{"t":"ELA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-03-18",3.125,3.125,3.0,3.0,17400.0],["1992-03-19",3.125,3.125,3.0,3.125,8700.0],["1992-03-20",3.125,3.125,3.0,3.125,1200.0],["1992-03-23",3.0,3.0,2.875,2.875,3900.0],["1992-03-24",2.875,2.875,2.875,2.875,2000.0],["1992-03-25",2.875,2.875,2.875,2.875,100.0],["1992-03-26",2.875,3.0,2.875,3.0,800.0],["1992-03-27",3.0,3.0,3.0,3.0,100.0],["1992-03-30",2.875,2.875,2.75,2.75,1500.0],["1992-03-31",2.75,2.75,2.75,2.75,500.0],["1992-04-01",2.625,2.625,2.625,2.625,2000.0],["1992-04-02",2.625,2.625,2.625,2.625,3000.0],["1992-04-03",2.625,2.625,2.625,2.625,0.0],["1992-04-06",2.625,2.625,2.625,2.625,0.0],["1992-04-07",2.5,2.5,2.5,2.5,3000.0],["1992-04-08",2.375,2.375,2.125,2.375,6000.0],["1992-04-09",2.25,2.5,2.25,2.5,7000.0],["1992-04-10",2.5,2.5,2.5,2.5,0.0],["1992-04-13",2.5,2.5,2.5,2.5,0.0],["1992-04-14",2.5,2.5,2.5,2.5,0.0],["1992-04-15",2.5,2.5,2.5,2.5,0.0],["1992-04-16",2.375,2.375,2.375,2.375,1000.0],["1992-04-20",2.5,2.5,2.5,2.5,1500.0],["1992-04-21",2.5,2.5,2.5,2.5,0.0],["1992-04-22",2.375,2.375,2.375,2.375,1000.0],["1992-04-23",2.375,2.375,2.375,2.375,1500.0],["1992-04-24",2.375,2.375,2.375,2.375,0.0],["1992-04-27",2.375,2.375,2.375,2.375,0.0],["1992-04-28",2.375,2.375,2.375,2.375,0.0],["1992-04-29",2.25,2.25,2.25,2.25,1800.0],["1992-04-30",2.25,2.25,2.25,2.25,0.0],["1992-05-01",2.25,2.25,2.25,2.25,0.0],["1992-05-04",2.25,2.25,2.25,2.25,0.0],["1992-05-05",2.25,2.25,2.25,2.25,0.0],["1992-05-06",2.25,2.25,2.25,2.25,0.0],["1992-05-07",2.25,2.25,2.25,2.25,0.0],["1992-05-08",2.125,2.125,2.125,2.125,1000.0],["1992-05-11",2.125,2.125,2.125,2.125,0.0],["1992-05-12",2.125,2.125,2.125,2.125,0.0],["1992-05-13",2.0,2.0,2.0,2.0,1000.0],["1992-05-14",1.875,1.875,1.875,1.875,1000.0],["1992-05-15",1.875,1.875,1.875,1.875,0.0],["1992-05-18",1.75,1.75,1.75,1.75,500.0],["1992-05-19",1.75,1.75,1.75,1.75,0.0],["1992-05-20",1.75,1.75,1.75,1.75,0.0],["1992-05-21",1.625,1.875,1.625,1.875,2300.0],["1992-05-22",1.875,1.875,1.875,1.875,0.0],["1992-05-26",2.0,2.0,1.875,1.875,1700.0],["1992-05-27",1.875,1.875,1.875,1.875,0.0],["1992-05-28",1.875,1.875,1.875,1.875,0.0],["1992-05-29",1.875,1.875,1.875,1.875,0.0],["1992-06-01",1.75,1.75,1.5625,1.5625,4000.0],["1992-06-02",1.625,1.625,1.625,1.625,500.0],["1992-06-03",1.75,1.75,1.75,1.75,1000.0],["1992-06-04",1.75,1.75,1.75,1.75,0.0],["1992-06-05",1.625,1.625,1.625,1.625,200.0],["1992-06-08",1.5,1.75,1.5,1.75,4800.0],["1992-06-09",1.625,1.625,1.625,1.625,1500.0],["1992-06-10",1.625,1.625,1.625,1.625,0.0],["1992-06-11",1.625,1.625,1.625,1.625,0.0],["1992-06-12",1.625,1.625,1.625,1.625,0.0],["1992-06-15",1.5,1.625,1.5,1.625,1200.0],["1992-06-16",1.625,1.625,1.625,1.625,0.0],["1992-06-17",1.625,1.625,1.625,1.625,0.0],["1992-06-18",1.75,1.75,1.75,1.75,100.0],["1992-06-19",1.6875,1.6875,1.6875,1.6875,1000.0],["1992-06-22",1.625,1.625,1.4375,1.5,4100.0],["1992-06-23",1.5,1.5,1.5,1.5,0.0],["1992-06-24",1.5,1.5,1.5,1.5,0.0],["1992-06-25",1.5,1.5,1.5,1.5,0.0],["1992-06-26",1.5,1.5,1.5,1.5,0.0],["1992-06-29",1.5,1.5,1.5,1.5,0.0],["1992-06-30",1.5,1.5,1.5,1.5,0.0],["1992-07-01",1.5,1.5,1.5,1.5,0.0],["1992-07-02",1.5,1.5,1.5,1.5,0.0],["1992-07-06",1.5,1.5,1.5,1.5,500.0],["1992-07-07",1.375,1.5,1.375,1.5,3800.0],["1992-07-08",1.5,1.5,1.5,1.5,0.0],["1992-07-09",1.5,1.5,1.5,1.5,0.0],["1992-07-10",1.5,1.5,1.5,1.5,0.0],["1992-07-13",1.375,1.625,1.375,1.625,13000.0],["1992-07-14",1.5,1.75,1.5,1.75,2100.0],["1992-07-15",1.625,1.75,1.625,1.625,4700.0],["1992-07-16",1.625,1.625,1.625,1.625,0.0],["1992-07-17",1.625,1.625,1.625,1.625,0.0],["1992-07-20",1.625,1.625,1.625,1.625,0.0],["1992-07-21",1.625,1.625,1.625,1.625,500.0],["1992-07-22",1.625,1.625,1.625,1.625,0.0],["1992-07-23",1.625,1.625,1.625,1.625,0.0],["1992-07-24",1.625,1.625,1.625,1.625,0.0],["1992-07-27",1.625,1.625,1.625,1.625,0.0],["1992-07-28",1.625,1.625,1.625,1.625,0.0],["1992-07-29",1.625,1.625,1.625,1.625,0.0],["1992-07-30",1.625,1.625,1.625,1.625,0.0],["1992-07-31",1.625,1.625,1.625,1.625,0.0],["1992-08-03",1.625,1.625,1.625,1.625,0.0],["1992-08-04",1.625,1.625,1.625,1.625,0.0],["1992-08-05",1.625,1.625,1.625,1.625,0.0],["1992-08-06",1.625,1.625,1.625,1.625,0.0],["1992-08-07",1.625,1.625,1.625,1.625,0.0],["1992-08-10",1.625,1.625,1.625,1.625,0.0],["1992-08-11",1.625,1.625,1.625,1.625,0.0],["1992-08-12",1.625,1.625,1.625,1.625,0.0],["1992-08-13",1.625,1.625,1.625,1.625,0.0],["1992-08-14",1.625,1.625,1.625,1.625,0.0],["1992-08-17",1.625,1.625,1.625,1.625,0.0],["1992-08-18",1.5,1.75,1.5,1.625,1300.0],["1992-08-19",1.625,1.625,1.625,1.625,0.0],["1992-08-20",1.625,1.625,1.625,1.625,0.0],["1992-08-21",1.625,1.625,1.625,1.625,0.0],["1992-08-24",1.625,1.625,1.625,1.625,0.0],["1992-08-25",1.625,1.625,1.625,1.625,0.0],["1992-08-26",1.625,1.625,1.625,1.625,0.0],["1992-08-27",1.5,1.5,1.5,1.5,200.0],["1992-08-28",1.5,1.5,1.5,1.5,0.0],["1992-08-31",1.5,1.5,1.5,1.5,0.0],["1992-09-01",1.5,1.5,1.5,1.5,0.0],["1992-09-02",1.5,1.5,1.5,1.5,0.0],["1992-09-03",1.5,1.5,1.5,1.5,0.0],["1992-09-04",1.5,1.5,1.5,1.5,0.0],["1992-09-08",1.5,1.5,1.5,1.5,0.0],["1992-09-09",1.5,1.5,1.5,1.5,0.0],["1992-09-10",1.5,1.5,1.5,1.5,0.0],["1992-09-11",1.5,1.5,1.5,1.5,0.0],["1992-09-14",1.5,1.5,1.5,1.5,0.0],["1992-09-15",1.5,1.5,1.5,1.5,0.0],["1992-09-16",1.5,1.5,1.5,1.5,0.0],["1992-09-17",1.5,1.5,1.5,1.5,0.0],["1992-09-18",1.6875,1.6875,1.6875,1.6875,1000.0],["1992-09-21",1.6875,1.6875,1.6875,1.6875,0.0],["1992-09-22",1.6875,1.6875,1.6875,1.6875,0.0],["1992-09-23",1.6875,1.6875,1.6875,1.6875,0.0],["1992-09-24",1.6875,1.6875,1.6875,1.6875,0.0],["1992-09-25",1.75,1.75,1.75,1.75,1000.0],["1992-09-28",1.75,1.75,1.75,1.75,0.0],["1992-09-29",1.75,1.75,1.75,1.75,0.0],["1992-09-30",1.75,1.75,1.75,1.75,0.0],["1992-10-01",1.625,1.625,1.625,1.625,1000.0],["1992-10-02",1.75,1.75,1.625,1.625,1800.0],["1992-10-05",1.625,1.625,1.625,1.625,0.0],["1992-10-06",1.625,1.625,1.625,1.625,0.0],["1992-10-07",1.5625,1.5625,1.5625,1.5625,100.0],["1992-10-08",1.5625,1.5625,1.5625,1.5625,0.0],["1992-10-09",1.5625,1.5625,1.5625,1.5625,0.0],["1992-10-12",1.5625,1.5625,1.5625,1.5625,0.0],["1992-10-13",1.5625,1.5625,1.5625,1.5625,0.0],["1992-10-14",1.5625,1.5625,1.5625,1.5625,0.0],["1992-10-15",1.5625,1.5625,1.5625,1.5625,0.0],["1992-10-16",1.5,1.5,1.5,1.5,500.0],["1992-10-19",1.5,1.5,1.5,1.5,0.0],["1992-10-20",1.5,1.5,1.5,1.5,0.0],["1992-10-21",1.5,1.5,1.5,1.5,0.0],["1992-10-22",1.5,1.5,1.5,1.5,0.0],["1992-10-23",1.5,1.5,1.5,1.5,0.0],["1992-10-26",1.5,1.5,1.5,1.5,0.0],["1992-10-27",1.4375,1.5,1.4375,1.5,3200.0],["1992-10-28",1.625,1.625,1.625,1.625,1000.0],["1992-10-29",1.625,1.625,1.625,1.625,0.0],["1992-10-30",1.625,1.625,1.625,1.625,0.0],["1992-11-02",1.625,1.625,1.625,1.625,0.0],["1992-11-03",1.625,1.625,1.625,1.625,0.0],["1992-11-04",1.75,1.75,1.5,1.5,3000.0],["1992-11-05",1.625,1.625,1.625,1.625,1000.0],["1992-11-06",1.75,1.75,1.625,1.625,1500.0],["1992-11-09",1.625,1.625,1.625,1.625,0.0],["1992-11-10",1.625,1.625,1.625,1.625,0.0],["1992-11-11",1.625,1.625,1.625,1.625,0.0],["1992-11-12",1.625,1.625,1.625,1.625,0.0],["1992-11-13",1.625,1.625,1.625,1.625,0.0],["1992-11-16",1.5,1.5,1.5,1.5,500.0],["1992-11-17",1.5,1.5,1.5,1.5,0.0],["1992-11-18",1.5,1.5,1.5,1.5,0.0],["1992-11-19",1.5,1.5,1.5,1.5,0.0],["1992-11-20",1.5,1.5,1.5,1.5,0.0],["1992-11-23",1.5,1.5,1.5,1.5,0.0],["1992-11-24",1.5,1.5,1.5,1.5,0.0],["1992-11-25",1.5,1.5,1.5,1.5,300.0],["1992-11-27",1.5,1.5,1.5,1.5,400.0],["1992-11-30",1.5,1.5,1.5,1.5,0.0],["1992-12-01",1.5,1.5,1.5,1.5,0.0],["1992-12-02",1.5,1.75,1.5,1.75,6600.0],["1992-12-03",1.75,1.75,1.75,1.75,0.0],["1992-12-04",1.5,1.625,1.5,1.625,13700.0],["1992-12-07",1.625,1.625,1.625,1.625,0.0],["1992-12-08",1.625,1.625,1.625,1.625,0.0],["1992-12-09",1.625,1.625,1.625,1.625,0.0],["1992-12-10",1.5,1.5,1.5,1.5,1100.0],["1992-12-11",1.5,1.5,1.5,1.5,0.0],["1992-12-14",1.5,1.5,1.5,1.5,0.0],["1992-12-15",1.5,1.5,1.5,1.5,0.0],["1992-12-16",1.5,1.5,1.5,1.5,0.0],["1992-12-17",1.5,1.5,1.5,1.5,0.0],["1992-12-18",1.5,1.5,1.5,1.5,0.0],["1992-12-21",1.5,1.5,1.5,1.5,0.0],["1992-12-22",1.5,1.5,1.5,1.5,0.0],["1992-12-23",1.5,1.5,1.5,1.5,0.0],["1992-12-24",1.5,1.5,1.5,1.5,0.0],["1992-12-28",1.5,1.5,1.5,1.5,0.0],["1992-12-29",1.375,1.375,1.375,1.375,1500.0],["1992-12-30",1.375,1.375,1.375,1.375,0.0],["1992-12-31",1.375,1.375,1.375,1.375,100.0],["1993-01-04",1.375,1.375,1.375,1.375,0.0],["1993-01-05",1.4375,1.4375,1.4375,1.4375,500.0],["1993-01-06",1.4375,1.4375,1.4375,1.4375,0.0],["1993-01-07",1.4375,1.4375,1.4375,1.4375,0.0],["1993-01-08",1.4375,1.4375,1.4375,1.4375,0.0],["1993-01-11",1.4375,1.4375,1.4375,1.4375,0.0],["1993-01-12",1.4375,1.4375,1.4375,1.4375,0.0],["1993-01-13",1.4375,1.4375,1.4375,1.4375,0.0],["1993-01-14",1.4375,1.4375,1.4375,1.4375,0.0],["1993-01-15",1.4375,1.4375,1.4375,1.4375,0.0],["1993-01-18",1.4375,1.4375,1.4375,1.4375,0.0],["1993-01-19",1.4375,1.4375,1.4375,1.4375,0.0],["1993-01-20",1.4375,1.4375,1.4375,1.4375,0.0],["1993-01-21",1.375,1.375,1.375,1.375,2000.0],["1993-01-22",1.375,1.375,1.375,1.375,0.0],["1993-01-25",1.4375,1.4375,1.4375,1.4375,1100.0],["1993-01-26",1.4375,1.4375,1.4375,1.4375,0.0],["1993-01-27",1.375,1.375,1.375,1.375,700.0],["1993-01-28",1.375,1.375,1.375,1.375,0.0],["1993-01-29",1.375,1.375,1.375,1.375,100.0],["1993-02-01",1.375,1.375,1.375,1.375,0.0],["1993-02-02",1.375,1.375,1.375,1.375,0.0],["1993-02-03",1.375,1.375,1.375,1.375,1500.0],["1993-02-04",1.375,1.375,1.375,1.375,100.0],["1993-02-05",1.375,1.375,1.375,1.375,0.0],["1993-02-08",1.3125,1.3125,1.3125,1.3125,600.0],["1993-02-09",1.375,