12",220.83,220.83,220.83,220.83,200.0],["2019-06-13",220.0,220.0,220.0,220.0,400.0],["2019-06-14",220.57,220.57,220.57,220.57,300.0],["2019-06-17",223.45,223.45,223.45,223.45,300.0],["2019-06-18",223.45,223.45,223.45,223.45,100.0],["2019-06-19",223.45,223.45,223.45,223.45,300.0],["2019-06-20",223.45,223.45,223.45,223.45,100.0],["2019-06-21",219.85,225.0,219.85,225.0,2200.0],["2019-06-24",225.0,225.0,225.0,225.0,300.0],["2019-06-25",225.0,225.0,225.0,225.0,300.0],["2019-06-26",226.7,226.7,226.7,226.7,300.0],["2019-06-27",224.33,228.88,224.33,228.88,1100.0],["2019-06-28",227.51,238.0,227.51,238.0,7700.0],["2019-07-01",235.47,235.47,235.47,235.47,1600.0],["2019-07-02",235.47,235.47,235.47,235.47,300.0],["2019-07-03",235.47,235.47,235.47,235.47,0.0],["2019-07-05",235.47,235.47,235.47,235.47,200.0],["2019-07-08",235.47,235.47,235.47,235.47,100.0],["2019-07-09",235.47,235.47,235.47,235.47,100.0],["2019-07-10",235.47,235.47,235.47,235.47,200.0],["2019-07-11",233.21,233.21,233.21,233.21,1200.0],["2019-07-12",230.8,230.8,230.8,230.8,700.0],["2019-07-15",230.8,230.8,230.8,230.8,200.0],["2019-07-16",230.8,230.8,230.8,230.8,300.0],["2019-07-17",230.43,230.43,230.43,230.43,300.0],["2019-07-18",230.43,230.43,230.43,230.43,200.0],["2019-07-19",230.43,230.43,230.43,230.43,400.0],["2019-07-22",230.43,230.43,230.43,230.43,100.0],["2019-07-23",230.43,230.43,230.43,230.43,200.0],["2019-07-24",229.8,229.8,229.8,229.8,300.0],["2019-07-25",230.0,234.0,230.0,230.0,1000.0],["2019-07-26",230.3,230.3,230.3,230.3,300.0],["2019-07-29",230.3,230.3,230.3,230.3,400.0],["2019-07-30",234.0,242.4,234.0,242.4,1200.0],["2019-07-31",243.66,260.0,243.66,248.1,1500.0],["2019-08-01",249.54,252.0,242.41,242.41,1200.0],["2019-08-02",237.3,237.3,237.3,237.3,200.0],["2019-08-05",232.3,232.3,232.3,232.3,600.0],["2019-08-06",220.38,230.87,220.05,230.87,1900.0],["2019-08-07",220.38,230.87,220.05,230.87,200.0],["2019-08-08",226.0,226.0,220.0,220.0,1700.0],["2019-08-09",220.0,220.0,220.0,220.0,600.0],["2019-08-12",220.0,220.0,220.0,220.0,100.0],["2019-08-13",223.0,223.0,223.0,223.0,800.0],["2019-08-14",218.18,218.18,218.18,218.18,300.0],["2019-08-15",219.9,219.9,217.65,217.65,700.0],["2019-08-16",218.0,220.4,218.0,220.4,900.0],["2019-08-19",221.59,221.59,220.14,220.14,500.0],["2019-08-20",220.14,220.14,220.14,220.14,0.0],["2019-08-21",219.0,221.9,217.72,217.72,1000.0],["2019-08-22",215.05,215.05,212.37,212.37,2300.0],["2019-08-23",216.77,216.77,209.1,209.1,1300.0],["2019-08-26",208.85,208.85,208.85,208.85,300.0],["2019-08-27",200.42,200.42,198.51,199.98,2900.0],["2019-08-28",197.0,200.15,197.0,200.15,3200.0],["2019-08-29",200.2,200.45,199.8,200.45,3400.0],["2019-08-30",199.61,200.48,199.0,200.48,1600.0],["2019-09-03",199.98,199.98,198.98,199.01,1300.0],["2019-09-04",200.6,200.6,199.3,199.3,1400.0],["2019-09-05",200.0,216.0,199.99,214.0,8700.0],["2019-09-06",214.0,217.5,214.0,216.2,3500.0],["2019-09-09",214.22,222.21,212.66,217.3,5100.0],["2019-09-10",218.72,219.69,218.72,219.5,1700.0],["2019-09-11",217.5,226.25,217.5,226.0,5300.0],["2019-09-12",225.95,239.37,225.95,235.4,12100.0],["2019-09-13",232.52,242.3,232.52,235.35,7100.0],["2019-09-16",233.0,240.0,233.0,237.23,4500.0],["2019-09-17",238.75,240.33,237.0,237.0,3600.0],["2019-09-18",238.83,241.95,237.95,239.03,5600.0],["2019-09-19",239.0,245.0,239.0,241.1,4700.0],["2019-09-20",240.67,249.99,240.67,249.79,18100.0],["2019-09-23",248.85,252.23,248.01,251.6,5700.0],["2019-09-24",253.0,253.0,247.81,251.99,4100.0],["2019-09-25",250.66,257.55,248.0,255.0,9000.0],["2019-09-26",253.24,262.5,253.24,255.25,5000.0],["2019-09-27",256.66,256.66,247.0,247.0,5000.0],["2019-09-30",250.0,253.45,247.56,247.56,4100.0],["2019-10-01",251.42,256.56,249.76,253.75,5300.0],["2019-10-02",254.97,255.34,251.61,255.34,3300.0],["2019-10-03",255.98,262.7,255.98,261.1,4900.0],["2019-10-04",260.0,273.92,260.0,272.5,5600.0],["2019-10-07",275.0,287.48,275.0,278.0,9200.0],["2019-10-08",276.22,286.5,268.69,268.69,10400.0],["2019-10-09",274.01,280.8,274.01,277.0,3100.0],["2019-10-10",275.9,275.9,267.45,267.45,1900.0],["2019-10-11",269.96,271.38,259.0,266.94,3000.0],["2019-10-14",265.03,268.34,262.51,262.51,2500.0],["2019-10-15",261.12,264.79,259.13,263.8,2100.0],["2019-10-16",263.72,277.21,263.72,276.0,4700.0],["2019-10-17",277.0,278.7,268.6,269.1,6400.0],["2019-10-18",268.72,273.8,267.8,273.8,5100.0],["2019-10-21",275.0,276.0,271.0,276.0,3200.0],["2019-10-22",276.99,282.9,275.95,280.71,6000.0],["2019-10-23",282.5,289.0,280.24,286.99,4500.0],["2019-10-24",289.25,289.25,281.5,286.14,3500.0],["2019-10-25",283.43,287.78,283.17,286.73,1900.0],["2019-10-28",289.4,289.4,286.0,287.74,1600.0],["2019-10-29",286.49,287.01,286.49,287.01,1400.0],["2019-10-30",283.4,287.75,282.09,287.75,2200.0],["2019-10-31",286.0,286.0,281.0,281.01,2300.0],["2019-11-01",281.43,282.9,278.44,278.91,2500.0],["2019-11-04",282.62,284.99,282.6,284.99,1800.0],["2019-11-05",288.0,288.0,284.5,286.53,2300.0],["2019-11-06",286.31,286.31,286.31,286.31,600.0],["2019-11-07",286.31,288.48,286.31,288.48,1200.0],["2019-11-08",288.0,288.0,284.75,286.16,1300.0],["2019-11-11",285.04,285.53,278.01,279.99,3400.0],["2019-11-12",277.12,278.4,275.0,278.4,1300.0],["2019-11-13",274.43,280.59,272.91,279.1,2700.0],["2019-11-14",279.61,283.2,279.61,282.75,1900.0],["2019-11-15",283.59,283.59,280.8,280.8,1300.0],["2019-11-18",287.45,287.45,287.45,287.45,400.0],["2019-11-19",286.07,286.6,284.25,286.0,1600.0],["2019-11-20",284.78,284.78,283.66,283.66,1500.0],["2019-11-21",285.61,285.61,278.59,280.9,3600.0],["2019-11-22",279.66,280.8,279.0,280.8,1200.0],["2019-11-25",279.92,285.19,279.92,281.11,1200.0],["2019-11-26",282.0,284.38,279.06,284.38,3000.0],["2019-11-27",284.33,286.01,284.0,284.0,3800.0],["2019-11-29",282.47,284.1,282.47,284.1,1000.0],["2019-12-02",282.0,282.0,273.28,276.3,4400.0],["2019-12-03",266.45,273.48,266.45,271.51,5000.0],["2019-12-04",269.5,273.21,267.91,273.21,3700.0],["2019-12-05",271.8,277.1,271.8,277.1,1600.0],["2019-12-06",278.46,283.15,278.46,279.0,2300.0],["2019-12-09",279.12,279.12,271.84,274.6,2900.0],["2019-12-10",274.31,278.12,272.49,277.99,5100.0],["2019-12-11",275.5,278.5,269.5,276.97,1500.0],["2019-12-12",279.59,282.65,273.35,274.12,7100.0],["2019-12-13",273.31,277.51,273.31,277.51,1300.0],["2019-12-16",276.25,286.0,276.25,286.0,3300.0],["2019-12-17",285.8,286.26,282.25,284.54,2100.0],["2019-12-18",284.35,285.57,275.85,285.57,4200.0],["2019-12-19",284.3,289.3,284.3,285.0,2200.0],["2019-12-20",285.91,288.59,285.0,288.59,4100.0],["2019-12-23",285.15,285.21,285.15,285.21,900.0],["2019-12-24",287.59,289.95,285.3,289.95,2400.0],["2019-12-26",290.4,293.18,288.5,292.05,1700.0],["2019-12-27",291.93,292.25,289.0,291.42,1800.0],["2019-12-30",288.22,290.0,286.34,288.8,1500.0],["2019-12-31",290.42,290.42,290.42,290.42,700.0],["2020-01-02",292.0,292.0,292.0,292.0,800.0],["2020-01-03",290.68,290.68,287.5,287.5,700.0],["2020-01-06",287.4,287.8,286.5,287.8,2000.0],["2020-01-07",287.2,287.7,276.47,281.01,4000.0],["2020-01-08",286.45,286.45,282.0,282.0,900.0],["2020-01-09",280.0,284.7,279.65,284.7,2200.0],["2020-01-10",282.8,285.99,282.8,285.99,1400.0],["2020-01-13",280.71,282.0,279.0,281.99,2100.0],["2020-01-14",280.3,281.55,279.0,279.0,2000.0],["2020-01-15",279.32,284.9,274.6,284.9,1200.0],["2020-01-16",285.28,285.28,285.28,285.28,400.0],["2020-01-17",285.08,287.4,283.5,287.4,1900.0],["2020-01-21",285.8,290.0,284.07,290.0,800.0],["2020-01-22",290.06,290.06,287.11,287.3,1300.0],["2020-01-23",285.82,285.82,284.15,284.15,500.0],["2020-01-24",284.95,284.95,279.1,282.9,1400.0],["2020-01-27",276.75,281.0,276.75,279.01,1400.0],["2020-01-28",281.0,292.0,281.0,287.6,3900.0],["2020-01-29",286.5,286.5,283.6,283.6,500.0],["2020-01-30",281.9,281.9,280.2,280.2,500.0],["2020-01-31",275.0,275.0,275.0,275.0,900.0],["2020-02-03",274.53,277.8,274.53,275.86,1500.0],["2020-02-04",277.91,277.91,273.88,273.88,1100.0],["2020-02-05",275.25,275.25,273.37,275.01,1700.0],["2020-02-06",280.0,280.0,280.0,280.0,500.0],["2020-02-07",281.38,281.38,276.2,276.2,1500.0],["2020-02-10",275.96,282.2,275.96,282.2,1200.0],["2020-02-11",286.0,286.0,283.0,283.0,1400.0],["2020-02-12",284.0,288.0,284.0,288.0,1000.0],["2020-02-13",293.01,293.01,285.0,288.0,1200.0],["2020-02-14",288.0,288.0,288.0,288.0,800.0],["2020-02-18",282.55,282.55,282.55,282.55,800.0],["2020-02-19",290.0,298.0,290.0,296.6,1600.0],["2020-02-20",285.0,294.68,285.0,294.2,1100.0],["2020-02-21",293.8,293.8,290.4,290.4,600.0],["2020-02-24",286.69,286.69,286.69,286.69,500.0],["2020-02-25",289.7,292.5,270.7,270.7,1800.0],["2020-02-26",263.0,274.87,263.0,267.88,1400.0],["2020-02-27",245.0,247.05,238.0,244.2,3500.0],["2020-02-28",250.0,250.0,250.0,250.0,1000.0],["2020-03-02",267.25,267.25,267.25,267.25,900.0],["2020-03-03",244.05,244.05,244.05,244.05,400.0],["2020-03-04",240.0,261.25,240.0,261.25,1300.0],["2020-03-05",252.0,253.65,248.0,253.65,2200.0],["2020-03-06",248.0,248.0,248.0,248.0,400.0],["2020-03-09",228.1,228.1,200.0,220.95,4700.0],["2020-03-10",226.27,232.0,222.0,232.0,1800.0],["2020-03-11",211.1,211.1,202.2,202.2,3100.0],["2020-03-12",192.4,200.0,187.53,199.01,5600.0],["2020-03-13",212.08,220.0,212.08,220.0,2000.0],["2020-03-16",200.0,205.05,198.63,204.0,3700.0],["2020-03-17",205.0,235.8,204.39,235.8,4000.0],["2020-03-18",230.0,230.0,205.0,211.15,2700.0],["2020-03-19",247.99,247.99,247.99,247.99,2200.0],["2020-03-20",229.9,229.9,210.0,219.18,5400.0],["2020-03-23",205.0,209.18,202.0,209.18,3200.0],["2020-03-24",205.0,242.0,205.0,227.4,6500.0],["2020-03-25",225.0,231.0,224.41,224.41,3100.0],["2020-03-26",224.0,246.4,224.0,226.5,3200.0],["2020-03-27",230.0,230.0,217.3,217.3,2100.0],["2020-03-30",216.1,227.5,215.0,223.9,2400.0],["2020-03-31",225.5,228.3,220.88,228.3,4400.0],["2020-04-01",216.0,216.85,212.52,216.85,2400.0],["2020-04-02",230.9,230.9,230.9,230.9,800.0],["2020-04-03",229.4,229.4,214.4,214.4,1500.0],["2020-04-06",225.5,236.6,225.5,236.6,2100.0],["2020-04-07",236.1,241.0,236.1,236.25,2100.0],["2020-04-08",240.0,257.97,240.0,257.97,2000.0],["2020-04-09",265.0,265.0,259.8,259.8,2100.0],["2020-04-13",254.9,254.9,225.0,229.99,3100.0],["2020-04-14",239.0,239.0,239.0,239.0,1500.0],["2020-04-15",232.0,232.0,231.9,231.9,1600.0],["2020-04-16",230.0,240.0,229.16,234.4,6400.0],["2020-04-17",236.9,245.9,236.9,245.9,1900.0],["2020-04-20",245.72,249.91,245.72,249.8,1600.0],["2020-04-21",249.0,249.0,249.0,249.0,700.0],["2020-04-22",249.0,271.2,249.0,261.99,3400.0],["2020-04-23",261.8,262.0,259.0,259.0,1900.0],["2020-04-24",262.0,262.0,259.11,259.9,900.0],["2020-04-27",261.47,262.0,259.0,262.0,2400.0],["2020-04-28",260.01,268.9,260.0,268.9,2100.0],["2020-04-29",269.7,290.0,269.7,283.5,3400.0],["2020-04-30",280.01,281.0,277.01,277.5,1700.0],["2020-05-01",270.0,270.0,259.13,263.25,1500.0],["2020-05-04",265.0,265.0,263.55,265.0,1400.0],["2020-05-05",269.0,269.0,269.0,269.0,900.0],["2020-05-06",261.0,267.84,260.0,267.84,1100.0],["2020-05-07",267.5,267.5,250.75,259.0,1500.0],["2020-05-08",273.0,273.0,273.0,273.0,800