1.375,1.375,1.375,1000.0],["1993-02-10",1.375,1.5,1.375,1.4375,8400.0],["1993-02-11",1.4375,1.4375,1.4375,1.4375,0.0],["1993-02-12",1.4375,1.4375,1.4375,1.4375,0.0],["1993-02-16",1.375,1.375,1.375,1.375,8000.0],["1993-02-17",1.375,1.375,1.375,1.375,0.0],["1993-02-18",1.375,1.375,1.375,1.375,600.0],["1993-02-19",1.3125,1.3125,1.25,1.25,3300.0],["1993-02-22",1.25,1.25,1.25,1.25,0.0],["1993-02-23",1.1875,1.25,1.1875,1.1875,5400.0],["1993-02-24",1.25,1.25,1.25,1.25,800.0],["1993-02-25",1.25,1.25,1.25,1.25,0.0],["1993-02-26",1.25,1.25,1.25,1.25,0.0],["1993-03-01",1.25,1.25,1.25,1.25,0.0],["1993-03-02",1.25,1.25,1.25,1.25,0.0],["1993-03-03",1.1875,1.1875,1.1875,1.1875,100.0],["1993-03-04",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-05",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-08",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-09",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-10",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-11",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-12",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-15",1.25,1.25,1.25,1.25,200.0],["1993-03-16",1.25,1.25,1.25,1.25,0.0],["1993-03-17",1.125,1.125,1.0,1.0,1000.0],["1993-03-18",0.75,1.0625,0.75,1.0625,74000.0],["1993-03-19",1.0,1.0625,1.0,1.0625,2100.0],["1993-03-22",1.0625,1.0625,1.0625,1.0625,0.0],["1993-03-23",1.125,1.125,1.125,1.125,800.0],["1993-03-24",1.125,1.125,1.125,1.125,0.0],["1993-03-25",1.125,1.125,1.125,1.125,0.0],["1993-03-26",1.125,1.125,1.125,1.125,0.0],["1993-03-29",1.125,1.125,1.125,1.125,0.0],["1993-03-30",1.125,1.125,1.125,1.125,0.0],["1993-03-31",1.1875,1.1875,1.125,1.125,2200.0],["1993-04-01",1.125,1.125,1.125,1.125,300.0],["1993-04-02",1.125,1.125,1.125,1.125,0.0],["1993-04-05",1.125,1.125,1.125,1.125,0.0],["1993-04-06",1.125,1.125,1.125,1.125,0.0],["1993-04-07",1.25,1.25,1.125,1.125,1400.0],["1993-04-08",1.1875,1.25,1.0625,1.0625,5400.0],["1993-04-12",1.125,1.125,1.125,1.125,500.0],["1993-04-13",1.125,1.125,1.125,1.125,0.0],["1993-04-14",1.25,1.25,1.25,1.25,1100.0],["1993-04-15",1.25,1.25,1.25,1.25,0.0],["1993-04-16",1.1875,1.1875,1.1875,1.1875,2000.0],["1993-04-19",1.25,1.3125,1.25,1.3125,2000.0],["1993-04-20",1.3125,1.3125,1.3125,1.3125,0.0],["1993-04-21",1.3125,1.3125,1.3125,1.3125,0.0],["1993-04-22",1.3125,1.3125,1.3125,1.3125,0.0],["1993-04-23",1.375,1.375,1.375,1.375,300.0],["1993-04-26",1.4375,1.4375,1.4375,1.4375,2000.0],["1993-04-27",1.4375,1.4375,1.4375,1.4375,0.0],["1993-04-28",1.5,1.5,1.5,1.5,500.0],["1993-04-29",1.5625,1.75,1.375,1.75,3300.0],["1993-04-30",1.75,1.75,1.5625,1.5625,3500.0],["1993-05-03",1.625,1.75,1.625,1.75,1900.0],["1993-05-04",1.625,1.6875,1.625,1.6875,700.0],["1993-05-05",1.6875,1.6875,1.625,1.625,1100.0],["1993-05-06",1.625,1.625,1.625,1.625,0.0],["1993-05-07",1.625,1.625,1.625,1.625,0.0],["1993-05-10",1.625,1.625,1.625,1.625,0.0],["1993-05-11",1.625,1.625,1.625,1.625,0.0],["1993-05-12",1.625,1.625,1.625,1.625,0.0],["1993-05-13",1.75,2.0,1.625,2.0,12200.0],["1993-05-14",2.25,2.25,2.0,2.0,9500.0],["1993-05-17",2.0,2.125,2.0,2.125,7000.0],["1993-05-18",2.125,2.125,2.125,2.125,2400.0],["1993-05-19",2.125,2.25,2.125,2.25,3700.0],["1993-05-20",2.125,2.25,2.125,2.25,1700.0],["1993-05-21",2.125,2.1875,2.0625,2.125,3700.0],["1993-05-24",2.125,2.125,2.125,2.125,5000.0],["1993-05-25",2.25,2.25,2.25,2.25,1000.0],["1993-05-26",2.125,2.125,2.0,2.0,3900.0],["1993-05-27",2.0,2.0,2.0,2.0,0.0],["1993-05-28",1.875,1.875,1.875,1.875,700.0],["1993-06-01",1.75,1.75,1.625,1.625,2500.0],["1993-06-02",1.625,1.625,1.625,1.625,0.0],["1993-06-03",1.625,1.625,1.625,1.625,0.0],["1993-06-04",1.75,1.875,1.75,1.875,3400.0],["1993-06-07",1.875,1.875,1.875,1.875,0.0],["1993-06-08",1.875,1.875,1.875,1.875,0.0],["1993-06-09",1.875,1.875,1.8125,1.8125,1000.0],["1993-06-10",1.8125,1.8125,1.8125,1.8125,0.0],["1993-06-11",1.8125,1.8125,1.8125,1.8125,0.0],["1993-06-14",1.8125,1.8125,1.8125,1.8125,0.0],["1993-06-15",1.8125,1.8125,1.8125,1.8125,0.0],["1993-06-16",1.75,1.75,1.75,1.75,500.0],["1993-06-17",1.75,1.75,1.75,1.75,0.0],["1993-06-18",1.75,1.75,1.75,1.75,0.0],["1993-06-21",1.75,1.75,1.75,1.75,200.0],["1993-06-22",1.6875,1.6875,1.6875,1.6875,400.0],["1993-06-23",1.625,1.625,1.625,1.625,1000.0],["1993-06-24",1.625,1.625,1.625,1.625,0.0],["1993-06-25",1.625,1.625,1.625,1.625,0.0],["1993-06-28",1.625,1.625,1.625,1.625,0.0],["1993-06-29",1.625,1.625,1.625,1.625,0.0],["1993-06-30",1.625,1.625,1.625,1.625,0.0],["1993-07-01",1.625,1.625,1.625,1.625,0.0],["1993-07-02",1.5,1.625,1.5,1.625,4000.0],["1993-07-06",1.5,1.5,1.5,1.5,200.0],["1993-07-07",1.625,1.625,1.625,1.625,1000.0],["1993-07-08",1.75,1.75,1.75,1.75,500.0],["1993-07-09",1.75,1.75,1.75,1.75,1000.0],["1993-07-12",1.75,1.75,1.75,1.75,0.0],["1993-07-13",1.75,1.75,1.75,1.75,500.0],["1993-07-14",1.625,1.75,1.625,1.75,1300.0],["1993-07-15",1.75,1.75,1.75,1.75,0.0],["1993-07-16",1.6875,1.6875,1.6875,1.6875,400.0],["1993-07-19",1.75,1.875,1.75,1.875,1300.0],["1993-07-20",1.875,1.875,1.875,1.875,0.0],["1993-07-21",1.875,1.875,1.875,1.875,0.0],["1993-07-22",1.875,1.875,1.875,1.875,0.0],["1993-07-23",1.875,1.875,1.875,1.875,0.0],["1993-07-26",1.875,1.875,1.875,1.875,0.0],["1993-07-27",1.875,1.875,1.875,1.875,0.0],["1993-07-28",1.875,1.875,1.875,1.875,0.0],["1993-07-29",2.0,2.0,2.0,2.0,3000.0],["1993-07-30",1.9375,1.9375,1.9375,1.9375,900.0],["1993-08-02",1.9375,1.9375,1.9375,1.9375,0.0],["1993-08-03",1.8125,1.875,1.8125,1.875,500.0],["1993-08-04",1.875,1.875,1.875,1.875,0.0],["1993-08-05",1.875,1.875,1.875,1.875,0.0],["1993-08-06",1.875,1.875,1.875,1.875,0.0],["1993-08-09",1.875,1.875,1.875,1.875,0.0],["1993-08-10",1.875,2.125,1.875,2.125,13000.0],["1993-08-11",2.0625,2.0625,2.0,2.0,4300.0],["1993-08-12",2.0,2.0,2.0,2.0,0.0],["1993-08-13",1.875,1.875,1.875,1.875,1200.0],["1993-08-16",1.875,1.875,1.875,1.875,0.0],["1993-08-17",1.875,1.875,1.875,1.875,0.0],["1993-08-18",1.875,1.875,1.875,1.875,0.0],["1993-08-19",1.875,1.875,1.875,1.875,0.0],["1993-08-20",1.875,1.875,1.875,1.875,0.0],["1993-08-23",1.875,1.875,1.875,1.875,2500.0],["1993-08-24",1.9375,2.0,1.875,1.9375,2200.0],["1993-08-25",1.875,1.875,1.875,1.875,4000.0],["1993-08-26",1.875,1.875,1.875,1.875,0.0],["1993-08-27",2.0,2.0,2.0,2.0,500.0],["1993-08-30",2.0,2.0,2.0,2.0,0.0],["1993-08-31",1.875,1.875,1.875,1.875,2000.0],["1993-09-01",1.875,1.875,1.875,1.875,0.0],["1993-09-02",1.875,1.875,1.875,1.875,0.0],["1993-09-03",1.875,1.875,1.875,1.875,0.0],["1993-09-07",1.8125,1.8125,1.75,1.75,1000.0],["1993-09-08",1.75,1.75,1.75,1.75,0.0],["1993-09-09",1.75,1.75,1.75,1.75,0.0],["1993-09-10",1.75,1.75,1.75,1.75,0.0],["1993-09-13",1.75,1.75,1.75,1.75,0.0],["1993-09-14",1.75,1.75,1.75,1.75,0.0],["1993-09-15",1.625,1.625,1.625,1.625,500.0],["1993-09-16",1.625,1.625,1.625,1.625,0.0],["1993-09-17",1.625,1.625,1.625,1.625,200.0],["1993-09-20",1.625,1.625,1.625,1.625,0.0],["1993-09-21",1.75,1.75,1.6875,1.6875,1300.0],["1993-09-22",1.625,1.625,1.625,1.625,1000.0],["1993-09-23",1.625,1.625,1.625,1.625,0.0],["1993-09-24",1.625,1.625,1.625,1.625,1000.0],["1993-09-27",1.625,1.625,1.625,1.625,0.0],["1993-09-28",1.6875,1.75,1.625,1.625,3900.0],["1993-09-29",1.625,1.625,1.625,1.625,400.0],["1993-09-30",1.625,1.75,1.625,1.75,10700.0],["1993-10-01",1.75,1.75,1.75,1.75,500.0],["1993-10-04",1.6875,1.6875,1.6875,1.6875,600.0],["1993-10-05",1.75,2.0,1.75,1.9375,6000.0],["1993-10-06",2.0,2.0625,2.0,2.0625,1000.0],["1993-10-07",2.0,2.1875,2.0,2.1875,2200.0],["1993-10-08",2.25,2.25,2.125,2.125,2400.0],["1993-10-11",2.0625,2.0625,2.0,2.0,1500.0],["1993-10-12",2.0625,2.0625,2.0,2.0,1900.0],["1993-10-13",2.0,2.0,2.0,2.0,0.0],["1993-10-14",2.0,2.0,2.0,2.0,0.0],["1993-10-15",2.0,2.0,2.0,2.0,0.0],["1993-10-18",2.0,2.0,2.0,2.0,0.0],["1993-10-19",2.0,2.0,2.0,2.0,0.0],["1993-10-20",1.9375,1.9375,1.9375,1.9375,200.0],["1993-10-21",1.875,1.9375,1.875,1.9375,1800.0],["1993-10-22",2.0,2.0,2.0,2.0,500.0],["1993-10-25",2.125,2.125,2.125,2.125,500.0],["1993-10-26",2.1875,2.25,2.125,2.125,6600.0],["1993-10-27",2.1875,2.25,2.1875,2.1875,700.0],["1993-10-28",2.1875,2.1875,2.1875,2.1875,0.0],["1993-10-29",2.1875,2.1875,2.1875,2.1875,1000.0],["1993-11-01",2.1875,2.1875,2.1875,2.1875,1000.0],["1993-11-02",2.1875,2.1875,2.1875,2.1875,0.0],["1993-11-03",2.125,2.125,2.125,2.125,1000.0],["1993-11-04",2.25,2.25,2.0,2.0,4000.0],["1993-11-05",2.0,2.0,2.0,2.0,1100.0],["1993-11-08",2.0,2.0,2.0,2.0,0.0],["1993-11-09",2.0,2.0,2.0,2.0,0.0],["1993-11-10",2.0,2.0,2.0,2.0,0.0],["1993-11-11",2.0,2.0,2.0,2.0,0.0],["1993-11-12",2.0,2.0,2.0,2.0,0.0],["1993-11-15",2.0,2.0,2.0,2.0,0.0],["1993-11-16",2.0,2.0,2.0,2.0,200.0],["1993-11-17",2.0,2.0,2.0,2.0,0.0],["1993-11-18",2.0,2.0,2.0,2.0,0.0],["1993-11-19",2.0,2.0,2.0,2.0,0.0],["1993-11-22",1.875,1.875,1.875,1.875,1700.0],["1993-11-23",1.875,1.875,1.875,1.875,1000.0],["1993-11-24",1.875,1.875,1.875,1.875,0.0],["1993-11-26",1.875,1.875,1.875,1.875,0.0],["1993-11-29",1.875,1.875,1.875,1.875,0.0],["1993-11-30",1.875,1.875,1.875,1.875,0.0],["1993-12-01",1.875,1.875,1.875,1.875,0.0],["1993-12-02",1.875,1.875,1.875,1.875,0.0],["1993-12-03",2.0,2.0,2.0,2.0,300.0],["1993-12-06",2.0,2.0,2.0,2.0,0.0],["1993-12-07",2.0,2.0,2.0,2.0,0.0],["1993-12-08",2.0,2.0,2.0,2.0,0.0],["1993-12-09",2.0,2.0,2.0,2.0,1700.0],["1993-12-10",2.0,2.0,2.0,2.0,500.0],["1993-12-13",2.0,2.0,2.0,2.0,0.0],["1993-12-14",1.9375,2.0,1.9375,2.0,300.0],["1993-12-15",1.9375,1.9375,1.9375,1.9375,500.0],["1993-12-16",1.9375,1.9375,1.9375,1.9375,0.0],["1993-12-17",1.9375,1.9375,1.9375,1.9375,0.0],["1993-12-20",2.0,2.0625