.0],["2020-05-11",269.12,275.0,265.0,267.0,3300.0],["2020-05-12",270.0,270.0,260.0,260.0,1800.0],["2020-05-13",265.0,268.9,265.0,268.9,2400.0],["2020-05-14",269.0,278.4,265.0,278.4,2500.0],["2020-05-15",278.0,281.8,278.0,281.8,2200.0],["2020-05-18",280.9,300.3,280.9,294.69,5100.0],["2020-05-19",276.85,276.85,276.85,276.85,1400.0],["2020-05-20",280.0,284.98,280.0,284.45,2000.0],["2020-05-21",275.0,277.2,275.0,277.2,1100.0],["2020-05-22",278.0,279.0,278.0,278.87,1900.0],["2020-05-26",284.4,285.5,280.0,285.5,1300.0],["2020-05-27",285.65,289.6,280.5,289.6,1700.0],["2020-05-28",280.76,280.76,280.0,280.0,1500.0],["2020-05-29",280.1,280.1,280.1,280.1,1200.0],["2020-06-01",281.0,292.36,280.0,280.0,4600.0],["2020-06-02",280.0,280.0,280.0,280.0,2400.0],["2020-06-03",273.8,273.8,273.8,273.8,1000.0],["2020-06-04",270.0,275.13,270.0,275.13,700.0],["2020-06-05",279.7,284.5,270.0,284.5,11500.0],["2020-06-08",278.02,278.02,278.02,278.02,1000.0],["2020-06-09",275.0,279.8,275.0,279.8,900.0],["2020-06-10",276.8,276.8,276.8,276.8,600.0],["2020-06-11",257.0,264.0,257.0,264.0,1800.0],["2020-06-12",270.49,275.4,270.0,275.4,2200.0],["2020-06-15",270.0,279.4,270.0,279.4,1500.0],["2020-06-16",279.97,285.0,279.89,280.0,9600.0],["2020-06-17",280.0,281.0,278.39,279.0,4800.0],["2020-06-18",275.0,275.0,275.0,275.0,500.0],["2020-06-19",280.0,280.0,279.0,279.0,3900.0],["2020-06-22",274.1,274.1,274.1,274.1,600.0],["2020-06-23",279.0,279.0,275.1,275.1,1100.0],["2020-06-24",266.0,266.0,266.0,266.0,600.0],["2020-06-25",266.4,273.14,266.4,273.14,1300.0],["2020-06-26",271.0,271.0,262.21,262.21,19800.0],["2020-06-29",266.0,266.0,266.0,266.0,1300.0],["2020-06-30",278.5,278.5,270.0,270.0,1400.0],["2020-07-01",270.0,273.0,270.0,273.0,1500.0],["2020-07-02",260.0,267.4,260.0,267.4,1600.0],["2020-07-06",270.0,274.0,270.0,270.0,1800.0],["2020-07-07",270.0,272.0,269.5,269.5,2300.0],["2020-07-08",270.0,270.0,270.0,270.0,700.0],["2020-07-09",262.55,270.06,261.72,269.85,3900.0],["2020-07-10",276.15,276.15,276.15,276.15,700.0],["2020-07-13",276.0,280.0,276.0,278.0,2100.0],["2020-07-14",275.5,278.8,275.0,278.8,1100.0],["2020-07-15",283.9,283.9,278.5,278.5,1400.0],["2020-07-16",280.44,285.0,277.41,277.41,2800.0],["2020-07-17",275.2,278.77,275.2,278.25,1300.0],["2020-07-20",280.0,280.05,278.0,278.0,1800.0],["2020-07-21",281.0,285.01,280.59,285.01,2400.0],["2020-07-22",286.0,287.0,285.01,285.01,2500.0],["2020-07-23",285.0,285.0,281.52,281.52,1000.0],["2020-07-24",285.0,285.0,285.0,285.0,600.0],["2020-07-27",289.54,289.54,286.95,287.0,600.0],["2020-07-28",287.88,289.36,287.0,287.0,2700.0],["2020-07-29",297.94,297.94,279.88,279.88,1600.0],["2020-07-30",283.02,283.02,283.0,283.01,1100.0],["2020-07-31",284.0,284.0,284.0,284.0,900.0],["2020-08-03",287.34,287.34,287.34,287.34,500.0],["2020-08-04",293.34,293.34,293.34,293.34,800.0],["2020-08-05",280.43,295.0,280.43,295.0,800.0],["2020-08-06",296.99,317.01,296.99,315.0,6000.0],["2020-08-07",315.0,315.0,308.99,310.1,1300.0],["2020-08-10",285.0,287.23,284.0,286.0,5900.0],["2020-08-11",287.0,288.0,283.1,283.1,5100.0],["2020-08-12",288.0,289.19,285.0,286.0,4500.0],["2020-08-13",286.0,292.0,286.0,290.98,1800.0],["2020-08-14",287.5,287.5,287.5,287.5,300.0],["2020-08-17",293.0,293.0,293.0,293.0,600.0],["2020-08-18",293.0,293.0,293.0,293.0,200.0],["2020-08-19",290.5,297.0,285.0,285.0,2900.0],["2020-08-20",288.22,298.0,285.0,285.01,5000.0],["2020-08-21",286.25,286.9,285.0,286.9,1300.0],["2020-08-24",287.0,287.0,284.02,284.02,1400.0],["2020-08-25",285.0,286.0,282.02,282.02,1400.0],["2020-08-26",286.5,289.9,281.52,281.52,1600.0],["2020-08-27",285.0,286.0,283.0,283.0,2200.0],["2020-08-28",286.9,286.9,282.9,283.95,2100.0],["2020-08-31",283.5,284.57,275.2,275.2,2500.0],["2020-09-01",276.0,280.0,276.0,277.58,1500.0],["2020-09-02",277.57,285.0,268.12,279.0,2800.0],["2020-09-03",272.02,274.0,265.05,269.2,2900.0],["2020-09-04",275.01,285.0,269.99,277.0,2300.0],["2020-09-08",272.1,275.0,265.61,269.94,2100.0],["2020-09-09",274.98,275.0,268.1,268.1,2700.0],["2020-09-10",260.0,269.02,252.0,252.0,3300.0],["2020-09-11",253.0,255.0,253.0,253.5,2800.0],["2020-09-14",257.5,257.5,256.7,256.7,1300.0],["2020-09-15",254.0,254.0,239.0,239.01,2700.0],["2020-09-16",240.0,262.09,234.59,252.5,6400.0],["2020-09-17",249.99,260.22,245.23,252.28,6500.0],["2020-09-18",254.17,262.38,251.0,256.24,17200.0],["2020-09-21",249.21,254.13,249.21,251.0,1500.0],["2020-09-22",254.0,268.4,254.0,261.9,3200.0],["2020-09-23",253.97,253.97,253.1,253.1,1300.0],["2020-09-24",255.97,257.15,247.22,250.0,3700.0],["2020-09-25",250.01,253.8,245.5,252.8,2100.0],["2020-09-28",251.25,252.01,245.5,247.11,4400.0],["2020-09-29",245.0,247.94,243.98,247.94,1700.0],["2020-09-30",245.01,246.75,242.0,242.0,800.0],["2020-10-01",242.88,245.53,242.0,242.0,1600.0],["2020-10-02",240.01,244.8,238.0,244.8,2400.0],["2020-10-05",246.32,257.38,246.32,252.8,3500.0],["2020-10-06",255.0,256.5,250.01,250.01,1900.0],["2020-10-07",254.01,256.0,252.72,256.0,1400.0],["2020-10-08",255.96,257.22,255.01,256.0,2400.0],["2020-10-09",258.12,258.12,249.99,251.8,6300.0],["2020-10-12",251.0,256.5,251.0,256.5,1500.0],["2020-10-13",255.0,259.87,252.0,255.0,2100.0],["2020-10-14",247.3,247.3,243.99,246.1,1300.0],["2020-10-15",245.7,253.6,244.5,253.6,4200.0],["2020-10-16",250.1,260.99,250.1,260.99,1800.0],["2020-10-19",266.48,271.0,266.48,271.0,2800.0],["2020-10-20",271.19,278.03,271.19,278.03,1600.0],["2020-10-21",278.04,282.5,278.04,279.8,2000.0],["2020-10-22",275.46,276.82,273.0,273.35,2000.0],["2020-10-23",280.52,280.53,275.01,275.16,1600.0],["2020-10-26",280.0,280.0,279.37,279.37,1100.0],["2020-10-27",274.75,274.75,274.75,274.75,400.0],["2020-10-28",269.87,273.85,269.0,273.85,1200.0],["2020-10-29",279.94,279.94,279.94,279.94,700.0],["2020-10-30",281.73,281.73,271.2,271.2,1700.0],["2020-11-02",272.02,278.99,272.02,278.99,800.0],["2020-11-03",280.0,285.0,280.0,284.69,2900.0],["2020-11-04",285.01,285.01,273.78,273.78,800.0],["2020-11-05",275.81,275.81,275.81,275.81,800.0],["2020-11-06",275.0,275.0,275.0,275.0,1100.0],["2020-11-09",284.01,284.01,273.81,273.81,4400.0],["2020-11-10",282.94,285.0,281.0,284.74,3100.0],["2020-11-11",289.09,289.09,289.09,289.09,1000.0],["2020-11-12",283.0,285.16,272.45,272.6,1900.0],["2020-11-13",275.7,275.7,270.4,270.4,1100.0],["2020-11-16",270.01,271.18,265.71,271.18,3800.0],["2020-11-17",266.38,269.7,257.6,265.0,8600.0],["2020-11-18",268.05,268.94,265.0,265.51,2900.0],["2020-11-19",271.15,271.15,261.6,263.85,2100.0],["2020-11-20",260.0,268.4,260.0,268.4,2000.0],["2020-11-23",274.99,274.99,262.72,264.8,3900.0],["2020-11-24",271.7,274.0,265.0,268.35,6400.0],["2020-11-25",270.2,270.2,264.0,270.0,12700.0],["2020-11-27",269.0,273.8,268.0,273.8,2300.0],["2020-11-30",273.49,273.49,268.0,270.0,10700.0],["2020-12-01",284.2,284.2,272.0,274.0,10300.0],["2020-12-02",271.4,273.97,265.0,265.9,9100.0],["2020-12-03",275.0,275.0,268.0,268.94,13200.0],["2020-12-04",271.0,271.0,265.01,268.0,9600.0],["2020-12-07",269.9,277.0,269.9,270.3,12000.0],["2020-12-08",275.85,275.85,275.85,275.85,1300.0],["2020-12-09",277.26,280.0,276.9,277.03,6300.0],["2020-12-10",277.0,292.2,277.0,292.2,3600.0],["2020-12-11",292.2,309.21,292.2,301.2,7700.0],["2020-12-14",302.39,304.98,297.1,297.1,7500.0],["2020-12-15",295.57,302.73,295.57,301.5,8400.0],["2020-12-16",304.85,304.85,297.24,297.24,3700.0],["2020-12-17",302.0,305.0,301.0,302.85,10400.0],["2020-12-18",306.3,319.75,306.3,315.2,8000.0],["2020-12-21",314.8,333.33,314.8,333.33,6400.0],["2020-12-22",330.6,334.98,330.0,332.26,17200.0],["2020-12-23",336.4,365.0,333.0,359.98,9800.0],["2020-12-24",362.0,362.0,354.02,354.02,1800.0],["2020-12-28",353.0,355.5,350.0,350.0,3400.0],["2020-12-29",358.58,378.4,358.58,374.52,10000.0],["2020-12-30",393.69,402.95,384.56,400.1,12500.0],["2020-12-31",400.0,405.0,399.0,404.0,11600.0],["2021-01-04",408.0,416.69,385.01,385.01,9000.0],["2021-01-05",387.1,390.0,370.1,370.1,10400.0],["2021-01-06",375.0,384.5,375.0,378.88,10600.0],["2021-01-07",381.68,384.98,379.9,379.9,9900.0],["2021-01-08",380.0,382.99,377.2,377.2,9800.0],["2021-01-11",380.0,383.62,375.0,378.0,4500.0],["2021-01-12",373.0,376.99,373.0,375.0,6200.0],["2021-01-13",374.98,375.0,353.42,353.42,5100.0],["2021-01-14",353.19,353.19,338.25,339.93,4000.0],["2021-01-15",332.15,339.19,329.0,335.68,2700.0],["2021-01-19",340.0,340.25,335.0,339.0,3900.0],["2021-01-20",338.0,340.1,325.0,325.0,3400.0],["2021-01-21",321.75,321.75,321.75,321.75,900.0],["2021-01-22",321.75,340.0,320.5,340.0,2800.0],["2021-01-25",330.56,340.0,330.56,335.1,3200.0],["2021-01-26",339.95,341.45,336.65,336.65,3100.0],["2021-01-27",335.0,337.44,330.0,330.0,4300.0],["2021-01-28",335.0,340.0,334.0,340.0,2200.0],["2021-01-29",339.99,339.99,334.0,334.0,2100.0],["2021-02-01",336.75,336.75,334.0,334.0,900.0],["2021-02-02",335.0,340.0,334.01,339.11,6400.0],["2021-02-03",344.6,344.6,337.0,340.01,4200.0],["2021-02-04",340.0,343.0,336.5,339.79,5500.0],["2021-02-05",340.0,345.26,335.51,335.51,2100.0],["2021-02-08",336.0,336.0,336.0,336.0,800.0],["2021-02-09",336.0,343.84,336.0,343.84,1400.0],["2021-02-10",350.0,355.0,350.0,350.0,3100.0],["2021-02-11",350.02,350.02,339.41,339.41,1100.0],["2021-02-12",329.85,329.85,328.5,329.06,2100.0],["2021-02-16",335.56,335.56,328.0,328.0,4100.0],["2021-02-17",334.99,349.4,334.99,345.0,2600.0],["2021-02-18",355.0,356.46,350.0,351.3,3600.0],["2021-02-19",350.0,350.0,340.4,341.31,1900.0],["2021-02-22",344.1,348.9,342.05,342.05,2900.0],["2021-02-23",346.0,349.4,346.0,346.3,1700.0],["2021-02-24",354.99,365.0,350.74,351.0,5500.0],["2021-02-25",354.2,363.08,342.79,345.0,9600.0],["2021-02-26",350.0,352.07,342.3,342.3,3300.0],["2021-03-01",349.02,349.02,345.0,347.9,2300.0],["2021-03-02",345.04,347.51,343.5,343.5,1200.0],["2021-03-03",346.0,346.0,344.5,344.5,1200.0],["2021-03-04",343.5,343.55,340.55,340.55,3200.0],["2021-03-05",340.43,340.43,332.51,332.51,4400.0],["2021-03-08",331.5,335.28,324.42,326.97,4800.0],["2021-03-09",326.08,327.98,323.13,324.98,3300.0],["2021-03-10",325.0,325.0,320.0,320.15,3500.0],["2021-03-11",322.61,324.96,322.6,324.96,2800.0],["2021-03-12",324.74,324.74,320.21,323.91,4300.0],["2021-03-15",321.05,323.74,320.0,320.0,2000.0],["2021-03-16",320.96,330.0,320.96,327.25,29600.0],["2021-03-17",331.69,331.8,325.0,331.03,12600.0],["2021-03-18",338.5,338.5,321.4,330.81,13400.0],["2021-03-19",331.87,331.87,314.88,314.88,19100.0],["2021-03-22",316.21,326.37,316.21,325.72,3800.0],["2021-03-23",325.51,325.51,315.0,317.0,7200.0],["2021-03-24",320.08,320.08,313.6,313.6,2700.0],["2021-03-25",319.0,319.99,313.21,319.77,2000.0],["2021-03-26",321.43,321.43,315.0,316.25,2600.0],["2021-03-29",322.6,322.72,321.85,321.85,2700.0],["2021-03-30",333.63,333.63,326.1,332.5,2700.0],["2021-03-31",332.5,332.7,311.4,316.45,7100.0],["2021-04-01",315.25,325.52,315.25,323.82,3100.0],["2021-04-05",310.0,317.0,310.0,317.0,3500.0],["2021-04-06",312.47,329.0,312.47,329.0,4400.0],["2021-04-07",325.0,330.79,316.65,318.98,4000.0],["2021-04-08",315.65,321.63,312.61,314.66,2900.0],["2021-04-09",310.05,318.0,310.03,317.34,3300.0],["2021-04-12",324.0,330.01,316.1,325.18,5300.0],["2021-04-13",327.0,327.0,314.88,315.99,6500.0],["2021-04-14",315.6,322.95,311.04,314.8,3700.0],["2021-04-15",314.0,318.52,314.0,315.1,4300.0],["2021-04-16",317.02,317.02,312.0,315.01,4200.0],["2021-04-19",312.0,318.77,307.13,317.75,7200.0],["2021-04-20",312.5,312.5,310.0,312.07,2800.0],["2021-04-21",308.65,319.93,308.65,315.94,4200.0],["2021-04-22",311.6,315.29,308.6,309.39,4200.0],["2021-04-23",320.0,320.0,307.43,309.74,3600.0],["2021-04-26",314.0,314.0,306.89,309.55,5900.0],["2021-04-27",303.6,308.98,301.09,305.0,4800.0],["2021-04-28",304.6,306.87,299.48,303.2,7900.0],["2021-04-29",300.0,303.54,300.0,301.0,3400.0],["2021-04-30",301.0,310.27,299.01,305.19,5800.0],["2021-05-03",306.1,307.26,301.9,301.9,4400.0],["2021-05-04",301.05,303.0,301.0,303.0,3400.0],["2021-05-05",300.02,302.78,300.02,301.45,2800.0],["2021-05-06",300.72,302.73,299.0,301.0,4000.0],["2021-05-07",303.0,307.52,301.0,306.98,7600.0],["2021-05-10",304.13,307.25,301.26,301.26,4200.0],["2021-05-11",303.0,303.0,301.98,301.98,2200.0],["2021-05-12",299.56,304.25,299.56,300.15,3800.0],["2021-05-13",299.0,303.74,299.0,300.5,4100.0],["2021-05-14",301.9,306.0,299.48,306.0,9000.0],["2021-05-17",300.18,301.0,299.68,301.0,2200.0],["2021-05-18",300.0,302.76,299.5,300.0,5200.0],["2021-05-19",299.0,301.75,298.0,299.4,7500.0],["2021-05-20",303.02,303.02,301.21,302.02,3600.0],["2021-05-21",305.03,305.03,299.73,303.0,3100.0],["2021-05-24",306.0,319.98,306.0,315.0,6500.0],["2021-05-25",320.72,326.79,312.89,312.89,5500.0],["2021-05-26",312.65,320.44,312.64,320.13,3600.0],["2021-05-27",315.0,315.0,315.0,315.0,1400.0],["2021-05-28",319.5,319.5,319.5,319.5,800.0],["2021-06-01",322.0,340.52,320.0,336.11,10400.0],["2021-06-02",341.96,349.8,341.96,349.8,8500.0],["2021-06-03",346.0,346.0,345.7,345.7,1900.0],["2021-06-04",349.9,349.9,330.7,330.7,3600.0],["2021-06-07",329.14,346.04,329.14,346.04,7700.0],["2021-06-08",340.0,340.1,332.01,332.01,3900.0],["2021-06-09",325.1,330.01,324.4,325.14,3200.0],["2021-06-10",335.84,335.84,335.84,335.84,3300.0],["2021-06-11",337.99,339.87,335.01,337.97,3600.0],["2021-06-14",341.18,345.57,338.78,344.41,4500.0],["2021-06-15",348.99,348.99,340.0,344.4,2200.0],["2021-06-16",344.26,344.26,344.26,344.26,2100.0],["2021-06-17",340.0,340.0,340.0,340.0,2100.0],["2021-06-18",335.65,346.89,335.65,341.0,10100.0],["2021-06-21",346.21,346.59,341.2,341.2,5200.0],["2021-06-22",333.01,333.01,333.01,333.01,1900.0],["2021-06-23",336.8,336.8,336.8,336.8,1200.0],["2021-06-24",338.4,338.4,338.4,338.4,800.0],["2021-06-25",343.03,360.0,342.99,360.0,40800.0],["2021-06-28",362.0,363.47,359.01,363.47,3000.0],["2021-06-29",359.51,359.51,356.55,356.55,1900.0],["2021-06-30",355.51,355.51,338.5,338.5,4100.0],["2021-07-01",337.16,337.16,337.16,337.16,400.0],["2021-07-02",336.25,336.25,329.07,330.22,1900.0],["2021-07-06",319.0,324.98,319.0,321.34,1900.0],["2021-07-07",322.28,322.28,313.5,314.3,2100.0],["2021-07-08",310.0,325.59,310.0,325.59,1800.0],["2021-07-09",319.69,319.69,319.69,319.69,600.0],["2021-07-12",319.69,319.69,319.69,319.69,0.0],["2021-07-13",316.69,316.7,311.5,311.5,2000.0],["2021-07-14",311.49,326.55,311.49,319.13,4900.0],["2021-07-15",315.35,325.04,315.35,322.2,2200.0],["2021-07-16",314.75,316.34,314.75,316.34,1000.0],["2021-07-19",319.4,328.93,319.4,324.18,2900.0],["2021-07-20",327.6,334.99,323.7,334.99,2400.0],["2021-07-21",339.0,344.98,337.4,340.5,2700.0],["2021-07-22",335.3,340.0,330.42,340.0,2800.0],["2021-07-23",340.0,340.0,340.0,340.0,200.0],["2021-07-26",340.0,340.0,340.0,340.0,0.0],["2021-07-27",335.41,340.0,335.41,340.0,2000.0],["2021-07-28",337.0,337.0,337.0,337.0,500.0],["2021-07-29",342.56,342.56,342.56,342.56,300.0],["2021-07-30",333.0,333.0,333.0,333.0,600.0],["2021-08-02",337.01,337.01,336.0,336.0,1400.0],["2021-08-03",332.98,336.96,328.56,334.5,3000.0],["2021-08-04",332.51,335.72,323.5,327.65,3300.0],["2021-08-05",335.28,339.99,335.28,339.99,700.0],["2021-08-06",343.0,343.0,343.0,343.0,400.0],["2021-08-09",343.0,350.0,343.0,347.09,1900.0],["2021-08-10",341.2,342.0,334.18,342.0,2000.0],["2021-08-11",339.98,342.8,337.98,342.62,2200.0],["2021-08-12",342.0,342.0,332.12,339.9,2200.0],["2021-08-13",335.12,335.12,315.28,321.15,5000.0],["2021-08-16",320.0,325.02,319.8,323.7,4400.0],["2021-08-17",315.12,315.12,313.64,313.64,900.0],["2021-08-18",313.5,313.5,303.05,303.05,1900.0],["2021-08-19",306.49,312.47,306.48,312.47,2000.0],["2021-08-20",307.9,325.0,307.9,315.01,2400.0],["2021-08-23",321.27,321.27,321.0,321.0,1100.0],["2021-08-24",325.0,330.0,322.4,322.4,1700.0],["2021-08-25",320.0,325.0,320.0,320.66,2100.0],["2021-08-26",322.0,322.0,322.0,322.0,800.0],["2021-08-27",329.23,329.9,328.05,329.9,2700.0],["2021-08-30",335.9,336.0,330.0,330.0,5200.0],["2021-08-31",333.0,342.0,332.6,340.0,12200.0],["2021-09-01",340.36,340.36,340.36,340.36,700.0],["2021-09-02",332.0,341.99,330.17,341.99,8600.0],["2021-09-03",335.0,335.0,326.7,328.0,7600.0],["2021-09-07",326.5,330.7,323.0,328.0,7900.0],["2021-09-08",329.63,331.8,325.89,328.99,4500.0],["2021-09-09",327.0,328.0,324.0,324.0,1500.0],["2021-09-10",324.0,331.3,324.0,324.65,2600.0],["2021-09-13",322.39,326.02,322.39,324.6,3000.0],["2021-09-14",322.5,330.0,322.5,324.5,5700.0],["2021-09-15",325.0,325.0,321.34,324.79,1400.0],["2021-09-16",321.24,321.24,321.24,321.24,600.0],["2021-09-17",320.9,323.19,320.9,323.19,4900.0],["2021-09-20",319.99,319.99,312.75,315.11,2400.0],["2021-09-21",319.7,323.2,318.5,323.2,1700.0],["2021-09-22",320.86,323.49,320.86,323.02,1000.0],["2021-09-23",321.0,324.85,321.0,324.85,1500.0],["2021-09-24",324.65,324.65,324.65,324.65,300.0],["2021-09-27",324.65,332.0,324.65,326.35,4600.0],["2021-09-28",330.0,330.0,321.96,322.96,2000.0],["2021-09-29",331.97,331.97,323.55,323.55,700.0],["2021-09-30",326.49,326.49,320.37,320.37,700.0],["2021-10-01",325.35,328.01,325.11,325.11,2400.0],["2021-10-04",321.0,321.0,317.3,320.85,2600.0],["2021-10-05",322.49,322.5,321.81,321.81,1000.0],["2021-10-06",320.9,325.0,320.0,323.52,2100.0],["2021-10-07",328.0,333.0,328.0,330.53,4900.0],["2021-10-08",322.23,330.73,322.23,326.25,1500.0],["2021-10-11",329.48,332.99,328.05,332.99,2700.0],["2021-10-12",331.0,331.94,331.0,331.94,900.0],["2021-10-13",331.9,336.89,331.9,336.85,4900.0],["2021-10-14",337.0,341.35,331.2,336.02,7500.0],["2021-10-15",339.93,340.0,334.4,334.4,3100.0],["2021-10-18",337.75,338.8,336.5,336.5,1200.0],["2021-10-19",337.34,340.0,337.34,340.0,1800.0],["2021-10-20",341.5,343.3,341.5,341.5,1200.0],["2021-10-21",341.39,341.39,341.39,341.39,400.0],["2021-10-22",343.37,343.37,343.37,343.37,400.0],["2021-10-25",345.9,348.5,345.9,348.5,1600.0],["2021-10-26",349.28,352.0,346.28,346.28,1500.0],["2021-10-27",344.44,344.44,344.44,344.44,1100.0],["2021-10-28",344.05,345.0,342.8,342.8,2300.0],["2021-10-29",343.22,343.22,343.22,343.22,700.0],["2021-11-01",345.0,345.0,345.0,345.0,500.0],["2021-11-02",350.51,350.51,347.97,347.97,600.0],["2021-11-03",345.8,345.8,345.8,345.8,700.0],["2021-11-04",350.0,358.89,349.82,358.89,2700.0],["2021-11-05",355.0,360.0,349.84,360.0,1500.0],["2021-11-08",360.0,360.0,360.0,360.0,800.0],["2021-11-09",350.0,353.0,350.0,350.01,1600.0],["2021-11-10",350.13,350.13,350.13,350.13,500.0],["2021-11-11",351.75,358.0,351.75,358.0,600.0],["2021-11-12",360.0,360.0,354.71,355.01,2000.0],["2021-11-15",353.8,371.54,353.8,368.25,2600.0],["2021-11-16",371.0,392.0,370.0,377.8,11200.0],["2021-11-17",375.0,375.0,370.25,373.9,2200.0],["2021-11-18",377.8,377.8,371.75,377.8,2200.0],["2021-11-19",371.2,371.96,368.02,368.02,1800.0],["2021-11-22",380.0,390.0,369.45,388.0,3800.0],["2021-11-23",395.01,405.0,389.8,396.97,5500.0],["2021-11-24",395.0,407.5,392.0,395.0,6800.0],["2021-11-26",385.33,415.66,385.33,393.0,5100.0],["2021-11-29",400.2,403.98,382.02,385.32,5100.0],["2021-11-30",380.39,381.0,364.32,364.32,3400.0],["2021-12-01",370.54,375.0,342.4,352.5,4500.0],["2021-12-02",343.25,353.4,342.61,353.4,2500.0],["2021-12-03",355.05,355.05,343.25,348.99,1800.0],["2021-12-06",353.45,357.56,339.05,342.0,4500.0],["2021-12-07",349.99,361.0,347.51,350.2,4100.0],["2021-12-08",351.0,357.7,346.99,357.7,2400.0],["2021-12-09",358.5,358.53,351.18,352.99,2200.0],["2021-12-10",356.0,362.0,355.5,362.0,2000.0],["2021-12-13",370.0,372.5,368.0,369.03,4800.0],["2021-12-14",364.97,367.77,357.0,366.97,4200.0],["2021-12-15",360.98,367.2,360.95,367.2,3800.0],["2021-12-16",368.79,368.79,359.95,359.95,2200.0],["2021-12-17",357.9,368.23,348.33,348.33,2800.0],["2021-12-20",339.99,343.98,334.92,335.75,3200.0],["2021-12-21",340.05,353.5,340.05,351.0,2900.0],["2021-12-22",344.7,354.79,344.7,354.79,2200.0],["2021-12-23",350.49,359.0,350.49,356.7,1700.0],["2021-12-27",352.0,352.0,352.0,352.0,300.0],["2021-12-28",351.98,362.25,351.98,361.5,1800.0],["2021-12-29",356.3,361.8,356.0,361.8,2600.0],["2021-12-30",355.15,365.89,355.15,358.1,3100.0],["2021-12-31",353.86,356.73,348.86,356.73,1700.0],["2022-01-03",358.6,358.6,355.5,355.5,1900.0],["2022-01-04",355.5,355.5,355.5,355.5,700.0],["2022-01-05",360.0,362.92,356.0,359.99,3700.0],["2022-01-06",364.1,368.9,364.1,368.9,3100.0],["2022-01-07",374.81,377.2,373.66,374.0,2100.0],["2022-01-10",377.2,389.9,377.2,389.9,1400.0],["2022-01-11",385.0,385.0,375.33,378.99,3600.0],["2022-01-12",380.01,380.01,363.31,363.31,1700.0],["2022-01-13",372.16,372.16,372.16,372.16,800.0],["2022-01-14",361.5,365.24,361.37,363.0,1400.0],["2022-01-18",357.5,359.0,352.15,352.15,3100.0],["2022-01-19",357.59,357.59,345.01,345.01,1700.0],["2022-01-20",348.64,354.4,343.0,343.0,3500.0],["2022-01-21",337.21,339.99,336.01,336.01,3000.0],["2022-01-24",350.0,350.0,325.0,336.0,3700.0],["2022-01-25",340.41,348.45,335.5,336.25,2500.0],["2022-01-26",338.47,338.47,334.0,334.0,1100.0],["2022-01-27",337.01,340.0,321.65,327.27,4900.0],["2022-01-28",323.53,323.53,323.53,323.53,1100.0],["2022-01-31",324.0,324.27,323.99,323.99,2300.0],["2022-02-01",324.81,324.81,312.3,312.3,3500.0],["2022-02-02",311.36,312.0,306.05,307.4,4500.0],["2022-02-03",307.0,313.41,303.3,307.34,3400.0],["2022-02-04",313.0,313.0,310.0,310.0,1300.0],["2022-02-07",316.75,316.75,316.75,316.75,1000.0],["2022-02-08",318.74,318.74,315.0,315.52,1000.0],["2022-02-09",320.0,323.4,320.0,321.56,2200.0],["2022-02-10",323.31,323.31,310.1,310.1,2800.0],["2022-02-11",306.48,317.29,306.48,312.0,1600.0],["2022-02-14",312.0,314.32,312.0,314.32,1200.0],["2022-02-15",318.87,322.0,314.5,322.0,5500.0],["2022-02-16",323.64,327.85,316.0,327.85,4100.0],["2022-02-17",327.69,330.51,326.0,327.25,3600.0],["2022-02-18",327.08,336.84,326.0,336.84,2400.0],["2022-02-22",323.0,332.33,323.0,332.33,4200.0],["2022-02-23",332.0,332.28,330.0,330.0,11700.0],["2022-02-24",320.0,323.65,320.0,322.98,1800.0],["2022-02-25",325.0,334.4,325.0,327.17,10600.0],["2022-02-28",324.98,326.0,323.36,323.36,4100.0],["2022-03-01",323.58,323.58,313.21,313.21,2200.0],["2022-03-02",321.2,322.0,316.99,316.99,3000.0],["2022-03-03",321.03,321.03,314.9,317.0,2200.0],["2022-