,2.0,2.0625,600.0],["1993-12-21",2.0625,2.0625,2.0625,2.0625,0.0],["1993-12-22",2.125,2.125,2.125,2.125,10600.0],["1993-12-23",2.125,2.125,2.125,2.125,0.0],["1993-12-27",2.0625,2.0625,2.0625,2.0625,100.0],["1993-12-28",2.125,2.25,2.125,2.25,3900.0],["1993-12-29",2.1875,2.3125,2.1875,2.3125,900.0],["1993-12-30",2.375,2.375,2.375,2.375,1200.0],["1993-12-31",2.4375,2.5,2.4375,2.4375,10800.0],["1994-01-03",2.5,2.625,2.5,2.625,3300.0],["1994-01-04",2.75,2.75,2.6875,2.75,5100.0],["1994-01-05",2.75,3.0,2.75,2.9375,9700.0],["1994-01-06",3.125,3.375,3.0,3.1875,13400.0],["1994-01-07",3.25,3.3125,2.9375,3.0,8000.0],["1994-01-10",3.0,3.0,3.0,3.0,10500.0],["1994-01-11",3.125,3.1875,3.0625,3.1875,4900.0],["1994-01-12",3.0625,3.125,3.0,3.0625,4800.0],["1994-01-13",3.0625,3.0625,2.9375,2.9375,6400.0],["1994-01-14",3.0,3.0,3.0,3.0,300.0],["1994-01-17",2.9375,2.9375,2.9375,2.9375,300.0],["1994-01-18",2.875,2.875,2.875,2.875,500.0],["1994-01-19",2.9375,2.9375,2.9375,2.9375,100.0],["1994-01-20",3.0,3.0,2.9375,2.9375,1300.0],["1994-01-21",2.875,2.875,2.8125,2.8125,2000.0],["1994-01-24",2.8125,2.8125,2.8125,2.8125,0.0],["1994-01-25",2.8125,2.8125,2.8125,2.8125,0.0],["1994-01-26",2.75,2.75,2.75,2.75,100.0],["1994-01-27",2.6875,2.75,2.6875,2.75,1100.0],["1994-01-28",2.6875,2.6875,2.625,2.625,1300.0],["1994-01-31",2.5625,2.625,2.5,2.625,2000.0],["1994-02-01",2.625,2.625,2.5625,2.5625,3800.0],["1994-02-02",2.5,2.5,2.4375,2.4375,1500.0],["1994-02-03",2.4375,2.5,2.4375,2.5,800.0],["1994-02-04",2.5625,2.5625,2.5625,2.5625,1000.0],["1994-02-07",2.4375,2.5625,2.4375,2.5,1800.0],["1994-02-08",2.5,2.5,2.5,2.5,600.0],["1994-02-09",2.5,2.5,2.5,2.5,0.0],["1994-02-10",2.5,2.625,2.5,2.5,4400.0],["1994-02-11",2.5,2.5,2.5,2.5,0.0],["1994-02-14",2.5625,2.5625,2.5625,2.5625,1000.0],["1994-02-15",2.6875,2.875,2.6875,2.875,3500.0],["1994-02-16",3.0,3.125,3.0,3.125,1600.0],["1994-02-17",3.125,3.1875,3.125,3.1875,2500.0],["1994-02-18",3.1875,3.1875,3.125,3.125,2800.0],["1994-02-22",3.0,3.0,2.875,2.875,2600.0],["1994-02-23",2.875,2.875,2.875,2.875,0.0],["1994-02-24",2.875,3.0,2.875,3.0,1700.0],["1994-02-25",3.0,3.0,3.0,3.0,0.0],["1994-02-28",2.9375,2.9375,2.9375,2.9375,500.0],["1994-03-01",3.0,3.0,3.0,3.0,500.0],["1994-03-02",3.0,3.0,3.0,3.0,300.0],["1994-03-03",3.0,3.0,3.0,3.0,600.0],["1994-03-04",2.9375,3.0,2.9375,3.0,300.0],["1994-03-07",3.0,3.0,3.0,3.0,0.0],["1994-03-08",2.875,2.875,2.8125,2.8125,800.0],["1994-03-09",2.8125,2.8125,2.8125,2.8125,0.0],["1994-03-10",2.8125,2.8125,2.8125,2.8125,0.0],["1994-03-11",2.75,2.75,2.75,2.75,2000.0],["1994-03-14",2.6875,2.6875,2.6875,2.6875,500.0],["1994-03-15",2.6875,2.6875,2.6875,2.6875,0.0],["1994-03-16",2.6875,2.6875,2.6875,2.6875,200.0],["1994-03-17",2.6875,2.6875,2.6875,2.6875,0.0],["1994-03-18",2.625,2.625,2.5,2.625,4500.0],["1994-03-21",2.5,2.5625,2.5,2.5625,1200.0],["1994-03-22",2.5625,2.5625,2.5625,2.5625,0.0],["1994-03-23",2.5625,2.5625,2.5625,2.5625,0.0],["1994-03-24",2.5625,2.5625,2.5625,2.5625,0.0],["1994-03-25",2.5625,2.5625,2.5625,2.5625,0.0],["1994-03-28",2.5625,2.5625,2.5625,2.5625,0.0],["1994-03-29",2.5625,2.5625,2.5625,2.5625,0.0],["1994-03-30",2.5625,2.5625,2.5625,2.5625,0.0],["1994-03-31",2.5,2.5,2.4375,2.4375,600.0],["1994-04-04",2.375,2.375,2.375,2.375,600.0],["1994-04-05",2.375,2.375,2.375,2.375,0.0],["1994-04-06",2.375,2.375,2.375,2.375,0.0],["1994-04-07",2.375,2.375,2.375,2.375,0.0],["1994-04-08",2.375,2.375,2.375,2.375,0.0],["1994-04-11",2.375,2.375,2.375,2.375,0.0],["1994-04-12",2.3125,2.3125,2.3125,2.3125,300.0],["1994-04-13",2.3125,2.3125,2.3125,2.3125,0.0],["1994-04-14",2.375,2.375,2.3125,2.3125,900.0],["1994-04-15",2.3125,2.3125,2.3125,2.3125,0.0],["1994-04-18",2.375,2.375,2.375,2.375,300.0],["1994-04-19",2.375,2.375,2.375,2.375,0.0],["1994-04-20",2.25,2.25,2.25,2.25,500.0],["1994-04-21",2.375,2.5,2.375,2.5,1500.0],["1994-04-22",2.5,2.5,2.5,2.5,0.0],["1994-04-25",2.625,2.625,2.5,2.5,1700.0],["1994-04-26",2.5,2.5,2.5,2.5,0.0],["1994-04-28",2.625,2.75,2.625,2.75,2000.0],["1994-04-29",2.75,2.75,2.75,2.75,2000.0],["1994-05-02",2.625,2.625,2.625,2.625,1000.0],["1994-05-03",2.625,2.625,2.625,2.625,0.0],["1994-05-04",2.625,2.625,2.625,2.625,0.0],["1994-05-05",2.5,2.5,2.5,2.5,500.0],["1994-05-06",2.5,2.5,2.5,2.5,0.0],["1994-05-09",2.375,2.5,2.375,2.5,1000.0],["1994-05-10",2.5,2.5,2.5,2.5,0.0],["1994-05-11",2.375,2.375,2.375,2.375,500.0],["1994-05-12",2.25,2.375,2.25,2.375,800.0],["1994-05-13",2.375,2.375,2.375,2.375,0.0],["1994-05-16",2.375,2.375,2.375,2.375,0.0],["1994-05-17",2.375,2.375,2.375,2.375,0.0],["1994-05-18",2.25,2.25,2.25,2.25,300.0],["1994-05-19",2.125,2.25,2.125,2.25,900.0],["1994-05-20",2.25,2.25,2.25,2.25,0.0],["1994-05-23",2.25,2.25,2.25,2.25,200.0],["1994-05-24",2.3125,2.3125,2.25,2.25,3000.0],["1994-05-25",2.25,2.25,2.25,2.25,0.0],["1994-05-26",2.3125,2.375,2.25,2.375,1800.0],["1994-05-27",2.375,2.375,2.375,2.375,0.0],["1994-05-31",2.375,2.375,2.375,2.375,0.0],["1994-06-01",2.375,2.375,2.375,2.375,0.0],["1994-06-02",2.375,2.375,2.375,2.375,0.0],["1994-06-03",2.375,2.375,2.375,2.375,0.0],["1994-06-06",2.25,2.25,2.25,2.25,100.0],["1994-06-07",2.125,2.25,2.125,2.25,2700.0],["1994-06-08",2.25,2.25,2.25,2.25,0.0],["1994-06-09",2.25,2.25,2.25,2.25,0.0],["1994-06-10",2.25,2.25,2.25,2.25,0.0],["1994-06-13",2.25,2.25,2.25,2.25,0.0],["1994-06-14",2.25,2.25,2.25,2.25,0.0],["1994-06-15",2.25,2.25,2.25,2.25,0.0],["1994-06-16",2.25,2.25,2.25,2.25,0.0],["1994-06-17",2.375,2.375,2.375,2.375,500.0],["1994-06-20",2.375,2.375,2.375,2.375,0.0],["1994-06-21",2.375,2.375,2.375,2.375,0.0],["1994-06-22",2.375,2.375,2.375,2.375,0.0],["1994-06-23",2.25,2.25,2.25,2.25,600.0],["1994-06-24",2.25,2.25,2.25,2.25,0.0],["1994-06-27",2.25,2.25,2.25,2.25,0.0],["1994-06-28",2.25,2.25,2.25,2.25,0.0],["1994-06-29",2.25,2.25,2.25,2.25,0.0],["1994-06-30",2.25,2.25,2.25,2.25,0.0],["1994-07-01",2.25,2.25,2.25,2.25,0.0],["1994-07-05",2.25,2.25,2.25,2.25,0.0],["1994-07-06",2.25,2.25,2.25,2.25,0.0],["1994-07-07",2.25,2.25,2.25,2.25,0.0],["1994-07-08",2.25,2.25,2.25,2.25,0.0],["1994-07-11",2.25,2.25,2.25,2.25,0.0],["1994-07-12",2.125,2.25,2.125,2.25,1600.0],["1994-07-13",2.25,2.25,2.25,2.25,0.0],["1994-07-14",2.25,2.25,2.25,2.25,0.0],["1994-07-15",2.25,2.25,2.25,2.25,0.0],["1994-07-18",2.25,2.25,2.25,2.25,0.0],["1994-07-19",2.125,2.125,2.125,2.125,2500.0],["1994-07-20",2.125,2.125,2.125,2.125,0.0],["1994-07-21",2.25,2.25,2.25,2.25,500.0],["1994-07-22",2.125,2.125,2.0625,2.0625,2000.0],["1994-07-25",2.0625,2.0625,2.0625,2.0625,300.0],["1994-07-26",2.125,2.125,2.125,2.125,200.0],["1994-07-27",2.0,2.125,2.0,2.125,2600.0],["1994-07-28",2.0,2.0,2.0,2.0,1000.0],["1994-07-29",2.0,2.0,2.0,2.0,7200.0],["1994-08-01",1.875,1.875,1.875,1.875,6300.0],["1994-08-02",1.875,1.875,1.875,1.875,0.0],["1994-08-03",1.875,1.875,1.875,1.875,0.0],["1994-08-04",1.875,1.875,1.875,1.875,1000.0],["1994-08-05",1.875,1.875,1.875,1.875,100.0],["1994-08-08",1.875,1.875,1.875,1.875,0.0],["1994-08-09",1.875,1.875,1.875,1.875,0.0],["1994-08-10",1.875,1.875,1.875,1.875,0.0],["1994-08-11",1.875,1.875,1.875,1.875,0.0],["1994-08-12",1.875,1.875,1.875,1.875,0.0],["1994-08-15",1.875,1.875,1.875,1.875,100.0],["1994-08-16",1.875,1.875,1.875,1.875,0.0],["1994-08-17",1.875,1.875,1.875,1.875,100.0],["1994-08-18",2.0,2.0,2.0,2.0,800.0],["1994-08-19",2.0,2.0,2.0,2.0,0.0],["1994-08-22",1.875,1.9375,1.875,1.9375,1700.0],["1994-08-23",1.9375,1.9375,1.9375,1.9375,0.0],["1994-08-24",1.9375,1.9375,1.9375,1.9375,0.0],["1994-08-25",1.875,1.875,1.875,1.875,500.0],["1994-08-26",1.9375,2.0,1.9375,2.0,1000.0],["1994-08-29",1.9375,1.9375,1.9375,1.9375,1000.0],["1994-08-30",1.9375,1.9375,1.9375,1.9375,0.0],["1994-08-31",1.9375,1.9375,1.9375,1.9375,500.0],["1994-09-01",1.9375,1.9375,1.9375,1.9375,0.0],["1994-09-02",1.9375,1.9375,1.8125,1.8125,3300.0],["1994-09-06",1.875,1.875,1.875,1.875,500.0],["1994-09-07",1.9375,1.9375,1.9375,1.9375,1700.0],["1994-09-08",2.0,2.0,2.0,2.0,100.0],["1994-09-09",2.0,2.0,2.0,2.0,0.0],["1994-09-12",2.0,2.0,2.0,2.0,200.0],["1994-09-13",2.0,2.0,2.0,2.0,0.0],["1994-09-14",1.9375,2.0,1.9375,2.0,400.0],["1994-09-15",2.125,2.125,2.125,2.125,600.0],["1994-09-16",2.125,2.125,2.125,2.125,0.0],["1994-09-19",2.0625,2.125,2.0625,2.125,300.0],["1994-09-20",2.0,2.125,2.0,2.125,1200.0],["1994-09-21",2.25,2.25,2.25,2.25,500.0],["1994-09-22",2.25,2.25,2.25,2.25,500.0],["1994-09-23",2.25,2.25,2.25,2.25,0.0],["1994-09-26",2.25,2.375,2.25,2.375,2900.0],["1994-09-27",2.4375,2.4375,2.4375,2.4375,2000.0],["1994-09-28",2.375,2.375,2.3125,2.375,5500.0],["1994-09-29",2.25,2.375,2.25,2.375,1700.0],["1994-09-30",2.25,2.25,2.25,2.25,1000.0],["1994-10-03",2.25,2.375,2.25,2.25,4600.0],["1994-10-04",2.25,2.375,2.25,2.375,1300.0],["1994-10-05",2.375,2.375,2.375,2.375,0.0],["1994-10-06",2.375,2.375,2.375,2.375,0.0],["1994-10-07",2.375,2.375,2.375,2.375,0.0],["1994-10-10",2.375,2.375,2.375,2.375,200.0],["1994-10-11",2.5,2.5,2.375,2.375,1500.0],["1994-10-12",2.25,2.25,2.25,2.25,1400.0],["1994-10-13",2.25,2.25,2.25,2.25,0.0],["1994-10-14",2.25,2.25,2.25,2.25,1000.0],["1994-10-17",2.25,2.25,2.25,2.25,0.0],["1994-10-18",2.375,2.375,2.375,2.375,900.0],["1994-10-19",2.3125,2.375,2.25,2.25,1100.0],["1994-10-20",2.25,2.25,2.25,2.25,0.0],["1994-10-21",2.25,2.5,2.25,2.5,2100.0],["1994-10-24",2.5,2.5,2.5,2.5,0.0],["1994-10-25",2.5,2.5,2.5,2.5,0.0],["1994-10-26",2.375,2.375,2.375,2.375,600.0],["1994-10-27",2.375,2.375,2.375,2.375,0.0],["1994-10-28",2.25,2.25,2.25,2.25,900.0],["1994-10-31",2.25,2.25,2.25,2.25,100.0],["1994-11-01",2.25,2.25,2.25,2.25,0.0],["1994-11-02",