03-04",317.0,322.3,317.0,318.48,1200.0],["2022-03-07",315.03,315.2,307.0,307.0,2700.0],["2022-03-08",305.0,310.0,303.5,308.84,3600.0],["2022-03-09",307.1,310.0,304.14,308.75,2000.0],["2022-03-10",309.99,309.99,305.81,305.81,1400.0],["2022-03-11",305.01,308.49,298.0,300.2,3500.0],["2022-03-14",292.0,295.99,290.0,292.01,2100.0],["2022-03-15",295.0,297.4,295.0,297.4,1300.0],["2022-03-16",300.54,309.96,298.58,307.0,3700.0],["2022-03-17",309.95,312.0,305.1,305.1,3000.0],["2022-03-18",299.12,310.0,299.12,308.0,6300.0],["2022-03-21",305.2,306.77,302.8,302.8,2700.0],["2022-03-22",309.16,310.0,305.2,307.25,6700.0],["2022-03-23",303.75,310.0,302.81,305.81,2200.0],["2022-03-24",307.0,307.0,307.0,307.0,900.0],["2022-03-25",308.34,308.34,303.8,303.8,1300.0],["2022-03-28",307.08,313.64,307.0,310.0,2700.0],["2022-03-29",312.39,316.05,312.39,316.05,1900.0],["2022-03-30",312.01,312.01,312.01,312.01,1300.0],["2022-03-31",310.01,311.99,310.01,311.99,2100.0],["2022-04-01",300.0,311.5,300.0,304.08,3600.0],["2022-04-04",305.32,310.3,305.32,306.1,2600.0],["2022-04-05",301.5,301.5,299.0,300.79,2100.0],["2022-04-06",302.17,302.17,300.4,300.4,1100.0],["2022-04-07",293.03,304.56,293.03,294.1,2700.0],["2022-04-08",295.5,295.5,282.8,290.0,2700.0],["2022-04-11",287.0,290.0,283.47,287.09,3300.0],["2022-04-12",287.5,291.37,283.63,284.98,1900.0],["2022-04-13",285.2,289.2,275.0,282.71,6300.0],["2022-04-14",285.91,285.91,278.0,282.61,3700.0],["2022-04-18",280.65,288.0,280.65,284.0,1300.0],["2022-04-19",278.57,281.8,278.57,281.8,1800.0],["2022-04-20",278.0,281.5,271.0,273.2,7700.0],["2022-04-21",270.0,272.4,260.0,260.0,8300.0],["2022-04-22",263.0,274.0,257.85,262.1,8400.0],["2022-04-25",260.17,264.82,252.0,256.7,11300.0],["2022-04-26",256.5,256.5,242.11,245.9,13000.0],["2022-04-27",247.0,271.78,247.0,271.78,6400.0],["2022-04-28",271.0,271.0,265.45,267.4,2500.0],["2022-04-29",265.29,265.29,256.5,257.15,4100.0],["2022-05-02",265.96,265.96,265.96,265.96,1400.0],["2022-05-03",262.59,262.59,257.74,259.16,5300.0],["2022-05-04",261.95,272.37,261.95,272.37,1500.0],["2022-05-05",261.62,261.62,256.02,256.02,2000.0],["2022-05-06",258.69,258.69,254.03,257.0,2400.0],["2022-05-09",254.95,256.12,246.0,248.97,3800.0],["2022-05-10",253.39,253.39,253.39,253.39,1100.0],["2022-05-11",253.38,259.93,253.38,254.89,2200.0],["2022-05-12",258.81,259.95,254.89,255.3,5400.0],["2022-05-13",252.75,252.75,252.75,252.75,2000.0],["2022-05-16",251.13,251.13,243.04,246.25,3800.0],["2022-05-17",246.0,252.4,246.0,252.4,2900.0],["2022-05-18",248.0,248.0,247.23,247.65,3200.0],["2022-05-19",252.0,253.73,242.0,244.5,7500.0],["2022-05-20",244.5,248.61,243.01,245.64,4800.0],["2022-05-23",259.0,268.08,258.51,267.8,5100.0],["2022-05-24",263.15,263.15,257.23,260.24,5400.0],["2022-05-25",259.43,271.45,259.43,269.0,6300.0],["2022-05-26",272.99,285.07,272.62,280.1,6700.0],["2022-05-27",278.2,287.43,272.88,277.97,5700.0],["2022-05-31",275.0,277.4,273.18,275.82,4400.0],["2022-06-01",279.2,280.0,269.45,276.0,3600.0],["2022-06-02",280.09,281.0,274.0,281.0,7100.0],["2022-06-03",277.5,277.5,277.5,277.5,1600.0],["2022-06-06",287.31,287.31,282.5,285.3,7600.0],["2022-06-07",282.0,291.7,282.0,290.5,4800.0],["2022-06-08",292.0,292.0,287.0,291.4,3700.0],["2022-06-09",282.9,282.9,282.9,282.9,1800.0],["2022-06-10",278.0,278.0,271.26,271.26,2100.0],["2022-06-13",260.2,264.7,254.03,256.84,4100.0],["2022-06-14",259.99,261.95,259.0,261.95,3400.0],["2022-06-15",264.78,268.8,264.0,268.8,4300.0],["2022-06-16",258.04,259.7,256.65,259.7,5900.0],["2022-06-17",259.7,264.0,253.87,263.3,12300.0],["2022-06-21",265.0,271.01,265.0,267.5,6900.0],["2022-06-22",264.94,266.12,263.0,264.43,5700.0],["2022-06-23",263.0,263.0,259.59,259.59,2600.0],["2022-06-24",265.01,265.01,260.57,263.0,9200.0],["2022-06-27",257.47,259.84,257.47,259.84,1700.0],["2022-06-28",260.76,260.76,256.3,257.4,1800.0],["2022-06-29",255.0,259.36,255.0,259.36,3500.0],["2022-06-30",252.2,260.34,252.2,258.8,3900.0],["2022-07-01",260.0,266.0,260.0,266.0,1300.0],["2022-07-05",261.5,269.0,261.5,269.0,2200.0],["2022-07-06",271.89,275.06,270.33,271.15,2400.0],["2022-07-07",275.0,278.98,274.98,277.7,2500.0],["2022-07-08",272.02,272.02,272.02,272.02,1400.0],["2022-07-11",261.3,261.3,261.3,261.3,900.0],["2022-07-12",252.5,252.5,252.5,252.5,1200.0],["2022-07-13",252.5,252.5,252.5,252.5,700.0],["2022-07-14",248.06,254.77,248.06,251.25,2700.0],["2022-07-15",256.52,263.78,256.5,263.78,2600.0],["2022-07-18",257.5,257.5,257.5,257.5,1300.0],["2022-07-19",269.9,269.9,267.0,267.0,900.0],["2022-07-20",269.0,269.79,267.0,269.79,1800.0],["2022-07-21",264.75,272.05,264.75,272.05,1000.0],["2022-07-22",270.0,271.26,270.0,271.26,1000.0],["2022-07-25",272.86,275.24,272.86,275.24,1000.0],["2022-07-26",268.98,269.15,258.87,258.87,2300.0],["2022-07-27",268.59,268.59,268.59,268.59,1400.0],["2022-07-28",270.0,270.0,270.0,270.0,800.0],["2022-07-29",270.0,270.3,270.0,270.3,1400.0],["2022-08-01",262.37,271.46,262.37,271.46,800.0],["2022-08-02",269.95,269.95,265.35,265.35,2100.0],["2022-08-03",275.0,275.4,270.0,270.0,3200.0],["2022-08-04",274.7,274.7,271.0,271.0,1100.0],["2022-08-05",269.0,269.0,269.0,269.0,1400.0],["2022-08-08",271.6,271.6,266.0,267.85,2600.0],["2022-08-09",264.5,264.5,264.5,264.5,1100.0],["2022-08-10",268.0,268.0,268.0,268.0,800.0],["2022-08-11",269.1,269.1,269.1,269.1,1200.0],["2022-08-12",272.5,272.5,272.5,272.5,1300.0],["2022-08-15",266.03,266.03,266.03,266.03,1200.0],["2022-08-16",268.96,268.96,268.96,268.96,600.0],["2022-08-17",270.93,270.93,264.0,264.0,700.0],["2022-08-18",272.34,272.34,272.14,272.14,1100.0],["2022-08-19",265.98,274.75,260.2,260.2,4800.0],["2022-08-22",262.0,262.0,255.5,256.78,6500.0],["2022-08-23",260.0,260.0,255.01,258.04,7000.0],["2022-08-24",263.2,266.8,263.2,266.8,1100.0],["2022-08-25",272.8,274.6,271.95,274.6,1600.0],["2022-08-26",267.08,267.08,264.4,264.4,1800.0],["2022-08-29",262.0,262.0,262.0,262.0,400.0],["2022-08-30",264.0,264.0,264.0,264.0,700.0],["2022-08-31",261.2,261.2,261.2,261.2,800.0],["2022-09-01",261.42,262.35,261.42,262.34,2100.0],["2022-09-02",262.0,268.2,262.0,263.6,2000.0],["2022-09-06",261.11,261.11,261.11,261.11,1200.0],["2022-09-07",261.73,264.0,261.73,264.0,1600.0],["2022-09-08",260.02,264.79,260.0,264.79,1700.0],["2022-09-09",264.51,264.51,264.51,264.51,700.0],["2022-09-12",267.0,267.68,267.0,267.68,900.0],["2022-09-13",261.0,262.0,261.0,262.0,1000.0],["2022-09-14",262.3,262.3,262.3,262.3,1100.0],["2022-09-15",260.21,260.21,260.21,260.21,1200.0],["2022-09-16",261.39,267.0,261.39,267.0,9700.0],["2022-09-19",267.0,267.0,267.0,267.0,400.0],["2022-09-20",258.0,258.0,258.0,258.0,1200.0],["2022-09-21",255.43,255.43,255.43,255.43,1800.0],["2022-09-22",255.73,255.73,255.73,255.73,1500.0],["2022-09-23",258.0,258.45,256.0,256.0,3800.0],["2022-09-26",254.75,254.75,236.01,236.01,3300.0],["2022-09-27",250.6,250.6,247.0,247.0,6500.0],["2022-09-28",260.0,260.53,260.0,260.53,1400.0],["2022-09-29",259.49,259.49,259.49,259.49,700.0],["2022-09-30",256.39,256.39,256.39,256.39,800.0],["2022-10-03",261.01,266.93,261.01,266.93,1700.0],["2022-10-04",269.99,269.99,269.99,269.99,1200.0],["2022-10-05",262.6,262.6,262.6,262.6,1000.0],["2022-10-06",260.31,260.31,260.31,260.31,700.0],["2022-10-07",256.01,256.01,255.0,255.0,3800.0],["2022-10-10",254.36,258.25,252.94,258.25,12700.0],["2022-10-11",250.8,256.0,246.6,246.6,10200.0],["2022-10-12",253.24,254.0,251.72,254.0,1800.0],["2022-10-13",247.52,251.17,245.54,250.88,5400.0],["2022-10-14",255.01,255.01,255.01,255.01,1400.0],["2022-10-17",257.19,260.24,257.19,260.24,2000.0],["2022-10-18",264.94,264.94,264.94,264.94,1000.0],["2022-10-19",265.48,268.69,265.48,268.69,1700.0],["2022-10-20",273.4,286.04,273.4,286.04,2200.0],["2022-10-21",280.15,281.48,274.99,274.99,3700.0],["2022-10-24",266.95,266.95,266.95,266.95,1200.0],["2022-10-25",269.99,269.99,266.6,268.0,1400.0],["2022-10-26",266.29,269.03,266.29,269.03,1300.0],["2022-10-27",265.0,265.0,265.0,265.0,1000.0],["2022-10-28",267.94,273.99,267.94,273.99,2200.0],["2022-10-31",268.43,273.5,268.25,268.25,2800.0],["2022-11-01",267.8,267.8,263.6,263.6,1700.0],["2022-11-02",267.0,268.11,260.0,260.0,2700.0],["2022-11-03",260.0,260.0,260.0,260.0,400.0],["2022-11-04",267.9,267.9,267.9,267.9,600.0],["2022-11-07",270.98,270.98,270.98,270.98,600.0],["2022-11-08",271.99,272.0,269.55,269.55,900.0],["2022-11-09",269.0,269.0,269.0,269.0,700.0],["2022-11-10",279.0,279.0,274.0,274.0,3300.0],["2022-11-11",275.0,275.0,275.0,275.0,1000.0],["2022-11-14",270.05,270.05,270.05,270.05,800.0],["2022-11-15",271.5,275.1,269.86,275.09,2900.0],["2022-11-16",277.0,277.0,272.01,272.01,500.0],["2022-11-17",268.29,280.79,268.29,280.79,2500.0],["2022-11-18",285.38,285.38,277.0,280.0,2300.0],["2022-11-21",271.51,271.51,271.51,271.51,1200.0],["2022-11-22",273.1,273.1,273.1,273.1,1000.0],["2022-11-23",287.0,287.0,276.0,276.0,800.0],["2022-11-25",276.0,276.0,276.0,276.0,300.0],["2022-11-28",272.99,272.99,272.99,272.99,700.0],["2022-11-29",274.99,274.99,274.99,274.99,1000.0],["2022-11-30",277.63,278.0,273.05,275.0,3000.0],["2022-12-01",277.8,277.8,277.8,277.8,1000.0],["2022-12-02",273.06,273.06,273.06,273.06,500.0],["2022-12-05",275.51,275.51,270.99,270.99,2000.0],["2022-12-06",270.0,270.0,270.0,270.0,4200.0],["2022-12-07",264.43,264.43,264.43,264.43,500.0],["2022-12-08",261.0,264.99,261.0,264.99,900.0],["2022-12-09",261.15,261.15,261.15,261.15,1200.0],["2022-12-12",260.01,269.41,256.33,268.45,6300.0],["2022-12-13",265.13,265.13,265.13,265.13,2000.0],["2022-12-14",264.58,271.19,264.58,271.19,6500.0],["2022-12-15",264.63,275.4,264.63,275.4,2800.0],["2022-12-16",269.97,275.37,269.97,275.37,10100.0],["2022-12-19",277.0,284.64,277.0,284.64,4500.0],["2022-12-20",276.1,287.99,275.0,287.99,7800.0],["2022-12-21",293.99,300.0,293.4,298.0,5500.0],["2022-12-22",294.98,294.98,289.36,289.36,1600.0],["2022-12-23",289.97,311.39,289.97,300.8,6500.0],["2022-12-27",295.1,295.1,285.0,285.0,2600.0],["2022-12-28",280.0,280.0,274.3,274.3,1200.0],["2022-12-29",275.1,278.0,267.2,267.2,6400.0],["2022-12-30",260.0,275.99,250.0,250.51,11400.0],["2023-01-03",258.0,267.56,258.0,264.77,3000.0],["2023-01-04",271.23,280.01,268.0,280.01,3400.0],["2023-01-05",276.1,282.53,276.1,281.62,1800.0],["2023-01-06",299.0,299.0,299.0,299.0,600.0],["2023-01-09",289.8,289.8,289.8,289.8,1400.0],["2023-01-10",294.0,294.0,294.0,294.0,500.0],["2023-01-11",296.51,296.51,296.51,296.51,1300.0],["2023-01-12",291.93,294.0,290.0,293.99,3500.0],["2023-01-13",281.74,300.8,281.74,294.4,2200.0],["2023-01-17",294.0,295.0,294.0,295.0,900.0],["2023-01-18",293.0,293.0,289.0,289.0,1400.0],["2023-01-19",290.0,290.0,286.0,286.22,1200.0],["2023-01-20",289.28,293.61,289.28,293.61,1100.0],["2023-01-23",292.19,292.19,292.19,292.19,1300.0],["2023-01-24",293.0,294.5,293.0,294.5,800.0],["2023-01-25",291.7,291.7,291.7,291.7,1100.0],["2023-01-26",296.58,304.48,296.58,304.48,1200.0],["2023-01-27",300.0,302.7,300.0,302.7,1000.0],["2023-01-30",298.0,298.0,298.0,298.0,700.0],["2023-01-31",302.11,306.0,302.11,306.0,1600.0],["2023-02-01",309.49,313.74,309.49,313.74,2300.0],["2023-02-02",313.74,315.23,306.69,313.49,2600.0],["2023-02-03",309.0,309.0,309.0,309.0,1200.0],["2023-02-06",299.32,305.12,299.32,305.12,1700.0],["2023-02-07",295.0,305.0,295.0,305.0,1300.0],["2023-02-08",300.57,300.57,300.57,300.57,1300.0],["2023-02-09",290.1,290.1,290.1,290.1,1100.0],["2023-02-10",289.22,289.22,289.22,289.22,600.0],["2023-02-13",294.0,294.0,292.48,292.48,1300.0],["2023-02-14",295.0,295.0,293.36,293.36,1600.0],["2023-02-15",300.0,305.0,300.0,305.0,2000.0],["2023-02-16",305.27,308.68,305.0,308.68,1600.0],["2023-02-17",307.13,307.13,295.22,295.22,2400.0],["2023-02-21",299.89,302.17,295.22,302.17,3000.0],["2023-02-22",301.21,306.75,301.21,306.75,1500.0],["2023-02-23",306.95,312.31,303.77,312.31,3200.0],["2023-02-24",312.0,312.0,304.58,307.0,1600.0],["2023-02-27",309.95,312.05,309.95,312.05,2200.0],["2023-02-28",308.01,308.85,303.68,303.68,3000.0],["2023-03-01",300.51,300.51,293.01,293.01,1700.0],["2023-03-02",295.52,301.16,295.52,300.0,1900.0],["2023-03-03",293.93,293.93,287.4,287.4,1700.0],["2023-03-06",287.64,287.64,275.0,275.0,7000.0],["2023-03-07",275.0,277.58,271.78,272.6,3400.0],["2023-03-08",272.01,272.01,272.01,272.01,800.0],["2023-03-09",275.8,275.8,275.8,275.8,2100.0],["2023-03-10",270.0,277.79,270.0,272.05,2400.0],["2023-03-13",267.0,267.0,267.0,267.0,2000.0],["2023-03-14",269.97,272.96,268.0,268.0,3400.0],["2023-03-15",267.0,269.2,267.0,269.2,2700.0],["2023-03-16",275.3,275.3,275.3,275.3,1300.0],["2023-03-17",275.33,275.33,269.98,274.09,9200.0],["2023-03-20",271.69,271.94,271.69,271.94,2500.0],["2023-03-21",272.77,272.77,272.0,272.0,1900.0],["2023-03-22",269.01,269.01,269.01,269.01,1000.0],["2023-03-23",272.0,275.19,272.0,274.0,2700.0],["2023-03-24",271.8,271.8,271.8,271.8,1700.0],["2023-03-27",277.0,277.29,276.5,277.29,2600.0],["2023-03-28",274.02,274.02,274.02,274.02,1400.0],["2023-03-29",276.0,279.55,274.5,277.78,2700.0],["2023-03-30",278.02,279.0,278.02,279.0,900.0],["2023-03-31",284.96,284.96,284.96,284.96,1100.0],["2023-04-03",276.74,282.0,276.74,282.0,1300.0],["2023-04-04",281.88,281.88,281.88,281.88,1300.0],["2023-04-05",282.0,291.39,282.0,283.5,1700.0],["2023-04-06",288.68,294.0,287.7,287.7,2300.0],["2023-04-10",286.0,286.0,286.0,286.0,1000.0],["2023-04-11",286.0,289.3,286.0,289.3,1700.0],["2023-04-12",289.3,289.3,289.3,289.3,900.0],["2023-04-13",284.1,284.1,284.1,284.1,600.0],["2023-04-14",284.0,284.3,284.0,284.3,1200.0],["2023-04-17",288.0,288.0,288.0,288.0,500.0],["2023-04-18",290.0,290.05,281.95,281.95,3300.0],["2023-04-19",278.0,278.0,278.0,278.0,1100.0],["2023-04-20",270.05,274.7,270.05,274.7,800.0],["2023-04-21",271.85,274.03,271.85,273.74,2200.0],["2023-04-24",275.0,275.0,272.2,272.2,1000.0],["2023-04-25",270.51,270.51,270.51,270.51,1200.0],["2023-04-26",271.99,271.99,271.99,271.99,1100.0],["2023-04-27",274.95,276.06,274.8,275.0,1300.0],["2023-04-28",277.0,277.0,273.15,273.15,2300.0],["2023-05-01",275.12,275.12,275.12,275.12,800.0],["2023-05-02",273.2,273.2,273.2,273.2,1100.0],["2023-05-03",274.0,282.54,272.62,272.62,1400.0],["2023-05-04",270.52,273.92,270.52,273.92,900.0],["2023-05-05",275.0,275.0,274.96,274.96,1200.0],["2023-05-08",271.88,271.88,271.88,271.88,500.0],["2023-05-09",271.88,271.88,271.88,271.88,400.0],["2023-05-10",272.3,272.3,272.3,272.3,900.0],["2023-05-11",272.3,272.3,272.3,272.3,800.0],["2023-05-12",274.0,274.0,274.0,274.0,700.0],["2023-05-15",277.0,277.0,277.0,277.0,600.0],["2023-05-16",276.33,279.02,276.33,279.02,900.0],["2023-05-17",278.05,278.05,278.05,278.05,900.0],["2023-05-18",281.32,281.32,281.32,281.32,1100.0],["2023-05-19",283.8,283.8,276.32,276.32,2200.0],["2023-05-22",285.0,297.74,285.0,297.74,3000.0],["2023-05-23",297.75,297.75,288.08,290.49,4100.0],["2023-05-24",290.0,290.0,286.0,286.0,1900.0],["2023-05-25",282.0,289.28,282.0,289.28,1200.0],["2023-05-26",289.5,295.0,289.5,289.73,6100.0],["2023-05-30",289.59,289.59,289.59,289.59,800.0],["2023-05-31",290.0,294.78,290.0,294.78,2400.0],["2023-06-01",290.05,291.0,289.8,289.8,3300.0],["2023-06-02",290.24,291.0,289.27,289.27,6600.0],["2023-06-05",291.75,294.0,291.75,294.0,1500.0],["2023-06-06",290.51,291.95,289.99,289.99,5000.0],["2023-06-07",290.25,291.01,288.0,288.0,6700.0],["2023-06-08",285.0,290.0,285.0,289.3,2000.0],["2023-06-09",286.25,288.0,286.25,287.1,1400.0],["2023-06-12",285.71,286.0,284.0,284.0,2600.0],["2023-06-13",280.18,282.52,280.18,282.52,1600.0],["2023-06-14",280.5,284.8,280.31,284.37,1900.0],["2023-06-15",284.0,290.2,284.0,289.75,3500.0],["2023-06-16",285.57,285.57,281.8,281.8,5800.0],["2023-06-20",287.17,289.63,287.17,289.63,2600.0],["2023-06-21",288.73,288.73,288.73,288.73,1500.0],["2023-06-22",290.0,290.63,287.95,287.95,4300.0],["2023-06-23",285.2,285.2,283.63,283.63,20800.0],["2023-06-26",284.1,284.1,280.89,280.89,1900.0],["2023-06-27",281.11,281.11,281.11,281.11,1700.0],["2023-06-28",282.0,282.0,282.0,282.0,1100.0],["2023-06-29",285.93,286.15,285.93,286.15,1500.0],["2023-06-30",289.28,289.28,289.28,289.28,1200.0],["2023-07-03",289.28,289.28,289.28,289.28,500.0],["2023-07-05",287.2,287.2,287.2,287.2,800.0],["2023-07-06",286.51,286.51,286.51,286.51,1200.0],["2023-07-07",288.6,288.6,288.6,288.6,900.0],["2023-07-10",288.0,288.0,287.5,287.5,1500.0],["2023-07-11",284.0,284.0,284.0,284.0,1100.0],["2023-07-12",282.6,282.6,282.6,282.6,1400.0],["2023-07-13",282.5,282.5,282.5,282.5,1300.0],["2023-07-14",285.88,285.88,285.88,285.88,1300.0],["2023-07-17",290.0,290.04,290.0,290.04,2200.0],["2023-07-18",290.05,290.05,289.9,289.9,1000.0],["2023-07-19",289.0,289.0,287.1,287.1,1500.0],["2023-07-20",290.0,290.0,288.21,288.21,1200.0],["2023-07-21",287.51,288.26,285.23,285.23,3600.0],["2023-07-24",288.0,288.0,286.6,286.6,900.0],["2023-07-25",286.6,286.6,286.6,286.6,1900.0],["2023-07-26",290.05,290.05,290.0,290.05,3500.0],["2023-07-27",288.44,290.1,288.44,290.09,3500.0],["2023-07-28",290.07,290.2,288.1,288.75,6000.0],["2023-07-31",290.05,290.05,289.52,289.52,1000.0],["2023-08-01",290.05,290.05,289.59,289.59,2100.0],["2023-08-02",290.0,291.13,289.66,291.13,32300.0],["2023-08-03",290.0,292.75,289.9,292.75,2500.0],["2023-08-04",289.56,299.12,289.55,299.12,2400.0],["2023-08-07",299.76,315.5,299.76,314.62,5300.0],["2023-08-08",305.21,311.2,305.21,310.2,2900.0],["2023-08-09",308.8,313.0,308.1,313.0,2200.0],["2023-08-10",312.92,312.92,305.65,305.65,2600.0],["2023-08-11",308.9,310.1,308.9,310.1,1500.0],["2023-08-14",298.71,298.71,298.71,298.71,1100.0],["2023-08-15",303.97,304.05,301.8,301.8,1900.0],["2023-08-16",299.0,300.0,291.6,291.6,2300.0],["2023-08-17",294.48,295.96,292.4,292.4,3800.0],["2023-08-18",290.62,301.99,290.62,296.82,1300.0],["2023-08-21",298.46,302.97,298.46,301.52,3800.0],["2023-08-22",303.0,303.11,301.02,302.01,4300.0],["2023-08-23",304.01,304.01,304.01,304.01,2100.0],["2023-08-24",300.52,300.52,300.52,300.52,1100.0],["2023-08-25",303.4,303.4,303.4,303.4,700.0],["2023-08-28",305.0,305.0,299.6,299.6,8300.0],["2023-08-29",304.0,304.0,298.14,300.0,2400.0],["2023-08-30",299.6,300.98,290.69,291.2,3900.0],["2023-08-31",292.0,294.8,292.0,294.8,3600.0],["2023-09-01",304.1,304.1,304.1,304.1,1700.0],["2023-09-05",300.02,300.02,299.14,299.14,1400.0],["2023-09-06",295.14,295.14,295.14,295.14,800.0],["2023-09-07",294.48,297.85,294.48,297.85,1700.0],["2023-09-08",299.1,299.1,288.59,292.33,2400.0],["2023-09-11",293.55,293.55,293.55,293.55,900.0],["2023-09-12",296.0,296.0,296.0,296.0,1100.0],["2023-09-13",291.01,291.01,291.01,291.01,1500.0],["2023-09-14",291.0,295.0,291.0,295.0,2300.0],["2023-09-15",291.56,291.56,290.75,290.75,5900.0],["2023-09-18",292.27,292.27,292.27,292.27,1000.0],["2023-09-19",296.0,296.0,294.01,294.01,2400.0],["2023-09-20",297.0,300.97,294.1,294.1,4800.0],["2023-09-21",292.0,294.85,292.0,294.85,1400.0],["2023-09-22",297.94,297.94,290.02,292.55,1700.0],["2023-09-25",292.11,292.11,292.11,292.11,2200.0],["2023-09-26",293.0,293.0,293.0,293.0,2600.0],["2023-09-27",295.34,295.34,295.34,295.34,2000.0],["2023-09-28",293.21,293.21,293.21,293.21,2700.0],["2023-09-29",294.0,294.0,294.0,294.0,1300.0],["2023-10-02",293.39,293.39,293.39,293.39,1100.0],["2023-10-03",291.21,291.21,291.21,291.21,900.0],["2023-10-04",292.0,292.0,292.0,292.0,1100.0],["2023-10-05",292.5,292.5,292.5,292.5,1700.0],["2023-10-06",296.29,296.29,296.29,296.29,1000.0],["2023-10-09",297.0,297.0,297.0,297.0,800.0],["2023-10-10",304.99,304.99,304.99,304.99,1200.0],["2023-10-11",299.5,301.71,299.5,301.71,1300.0],["2023-10-12",292.98,301.46,292.98,301.46,1200.0],["2023-10-13",303.5,303.5,303.5,303.5,800.0],["2023-10-16",302.8,302.8,302.8,302.8,1800.0],["2023-10-17",305.0,305.33,305.0,305.33,3200.0],["2023-10-18",304.2,304.85,304.2,304.85,1800.0],["2023-10-19",300.81,300.81,300.81,300.81,2000.0],["2023-10-20",302.7,302.7,294.84,301.91,2200.0],["2023-10-23",298.9,298.9,298.9,298.9,1500.0],["2023-10-24",299.02,303.0,299.0,303.0,3300.0],["2023-10-25",298.5,298.5,298.5,298.5,1500.0],["2023-10-26",292.0,296.0,292.0,294.36,3800.0],["2023-10-27",290.01,290.01,286.05,286.05,2100.0],["2023-10-30",290.0,296.0,290.0,294.0,3700.0],["2023-10-31",290.5,290.89,289.4,290.89,3200.0],["2023-11-01",286.63,286.63,286.63,286.63,900.0],["2023-11-02",290.08,290.08,290.08,290.08,1900.0],["2023-11-03",293.79,293.79,293.79,293.79,2400.0],["2023-11-06",291.15,291.15,291.15,291.15,1300.0],["2023-11-07",292.5,292.98,292.5,292.98,1800.0],["2023-11-08",293.5,293.5,290.0,292.84,3300.0],["2023-11-09",290.01,290.01,289.52,289.52,2900.0],["2023-11-10",293.01,295.89,293.01,295.89,1600.0],["2023-11-13",293.7,295.5,293.16,293.16,2000.0],["2023-11-14",307.0,308.94,307.0,307.25,3500.0],["2023-11-15",321.5,323.75,320.99,323.75,6100.0],["2023-11-16",324.0,324.0,324.0,324.0,3200.0],["2023-11-17",326.33,327.8,323.0,326.1,6700.0],["2023-11-20",320.2,323.8,320.2,321.7,3700.0],["2023-11-21",321.88,321.88,321.52,321.52,2600.0],["2023-11-22",327.0,327.0,324.87,324.87,3000.0],["2023-11-24",327.0,336.9,327.0,336.9,2000.0],["2023-11-27",331.89,331.89,331.89,331.89,2500.0],["2023-11-28",328.37,328.37,314.52,317.0,6500.0],["2023-11-29",314.5,328.2,314.5,327.0,4300.0],["2023-11-30",326.07,328.77,323.18,325.58,24600.0],["2023-12-01",328.2,331.03,328.2,331.03,4000.0],["2023-12-04",332.99,332.99,330.0,332.8,5100.0],["2023-12-05",333.0,335.0,329.49,329.49,4000.0],["2023-12-06",328.88,328.88,318.91,323.94,3300.0],["2023-12-07",318.46,324.6,318.46,324.6,2000.0],["2023-12-08",322.06,322.06,315.0,315.0,2100.0],["2023-12-11",314.0,318.0,314.0,315.21,2200.0],["2023-12-12",311.0,313.5,311.0,313.5,1700.0],["2023-12-13",315.0,322.5,311.23,320.22,3400.0],["2023-12-14",313.0,314.57,313.0,314.57,4000.0],["2023-12-15",317.8,331.64,314.8,331.64,18500.0],["2023-12-18",329.4,333.9,327.0,329.0,5100.0],["2023-12-19",322.08,332.43,322.08,330.16,4100.0],["2023-12-20",334.94,334.94,334.94,334.94,2900.0],["2023-12-21",342.21,342.21,342.21,342.21,1400.0],["2023-12-22",342.95,342.95,342.95,342.95,1600.0],["2023-12-26",345.0,350.2,344.26,349.97,5300.0],["2023-12-27",350.05,357.34,350.05,