2.25,2.25,2.25,2.25,0.0],["1994-11-03",2.25,2.25,2.25,2.25,0.0],["1994-11-04",2.25,2.25,2.25,2.25,0.0],["1994-11-07",2.25,2.25,2.25,2.25,0.0],["1994-11-08",2.25,2.25,2.25,2.25,0.0],["1994-11-09",2.25,2.25,2.25,2.25,0.0],["1994-11-10",2.25,2.25,2.25,2.25,1200.0],["1994-11-11",2.25,2.25,2.25,2.25,500.0],["1994-11-14",2.125,2.125,2.125,2.125,500.0],["1994-11-15",2.125,2.125,2.125,2.125,0.0],["1994-11-16",2.125,2.125,2.125,2.125,300.0],["1994-11-17",2.125,2.125,2.125,2.125,0.0],["1994-11-18",2.0,2.0,2.0,2.0,500.0],["1994-11-21",2.0,2.0,2.0,2.0,0.0],["1994-11-22",2.125,2.125,2.125,2.125,500.0],["1994-11-23",2.125,2.125,2.125,2.125,200.0],["1994-11-25",2.25,2.25,2.25,2.25,500.0],["1994-11-28",2.25,2.25,2.25,2.25,100.0],["1994-11-29",2.25,2.25,2.25,2.25,0.0],["1994-11-30",2.375,2.375,2.375,2.375,500.0],["1994-12-01",2.25,2.25,2.25,2.25,500.0],["1994-12-02",2.25,2.25,2.25,2.25,1000.0],["1994-12-05",2.25,2.25,2.25,2.25,0.0],["1994-12-06",2.25,2.25,2.25,2.25,0.0],["1994-12-07",2.25,2.25,2.25,2.25,0.0],["1994-12-08",2.25,2.25,2.125,2.125,1000.0],["1994-12-09",2.25,2.25,2.25,2.25,500.0],["1994-12-12",2.25,2.375,2.25,2.375,400.0],["1994-12-13",2.25,2.25,2.25,2.25,200.0],["1994-12-14",2.25,2.25,2.25,2.25,500.0],["1994-12-15",2.25,2.25,2.25,2.25,0.0],["1994-12-16",2.125,2.125,2.125,2.125,500.0],["1994-12-19",2.125,2.125,2.125,2.125,0.0],["1994-12-20",2.125,2.125,2.125,2.125,0.0],["1994-12-21",2.125,2.125,2.125,2.125,0.0],["1994-12-22",2.125,2.125,2.125,2.125,0.0],["1994-12-23",2.125,2.125,2.125,2.125,0.0],["1994-12-27",2.125,2.125,2.125,2.125,0.0],["1994-12-28",2.0,2.25,2.0,2.25,2700.0],["1994-12-29",2.25,2.25,2.25,2.25,0.0],["1994-12-30",2.25,2.25,2.25,2.25,0.0],["1995-01-03",2.25,2.25,2.25,2.25,0.0],["1995-01-04",2.25,2.25,2.25,2.25,200.0],["1995-01-05",2.25,2.25,2.25,2.25,0.0],["1995-01-06",2.1875,2.1875,2.1875,2.1875,100.0],["1995-01-09",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-10",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-11",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-12",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-13",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-16",2.25,2.25,2.25,2.25,100.0],["1995-01-17",2.125,2.125,2.125,2.125,800.0],["1995-01-18",2.0,2.0,2.0,2.0,700.0],["1995-01-19",2.0,2.0,2.0,2.0,0.0],["1995-01-20",2.0,2.0,2.0,2.0,0.0],["1995-01-23",2.0,2.0,2.0,2.0,0.0],["1995-01-24",2.0,2.0,2.0,2.0,0.0],["1995-01-25",2.0,2.0,2.0,2.0,0.0],["1995-01-26",2.0,2.0,2.0,2.0,0.0],["1995-01-27",2.0,2.0,2.0,2.0,0.0],["1995-01-30",1.875,1.875,1.75,1.75,1500.0],["1995-01-31",1.75,1.75,1.75,1.75,0.0],["1995-02-01",1.75,1.75,1.75,1.75,0.0],["1995-02-02",1.875,1.875,1.875,1.875,1000.0],["1995-02-03",1.875,1.875,1.875,1.875,0.0],["1995-02-06",1.875,1.875,1.875,1.875,0.0],["1995-02-07",1.875,2.0,1.875,2.0,800.0],["1995-02-08",2.0,2.0,2.0,2.0,0.0],["1995-02-09",2.125,2.125,2.0,2.0,1500.0],["1995-02-10",2.0,2.0,2.0,2.0,0.0],["1995-02-13",2.125,2.125,2.125,2.125,500.0],["1995-02-14",2.0,2.0,2.0,2.0,500.0],["1995-02-15",2.0,2.0,2.0,2.0,0.0],["1995-02-16",2.0,2.0,2.0,2.0,0.0],["1995-02-17",2.0,2.0,2.0,2.0,0.0],["1995-02-21",2.0,2.0,2.0,2.0,0.0],["1995-02-22",2.0,2.0,2.0,2.0,0.0],["1995-02-23",2.0,2.0,2.0,2.0,0.0],["1995-02-24",1.875,1.875,1.875,1.875,600.0],["1995-02-27",1.875,1.875,1.875,1.875,0.0],["1995-02-28",1.875,1.875,1.875,1.875,0.0],["1995-03-01",1.875,1.875,1.875,1.875,0.0],["1995-03-02",1.875,1.875,1.875,1.875,0.0],["1995-03-03",2.0,2.0,2.0,2.0,1500.0],["1995-03-06",2.0,2.0,2.0,2.0,0.0],["1995-03-07",1.875,1.875,1.875,1.875,500.0],["1995-03-08",2.0,2.125,2.0,2.125,3100.0],["1995-03-09",2.0,2.125,2.0,2.125,700.0],["1995-03-10",2.125,2.125,2.125,2.125,2200.0],["1995-03-13",2.125,2.125,2.125,2.125,1000.0],["1995-03-14",2.0,2.0,2.0,2.0,500.0],["1995-03-15",2.0,2.0,2.0,2.0,0.0],["1995-03-16",2.0,2.0,2.0,2.0,0.0],["1995-03-17",1.9375,1.9375,1.9375,1.9375,500.0],["1995-03-20",1.9375,1.9375,1.9375,1.9375,0.0],["1995-03-21",1.8125,1.8125,1.8125,1.8125,1000.0],["1995-03-22",1.875,1.9375,1.8125,1.9375,2600.0],["1995-03-23",2.0,2.0,2.0,2.0,1000.0],["1995-03-24",2.0,2.0,2.0,2.0,0.0],["1995-03-27",1.875,1.875,1.625,1.75,8800.0],["1995-03-28",1.75,1.75,1.75,1.75,0.0],["1995-03-29",1.625,1.625,1.625,1.625,900.0],["1995-03-30",1.625,1.75,1.625,1.75,3500.0],["1995-03-31",1.875,2.0,1.875,2.0,1100.0],["1995-04-03",2.0,2.0,2.0,2.0,0.0],["1995-04-04",2.0,2.0,2.0,2.0,0.0],["1995-04-05",2.0,2.0,2.0,2.0,0.0],["1995-04-06",2.0,2.0,2.0,2.0,0.0],["1995-04-07",2.0,2.0,2.0,2.0,0.0],["1995-04-10",1.9375,1.9375,1.9375,1.9375,100.0],["1995-04-11",2.0,2.0,1.875,2.0,2000.0],["1995-04-12",2.0,2.0,2.0,2.0,0.0],["1995-04-13",2.0,2.0,2.0,2.0,0.0],["1995-04-17",2.0,2.0,2.0,2.0,0.0],["1995-04-18",1.875,1.875,1.875,1.875,700.0],["1995-04-19",1.875,1.875,1.875,1.875,0.0],["1995-04-20",1.75,1.75,1.75,1.75,1000.0],["1995-04-21",1.75,1.75,1.75,1.75,0.0],["1995-04-24",1.875,1.875,1.875,1.875,2000.0],["1995-04-25",1.875,1.875,1.875,1.875,0.0],["1995-04-26",1.75,1.75,1.625,1.75,3800.0],["1995-04-27",1.75,1.75,1.75,1.75,0.0],["1995-04-28",1.625,1.625,1.625,1.625,500.0],["1995-05-01",1.75,1.75,1.75,1.75,500.0],["1995-05-02",1.625,1.75,1.625,1.75,1500.0],["1995-05-03",1.75,1.75,1.75,1.75,0.0],["1995-05-04",1.75,1.75,1.75,1.75,0.0],["1995-05-05",1.875,1.875,1.875,1.875,1300.0],["1995-05-08",1.875,1.875,1.875,1.875,0.0],["1995-05-09",1.875,1.875,1.875,1.875,0.0],["1995-05-10",1.875,1.875,1.875,1.875,0.0],["1995-05-11",1.875,1.875,1.875,1.875,0.0],["1995-05-12",1.875,1.875,1.875,1.875,0.0],["1995-05-15",1.875,1.875,1.875,1.875,0.0],["1995-05-16",1.875,1.875,1.875,1.875,500.0],["1995-05-17",1.875,1.875,1.875,1.875,0.0],["1995-05-18",1.875,1.875,1.875,1.875,500.0],["1995-05-19",1.875,1.875,1.875,1.875,0.0],["1995-05-22",1.875,1.875,1.875,1.875,0.0],["1995-05-23",1.875,1.875,1.875,1.875,0.0],["1995-05-24",1.875,1.875,1.875,1.875,0.0],["1995-05-25",1.875,1.875,1.875,1.875,0.0],["1995-05-26",1.875,1.875,1.875,1.875,0.0],["1995-05-30",1.875,1.875,1.875,1.875,0.0],["1995-05-31",1.875,1.875,1.875,1.875,0.0],["1995-06-01",1.875,1.875,1.875,1.875,0.0],["1995-06-02",1.875,1.875,1.875,1.875,0.0],["1995-06-05",1.75,1.75,1.75,1.75,1000.0],["1995-06-06",1.75,1.75,1.75,1.75,0.0],["1995-06-07",1.75,1.75,1.75,1.75,0.0],["1995-06-08",1.625,1.625,1.5,1.5,10500.0],["1995-06-09",1.625,1.625,1.625,1.625,1500.0],["1995-06-12",1.625,1.625,1.625,1.625,0.0],["1995-06-13",1.625,1.625,1.625,1.625,0.0],["1995-06-14",1.75,1.75,1.75,1.75,1000.0],["1995-06-15",1.875,1.875,1.875,1.875,1000.0],["1995-06-16",2.0,2.0,2.0,2.0,500.0],["1995-06-19",2.0,2.0,2.0,2.0,0.0],["1995-06-20",1.9375,2.0,1.9375,2.0,500.0],["1995-06-21",2.0,2.0,2.0,2.0,0.0],["1995-06-22",2.0,2.0,2.0,2.0,600.0],["1995-06-23",1.875,1.875,1.875,1.875,300.0],["1995-06-26",1.875,1.875,1.875,1.875,0.0],["1995-06-27",1.875,1.875,1.875,1.875,0.0],["1995-06-28",1.75,1.75,1.625,1.625,1000.0],["1995-06-29",1.625,1.625,1.625,1.625,500.0],["1995-06-30",1.625,1.625,1.625,1.625,0.0],["1995-07-03",1.625,1.625,1.625,1.625,500.0],["1995-07-05",1.625,1.625,1.625,1.625,400.0],["1995-07-06",1.625,1.875,1.625,1.875,8100.0],["1995-07-07",1.875,1.875,1.875,1.875,0.0],["1995-07-10",1.875,1.875,1.875,1.875,0.0],["1995-07-11",1.875,1.875,1.875,1.875,0.0],["1995-07-12",1.75,1.75,1.75,1.75,500.0],["1995-07-13",1.75,1.75,1.75,1.75,0.0],["1995-07-14",1.75,1.75,1.75,1.75,0.0],["1995-07-17",1.75,1.75,1.75,1.75,0.0],["1995-07-18",1.625,1.75,1.625,1.75,1400.0],["1995-07-19",1.75,1.75,1.75,1.75,0.0],["1995-07-20",1.75,1.75,1.75,1.75,0.0],["1995-07-21",1.625,1.625,1.625,1.625,1000.0],["1995-07-24",1.625,1.625,1.625,1.625,0.0],["1995-07-25",1.5,1.5,1.375,1.375,2500.0],["1995-07-26",1.375,1.375,1.375,1.375,0.0],["1995-07-27",1.375,1.375,1.375,1.375,0.0],["1995-07-28",1.375,1.375,1.375,1.375,0.0],["1995-07-31",1.375,1.375,1.375,1.375,0.0],["1995-08-01",1.375,1.375,1.375,1.375,0.0],["1995-08-02",1.375,1.375,1.375,1.375,0.0],["1995-08-03",1.375,1.375,1.375,1.375,0.0],["1995-08-04",1.375,1.375,1.375,1.375,0.0],["1995-08-07",1.375,1.375,1.375,1.375,0.0],["1995-08-08",1.5,1.625,1.5,1.625,1000.0],["1995-08-09",1.5625,1.5625,1.5625,1.5625,500.0],["1995-08-10",1.5,1.5,1.5,1.5,500.0],["1995-08-11",1.5,1.5,1.5,1.5,0.0],["1995-08-14",1.4375,1.4375,1.4375,1.4375,100.0],["1995-08-15",1.5,1.625,1.4375,1.4375,2500.0],["1995-08-16",1.5,1.625,1.5,1.5,1500.0],["1995-08-17",1.625,1.625,1.625,1.625,1000.0],["1995-08-18",1.5,1.5,1.5,1.5,1000.0],["1995-08-21",1.5,1.5,1.5,1.5,0.0],["1995-08-22",1.5,1.5,1.5,1.5,0.0],["1995-08-23",1.5,1.5,1.5,1.5,500.0],["1995-08-24",1.5,1.5,1.5,1.5,300.0],["1995-08-25",1.5,1.5,1.5,1.5,0.0],["1995-08-28",1.5,1.5,1.5,1.5,500.0],["1995-08-29",1.5,1.5,1.5,1.5,0.0],["1995-08-30",1.375,1.375,1.375,1.375,800.0],["1995-08-31",1.25,1.375,1.25,1.375,1900.0],["1995-09-01",1.375,1.375,1.375,1.375,0.0],["1995-09-05",1.375,1.375,1.375,1.375,500.0],["1995-09-06",1.375,1.375,1.375,1.375,0.0],["1995-09-07",1.25,1.375,1.25,1.375,400.0],["1995-09-08",1.25,1.25,1.25,1.25,1200.0],["1995-09-11",1.25,1.25,1.25,1.25,1000.0],["1995-09-12",1.3125,1.375,1.3125,1.375,2000.0],["1995-09-13",1.375,1.375,1.3125,1.3125,600.0],["1995-09-14",1.375,1.375,1.3125,1.3125,9400.0],["1995-09-15",1.25,1.25,1.25,1.25,1000.0],["1995-09-18",1.3125,1.3125,1.3125,1.3125,500.0],["1995-09-19",1.3125,1.3125,1.3125,1.3125,800.0],["1995-09-20",1.3125,1.3125,1.3125,1.3125,0.0],["1995-09-21",1.375,1.375,1.375,1.375,300.0],["1995-09-22",1.375,1.375,1.375,1.375,0.0],["1995-09-25",1.375,1.375,1.375,1.375,400.0],["1995-09-26",1.375,1.375,1.375,1.375,0.0],["1995-09-27",1.375,1.375,1.375,1.375,0.0],["1995-09-28",1.375,1.375,1.375,1.375,0.0],["1995-09-29",1.375,1.375,1.375,1.375,0.0],["1995-10-02",1.375,1.375,1.375,1.375,0.0],["1995-10-03",1.3125,1.3125,1.3125,1.3125,1000.0],["1995-10-04",1.3125,1.3125,1.3125,1.3125,0.0],["1995-10-05",1.375,1.375,1.3125,1.3125,1700.0],["1995-10-06",1.3125,1.375,1.3125,1.375,1000.0],["1995-10-09",1.3125,1.3125,1.3125,1.3125,2700.0],["1995-10-10",1.3125,1.3125,1.3125,1.3125,0.0],["1995-10-11",1.25,1.25,1.25,1.25,1500.0],["1995-10-12",1.25,1.25,1.25,1.25,0.0],["1995-10-13",1.3125,1.3125,1.25,1.3125,1100.0],["1995-10-16",1.25,1.25,1.25,1.25,4200.0],["1995-10-17",1.25,1.25,1.25,1.25,0.0],["1995-10-18",1.25,1.25,1.25,1.25,1000.0],["1995-10-19",1.25,1.25,1.25,1.25,400.0],["1995-10-20",1.25,1.25,1.25,1.25,0.0],["1995-10-23",1.25,1.25,1.25,1.25,0.0],["1995-10-24",1.125,1.25,1.125,1.25,900.0],["1995-10-25",1.25,1.25,1.25,1.25,0.0],["1995-10-26",1.25,1.25,1.25,1.25,0.0],["1995-10-27",1.25,1.25,1.25,1.25,0.0],["1995-10-30",1.25,1.25,1.25,1.25,0.0],["1995-10-31",1.25,1.25,1.25,1.25,0.0],["1995-11-01",1.25,1.25,1.25,1.25,0.0],["1995-11-02",1.25,1.25,1.25,1.25,0.0],["1995-11-03",1.25,1.25,1.25,1.25,0.0],["1995-11-06",1.25,1.25,1.25,1.25,0.0],["1995-11-07",1.125,1.125,1.125,1.125,1000.0],["1995-11-08",1.125,1.125,1.125,1.125,0.0],["1995-11-09",1.125,1.125,1.125,1.125,0.0],["1995-11-10",1.0,1.125,1.0,1.125,4000.0],["1995-11-13",1.125,1.125,1.125,1.125,0.0],["1995-11-14",1.125,1.125,1.125,1.125,14000.0],["1995-11-15",1.1875,1.1875,1.125,1.125,2200.0],["1995-11-16",1.25,1.25,1.25,1.25,1000.0],["1995-11-17",1.125,1.25,1.125,1.25,700.0],["1995-11-20",1.125,1.125,1.125,1.125,500.0],["1995-11-21",1.125,1.125,1.0,1.0,600.0],["1995-11-22",1.125,1.125,1.125,1.125,500.0],["1995-11-24",1.125,1.125,1.125,1.125,200.0],["1995-11-27",1.25,1.25,1.0625,1.1875,7000.0],["1995-11-28",1.0625,1.0625,1.0,1.0,900.0],["1995-11-29",1.125,1.125,1.125,1.125,1000.0],["1995-11-30",1.125,1.125,1.125,1.125,0.0],["1995-12-01",1.25,1.375,1.25,1.25,10500.0],["1995-12-04",1.5,1.5,1.375,1.375,9500.0],["1995-12-05",1.25,1.375,1.125,1.125,2500.0],["1995-12-06",1.25,1.5,1.25,1.5,4000.0],["1995-12-07",1.5,1.5,1.5,1.5,0.0],["1995-12-08",1.5,1.5,1.5,1.5,0.0],["1995-12-11",1.5,1.5,1.5,1.5,0.0],["1995-12-12",1.5,1.5,1.5,1.5,0.0],["1995-12-13",1.375,1.375,1.375,1.375,2000.0],["1995-12-14",1.5,1.5,1.5,1.5,500.0],["1995-12-15",1.375,1.375,1.375,1.375,1600.0],["1995-12-18",1.375,1.375,1.375,1.375,0.0],["1995-12-19",1.375,1.375,1.375,1.375,0.0],["1995-12-20",1.25,1.25,1.25,1.25,500.0],["1995-12-21",1.25,1.25,1.25,1.25,200.0],["1995-12-22",1.25,1.25,1.25,1.25,0.0],["1995-12-26",1.25,1.25,1.25,1.25,0.0],["1995-12-27",1.25,1.25,1.25,1.25,0.0],["1995-12-28",1.25,1.25,1.25,1.25,0.0],["1995-12-29",1.125,1.25,1.0,1.25,2600.0],["1996-01-02",1.25,1.25,1.25,1.25,0.0],["1996-01-03",1.375,1.375,1.375,1.375,300.0],["1996-01-04",1.5,1.5,1.5,1.5,500.0],["1996-01-05",1.5,1.5,1.5,1.5,500.0],["1996-01-08",1.375,1.375,1.375,1.375,100.0],["1996-01-09",1.375,1.375,1.375,1.375,300.0],["1996-01-10",1.375,1.375,1.375,1.375,0.0],["1996-01-11",1.375,1.375,1.375,1.375,0.0],["1996-01-12",1.375,1.375,1.375,1.375,0.0],["1996-01-15",1.375,1.5,1.375,1.5,4000.0],["1996-01-16",1.625,1.625,1.375,1.5,37600.0],["1996-01-17",1.5,1.5,1.5,1.5,3000.0],["1996-01-18",1.5,1.5,1.5,1.5,1000.0],["1996-01-19",1.5,1.5,1.5,1.5,0.0],["1996-01-22",1.375,1.375,1.375,1.375,2000.0],["1996-01-23",1.0,1.25,1.0,1.25,31800.0],["1996-01-24",1.125,1.1875,1.125,1.1875,1200.0],["1996-01-25",1.3125,1.375,1.3125,1.375,1500.0],["1996-01-26",1.3125,1.3125,1.3125,1.3125,5800.0],["1996-01-29",1.3125,1.3125,1.125,1.125,10000.0],["1996-01-30",1.125,1.25,1.125,1.25,11800.0],["1996-01-31",1.25,1.25,1.125,1.25,21700.0],["1996-02-01",1.25,1.25,1.125,1.25,23500.0],["1996-02-02",1.375,1.625,1.375,1.625,16200.0],["1996-02-05",1.625,1.625,1.625,1.625,9000.0],["1996-02-06",1.625,1.625,1.5,1.5625,15000.0],["1996-02-07",1.5625,1.5625,1.5625,1.5625,2000.0],["1996-02-08",1.5,1.5625,1.5,1.5625,10700.0],["1996-02-09",1.5625,1.5625,1.5625,1.5625,300.0],["1996-02-12",1.5,1.5,1.5,1.5,4000.0],["1996-02-13",1.5625,1.5625,1.375,1.375,3900.0],["1996-02-14",1.25,1.375,1.25,1.25,4500.0],["1996-02-15",1.375,1.375,1.375,1.375,2200.0],["1996-02-16",1.625,1.625,1.5,1.625,7300.0],["1996-02-20",1.625,1.625,1.5,1.5,1500.0],["1996-02-21",1.375,1.375,1.375,1.375,1000.0],["1996-02-22",1.375,1.375,1.375,1.375,3600.0],["1996-02-23",1.375,1.375,1.375,1.375,0.0],["1996-02-26",1.375,1.375,1.375,1.375,0.0],["1996-02-27",1.375,1.375,1.375,1.375,0.0],["1996-02-28",1.375,1.375,1.375,1.375,0.0],["1996-02-29",1.5,1.5,1.5,1.5,1000.0],["1996-03-01",1.375,1.5,1.375,1.5,600.0],["1996-03-04",1.6875,1.875,1.5,1.625,39100.0],["1996-03-05",1.5,1.625,1.5,1.625,12000.0],["1996-03-06",1.75,1.75,1.75,1.75,500.0],["1996-03-07",1.75,1.75,1.75,1.75,800.0],["1996-03-08",1.625,1.625,1.5,1.5,2000.0],["1996-03-11",1.5,1.5,1.5,1.5,700.0],["1996-03-12",1.5,1.5,1.5,1.5,0.0],["1996-03-13",1.5,1.5,1.5,1.5,700.0],["1996-03-14",1.375,1.375,1.375,1.375,1000.0],["1996-03-15",1.5,1.5,1.5,1.5,2000.0],["1996-03-18",1.5,1.5,1.5,1.5,0.0],["1996-03-19",1.25,1.375,1.25,1.375,5300.0],["1996-03-20",1.375,1.375,1.375,1.375,0.0],["1996-03-21",1.375,1.375,1.375,1.375,0.0],["1996-03-22",1.25,1.375,1.25,1.375,700.0],["1996-03-25",1.125,1.125,1.125,1.125,7000.0],["1996-03-26",1.125,1.25,1.0625,1.0625,6100.0],["1996-03-27",1.125,1.5,1.125,1.25,5100.0],["1996-03-28",1.375,1.375,1.25,1.25,1000.0],["1996-03-29",1.375,1.375,1.375,1.375,1300.0],["1996-04-01",1.25,1.375,1.25,1.375,2800.0],["1996-04-02",1.375,1.375,1.375,1.375,200.0],["1996-04-03",1.25,1.25,1.25,1.25,500.0],["1996-04-04",1.25,1.25,1.25,1.25,500.0],["1996-04-08",1.375,1.375,1.375,1.375,700.0],["1996-04-09",1.375,1.375,1.375,1.375,0.0],["1996-04-10",1.375,1.375,1.375,1.375,0.0],["1996-04-11",1.5,1.5,1.5,1.5,200.0],["1996-04-12",1.5,1.5,1.5,1.5,0.0],["1996-04-15",1.375,1.5,1.375,1.5,2700.0],["1996-04-16",1.375,1.375,1.375,1.375,3600.0],["1996-04-17",1.375,1.375,1.375,1.375,0.0],["1996-04-18",1.375,1.5,1.375,1.5,2500.0],["1996-04-19",1.5,1.5,1.5,1.5,1000.0],["1996-04-22",1.5,1.625,1.5,1.625,3500.0],["1996-04-23",1.625,1.625,1.625,1.625,600.0],["1996-04-24",1.5,1.5,1.5,1.5,2000.0],["1996-04-25",1.625,1.625,1.5,1.5,2700.0],["1996-04-26",1.5,1.5,1.5,1.5,0.0],["1996-04-29",1.375,1.5,1.375,1.5,4300.0],["1996-04-30",1.375,1.375,1.375,1.375,2900.0],["1996-05-01",1.375,1.375,1.375,1.375,0.0],["1996-05-02",1.375,1.375,1.375,1.375,6700.0],["1996-05-03",1.375,1.375,1.375,1.375,1000.0],["1996-05-06",1.5,1.5,1.5,1.5,1000.0],["1996-05-07",1.375,1.375,1.375,1.375,500.0],["1996-05-08",1.375,1.375,1.375,1.375,0.0],["1996-05-09",1.375,1.375,1.375,1.375,700.0],["1996-05-10",1.375,1.375,1.375,1.375,0.0],["1996-05-13",1.375,1.5,1.375,1.5,1300.0],["1996-05-14",1.375,1.375,1.375,1.375,2000.0],["1996-05-15",1.375,1.375,1.375,1.375,1000.0],["1996-05-16",1.375,1.375,1.25,1.25,7700.0],["1996-05-17",1.25,1.25,1.25,1.25,0.0],["1996-05-20",1.25,1.25,1.25,1.25,0.0],["1996-05-21",1.25,1.375,1.25,1.375,1000.0],["1996-05-22",1.375,1.375,1.375,1.375,0.0],["1996-05-23",1.375,1.375,1.375,1.375,0.0],["1996-05-24",1.5,1.75,1.5,1.75,8000.0],["1996-05-28",1.625,1.625,1.625,1.625,500.0],["1996-05-29",1.75,1.75,0.8594,1.75,580100.0],["1996-05-30",1.75,1.75,1.625,1.75,3000.0],["1996-05-31",1.625,1.875,1.625,1.875,2500.0],["1996-06-03",1.875,1.875,1.875,1.875,4000.0],["1996-06-04",1.875,2.0,1.875,2.0,7000.0],["1996-06-05",1.875,1.875,1.875,1.875,500.0],["1996-06-06",1.875,1.875,1.875,1.875,0.0],["1996-06-07",1.875,1.875,1.75,1.75,1700.0],["1996-06-10",1.75,1.75,1.75,1.75,1000.0],["1996-06-11",1.625,1.625,1.625,1.625,400.0],["1996-06-12",1.625,1.625,1.625,1.625,0.0],["1996-06-13",1.625,1.625,1.625,1.625,0.0],["1996-06-14",1.75,1.75,1.75,1.75,4000.0],["1996-06-17",1.75,1.75,1.75,1.75,0.0],["1996-06-18",1.625,1.625,1.5,1.5,5600.0],["1996-06-19",1.625,1.625,1.625,1.625,1000.0],["1996-06-20",1.625,1.625,1.625,1.625,0.0],["1996-06-21",1.5,1.625,1.5,1.625,5200.0],["1996-06-24",1.625,1.625,1.625,1.625,0.0],["1996-06-25",1.5,1.5,1.5,1.5,4000.0],["1996-06-26",1.625,1.625,1.625,1.625,200.0],["1996-06-27",1.5,1.5,1.5,1.5,100.0],["1996-06-28",1.5,1.5,1.5,1.5,0.0],["1996-07-01",1.375,1.375,1.375,1.375,4000.0],["1996-07-02",1.375,1.375,1.375,1.375,0.0],["1996-07-03",1.375,1.375,1.375,1.375,1800.0],["1996-07-05",1.5,1.5,1.5,1.5,200.0],["1996-07-08",1.5,1.5,1.5,1.5,0.0],["1996-07-09",1.5,1.5,1.5,1.5,200.0],["1996-07-10",1.5,1.5,1.5,1.5,0.0],["1996-07-11",1.5,1.5,1.5,1.5,0.0],["1996-07-12",1.5,1.5,1.5,1.5,0.0],["1996-07-15",1.5,1.5,1.5,1.5,0.0],["1996-07-16",1.5,1.5,1.5,1.5,0.0],["1996-07-17",1.5,1.5,1.5,1.5,0.0],["1996-07-18",1.5,1.5,1.5,1.5,0.0],["1996-07-19",1.5,1.5,1.5,1.5,0.0],["1996-07-22",1.375,1.375,1.375,1.375,2100.0],["1996-07-23",1.375,1.375,1.375,1.375,0.0],["1996-07-24",1.25,1.25,1.25,1.25,1000.0],["1996-07-25",1.25,1.25,1.25,1.25,0.0],["1996-07-26",1.25,1.3125,1.25,1.3125,8200.0],["1996-07-29",1.375,1.375,1.375,1.375,500.0],["1996-07-30",1.375,1.375,1.375,1.375,0.0],["1996-07-31",1.375,1.375,1.375,1.375,0.0],["1996-08-01",1.375,1.375,1.375,1.375,2700.0],["1996-08-02",1.25,1.25,1.25,1.25,400.0],["1996-08-05",1.375,1.375,1.375,1.375,200.0],["1996-08-06",1.3125,1.3125,1.3125,1.3125,400.0],["1996-08-07",1.3125,1.3125,1.3125,1.3125,100.0],["1996-08-08",1.3125,1.3125,1.3125,1.3125,200.0],["1996-08-09",1.3125,1.3125,1.25,1.25,1500.0],["1996-08-12",1.25,1.25,1.25,1.25,400.0],["1996-08-13",1.25,1.25,1.25,1.25,600.0],["