357.34,1700.0],["2023-12-28",350.0,351.1,350.0,351.1,1900.0],["2023-12-29",337.16,340.82,337.16,340.82,1600.0],["2024-01-02",330.18,346.5,330.18,346.5,1800.0],["2024-01-03",334.65,334.65,334.0,334.0,2500.0],["2024-01-04",324.67,324.67,322.48,323.0,2700.0],["2024-01-05",313.35,315.75,313.35,315.75,4100.0],["2024-01-08",321.79,332.97,318.38,328.0,6800.0],["2024-01-09",321.88,322.2,321.88,322.2,1200.0],["2024-01-10",324.85,324.85,324.85,324.85,1600.0],["2024-01-11",318.0,320.15,318.0,320.15,2100.0],["2024-01-12",318.0,318.0,318.0,318.0,900.0],["2024-01-16",318.98,323.17,313.63,313.63,3400.0],["2024-01-17",312.0,315.9,310.0,315.9,5000.0],["2024-01-18",318.46,321.28,315.53,321.28,4100.0],["2024-01-19",323.24,337.54,323.03,337.54,5200.0],["2024-01-22",340.04,343.0,338.2,339.3,5200.0],["2024-01-23",339.0,341.97,334.51,336.6,7400.0],["2024-01-24",337.01,338.25,326.7,326.7,7000.0],["2024-01-25",329.98,333.8,327.24,333.8,4800.0],["2024-01-26",332.0,335.31,332.0,335.31,3600.0],["2024-01-29",335.15,336.21,333.03,336.21,3400.0],["2024-01-30",334.98,341.0,332.96,332.96,7600.0],["2024-01-31",338.0,338.0,321.32,321.32,2700.0],["2024-02-01",322.01,327.0,322.01,322.3,5000.0],["2024-02-02",321.39,325.0,319.04,319.15,5500.0],["2024-02-05",317.4,319.51,312.54,314.78,7200.0],["2024-02-06",311.73,316.76,309.22,316.5,5900.0],["2024-02-07",319.96,322.97,319.96,320.79,4600.0],["2024-02-08",322.0,324.99,319.14,319.14,2600.0],["2024-02-09",321.53,332.5,321.53,330.58,4200.0],["2024-02-12",329.6,344.99,329.6,341.21,9300.0],["2024-02-13",340.0,340.0,314.5,314.5,10500.0],["2024-02-14",319.31,327.6,315.35,327.6,9400.0],["2024-02-15",342.22,346.46,341.0,346.46,5000.0],["2024-02-16",340.09,340.09,333.4,333.4,3400.0],["2024-02-20",329.3,335.5,327.88,330.06,8100.0],["2024-02-21",326.2,331.0,325.51,327.08,6700.0],["2024-02-22",330.4,330.4,325.51,325.51,2600.0],["2024-02-23",322.78,322.78,322.0,322.0,1700.0],["2024-02-26",317.01,325.0,317.01,324.4,5100.0],["2024-02-27",327.0,330.0,327.0,327.0,5400.0],["2024-02-28",327.0,336.97,327.0,335.41,6900.0],["2024-02-29",339.97,339.97,336.85,338.55,5200.0],["2024-03-01",339.7,350.14,339.51,350.1,7400.0],["2024-03-04",356.99,365.0,356.99,365.0,8300.0],["2024-03-05",366.7,373.0,365.0,370.0,9400.0],["2024-03-06",371.01,377.75,371.01,377.75,7400.0],["2024-03-07",383.0,391.87,383.0,390.0,6700.0],["2024-03-08",393.22,395.51,393.22,395.44,7800.0],["2024-03-11",399.99,402.95,391.0,391.0,19700.0],["2024-03-12",395.37,396.59,381.51,387.86,20800.0],["2024-03-13",389.3,395.37,380.51,382.13,22100.0],["2024-03-14",386.0,386.56,370.27,375.86,20800.0],["2024-03-15",371.88,380.0,369.04,370.2,28000.0],["2024-03-18",371.0,372.77,368.62,372.0,7400.0],["2024-03-19",370.86,370.86,360.54,360.65,16100.0],["2024-03-20",356.44,368.88,356.44,368.88,21800.0],["2024-03-21",366.01,372.38,366.01,371.99,15300.0],["2024-03-22",371.2,373.56,363.3,364.8,16800.0],["2024-03-25",356.0,356.0,356.0,356.0,2500.0],["2024-03-26",356.83,357.99,348.98,348.98,7600.0],["2024-03-27",350.66,356.15,349.02,356.15,12400.0],["2024-03-28",359.39,362.4,358.03,361.61,15600.0],["2024-04-01",360.63,369.5,360.5,365.0,11800.0],["2024-04-02",363.0,363.0,348.0,348.0,13700.0],["2024-04-03",346.0,362.04,345.81,355.76,19500.0],["2024-04-04",363.5,367.33,361.93,365.44,15900.0],["2024-04-05",366.87,372.1,364.0,370.95,14800.0],["2024-04-08",372.81,374.47,371.55,374.01,4400.0],["2024-04-09",378.0,378.54,374.4,376.18,12300.0],["2024-04-10",355.01,355.01,352.0,352.0,8800.0],["2024-04-11",351.38,362.49,351.38,353.9,12800.0],["2024-04-12",347.0,348.3,335.42,337.88,9400.0],["2024-04-15",339.89,339.89,335.0,338.0,12000.0],["2024-04-16",338.27,342.73,338.27,341.4,4800.0],["2024-04-17",343.38,343.38,334.02,335.22,4500.0],["2024-04-18",335.0,342.0,335.0,342.0,8500.0],["2024-04-19",340.02,348.0,340.02,347.98,13500.0],["2024-04-22",352.0,352.5,346.31,350.0,9300.0],["2024-04-23",350.0,364.89,350.0,356.9,16600.0],["2024-04-24",355.5,356.06,349.95,353.0,7700.0],["2024-04-25",346.01,349.1,343.29,347.0,10900.0],["2024-04-26",351.04,353.0,346.0,346.8,8500.0],["2024-04-29",346.37,351.0,338.3,338.3,11000.0],["2024-04-30",333.29,337.66,333.29,335.2,8300.0],["2024-05-01",338.38,355.46,337.8,353.6,11100.0],["2024-05-02",360.0,361.75,360.0,360.15,5800.0],["2024-05-03",369.98,374.67,367.43,369.0,8900.0],["2024-05-06",367.01,373.02,366.55,370.6,5600.0],["2024-05-07",373.0,379.86,372.11,379.86,10700.0],["2024-05-08",380.14,383.0,374.5,374.5,5500.0],["2024-05-09",374.8,377.9,371.5,377.9,9200.0],["2024-05-10",377.9,377.9,377.9,377.9,2900.0],["2024-05-13",379.1,381.6,379.0,379.62,7900.0],["2024-05-14",383.0,389.48,383.0,386.21,18100.0],["2024-05-15",390.7,390.7,387.0,389.0,6800.0],["2024-05-16",389.69,389.69,386.1,386.1,1600.0],["2024-05-17",389.6,390.9,385.34,390.9,9000.0],["2024-05-20",390.97,394.5,386.84,387.01,9500.0],["2024-05-21",387.98,387.98,384.59,384.59,8800.0],["2024-05-22",381.0,393.5,380.01,391.9,13000.0],["2024-05-23",393.26,393.69,386.0,389.16,10100.0],["2024-05-24",389.94,393.1,389.05,393.1,5400.0],["2024-05-28",386.66,387.49,381.1,381.1,9300.0],["2024-05-29",379.11,379.11,370.53,373.9,8900.0],["2024-05-30",374.31,376.94,371.8,371.8,8000.0],["2024-05-31",372.31,379.0,371.66,379.0,7900.0],["2024-06-03",381.34,382.54,376.45,376.45,9200.0],["2024-06-04",376.13,376.19,368.15,368.15,6000.0],["2024-06-05",367.85,373.61,367.85,373.61,5400.0],["2024-06-06",369.29,369.99,365.22,366.1,4000.0],["2024-06-07",365.04,365.24,364.8,365.24,3200.0],["2024-06-10",363.21,366.46,363.21,366.25,6800.0],["2024-06-11",361.43,368.01,361.22,368.01,12800.0],["2024-06-12",375.0,380.88,375.0,377.01,7500.0],["2024-06-13",374.24,374.24,370.74,370.74,2100.0],["2024-06-14",367.7,368.73,367.6,367.6,4400.0],["2024-06-17",367.01,369.95,365.77,369.95,8700.0],["2024-06-18",371.01,371.01,367.57,369.6,8500.0],["2024-06-20",371.24,375.0,370.61,371.9,5400.0],["2024-06-21",370.62,377.0,370.62,377.0,9500.0],["2024-06-24",380.0,380.24,380.0,380.24,2200.0],["2024-06-25",380.2,381.5,379.56,381.5,4800.0],["2024-06-26",382.88,383.0,380.01,380.01,9200.0],["2024-06-27",387.0,387.0,386.98,386.98,3400.0],["2024-06-28",389.24,394.48,384.31,394.48,44100.0],["2024-07-01",393.11,403.15,393.11,403.0,12300.0],["2024-07-02",405.5,411.0,405.22,409.48,12200.0],["2024-07-03",407.14,407.14,404.5,405.5,2400.0],["2024-07-05",397.06,398.4,397.06,398.4,4900.0],["2024-07-08",404.77,406.67,401.74,403.92,8800.0],["2024-07-09",389.32,390.31,387.0,387.0,3600.0],["2024-07-10",396.04,396.04,396.04,396.04,2100.0],["2024-07-11",398.58,413.0,398.58,413.0,9300.0],["2024-07-12",417.0,424.0,415.3,419.87,16100.0],["2024-07-15",420.01,432.5,420.01,432.5,15400.0],["2024-07-16",437.89,449.38,437.21,447.86,29800.0],["2024-07-17",448.01,448.01,434.34,441.15,17700.0],["2024-07-18",439.78,446.0,430.0,432.6,29300.0],["2024-07-19",432.5,438.11,428.2,428.2,11800.0],["2024-07-22",432.4,448.06,428.98,448.0,18800.0],["2024-07-23",446.0,470.72,445.51,465.8,22600.0],["2024-07-24",461.0,463.0,447.03,448.7,13700.0],["2024-07-25",451.11,470.0,450.11,463.64,11700.0],["2024-07-26",474.0,474.01,463.02,465.7,19000.0],["2024-07-29",462.0,462.0,453.47,453.47,9800.0],["2024-07-30",454.5,456.68,449.05,456.68,5900.0],["2024-07-31",459.36,467.8,459.36,465.6,6000.0],["2024-08-01",466.32,466.32,436.0,437.61,24900.0],["2024-08-02",416.99,422.0,411.99,415.0,12200.0],["2024-08-05",397.16,406.1,390.94,403.0,23700.0],["2024-08-06",408.26,422.0,408.26,413.26,15400.0],["2024-08-07",421.11,425.4,402.5,407.25,37500.0],["2024-08-08",412.26,432.5,411.06,432.5,14100.0],["2024-08-09",432.18,435.7,417.42,426.48,38900.0],["2024-08-12",430.9,432.79,421.46,423.0,17700.0],["2024-08-13",426.0,428.99,420.06,421.8,18100.0],["2024-08-14",422.72,431.15,421.3,431.15,24000.0],["2024-08-15",450.0,453.6,440.61,444.53,16100.0],["2024-08-16",441.96,450.09,441.96,448.71,4100.0],["2024-08-19",450.01,454.52,450.01,453.61,4900.0],["2024-08-20",455.01,455.01,448.0,453.47,6600.0],["2024-08-21",457.39,464.9,452.0,464.9,23200.0],["2024-08-22",465.99,468.87,455.91,457.61,21400.0],["2024-08-23",459.3,490.02,459.3,488.55,27000.0],["2024-08-26",493.08,509.97,490.89,504.31,26600.0],["2024-08-27",501.02,503.5,488.0,491.0,10200.0],["2024-08-28",491.5,492.51,482.57,486.83,4500.0],["2024-08-29",495.25,506.47,488.8,491.53,11500.0],["2024-08-30",486.27,497.11,485.0,497.11,14000.0],["2024-09-03",490.44,497.19,469.51,469.51,22900.0],["2024-09-04",470.21,486.97,470.21,486.97,18200.0],["2024-09-05",491.97,491.97,484.0,486.71,20800.0],["2024-09-06",486.76,488.75,460.2,460.2,7300.0],["2024-09-09",462.04,481.01,462.04,471.78,44000.0],["2024-09-10",471.1,479.87,466.62,471.21,14800.0],["2024-09-11",475.35,476.91,473.1,473.1,6100.0],["2024-09-12",478.31,485.25,475.0,478.2,8500.0],["2024-09-13",483.01,483.93,481.43,481.43,4800.0],["2024-09-16",482.11,487.5,482.04,486.9,16500.0],["2024-09-17",490.41,505.68,487.61,487.61,32400.0],["2024-09-18",485.15,501.76,485.12,497.2,23000.0],["2024-09-19",510.7,512.49,507.21,512.49,12000.0],["2024-09-20",509.09,511.0,501.31,501.31,55800.0],["2024-09-23",503.78,505.64,486.09,487.02,28400.0],["2024-09-24",489.66,499.0,485.2,499.0,26500.0],["2024-09-25",498.03,501.27,490.14,490.94,9900.0],["2024-09-26",497.4,497.4,484.49,486.26,6000.0],["2024-09-27",487.0,487.0,482.02,483.19,6000.0],["2024-09-30",480.04,490.1,479.5,490.1,10200.0],["2024-10-01",482.0,482.0,472.51,472.51,6100.0],["2024-10-02",470.0,477.21,467.55,473.27,16500.0],["2024-10-03",466.52,470.37,465.6,465.6,6900.0],["2024-10-04",471.0,478.6,470.0,471.49,9900.0],["2024-10-07",466.11,470.0,464.15,465.0,12800.0],["2024-10-08",464.91,470.0,464.06,469.8,11000.0],["2024-10-09",468.75,479.71,468.75,474.48,10000.0],["2024-10-10",468.31,469.26,463.5,468.5,13100.0],["2024-10-11",464.25,472.94,464.25,468.23,8400.0],["2024-10-14",472.18,473.97,470.34,473.85,6100.0],["2024-10-15",476.42,483.8,469.73,482.0,15000.0],["2024-10-16",487.45,501.3,485.22,499.2,14700.0],["2024-10-17",505.0,505.1,497.0,501.21,13700.0],["2024-10-18",504.24,504.24,492.42,492.42,3200.0],["2024-10-21",493.26,495.0,485.57,485.57,13900.0],["2024-10-22",485.7,489.76,482.96,482.96,6200.0],["2024-10-23",477.41,480.51,477.41,479.63,5000.0],["2024-10-24",487.63,487.63,480.5,487.0,12200.0],["2024-10-25",489.95,494.01,481.6,481.6,14300.0],["2024-10-28",483.21,500.0,483.21,495.6,7400.0],["2024-10-29",490.95,502.25,490.95,502.25,5300.0],["2024-10-30",499.06,510.0,498.08,498.08,16400.0],["2024-10-31",493.35,497.77,482.6,485.0,9000.0],["2024-11-01",485.7,493.43,485.7,493.43,4800.0],["2024-11-04",488.91,500.51,488.16,493.25,17000.0],["2024-11-05",497.0,510.0,497.0,509.84,23700.0],["2024-11-06",518.0,587.77,518.0,585.66,26900.0],["2024-11-07",584.0,590.0,567.5,567.99,20700.0],["2024-11-08",568.0,576.1,565.0,570.21,11900.0],["2024-11-11",579.61,589.89,570.42,589.89,25600.0],["2024-11-12",589.77,602.0,583.08,585.84,16600.0],["2024-11-13",578.28,580.0,570.36,570.4,8500.0],["2024-11-14",572.23,572.23,558.0,558.29,11500.0],["2024-11-15",557.6,557.6,543.0,548.99,4700.