1996-08-14",1.25,1.25,1.25,1.25,0.0],["1996-08-15",1.25,1.25,1.25,1.25,0.0],["1996-08-16",1.375,1.375,1.375,1.375,200.0],["1996-08-19",1.25,1.25,1.25,1.25,300.0],["1996-08-20",1.25,1.25,1.25,1.25,0.0],["1996-08-21",1.25,1.25,1.25,1.25,200.0],["1996-08-22",1.25,1.25,1.25,1.25,0.0],["1996-08-23",1.25,1.3125,1.25,1.3125,600.0],["1996-08-26",1.25,1.25,1.25,1.25,400.0],["1996-08-27",1.125,1.125,1.125,1.125,14000.0],["1996-08-28",1.125,1.125,1.125,1.125,1000.0],["1996-08-29",1.125,1.125,1.125,1.125,0.0],["1996-08-30",1.125,1.125,1.125,1.125,0.0],["1996-09-03",1.0625,1.0625,1.0625,1.0625,5000.0],["1996-09-04",1.0625,1.0625,1.0625,1.0625,0.0],["1996-09-05",1.0625,1.0625,1.0625,1.0625,0.0],["1996-09-06",1.25,1.25,1.125,1.125,5500.0],["1996-09-09",1.25,1.25,1.125,1.125,0.0],["1996-09-10",1.125,1.125,1.125,1.125,0.0],["1996-09-11",1.125,1.125,1.125,1.125,0.0],["1996-09-12",1.125,1.125,1.125,1.125,4000.0],["1996-09-13",1.125,1.1875,1.125,1.1875,5400.0],["1996-09-16",1.1875,1.1875,1.1875,1.1875,0.0],["1996-09-17",1.0625,1.0625,1.0625,1.0625,6000.0],["1996-09-18",1.0625,1.0625,1.0625,1.0625,0.0],["1996-09-19",1.125,1.125,1.125,1.125,6300.0],["1996-09-20",1.125,1.125,1.125,1.125,0.0],["1996-09-23",1.125,1.125,1.125,1.125,0.0],["1996-09-24",1.125,1.125,1.125,1.125,1000.0],["1996-09-25",1.25,1.25,1.125,1.125,5200.0],["1996-09-26",1.25,1.25,1.0625,1.1875,15500.0],["1996-09-27",1.1875,1.1875,1.1875,1.1875,8000.0],["1996-09-30",1.1875,1.1875,1.1875,1.1875,9200.0],["1996-10-01",1.1875,1.1875,1.1875,1.1875,2000.0],["1996-10-02",1.1875,1.1875,1.1875,1.1875,10000.0],["1996-10-03",1.125,1.125,1.125,1.125,3000.0],["1996-10-04",1.125,1.125,1.125,1.125,0.0],["1996-10-07",1.0625,1.0625,1.0625,1.0625,600.0],["1996-10-08",1.0,1.0,1.0,1.0,900.0],["1996-10-09",1.125,1.125,0.875,1.0,22000.0],["1996-10-10",1.0,1.0,1.0,1.0,0.0],["1996-10-11",1.0,1.125,1.0,1.125,1400.0],["1996-10-14",1.25,1.375,1.25,1.375,1000.0],["1996-10-15",1.375,1.375,1.375,1.375,0.0],["1996-10-16",1.375,1.375,1.375,1.375,0.0],["1996-10-17",1.375,1.375,1.375,1.375,0.0],["1996-10-18",1.375,1.375,1.375,1.375,0.0],["1996-10-21",1.375,1.375,1.375,1.375,0.0],["1996-10-22",1.25,1.25,1.25,1.25,500.0],["1996-10-23",1.375,1.375,1.25,1.25,600.0],["1996-10-24",1.25,1.25,1.25,1.25,0.0],["1996-10-25",1.25,1.25,1.25,1.25,0.0],["1996-10-28",1.125,1.25,1.125,1.25,600.0],["1996-10-29",1.125,1.125,1.125,1.125,500.0],["1996-10-30",1.0,1.0,1.0,1.0,5000.0],["1996-10-31",1.125,1.125,1.0,1.0,12000.0],["1996-11-01",1.0,1.125,1.0,1.125,5300.0],["1996-11-04",1.0,1.0,1.0,1.0,15600.0],["1996-11-05",1.0,1.0,1.0,1.0,5000.0],["1996-11-06",1.0,1.0,1.0,1.0,0.0],["1996-11-07",1.0,1.0,1.0,1.0,21500.0],["1996-11-08",1.0,1.0,1.0,1.0,3900.0],["1996-11-11",1.0,1.0,1.0,1.0,0.0],["1996-11-12",1.0,1.0,1.0,1.0,0.0],["1996-11-13",1.0,1.0,1.0,1.0,0.0],["1996-11-14",1.0,1.0,1.0,1.0,0.0],["1996-11-15",1.125,1.125,1.125,1.125,300.0],["1996-11-18",1.0,1.0,1.0,1.0,400.0],["1996-11-19",1.0,1.0,1.0,1.0,0.0],["1996-11-20",1.0,1.0,1.0,1.0,0.0],["1996-11-21",1.0,1.0,1.0,1.0,0.0],["1996-11-22",1.0,1.0,1.0,1.0,0.0],["1996-11-25",1.0,1.0,1.0,1.0,0.0],["1996-11-26",1.0,1.0,1.0,1.0,0.0],["1996-11-27",1.0,1.0,1.0,1.0,0.0],["1996-11-29",1.125,1.125,1.125,1.125,300.0],["1996-12-02",1.0,1.0,1.0,1.0,1000.0],["1996-12-03",1.0,1.0,1.0,1.0,5000.0],["1996-12-04",1.0,1.0,1.0,1.0,0.0],["1996-12-05",1.0,1.0,1.0,1.0,0.0],["1996-12-06",1.0,1.0,1.0,1.0,0.0],["1996-12-09",1.0,1.0,1.0,1.0,0.0],["1996-12-10",1.0,1.0,1.0,1.0,0.0],["1996-12-11",1.0,1.0,1.0,1.0,0.0],["1996-12-12",1.0,1.0,1.0,1.0,0.0],["1996-12-13",1.0,1.0,1.0,1.0,300.0],["1996-12-16",1.0,1.0,1.0,1.0,0.0],["1996-12-17",1.0,1.0,1.0,1.0,0.0],["1996-12-18",1.0,1.0,1.0,1.0,0.0],["1996-12-19",0.875,0.875,0.875,0.875,500.0],["1996-12-20",1.0,1.0,1.0,1.0,200.0],["1996-12-23",1.0,1.125,1.0,1.0,25700.0],["1996-12-24",1.0,1.0,1.0,1.0,0.0],["1996-12-26",1.0,1.0,1.0,1.0,3500.0],["1996-12-27",1.0,1.0,1.0,1.0,10000.0],["1996-12-30",1.0,1.0,1.0,1.0,12200.0],["1996-12-31",1.0,1.0625,1.0,1.0625,30700.0],["1997-01-02",1.125,1.125,1.0,1.0,21000.0],["1997-01-03",1.0,1.0,1.0,1.0,10000.0],["1997-01-06",1.0,1.0,1.0,1.0,1000.0],["1997-01-07",1.0,1.125,1.0,1.125,4500.0],["1997-01-08",1.0,1.0,1.0,1.0,11500.0],["1997-01-09",1.0,1.0,1.0,1.0,0.0],["1997-01-10",1.0,1.0,1.0,1.0,0.0],["1997-01-13",1.0,1.0,1.0,1.0,100.0],["1997-01-14",1.0,1.0,1.0,1.0,5000.0],["1997-01-15",1.0,1.0,1.0,1.0,11500.0],["1997-01-16",0.875,0.875,0.875,0.875,2100.0],["1997-01-17",1.0,1.0,1.0,1.0,2300.0],["1997-01-20",1.0,1.0,1.0,1.0,5000.0],["1997-01-21",0.9375,1.0,0.9375,1.0,10000.0],["1997-01-22",1.0,1.125,1.0,1.0,25500.0],["1997-01-23",1.125,1.125,1.125,1.125,5400.0],["1997-01-24",1.125,1.125,1.125,1.125,7000.0],["1997-01-27",1.0,1.0,1.0,1.0,10000.0],["1997-01-28",1.0,1.0,1.0,1.0,9500.0],["1997-01-29",1.125,1.125,1.0,1.0,5700.0],["1997-01-30",1.125,1.25,1.125,1.125,3500.0],["1997-01-31",1.25,1.375,1.25,1.375,7300.0],["1997-02-03",1.25,1.25,1.125,1.25,9500.0],["1997-02-04",1.125,1.125,1.125,1.125,1000.0],["1997-02-05",1.125,1.125,1.125,1.125,0.0],["1997-02-06",1.125,1.125,1.125,1.125,0.0],["1997-02-07",1.0,1.0,1.0,1.0,5000.0],["1997-02-10",1.125,1.375,1.125,1.375,4200.0],["1997-02-11",1.375,1.375,1.375,1.375,3000.0],["1997-02-12",1.375,1.375,1.375,1.375,2000.0],["1997-02-13",1.375,1.5,1.375,1.5,2000.0],["1997-02-14",1.375,1.375,1.25,1.25,3000.0],["1997-02-18",1.25,1.25,1.25,1.25,0.0],["1997-02-19",1.375,1.375,1.375,1.375,1000.0],["1997-02-20",1.5,1.5,1.5,1.5,1000.0],["1997-02-21",1.5,1.5,1.5,1.5,1000.0],["1997-02-24",1.5,1.5,1.5,1.5,0.0],["1997-02-25",1.5,1.5,1.5,1.5,0.0],["1997-02-26",1.375,1.375,1.375,1.375,1000.0],["1997-02-27",1.25,1.25,1.25,1.25,1000.0],["1997-02-28",1.375,1.375,1.375,1.375,200.0],["1997-03-03",1.375,1.375,1.375,1.375,0.0],["1997-03-04",1.5,1.5,1.5,1.5,6000.0],["1997-03-05",1.375,1.5,1.375,1.5,2000.0],["1997-03-06",1.625,1.75,1.5,1.5,8000.0],["1997-03-07",1.5,1.5,1.5,1.5,4000.0],["1997-03-10",1.5,1.625,1.5,1.5,3300.0],["1997-03-11",1.5,1.5,1.5,1.5,5000.0],["1997-03-12",1.375,1.375,1.375,1.375,500.0],["1997-03-13",1.375,1.375,1.375,1.375,0.0],["1997-03-14",1.375,1.375,1.375,1.375,0.0],["1997-03-17",1.375,1.375,1.375,1.375,0.0],["1997-03-18",1.375,1.375,1.375,1.375,500.0],["1997-03-19",1.25,1.25,1.125,1.25,7200.0],["1997-03-20",1.25,1.25,1.25,1.25,0.0],["1997-03-21",1.25,1.25,1.25,1.25,0.0],["1997-03-24",1.25,1.25,1.25,1.25,1000.0],["1997-03-25",1.25,1.25,1.25,1.25,0.0],["1997-03-26",1.375,1.375,1.375,1.375,1000.0],["1997-03-27",1.375,1.375,1.375,1.375,2000.0],["1997-03-31",1.375,1.375,1.375,1.375,0.0],["1997-04-01",1.25,1.25,1.125,1.125,1400.0],["1997-04-02",1.125,1.125,1.125,1.125,300.0],["1997-04-03",1.25,1.375,1.25,1.375,1500.0],["1997-04-04",1.375,1.375,1.375,1.375,1500.0],["1997-04-07",1.375,1.5,1.375,1.5,18000.0],["1997-04-08",1.5,1.5,1.5,1.5,0.0],["1997-04-09",1.375,1.375,1.375,1.375,500.0],["1997-04-10",1.375,1.375,1.375,1.375,0.0],["1997-04-11",1.375,1.375,1.375,1.375,0.0],["1997-04-14",1.375,1.375,1.375,1.375,0.0],["1997-04-15",1.375,1.375,1.375,1.375,0.0],["1997-04-16",1.375,1.375,1.375,1.375,0.0],["1997-04-17",1.375,1.375,1.375,1.375,0.0],["1997-04-18",1.375,1.375,1.375,1.375,0.0],["1997-04-21",1.375,1.375,1.375,1.375,0.0],["1997-04-22",1.375,1.375,1.375,1.375,0.0],["1997-04-23",1.375,1.375,1.375,1.375,0.0],["1997-04-24",1.375,1.375,1.25,1.375,2800.0],["1997-04-25",1.25,1.5,1.25,1.375,4000.0],["1997-04-28",1.375,1.375,1.25,1.25,600.0],["1997-04-29",1.25,1.25,1.25,1.25,0.0],["1997-04-30",1.25,1.25,1.25,1.25,100.0],["1997-05-01",1.375,1.5,1.375,1.5,5600.0],["1997-05-02",1.375,1.625,1.25,1.625,23500.0],["1997-05-05",1.625,1.625,1.5,1.5,8200.0],["1997-05-06",1.5,1.625,1.5,1.625,12100.0],["1997-05-07",1.625,1.625,1.5625,1.625,9000.0],["1997-05-08",1.5625,1.5625,1.5,1.5,11000.0],["1997-05-09",1.5,1.6875,1.5,1.6875,6300.0],["1997-05-12",1.5625,1.5625,1.5625,1.5625,1000.0],["1997-05-13",1.625,1.625,1.625,1.625,100.0],["1997-05-14",1.5,1.5,1.5,1.5,600.0],["1997-05-15",1.375,1.625,1.375,1.625,2700.0],["1997-05-16",1.625,1.6875,1.625,1.625,10000.0],["1997-05-19",1.625,1.625,1.625,1.625,0.0],["1997-05-20",1.625,1.625,1.625,1.625,400.0],["1997-05-21",1.625,1.625,1.625,1.625,100.0],["1997-05-22",1.5,1.5,1.5,1.5,2000.0],["1997-05-23",1.625,1.625,1.625,1.625,500.0],["1997-05-27",1.625,1.625,1.625,1.625,0.0],["1997-05-28",1.625,1.75,1.625,1.625,1500.0],["1997-05-29",1.5,1.5,1.375,1.375,5000.0],["1997-05-30",1.5,1.625,1.5,1.625,1200.0],["1997-06-02",1.5,1.5,1.5,1.5,500.0],["1997-06-03",1.375,1.375,1.375,1.375,2000.0],["1997-06-04",1.25,1.75,1.25,1.75,14900.0],["1997-06-05",1.625,1.625,1.625,1.625,500.0],["1997-06-06",1.5,1.5,1.5,1.5,1500.0],["1997-06-09",1.375,1.5,1.375,1.375,3000.0],["1997-06-10",1.375,1.5,1.375,1.5,800.0],["1997-06-11",1.625,1.625,1.5,1.625,4000.0],["1997-06-12",1.625,1.75,1.625,1.75,12500.0],["1997-06-13",1.625,1.625,1.625,1.625,2000.0],["1997-06-16",1.625,1.75,1.625,1.625,3000.0],["1997-06-17",1.625,1.625,1.625,1.625,0.0],["1997-06-18",1.5,1.5,1.5,1.5,1000.0],["1997-06-19",1.375,1.375,1.375,1.375,1000.0],["1997-06-20",1.5,1.75,1.5,1.625,12200.0],["1997-06-23",1.5,1.625,1.5,1.5,11700.0],["1997-06-24",1.5,1.5,1.5,1.5,0.0],["1997-06-25",1.5,1.5,1.5,1.5,0.0],["1997-06-26",1.625,1.75,1.5,1.75,10700.0],["1997-06-27",1.8125,1.875,1.75,1.8125,11000.0],["1997-06-30",1.8125,1.875,1.75,1.75,26500.0],["1997-07-01",1.875,1.9375,1.875,1.9375,700.0],["1997-07-02",2.0,2.0,1.875,1.9375,3400.0],["1997-07-03",1.9375,2.0,1.9375,2.0,4100.0],["1997-07-07",2.0,2.0,2.0,2.0,0.0],["1997-07-08",1.875,1.875,1.875,1.875,1000.0],["1997-07-09",1.9375,1.9375,1.9375,1.9375,1400.0],["1997-07-10",2.0,2.0,1.875,1.875,11500.0],["1997-07-11",2.0,2.0,2.0,2.0,500.0],["1997-07-14",1.875,2.0,1.875,2.0,2900.0],["1997-07-15",2.0,2.0,2.0,2.0,2000.0],["1997-07-16",2.0,2.0,2.0,2.0,2100.0],["1997-07-17",2.0,2.0,2.0,2.0,0.0],["1997-07-18",2.0,2.25,2.0,2.25,20000.0],["1997-07-21",2.375,2.375,2.375,2.375,1800.0],["1997-07-22",2.375,2.375,2.25,2.25,5600.0],["1997-07-23",2.375,2.375,2.25,2.25,1300.0],["1997-07-24",2.375,2.375,2.25,2.375,1900.0],["1997-07-25",2.375,2.375,2.375,2.375,500.0],["1997-07-28",2.375,2.375,2.375,2.375,600.0],["1997-07-29",2.25,2.25,2.25,2.25,600.0],["1997-07-30",2.25,2.25,2.25,2.25,0.0],["1997-07-31",2.125,2.125,2.125,2.125,600.0],["1997-08-01",2.0,2.0,1.75,1.875,6300.0],["1997-08-04",1.875,1.875,1.875,1.875,0.0],["1997-08-05",1.75,1.75,1.75,1.75,1000.0],["1997-08-06",1.75,2.0,1.75,2.0,2300.0],["1997-08-07",2.125,2.125,2.125,2.125,500.0],["1997-08-08",2.125,2.125,2.125,2.125,2500.0],["1997-08-11",2.125,2.125,2.125,2.125,0.0],["1997-08-12",2.125,2.125,2.125,2.125,0.0],["1997-08-13",2.0,2.0,2.0,2.0,500.0],["1997-08-14",1.875,1.875,1.875,1.875,200.0],["1997-08-15",2.0,2.0625,2.0,2.0625,1500.0],["1997-08-18",2.0625,2.0625,2.0625,2.0625,0.0],["1997-08-19",2.0625,2.0625,1.9375,2.0,600.0],["1997-08-20",2.0,2.0,2.0,2.0,0.0],["1997-08-21",2.0,2.0,2.0,2.0,0.0],["1997-08-22",1.8125,1.9375,1.6875,1.9375,2000.0],["1997-08-25",1.9375,1.9375,1.9375,1.9375,0.0],["1997-08-26",1.9375,1.9375,1.9375,1.9375,0.0],["1997-08-27",1.9375,1.9375,1.9375,1.9375,0.0],["1997-08-28",1.875,2.0,1.875,2.0,12000.0],["1997-08-29",1.9375,1.9375,1.9375,1.9375,7000.0],["1997-09-02",1.9375,1.9375,1.9375,1.9375,0.0],["1997-09-03",1.9375,1.9375,1.9375,1.9375,0.0],["1997-09-04",1.9375,1.9375,1.9375,1.9375,0.0],["1997-09-05",1.8125,1.875,1.8125,1.875,600.0],["1997-09-08",1.875,1.875,1.875,1.875,0.0],["1997-09-09",2.0,2.0,2.0,2.0,1000.0],["1997-09-10",2.0,2.0,2.0,2.0,8800.0],["1997-09-11",2.0,2.0,2.0,2.0,0.0],["1997-09-12",2.0625,2.0625,2.0625,2.0625,500.0],["1997-09-15",2.0625,2.0625,2.0625,2.0625,0.0],["1997-09-16",2.0625,2.0625,1.875,1.875,2400.0],["1997-09-17",1.875,1.875,1.875,1.875,0.0],["1997-09-18",2.0,2.0,1.875,1.875,2000.0],["1997-09-19",1.875,1.875,1.875,1.875,0.0],["1997-09-22",1.875,1.875,1.875,1.875,0.0],["1997-09-23",1.875,1.875,1.875,1.875,0.0],["1997-09-24",1.75,1.75,1.625,1.6875,5500.0],["1997-09-25",1.8125,1.875,1.8125,1.875,1500.0],["1997-09-26",1.875,1.875,1.875,1.875,0.0],["1997-09-29",1.875,1.875,1.875,1.875,0.0],["1997-09-30",2.0,2.0,2.0,2.0,5400.0],["1997-10-01",2.0,2.0,2.0,2.0,7100.0],["1997-10-02",2.0,2.0,2.0,2.0,0.0],["1997-10-03",2.0,2.125,1.875,2.125,9900.0],["1997-10-06",2.0,2.1875,2.0,2.1875,2700.0],["1997-10-07",2.0625,2.1875,2.0625,2.1875,700.0],["1997-10-08",2.1875,2.1875,2.1875,2.1875,0.0],["1997-10-09",2.1875,2.1875,2.1875,2.1875,0.0],["1997-10-10",2.1875,2.1875,2.1875,2.1875,0.0],["1997-10-13",2.1875,2.1875,2.1875,2.1875,0.0],["1997-10-14",2.0625,2.1875,2.0625,2.1875,2000.0],["1997-10-15",2.0625,2.1875,2.0625,2.1875,1500.0],["1997-10-16",2.25,2.5,2.125,2.375,21500.0],["1997-10-17",2.25,2.375,2.25,2.375,2500.0],["1997-10-20",2.4375,2.4375,2.4375,2.4375,500.0],["1997-10-21",2.4375,2.4375,2.4375,2.4375,500.0],["1997-10-22",2.3125,2.5,2.3125,2.5,3100.0],["1997-10-23",2.5,2.625,2.4375,2.5,19100.0],["1997-10-24",2.5,2.5,2.5,2.5,1400.0],["1997-10-27",2.5,2.5,2.5,2.5,4200.0],["1997-10-28",2.0,2.625,2.0,2.625,19800.0],["1997-10-29",2.625,2.625,2.5,2.5,4900.0],["1997-10-30",2.5,2.5,2.5,2.5,0.0],["1997-10-31",2.375,2.5,2.375,2.5,3000.0],["1997-11-03",2.5,2.5,2.5,2.5,0.0],["1997-11-04",2.5,2.5,2.5,2.5,1000.0],["1997-11-05",2.5,2.5,2.5,2.5,0.0],["1997-11-06",2.5,2.5,2.5,2.5,0.0],["1997-11-07",2.5,2.5,2.5,2.5,0.0],["1997-11-10",2.5,2.5,2.5,2.5,0.0],["1997-11-11",2.5,2.5,2.5,2.5,0.0],["1997-11-12",2.5,2.5,2.5,2.5,0.0],["1997-11-13",2.375,2.375,2.25,2.25,1800.0],["1997-11-14",2.25,2.25,2.25,2.25,100.0],["1997-11-17",2.25,2.25,2.25,2.25,0.0],["1997-11-18",2.25,2.25,2.25,2.25,0.0],["1997-11-19",2.125,2.125,2.125,2.125,1000.0],["1997-11-20",2.25,2.25,2.25,2.25,1000.0],["1997-11-21",2.25,2.25,2.25,2.25,500.0],["1997-11-24",2.125,2.125,2.125,2.125,2000.0],["1997-11-25",2.125,2.25,2.125,2.25,19000.0],["1997-11-26",2.25,2.25,2.25,2.25,0.0],["1997-11-28",2.25,2.25,2.25,2.25,0.0],["1997-12-01",2.125,2.125,2.125,2.125,5000.0],["1997-12-02",2.125,2.125,2.125,2.125,500.0],["1997-12-03",2.125,2.125,2.125,2.125,0.0],["1997-12-04",2.125,2.25,2.125,2.125,3500.0],["1997-12-05",2.125,2.125,2.125,2.125,1000.0],["1997-12-08",2.25,2.375,2.25,2.375,5000.0],["1997-12-09",2.25,2.25,2.125,2.125,1500.0],["1997-12-10",2.25,2.375,2.25,2.375,2200.0],["1997-12-11",2.375,2.375,2.375,2.375,0.0],["1997-12-12",2.25,2.5,2.25,2.5,3500.0],["1997-12-15",2.375,2.375,2.375,2.375,1000.0],["1997-12-16",2.5,2.5,2.375,2.375,900.0],["1997-12-17",2.4375,2.4375,2.4375,2.4375,800.0],["1997-12-18",2.4375,2.4375,2.4375,2.4375,0.0],["1997-12-19",2.25,2.375,2.25,2.375,6200.0],["1997-12-22",2.25,2.375,2.25,2.375,1200.0],["1997-12-23",2.5,2.5,2.375,2.5,3500.0],["1997-12-24",2.5,2.625,2.5,2.625,12000.0],["1997-12-26",2.75,2.75,2.75,2.75,6000.0],["1997-12-29",2.625,2.625,2.625,2.625,200.0],["1997-12-30",2.75,2.75,2.75,2.75,1500.0],["1997-12-31",2.625,2.875,2.5,2.75,41000.0],["1998-01-02",2.75,3.25,2.75,3.25,9400.0],["1998-01-05",3.25,3.25,3.125,3.125,3000.0],["1998-01-06",3.125,3.125,3.0,3.125,4400.0],["1998-01-07",3.125,3.125,3.125,3.125,0.0],["1998-01-08",3.0,3.125,3.0,3.0,2500.0],["1998-01-09",2.875,3.125,2.875,3.125,4000.0],["1998-01-12",3.0,3.0,3.0,3.0,100.0],["1998-01-13",2.75,2.875,2.75,2.875,2500.0],["1998-01-14",2.875,2.875,2.875,2.875,0.0],["1998-01-15",2.875,2.875,2.875,2.875,0.0],["1998-01-16",2.875,2.875,2.875,2.875,0.0],["1998-01-20",2.75,2.75,2.75,2.75,500.0],["1998-01-21",2.625,2.625,2.625,2.625,300.0],["1998-01-22",2.625,2.625,2.625,2.625,0.0],["1998-01-23",2.625,2.625,2.625,2.625,0.0],["1998-01-26",2.625,2.625,2.625,2.625,0.0],["1998-01-27",2.5,2.875,2.5,2.875,3000.0],["1998-01-28",2.75,2.9375,2.75,2.9375,1500.0],["1998-01-29",2.8125,2.8125,2.8125,2.8125,1000.0],["1998-01-30",2.9375,2.9375,2.8125,2.8125,2000.0],["1998-02-02",2.9375,2.9375,2.8125,2.8125,2200.0],["1998-02-03",2.6875,2.8125,2.6875,2.8125,600.0],["1998-02-04",2.75,2.75,2.75,2.75,1300.0],["1998-02-05",2.75,2.75,2.75,2.75,0.0],["1998-02-06",2.625,2.875,2.625,2.75,3100.0],["1998-02-09",2.9375,2.9375,2.75,2.75,6300.0],["1998-02-10",2.625,2.75,2.625,2.75,3000.0],["1998-02-11",2.625,2.625,2.375,2.375,2900.0],["1998-02-12",2.375,2.375,2.375,2.375,0.0],["1998-02-13",2.5,2.75,2.5,2.75,3000.0],["1998-02-17",2.625,2.625,2.5,2.625,600.0],["1998-02-18",2.625,2.625,2.625,2.625,0.0],["1998-02-19",2.75,2.75,2.75,2.75,1000.0],["1998-02-20",2.75,2.75,2.75,2.75,0.0],["1998-02-23",2.75,2.75,2.75,2.75,0.0],["1998-02-24",2.625,2.625,2.625,2.625,1000.0],["1998-02-25",2.5,2.5,2.25,2.5,7000.0],["1998-02-26",2.5,2.5,2.5,2.5,0.0],["1998-02-27",2.625,2.75,2.625,2.75,2500.0],["1998-03-02",2.75,2.75,2.75,2.75,0.0],["1998-03-03",2.625,2.625,2.5,2.5,4000.0],["1998-03-04",2.5,2.5,2.5,2.5,0.0],["1998-03-05",2.5,2.5,2.5,2.5,8100.0],["1998-03-06",2.625,2.625,2.625,2.625,200.0],["1998-03-09",2.75,2.75,2.75,2.75,200.0],["1998-03-10",2.6875,2.75,2.6875,2.75,2000.0],["1998-03-11",2.75,2.75,2.75,2.75,1500.0],["1998-03-12",2.625,2.75,2.625,2.75,2300.0],["1998-03-13",2.625,2.875,2.625,2.75,8500.0],["1998-03-16",2.75,2.75,2.75,2.75,6600.0],["1998-03-17",2.75,2.75,2.75,2.75,1500.0],["1998-03-18",2.75,2.75,2.75,2.75,0.0],["1998-03-19",2.75,2.75,2.75,2.75,700.0],["1998-03-20",2.75,2.75,2.75,2.75,0.0],["1998-03-23",2.6875,2.6875,2.5625,2.625,3300.0],["1998-03-24",2.625,2.625,2.625,2.625,0.0],["1998-03-25",2.5625,2.5625,2.5625,2.5625,2200.0],["1998-03-26",2.5,2.5,2.5,2.5,4500.0],["1998-03-27",2.5,2.5,2.5,2.5,0.0],["1998-03-30",2.5,2.5,2.5,2.5,0.0],["1998-03-31",2.5,2.5,2.5,2.5,0.0],["1998-04-01",2.5,2.5,2.5,2.5,0.0],["1998-04-02",2.5,2.5,2.5,2.5,0.0],["1998-04-03",2.5,2.5,2.5,2.5,0.0],["1998-04-06",2.5,2.5,2.5,2.5,0.0],["1998-04-07",2.5,2.5,2.5,2.5,0.0],["1998-04-08",2.5,2.5,2.5,2.5,0.0],["1998-04-09",2.5,2.5,2.5,2.5,0.0],["1998-04-13",2.5,2.5,2.5,2.5,0.0],["1998-04-14",2.5,2.5,2.5,2.5,0.0],["1998-04-15",2.375,2.5,2.375,2.5,1000.0],["1998-04-16",2.5,2.5,2.5,2.5,0.0],["1998-04-17",2.5,2.5,2.5,2.5,0.0],["1998-04-20",2.625,2.75,2.5,2.75,29900.0],["1998-04-21",2.75,3.125,2.75,2.875,34800.0],["1998-04-22",2.75,2.75,2.75,2.75,4000.0],["1998-04-23",2.875,2.875,2.875,2.875,1000.0],["1998-04-24",2.875,2.875,2.875,2.875,0.0],["1998-04-27",2.875,2.875,2.875,2.875,0.0],["1998-04-28",2.625,2.625,2.625,2.625,1900.0],["1998-04-29",2.5,2.5,2.375,2.5,7500.0],["1998-04-30",2.625,2.625,2.625,2.625,500.0],["1998-05-01",2.75,2.75,2.75,2.75,500.0],["1998-05-04",2.75,2.75,2.75,2.75,1000.0],["1998-05-05",2.625,2.75,2.625,2.6875,700.0],["1998-05-06",2.5625,2.5625,2.4375,2.4375,2000.0],["1998-05-07",2.5625,2.75,2.5625,2.625,2000.0],["1998-05-08",2.5,2.5,2.5,2.5,500.0],["1998-05-11",2.5,2.5,2.5,2.5,0.0],["1998-05-12",2.5,2.5,2.5,2.5,0.0],["1998-05-13",2.375,2.375,2.375,2.375,1000.0],["1998-05-14",2.375,2.375,2.375,2.375,0.0],["1998-05-15",2.3125,2.4375,2.3125,2.4375,1500.0],["1998-05-18",2.5625,2.5625,2.4375,2.5625,2000.0],["1998-05-19",2.5625,2.5625,2.4375,2.5625,2200.0],["1998-05-20",2.5625,2.5625,2.5625,2.5625,0.0],["1998-05-21",2.5625,2.5625,2.5625,2.5625,0.0],["1998-05-22",2.5625,2.5625,2.5625,2.5625,0.0],["1998-05-26",2.4375,2.5,2.375,2.5,2500.0],["1998