0],["2024-11-18",549.0,561.0,549.0,554.5,11900.0],["2024-11-19",548.83,548.83,543.11,543.11,4800.0],["2024-11-20",543.05,561.62,536.52,561.62,8600.0],["2024-11-21",568.01,580.97,566.0,580.97,13900.0],["2024-11-22",582.0,588.9,570.76,577.48,5200.0],["2024-11-25",587.0,596.5,586.11,587.01,16500.0],["2024-11-26",582.42,582.42,569.07,572.6,6200.0],["2024-11-27",581.48,581.48,565.51,565.51,7000.0],["2024-11-29",565.0,567.0,563.97,564.51,3900.0],["2024-12-02",565.7,582.02,565.34,582.02,17600.0],["2024-12-03",579.05,582.69,567.89,575.57,20300.0],["2024-12-04",583.34,586.85,576.04,586.12,8400.0],["2024-12-05",586.42,588.01,572.01,580.5,22400.0],["2024-12-06",582.38,586.99,575.69,584.63,7300.0],["2024-12-09",589.64,589.64,571.03,572.55,9200.0],["2024-12-10",570.23,584.61,565.86,580.51,15300.0],["2024-12-11",591.77,591.77,587.43,588.55,9700.0],["2024-12-12",588.0,592.32,571.8,572.9,6700.0],["2024-12-13",569.03,573.8,560.0,565.01,11300.0],["2024-12-16",577.15,583.14,574.32,577.94,8200.0],["2024-12-17",578.0,578.0,562.96,572.05,19300.0],["2024-12-18",577.78,580.0,535.35,546.25,15900.0],["2024-12-19",554.0,560.21,541.0,548.37,9200.0],["2024-12-20",538.15,552.04,538.15,547.61,10600.0],["2024-12-23",545.0,564.61,545.0,563.3,9300.0],["2024-12-24",570.19,570.19,570.19,570.19,2000.0],["2024-12-26",566.1,576.19,566.1,576.19,7600.0],["2024-12-27",563.54,563.54,550.0,558.1,16700.0],["2024-12-30",556.25,569.3,538.36,556.05,66400.0],["2024-12-31",558.0,567.99,555.61,567.99,4400.0],["2025-01-02",576.26,581.08,548.05,557.4,35000.0],["2025-01-03",562.01,578.14,560.05,577.61,47000.0],["2025-01-06",585.0,585.0,566.01,580.69,80500.0],["2025-01-07",584.31,596.6,562.1,569.08,66300.0],["2025-01-08",561.51,574.0,553.8,557.37,71000.0],["2025-01-10",544.32,545.28,518.61,518.61,22500.0],["2025-01-13",507.01,519.0,489.49,517.89,40500.0],["2025-01-14",521.99,528.3,512.8,518.3,49200.0],["2025-01-15",527.88,536.0,525.0,528.9,26800.0],["2025-01-16",530.0,530.0,507.37,507.7,21300.0],["2025-01-17",514.68,514.68,497.1,497.74,15300.0],["2025-01-21",498.93,502.31,491.94,496.32,20300.0],["2025-01-22",492.16,498.25,478.07,483.14,17000.0],["2025-01-23",477.37,482.0,468.29,474.5,65700.0],["2025-01-24",466.21,466.21,450.86,452.8,14900.0],["2025-01-27",444.77,446.38,423.98,430.56,22800.0],["2025-01-28",433.62,438.73,424.83,432.53,23900.0],["2025-01-29",431.83,440.56,428.15,429.47,43700.0],["2025-01-30",437.19,437.19,423.09,423.09,16500.0],["2025-01-31",425.83,426.03,407.01,410.1,17700.0],["2025-02-03",397.74,402.57,381.0,392.01,27800.0],["2025-02-04",395.01,410.76,395.01,408.9,27500.0],["2025-02-05",413.7,415.6,405.66,406.48,16800.0],["2025-02-06",408.99,416.5,407.0,414.68,29200.0],["2025-02-07",415.76,424.9,400.89,404.9,30000.0],["2025-02-10",406.88,410.09,399.48,399.48,17400.0],["2025-02-11",392.9,400.23,392.51,394.37,17900.0],["2025-02-12",386.5,396.68,386.5,396.68,18500.0],["2025-02-13",398.01,428.53,394.99,426.92,20600.0],["2025-02-14",426.92,444.83,420.12,433.53,38100.0],["2025-02-18",431.64,443.72,431.64,443.6,24700.0],["2025-02-19",440.01,443.0,413.14,430.8,31200.0],["2025-02-20",432.08,433.13,416.85,418.59,16400.0],["2025-02-21",425.0,430.0,405.84,406.84,14200.0],["2025-02-24",400.0,403.01,395.41,401.86,28200.0],["2025-02-25",400.57,407.1,399.76,400.49,19800.0],["2025-02-26",404.21,405.53,392.19,393.4,14400.0],["2025-02-27",392.98,396.46,383.63,383.63,16800.0],["2025-02-28",383.0,395.45,383.0,393.27,13500.0],["2025-03-03",397.37,399.72,371.0,376.14,33400.0],["2025-03-04",371.0,388.69,370.0,380.6,26000.0],["2025-03-05",385.1,386.94,378.31,385.37,26700.0],["2025-03-06",377.32,380.29,375.57,379.3,11500.0],["2025-03-07",375.0,389.52,371.67,389.39,34600.0],["2025-03-10",382.01,393.13,380.03,389.3,34500.0],["2025-03-11",390.52,392.74,372.68,382.54,24500.0],["2025-03-12",381.84,392.41,378.0,382.6,16900.0],["2025-03-13",381.52,381.55,373.84,376.42,9900.0],["2025-03-14",388.36,394.54,387.84,393.78,15700.0],["2025-03-17",391.51,400.0,390.0,394.83,16700.0],["2025-03-18",393.31,396.97,389.99,396.23,13100.0],["2025-03-19",394.1,399.75,390.29,397.5,29000.0],["2025-03-20",396.38,405.61,392.14,399.7,9500.0],["2025-03-21",392.54,399.87,391.37,396.8,16500.0],["2025-03-24",408.27,412.2,402.94,411.96,8900.0],["2025-03-25",409.31,409.31,404.09,407.1,7400.0],["2025-03-26",396.51,399.53,396.41,398.1,5500.0],["2025-03-27",396.69,410.4,396.69,409.9,10900.0],["2025-03-28",410.99,410.99,393.21,394.5,7300.0],["2025-03-31",385.52,399.36,385.52,397.7,11200.0],["2025-04-01",393.75,393.75,391.9,391.9,7200.0],["2025-04-02",388.58,395.74,388.45,395.74,5700.0],["2025-04-03",375.11,380.79,364.0,376.0,12100.0],["2025-04-04",377.73,383.63,364.0,380.19,10900.0],["2025-04-07",363.76,399.99,363.76,368.6,11800.0],["2025-04-08",378.13,378.13,360.0,365.66,9600.0],["2025-04-09",366.96,415.79,364.45,401.56,18700.0],["2025-04-10",383.34,383.34,369.99,374.12,7300.0],["2025-04-11",367.11,378.97,359.34,378.97,8500.0],["2025-04-14",389.47,392.76,380.1,381.05,5000.0],["2025-04-15",379.02,385.0,379.0,384.64,12600.0],["2025-04-16",378.79,383.67,377.77,382.0,5300.0],["2025-04-17",381.99,381.99,374.34,377.4,4000.0],["2025-04-21",363.31,369.93,363.31,369.93,4600.0],["2025-04-22",370.36,379.63,370.36,379.63,5700.0],["2025-04-23",389.29,392.05,370.98,370.98,7000.0],["2025-04-24",377.71,384.71,377.71,384.71,6300.0],["2025-04-25",381.05,381.05,381.05,381.05,4600.0],["2025-04-28",377.65,377.65,377.65,377.65,4300.0],["2025-04-29",372.19,381.9,367.88,381.9,6700.0],["2025-04-30",374.42,380.43,373.1,378.98,6800.0],["2025-05-01",377.02,378.03,375.12,378.03,5400.0],["2025-05-02",380.78,381.31,378.38,381.31,4100.0],["2025-05-05",376.95,376.95,373.56,373.56,5900.0],["2025-05-06",372.68,386.85,367.24,382.33,9400.0],["2025-05-07",382.2,391.62,381.94,391.62,7900.0],["2025-05-08",389.86,405.33,389.86,397.88,12100.0],["2025-05-09",391.2,393.12,389.66,393.12,4400.0],["2025-05-12",409.56,411.07,403.98,404.0,4900.0],["2025-05-13",411.28,413.3,411.25,413.01,7500.0],["2025-05-14",408.13,423.38,408.13,410.34,47800.0],["2025-05-15",418.2,423.6,406.05,406.05,60700.0],["2025-05-16",406.86,416.24,400.0,416.24,34200.0],["2025-05-19",415.0,415.0,400.4,405.88,29600.0],["2025-05-20",404.0,412.56,401.01,412.42,34600.0],["2025-05-21",416.27,447.02,407.93,430.36,46100.0],["2025-05-22",432.49,444.1,430.29,435.5,27300.0],["2025-05-23",433.0,435.0,416.65,417.27,29000.0],["2025-05-27",421.99,429.0,418.09,428.89,33800.0],["2025-05-28",430.41,430.41,417.64,417.95,29100.0],["2025-05-29",421.01,430.68,420.32,426.02,35700.0],["2025-05-30",426.89,427.5,418.02,421.43,66400.0],["2025-06-02",417.95,417.95,407.3,413.12,74500.0],["2025-06-03",413.01,433.2,412.31,432.01,82600.0],["2025-06-04",431.8,432.05,423.5,428.49,39600.0],["2025-06-05",431.6,434.5,420.99,422.18,56600.0],["2025-06-06",425.49,428.95,418.11,421.83,36100.0],["2025-06-09",421.5,425.14,420.05,422.3,53200.0],["2025-06-10",422.11,428.48,416.98,425.67,133900.0],["2025-06-11",431.23,431.23,407.84,407.84,147200.0],["2025-06-12",408.31,410.76,399.17,399.48,99900.0],["2025-06-13",395.0,398.13,385.0,389.5,79900.0],["2025-06-16",396.4,396.9,390.37,396.82,60700.0],["2025-06-17",396.0,398.06,391.05,392.15,83000.0],["2025-06-18",395.83,398.0,387.56,392.38,99800.0],["2025-06-20",395.72,398.73,389.95,396.48,97800.0],["2025-06-23",394.96,413.19,393.5,413.19,109200.0],["2025-06-24",419.0,420.21,412.82,416.02,77300.0],["2025-06-25",415.8,422.73,411.74,420.49,43400.0],["2025-06-26",421.31,424.63,413.34,418.5,85400.0],["2025-06-27",419.39,428.58,414.0,419.02,77100.0],["2025-06-30",423.52,430.81,421.62,422.25,68800.0],["2025-07-01",421.27,439.34,418.0,427.82,112700.0],["2025-07-02",428.38,436.16,425.8,434.25,83000.0],["2025-07-03",437.9,443.5,433.89,436.65,61500.0],["2025-07-07",432.25,438.1,399.0,399.09,96300.0],["2025-07-08",400.0,411.11,397.0,401.9,89700.0],["2025-07-09",403.23,403.23,387.41,389.45,67200.0],["2025-07-10",388.37,395.92,386.0,394.43,43300.0],["2025-07-11",393.67,393.67,385.91,389.39,22600.0],["2025-07-14",389.8,395.23,386.75,395.06,37200.0],["2025-07-15",390.71,392.8,387.18,389.36,21700.0],["2025-07-16",392.36,398.72,386.72,397.21,29200.0],["2025-07-17",397.01,406.97,397.01,405.6,52100.0],["2025-07-18",408.86,408.86,397.36,399.15,45300.0],["2025-07-21",400.75,410.37,397.43,398.69,61200.0],["2025-07-22",402.13,406.85,396.0,400.85,43400.0],["2025-07-23",405.66,406.73,399.72,400.91,57900.0],["2025-07-24",398.49,407.82,396.16,403.6,37900.0],["2025-07-25",401.69,418.38,401.0,409.5,32900.0],["2025-07-28",413.46,413.46,402.17,405.66,76700.0],["2025-07-29",410.5,414.0,404.18,406.72,45000.0],["2025-07-30",406.11,411.0,398.39,405.16,55300.0],["2025-07-31",403.04,405.6,395.77,399.58,41100.0],["2025-08-01",391.79,395.07,384.75,384.75,33100.0],["2025-08-04",385.75,397.33,384.02,397.33,24700.0],["2025-08-05",400.09,406.23,393.25,405.72,41400.0],["2025-08-06",404.23,415.87,401.91,414.91,43100.0],["2025-08-07",420.5,420.5,409.7,415.42,65500.0],["2025-08-08",418.4,423.99,410.07,411.21,70500.0],["2025-08-11",409.46,418.16,408.32,408.7,90300.0],["2025-08-12",413.69,425.05,409.5,424.66,75100.0],["2025-08-13",425.51,452.53,422.53,451.02,74300.0],["2025-08-14",444.81,451.01,424.21,429.49,66400.0],["2025-08-15",430.63,435.45,417.04,426.12,59500.0],["2025-08-18",425.01,429.67,423.46,427.96,73300.0],["2025-08-19",430.56,454.4,430.56,454.4,62800.0],["2025-08-20",451.44,465.01,451.44,462.98,42200.0],["2025-08-21",458.56,458.84,432.53,436.19,45600.0],["2025-08-22",451.0,464.68,430.0,461.45,39200.0],["2025-08-25",461.9,464.0,454.95,457.27,42100.0],["2025-08-26",459.54,463.05,454.43,456.95,45000.0],["2025-08-27",459.0,466.8,457.05,466.8,22800.0],["2025-08-28",467.98,470.98,463.68,468.06,36300.0],["2025-08-29",460.0,472.03,460.0,467.2,97200.0],["2025-09-02",459.22,479.43,459.22,476.66,40000.0],["2025-09-03",473.0,480.5,468.16,480.5,49300.0],["2025-09-04",477.77,491.07,477.77,490.03,47100.0],["2025-09-05",499.56,502.3,487.44,490.61,66500.0],["2025-09-08",493.3,499.25,483.0,489.9,35700.0],["2025-09-09",487.71,490.5,481.44,489.92,106700.0],["2025-09-10",486.47,488.9,479.03,479.96,140900.0],["2025-09-11",481.88,486.0,447.21,448.73,109800.0],["2025-09-12",448.42,448.42,406.77,407.73,63500.0],["2025-09-15",407.0,445.87,407.0,445.87,95000.0],["2025-09-16",446.11,446.11,425.99,435.05,44400.0],["2025-09-17",438.34,451.5,435.0,442.65,66200.0],["2025-09-18",443.1,453.81,440.18,444.77,60700.0],["2025-09-19",444.34,449.9,443.35,447.93,72100.0],["2025-09-22",437.0,448.89,435.0,447.79,83500.0],["2025-09-23",445.94,458.89,444.65,453.54,95500.0],["2025-09-24",456.32,475.1,454.09,473.88,47400.0],["2025-09-25",472.9,472.9,462.06,464.43,91800.0],["2025-09-26",463.64,469.52,457.0,462.62,80600.0],["2025-09-29",464.56,474.5,462.01,471.02,100000.0],["2025-09-30",472.47,482.57,451.47,465.14,119200.0],["2025-10-01",455.14,479.95,455.14,476.07,155300.0],["2025-10-02",478.67,482.47,458.15,460.13,140700.0],["2025-10-03",463.5,470.43,410.76,412.06,88400.0],["2025-10-06",413.02,423.0,394.35,410.93,104600.0],["2025-10-07",417.2,437.05,414.29,422.25,199100.0],["2025-10-08",425.5,440.0,419.0,438.52,92100.0],["2025-10-09",435.33,443.38,424.0,440.23,381600.0],["2025-10-10",439.0,443.93,410.27,417.12,399400.0],["2025-10-13",424.62,433.67,416.0,423.2,321500.0],["2025-10-14",419.79,426.55,415.73,420.82,425800.0],["2025-10-15",423.55,428.0,399.66,422.5,205300.0],["2025-10-16",423.31,430.65,418.2,429.48,168100.0],["2025-10-17",425.44,429.24,415.57,422.61,329200.0],["2025-10-20",424.4,441.29,413.07,413.07,360400.0],["2025-10-21",414.07,423.99,403.14,412.7,415300.0],["2025-10-22",413.34,422.79,407.61,413.21,329400.0],["2025-10-23",411.08,421.63,409.27,415.75,460700.0],["2025-10-24",421.13,424.54,413.16,416.91,603000.0],["2025-10-27",419.39,419.39,348.63,374.53,393400.0],["2025-10-28",372.85,390.01,367.4,386.34,124900.0],["2025-10-29",392.47,429.58,387.86,422.43,296400.0],["2025-10-30",417.13,417.13,386.6,395.51,380900.0],["2025-10-31",401.54,417.6,394.49,405.04,413400.0],["2025-11-03",400.58,414.73,390.0,408.27,399100.0],["2025-11-04",405.65,408.93,395.05,398.09,575900.0],["2025-11-05",402.83,407.22,391.76,406.14,510600.0],["2025-11-06",408.78,414.48,396.84,397.13,284300.0],["2025-11-07",396.82,404.44,388.48,403.11,540900.0],["2025-11-10",408.4,413.65,379.16,399.23,494000.0],["2025-11-11",399.23,402.49,387.89,393.7,739100.0],["2025-11-12",393.51,408.16,384.0,388.59,521600.0],["2025-11-13",385.56,397.35,375.0,394.93,251500.0],["2025-11-14",392.8,410.0,384.76,391.9,871300.0],["2025-11-17",392.39,408.02,378.67,382.57,690800.0],["2025-11-18",382.38,405.73,379.16,396.93,511100.0],["2025-11-19",394.62,403.92,384.72,390.76,414900.0],["2025-11-20",397.19,404.16,383.06,383.73,636000.0],["2025-11-21",384.32,418.78,383.44,416.4,340800.0],["2025-11-24",410.6,451.49,403.02,448.05,212000.0],["2025-11-25",445.58,472.76,444.71,468.74,53100.0],["2025-11-26",470.0,474.22,452.19,459.51,78100.0],["2025-11-28",459.49,468.01,451.49,458.39,19500.0],["2025-12-01",454.72,464.9,450.0,464.56,53000.0],["2025-12-02",463.14,489.4,460.48,481.84,63600.0],["2025-12-03",485.94,501.66,483.08,499.97,67500.0],["2025-12-04",496.57,500.32,422.82,440.46,102200.0],["2025-12-05",435.86,462.65,435.86,460.85,34900.0],["2025-12-08",465.9,481.19,457.83,463.78,54100.0],["2025-12-09",456.87,488.74,453.25,471.08,38400.0],["2025-12-10",475.7,491.08,464.58,483.01,37500.0],["2025-12-11",490.2,499.14,489.92,497.02,21900.0],["2025-12-12",497.02,509.03,493.58,507.65,92800.0],["2025-12-15",507.47,513.26,495.17,506.45,29800.0],["2025-12-16",510.23,520.12,506.14,519.51,34900.0],["2025-12-17",515.3,537.41,515.3,523.25,24800.0],["2025-12-18",532.15,539.34,523.71,531.76,42000.0],["2025-12-19",531.76,533.95,518.12,525.72,50100.0],["2025-12-22",523.5,540.75,512.15,535.63,64600.0],["2025-12-23",530.7,541.81,522.0,529.55,43100.0],["2025-12-24",542.35,542.35,526.96,529.95,26800.0],["2025-12-26",535.48,535.48,510.74,517.01,22500.0],["2025-12-29",515.24,522.1,503.49,507.66,60100.0],["2025-12-30",517.17,544.42,501.08,508.21,189800.0],["2025-12-31",506.91,511.5,481.64,487.32,134000.0],["2026-01-02",493.25,509.81,486.36,501.82,125400.0],["2026-01-05",501.0,562.92,499.22,551.14,102800.0],["2026-01-06",549.62,563.82,540.0,553.91,88700.0],["2026-01-07",556.24,578.3,548.31,573.17,127700.0],["2026-01-08",572.56,584.7,560.39,582.2,103300.0],["2026-01-09",581.26,613.93,581.26,608.54,98900.0],["2026-01-12",606.04,632.48,590.39,629.01,97500.0],["2026-01-13",629.16,654.17,617.51,623.83,97000.0],["2026-01-14",628.46,650.67,613.0,649.0,92500.0],["2026-01-15",648.0,660.0,633.98,648.4,56900.0],["2026-01-16",648.52,657.42,642.87,657.15,72500.0],["2026-01-20",640.55,656.56,608.89,628.45,75600.0],["2026-01-21",637.9,659.0,629.7,649.96,61400.0],["2026-01-22",655.0,671.01,650.0,664.11,56100.0],["2026-01-23",665.37,674.75,658.71,664.72,48100.0],["2026-01-26",663.0,668.26,628.86,644.83,81100.0],["2026-01-27",643.44,644.4,574.2,586.61,48400.0],["2026-01-28",587.52,595.0,556.49,568.97,45800.0],["2026-01-29",572.48,586.61,562.0,584.7,38400.0],["2026-01-30",578.15,602.78,578.15,586.37,71500.0],["2026-02-02",592.72,618.13,568.55,594.47,66000.0],["2026-02-03",588.41,602.65,562.06,573.99,75100.0],["2026-02-04",578.26,592.45,567.0,576.86,55600.0],["2026-02-05",564.5,581.46,562.14,567.9,31600.0],["2026-02-06",577.74,587.0,568.96,575.92,48300.0],["2026-02-09",582.04,586.77,508.69,560.85,71000.0],["2026-02-10",565.8,574.42,539.0,566.88,99400.0],["2026-02-11",572.55,574.28,530.41,558.0,111300.0],["2026-02-12",562.15,572.86,506.5,507.58,113000.0],["2026-02-13",514.83,527.79,492.37,512.56,105000.0],["2026-02-17",511.01,512.31,447.24,476.93,115100.0],["2026-02-18",475.35,503.15,460.0,488.0,79500.0],["2026-02-19",489.9,516.03,475.48,514.96,82600.0],["2026-02-20",509.57,532.58,499.69,522.52,144200.0],["2026-02-23",516.64,525.19,493.03,498.71,97100.0],["2026-02-24",498.52,520.79,492.77,515.08,76600.0],["2026-02-25",519.2,527.19,507.24,516.37,123700.0],["2026-02-26",521.39,549.59,513.35,537.82,89000.0],["2026-02-27",525.63,535.63,500.96,509.51,81100.0],["2026-03-02",496.18,529.2,496.18,518.72,69400.0],["2026-03-03",506.77,530.1,501.15,525.2,104500.0],["2026-03-04",533.08,560.7,526.39,543.99,135600.0],["2026-03-05",537.27,552.0,481.91,511.91,147800.0],["2026-03-06",498.45,515.96,495.44,511.36,78600.0],["2026-03-09",506.25,527.64,496.9,525.08,107200.0],["2026-03-10",526.38,549.0,505.8,526.02,195200.0],["2026-03-11",518.13,541.02,518.13,538.71,86400.0],["2026-03-12",527.15,532.29,506.0,520.03,118900.0],["2026-03-13",521.18,525.91,473.0,496.48,144400.0],["2026-03-16",507.69,507.69,455.0,466.95,106700.0],["2026-03-17",473.23,508.8,472.71,495.66,63700.0],["2026-03-18",493.31,494.68,478.49,486.14,66900.0],["2026-03-19",483.99,499.21,471.92,480.66,84400.0],["2026-03-20",478.01,480.43,459.78,470.49,135200.0],["2026-03-23",486.1,512.18,481.31,488.56,106100.0],["2026-03-24",488.06,504.47,475.81,488.02,77800.0],["2026-03-25",496.55,501.35,475.33,485.29,93600.0],["2026-03-26",478.01,505.1,478.01,485.86,110500.0],["2026-03-27",483.71,501.31,477.74,491.76,59900.0],["2026-03-30",492.61,504.0,490.32,490.32,84500.0],["2026-03-31",495.84,501.56,462.14,482.34,108300.0],["2026-04-01",488.13,509.67,484.7,496.29,62600.0],["2026-04-02",485.79,525.94,483.26,517.94,51000.0],["2026-04-06",523.73,525.43,498.85,518.21,138500.0],["2026-04-07",516.41,531.07,512.67,519.63,170900.0],["2026-04-08",535.85,546.99,523.56,537.26,106200.0],["2026-04-09",532.8,555.2,527.21,549.59,71200.0],["2026-04-10",548.57,551.99,524.46,528.7,43300.0],["2026-04-13",524.16,527.5,493.39,501.34,101700.0],["2026-04-14",508.3,527.26,495.87,517.66,53400.0],["2026-04-15",521.99,549.23,521.94,541.66,51400.0],["2026-04-16",546.12,547.93,534.95,539.65,48900.0],["2026-04-17",549.6,555.49,515.33,541.72,68900.0],["2026-04-20",531.68,564.0,531.68,548.72,56800.0],["2026-04-21",551.25,555.13,524.69,527.76,64100.0],["2026-04-22",533.81,535.67,507.78,530.59,32300.0],["2026-04-23",529.79,530.72,507.93,529.5,21500.0],["2026-04-24",530.6,540.0,522.61,532.87,34300.0],["2026-04-27",532.0,535.25,516.76,521.14,54000.0],["2026-04-28",521.09,535.0,518.9,524.9,22100.0],["2026-04-29",522.64,534.34,514.13,529.55,35000.0],["2026-04-30",528.84,529.8,512.48,528.76,13100.0],["2026-05-01",532.8,539.33,514.6,515.08,24300.0],["2026-05-04",514.04,517.74,483.0,491.28,53700.0],["2026-05-05",498.39,504.42,484.95,494.96,28100.0],["2026-05-06",500.91,501.05,478.51,488.11,23700.0],["2026-05-07",488.14,498.03,483.99,492.33,29100.0],["2026-05-08",492.33,504.8,485.04,500.97,16300.0],["2026-05-11",500.58,507.48,485.53,491.9,17500.0],["2026-05-12",489.82,501.49,484.09,487.78,22800.0],["2026-05-13",482.65,483.65,469.32,471.52,24800.0],["2026-05-14",472.9,482.53,459.35,474.01,15300.0],["2026-05-15",462.32,469.0,447.96,462.61,25300.0],["2026-05-18",466.45,480.3,463.98,476.42,41400.0],["2026-05-19",475.92,483.26,466.74,478.47,25300.0],["2026-05-20",478.27,486.92,460.72,464.34,27600.0],["2026-05-21",462.97,470.33,450.44,465.41,54100.0],["2026-05-22",466.85,475.05,457.63,473.28,33900.0],["2026-05-26",475.5,487.99,475.5,485.0,43300.0],["2026-05-27",482.2,499.52,480.3,499.02,34700.0],["2026-05-28",499.02,527.47,497.68,519.01,43900.0],["2026-05-29",519.5,519.5,500.6,517.12,39300.0],["2026-06-01",516.52,532.32,511.54,527.08,43600.0],["2026-06-02",521.28,531.69,508.88,526.99,37100.0],["2026-06-03",526.43,526.43,492.25,523.51,52200.0],["2026-06-04",528.78,537.39,520.0,528.3,43700.0],["2026-06-05",527.07,537.0,505.16,519.41,48500.0],["2026-06-08",521.71,536.0,518.31,524.35,48300.0],["2026-06-09",521.08,532.3,508.24,527.52,31600.0],["2026-06-10",522.99,538.0,520.3,527.19,30400.0],["2026-06-11",525.28,563.75,523.6,560.23,33700.0],["2026-06-12",558.99,567.0,552.69,556.2,22500.0],["2026-06-15",564.53,574.3,554.78,556.33,30900.0],["2026-06-16",556.52,566.5,544.15,548.19,29000.0],["2026-06-17",548.19,556.71,534.05,535.06,26800.0],["2026-06-18",540.14,543.63,510.58,529.04,35100.0],["2026-06-22",523.57,529.3,513.92,527.23,36600.0],["2026-06-23",525.0,545.77,525.0,537.0,20900.0],["2026-06-24",537.0,547.08,531.67,541.93,30300.0],["2026-06-25",544.07,551.76,533.36,548.23,22300.0],["2026-06-26",550.44,575.99,550.44,574.44,76300.0],["2026-06-29",572.06,593.41,556.26,593.16,43000.0],["2026-06-30",595.63,601.2,588.0,601.19,35800.0],["2026-07-01",602.7,625.0,602.7,605.6,45000.0],["2026-07-02",606.1,607.99,581.4,584.83,25900.0],["2026-07-06",578.93,588.3,563.515,584.37,37278.856137],["2026-07-07",591.77,607.91,551.86,564.52,31678.392271],["2026-07-08",557.18,583.76,548.98,579.64,25855.19999],["2026-07-09",575.43,585.895,570.74,572.11,28709.534879],["2026-07-10",580.11,587,562,576.02,43727.306984],["2026-07-13",575.2,585.8,569.93,581.51,34698.362271],["2026-07-14",580.57,587.95,563.795,570.68,33625.443987],["2026-07-15",570,596.5,570,589.51,27098.32347],["2026-07-16",589.41,600.7,586,595.98,35340.096332],["2026-07-17",585.79,602.6099,580.545,593.13,25186.19928],["2026-07-20",593.13,612.8199,585,596.4,30419.146834],["2026-07-21",593.7,610.495,590.44,595.43,46310.585069],["2026-07-22",590.83,590.83,574.1,574.65,38814.199696],["2026-07-23",567.35,576.77,559.29,576.76,42926.75961],["2026-07-24",591.275,593.77,573,575.1,32514.209577],["2026-07-27",581.03,594.98,563.83,581.16,57329.534519],["2026-07-28",584.99,605.83,570.385,591.65,78520.522228],["2026-07-29",593.46,617,593.46,599.8,68686.842525],["2026-07-30",600.26,604.98,586.82,594.6,47080.337125],["2026-07-31",592.32,600.1,585.63,587.1,35117.539793],["2026-08-03",594.14,608.93,573.77,587.89,54134.733874],["2026-08-04",586.96,600.64,584.21,600.15,43157.583042],["2026-08-05",598.58,603.91,593.55,598.76,31062.976],["2026-08-06",597,601.67,568.9575,576.85,78042.877939],["2026-08-07",582,584.25,560.55,564.69,83515.517963],["2026-08-10",559.75,578.97,550.51,551.66,25467.332687],["2026-08-11",557.62,569.7499,545.255,559.88,90900.856141],["2026-08-12",557.3,592.64,554.01,557.01,77144.494001],["2026-08-13",560.62,601.22,534.89,601.22,99348.155547]]}