-05-27",2.5,2.5,2.5,2.5,0.0],["1998-05-28",2.5,2.5,2.5,2.5,0.0],["1998-05-29",2.625,2.75,2.625,2.75,2500.0],["1998-06-01",2.75,2.75,2.75,2.75,200.0],["1998-06-02",2.75,2.75,2.75,2.75,0.0],["1998-06-03",2.75,2.75,2.75,2.75,0.0],["1998-06-04",2.75,3.0,2.75,2.9375,6500.0],["1998-06-05",2.875,2.875,2.875,2.875,500.0],["1998-06-08",2.75,2.75,2.75,2.75,500.0],["1998-06-09",2.625,2.625,2.5,2.5,1500.0],["1998-06-10",2.5,2.5,2.5,2.5,0.0],["1998-06-11",2.3125,2.3125,2.3125,2.3125,4600.0],["1998-06-12",2.25,2.25,2.25,2.25,5000.0],["1998-06-15",2.25,2.25,2.25,2.25,300.0],["1998-06-16",2.25,2.25,2.25,2.25,0.0],["1998-06-17",2.375,2.375,2.375,2.375,2000.0],["1998-06-18",2.375,2.375,2.375,2.375,2000.0],["1998-06-19",2.375,2.375,2.375,2.375,0.0],["1998-06-22",2.375,2.375,2.375,2.375,0.0],["1998-06-23",2.375,2.375,2.375,2.375,0.0],["1998-06-24",2.375,2.375,2.375,2.375,0.0],["1998-06-25",2.375,2.375,2.375,2.375,0.0],["1998-06-26",2.375,2.375,2.375,2.375,0.0],["1998-06-29",2.3125,2.3125,2.3125,2.3125,1400.0],["1998-06-30",2.3125,2.3125,2.3125,2.3125,0.0],["1998-07-01",2.3125,2.3125,2.3125,2.3125,0.0],["1998-07-02",2.3125,2.3125,2.3125,2.3125,0.0],["1998-07-06",2.3125,2.3125,2.3125,2.3125,0.0],["1998-07-07",2.3125,2.3125,2.3125,2.3125,0.0],["1998-07-08",2.3125,2.3125,2.3125,2.3125,0.0],["1998-07-09",2.3125,2.3125,2.3125,2.3125,0.0],["1998-07-10",2.375,2.625,2.375,2.625,11500.0],["1998-07-13",2.75,2.875,2.75,2.875,5000.0],["1998-07-14",2.875,3.125,2.875,3.125,24600.0],["1998-07-15",3.0,3.0,2.875,2.875,13200.0],["1998-07-16",2.875,2.875,2.875,2.875,1300.0],["1998-07-17",2.875,3.0,2.875,3.0,5800.0],["1998-07-20",3.0,3.375,3.0,3.0,6900.0],["1998-07-21",3.0,3.0,3.0,3.0,1800.0],["1998-07-22",2.875,2.875,2.75,2.75,5000.0],["1998-07-23",2.75,2.8125,2.75,2.8125,2300.0],["1998-07-24",2.8125,2.8125,2.8125,2.8125,6000.0],["1998-07-27",2.8125,2.8125,2.8125,2.8125,0.0],["1998-07-28",2.8125,3.0,2.8125,2.8125,8600.0],["1998-07-29",2.875,2.875,2.8125,2.8125,10000.0],["1998-07-30",2.6875,2.6875,2.6875,2.6875,700.0],["1998-07-31",2.6875,2.6875,2.6875,2.6875,100.0],["1998-08-03",2.6875,2.6875,2.6875,2.6875,0.0],["1998-08-04",2.5625,2.5625,2.5,2.5,1500.0],["1998-08-05",2.5,2.5,2.5,2.5,0.0],["1998-08-06",2.5,2.5,2.5,2.5,0.0],["1998-08-07",2.5,2.5,2.5,2.5,1000.0],["1998-08-10",2.5,2.5,2.5,2.5,0.0],["1998-08-11",2.5,2.5,2.5,2.5,0.0],["1998-08-12",2.625,2.625,2.25,2.25,9500.0],["1998-08-13",2.25,2.375,2.25,2.375,29300.0],["1998-08-14",2.25,2.5,2.25,2.5,11800.0],["1998-08-17",2.5,2.5,2.5,2.5,0.0],["1998-08-18",2.5,2.5,2.5,2.5,2000.0],["1998-08-19",2.5,2.8125,2.5,2.6875,8400.0],["1998-08-20",2.6875,2.6875,2.6875,2.6875,0.0],["1998-08-21",2.6875,2.6875,2.6875,2.6875,0.0],["1998-08-24",2.6875,2.6875,2.6875,2.6875,0.0],["1998-08-25",2.625,2.75,2.625,2.75,2800.0],["1998-08-26",2.75,2.75,2.75,2.75,0.0],["1998-08-27",2.75,2.75,2.75,2.75,0.0],["1998-08-28",2.75,2.75,2.75,2.75,0.0],["1998-08-31",2.625,2.6875,2.625,2.6875,1000.0],["1998-09-01",2.6875,2.6875,2.6875,2.6875,0.0],["1998-09-02",2.6875,2.6875,2.6875,2.6875,0.0],["1998-09-03",2.6875,2.6875,2.6875,2.6875,1700.0],["1998-09-04",2.6875,2.6875,2.6875,2.6875,0.0],["1998-09-08",2.6875,2.6875,2.6875,2.6875,0.0],["1998-09-09",2.6875,2.6875,2.6875,2.6875,0.0],["1998-09-10",2.75,2.875,2.75,2.875,2500.0],["1998-09-11",2.875,2.875,2.875,2.875,0.0],["1998-09-14",2.875,2.875,2.875,2.875,0.0],["1998-09-15",2.75,2.75,2.75,2.75,500.0],["1998-09-16",2.75,2.75,2.75,2.75,0.0],["1998-09-17",2.75,2.75,2.75,2.75,0.0],["1998-09-18",2.75,2.75,2.75,2.75,0.0],["1998-09-21",2.75,2.75,2.75,2.75,0.0],["1998-09-22",2.75,2.75,2.75,2.75,0.0],["1998-09-23",2.625,2.625,2.625,2.625,500.0],["1998-09-24",2.625,2.625,2.625,2.625,0.0],["1998-09-25",2.5,2.5,2.5,2.5,500.0],["1998-09-28",2.5,2.5,2.5,2.5,0.0],["1998-09-29",2.5,2.5,2.5,2.5,0.0],["1998-09-30",2.5,2.5,2.5,2.5,0.0],["1998-10-01",2.5,2.5,2.5,2.5,0.0],["1998-10-02",2.5,2.5,2.5,2.5,0.0],["1998-10-05",2.5,2.5,2.5,2.5,500.0],["1998-10-06",2.375,2.375,2.375,2.375,500.0],["1998-10-07",2.25,2.375,2.125,2.375,2500.0],["1998-10-08",2.125,2.125,2.0,2.0,1000.0],["1998-10-09",1.875,2.125,1.875,2.125,2300.0],["1998-10-12",2.0,2.0,2.0,2.0,300.0],["1998-10-13",2.0,2.0,2.0,2.0,0.0],["1998-10-14",1.875,1.875,1.875,1.875,600.0],["1998-10-15",1.875,1.875,1.875,1.875,0.0],["1998-10-16",1.875,1.875,1.875,1.875,0.0],["1998-10-19",1.875,1.875,1.875,1.875,0.0],["1998-10-20",1.875,1.875,1.875,1.875,0.0],["1998-10-21",1.875,1.875,1.875,1.875,800.0],["1998-10-22",1.875,1.875,1.875,1.875,0.0],["1998-10-23",1.75,1.75,1.75,1.75,1000.0],["1998-10-26",1.875,1.875,1.875,1.875,1000.0],["1998-10-27",1.875,1.875,1.875,1.875,0.0],["1998-10-28",1.875,1.875,1.875,1.875,0.0],["1998-10-29",1.875,1.875,1.875,1.875,0.0],["1998-10-30",2.0,2.0,2.0,2.0,200.0],["1998-11-02",2.0,2.0,2.0,2.0,0.0],["1998-11-03",2.0,2.0,2.0,2.0,300.0],["1998-11-04",2.0,2.0,2.0,2.0,0.0],["1998-11-05",2.0,2.0,2.0,2.0,0.0],["1998-11-06",2.0,2.0,2.0,2.0,100.0],["1998-11-09",1.625,1.875,1.5,1.875,17300.0],["1998-11-10",1.875,1.875,1.875,1.875,0.0],["1998-11-11",1.875,1.875,1.875,1.875,1000.0],["1998-11-12",1.875,1.875,1.875,1.875,0.0],["1998-11-13",1.75,1.875,1.75,1.875,1100.0],["1998-11-16",1.875,1.875,1.875,1.875,0.0],["1998-11-17",1.75,1.75,1.75,1.75,800.0],["1998-11-18",1.75,1.875,1.75,1.875,1200.0],["1998-11-19",1.875,1.875,1.875,1.875,1000.0],["1998-11-20",2.0,2.0,2.0,2.0,500.0],["1998-11-23",2.0,2.0,2.0,2.0,0.0],["1998-11-24",2.125,2.125,2.125,2.125,500.0],["1998-11-25",2.125,2.125,2.125,2.125,0.0],["1998-11-27",2.25,2.5,2.25,2.5,2100.0],["1998-11-30",2.5,2.625,2.5,2.5625,6800.0],["1998-12-01",2.5625,2.5625,2.5625,2.5625,0.0],["1998-12-02",2.5,2.5,2.5,2.5,1000.0],["1998-12-03",2.5,2.5,2.5,2.5,0.0],["1998-12-04",2.5,2.5,2.5,2.5,0.0],["1998-12-07",2.375,2.375,2.375,2.375,1000.0],["1998-12-08",2.375,2.375,2.375,2.375,0.0],["1998-12-09",2.375,2.375,2.375,2.375,0.0],["1998-12-10",2.375,2.375,2.375,2.375,0.0],["1998-12-11",2.25,2.25,2.25,2.25,500.0],["1998-12-14",2.25,2.25,2.25,2.25,0.0],["1998-12-15",2.4375,2.4375,2.4375,2.4375,1000.0],["1998-12-16",2.375,2.375,2.375,2.375,500.0],["1998-12-17",2.5,2.5,2.375,2.375,3500.0],["1998-12-18",2.375,2.375,2.375,2.375,0.0],["1998-12-21",2.5,2.5625,2.5,2.5625,5500.0],["1998-12-22",2.6875,2.9375,2.6875,2.9375,12000.0],["1998-12-23",2.8125,3.75,2.8125,3.75,18500.0],["1998-12-24",3.875,4.25,3.75,3.75,12700.0],["1998-12-28",3.875,3.875,3.75,3.875,7100.0],["1998-12-29",4.0,4.0,3.625,3.75,26600.0],["1998-12-30",3.75,3.75,3.75,3.75,2000.0],["1998-12-31",3.625,3.8125,3.625,3.8125,6800.0],["1999-01-04",3.8125,3.8125,3.5625,3.5625,1500.0],["1999-01-05",3.4375,3.4375,3.3125,3.3125,5800.0],["1999-01-06",3.1875,3.5,2.75,3.5,8400.0],["1999-01-07",3.5,3.5,3.25,3.25,1700.0],["1999-01-08",3.25,3.25,3.25,3.25,4500.0],["1999-01-11",3.25,3.5,3.25,3.5,3800.0],["1999-01-12",3.375,3.375,3.25,3.375,6700.0],["1999-01-13",3.25,3.25,3.125,3.25,4900.0],["1999-01-14",3.125,3.3125,3.0,3.3125,8400.0],["1999-01-15",3.3125,3.5625,3.3125,3.5,10600.0],["1999-01-19",3.5,3.8125,3.5,3.75,9400.0],["1999-01-20",3.75,3.75,3.75,3.75,2600.0],["1999-01-21",3.75,4.125,3.75,4.125,22200.0],["1999-01-22",4.25,4.25,4.0,4.0,7600.0],["1999-01-25",4.125,4.25,4.125,4.125,5600.0],["1999-01-26",4.25,4.375,4.25,4.375,700.0],["1999-01-27",4.125,4.25,4.0,4.125,8600.0],["1999-01-28",4.125,4.125,4.125,4.125,0.0],["1999-01-29",4.125,4.375,4.0,4.375,11500.0],["1999-02-01",4.5,4.5,4.25,4.5,32000.0],["1999-02-02",4.25,4.5,4.25,4.375,11500.0],["1999-02-03",4.5,4.5,4.25,4.5,18100.0],["1999-02-04",4.5,4.5,4.4375,4.5,5000.0],["1999-02-05",4.5,4.6875,4.375,4.5625,27100.0],["1999-02-08",4.6875,4.75,4.125,4.375,6900.0],["1999-02-09",4.5,4.625,3.875,4.125,12100.0],["1999-02-10",4.0,4.0,3.875,3.875,1200.0],["1999-02-11",3.875,3.875,3.875,3.875,0.0],["1999-02-12",3.75,3.875,3.75,3.8125,1400.0],["1999-02-16",3.6875,3.6875,3.0,3.375,15800.0],["1999-02-17",3.25,3.25,3.25,3.25,500.0],["1999-02-18",3.125,3.125,2.875,2.875,2700.0],["1999-02-19",2.75,2.875,2.625,2.875,12500.0],["1999-02-22",2.875,3.0,2.875,3.0,1300.0],["1999-02-23",3.0,3.0,3.0,3.0,0.0],["1999-02-24",2.875,2.875,2.625,2.75,3500.0],["1999-02-25",2.625,2.625,2.625,2.625,500.0],["1999-02-26",2.375,2.5,2.25,2.5,4800.0],["1999-03-01",2.375,2.375,2.0,2.0,35600.0],["1999-03-02",2.25,2.25,2.25,2.25,400.0],["1999-03-03",2.375,2.625,2.375,2.625,7200.0],["1999-03-04",2.75,2.75,2.625,2.625,2500.0],["1999-03-05",2.5,2.5,2.0,2.375,8200.0],["1999-03-08",2.5,2.5,2.5,2.5,100.0],["1999-03-09",2.25,2.25,2.25,2.25,2000.0],["1999-03-10",2.375,2.5,2.25,2.375,2000.0],["1999-03-11",2.375,2.375,2.375,2.375,1000.0],["1999-03-12",2.25,2.25,2.25,2.25,1400.0],["1999-03-15",2.375,2.5,2.375,2.5,2600.0],["1999-03-16",2.625,2.75,2.625,2.75,4000.0],["1999-03-17",2.875,2.9375,2.75,2.75,5700.0],["1999-03-18",2.875,3.0,2.875,3.0,4000.0],["1999-03-19",3.0,3.0,2.875,2.9375,12200.0],["1999-03-22",2.8125,2.8125,2.8125,2.8125,100.0],["1999-03-23",2.9375,2.9375,2.75,2.75,4500.0],["1999-03-24",2.75,2.75,2.75,2.75,0.0],["1999-03-25",2.875,2.875,2.875,2.875,2000.0],["1999-03-26",2.875,2.875,2.875,2.875,0.0],["1999-03-29",3.0625,3.0625,2.875,3.0,13400.0],["1999-03-30",3.0625,3.625,3.0625,3.5,22700.0],["1999-03-31",4.0,4.75,3.5625,4.0,130800.0],["1999-04-01",4.0,4.0625,3.375,3.375,7600.0],["1999-04-05",3.125,3.25,2.875,3.0,17400.0],["1999-04-06",2.875,2.9375,2.75,2.75,5500.0],["1999-04-07",2.75,3.0,2.75,3.0,1400.0],["1999-04-08",3.125,3.25,3.125,3.25,1000.0],["1999-04-09",3.125,3.25,3.125,3.25,3500.0],["1999-04-12",3.125,3.125,3.0,3.0,3500.0],["1999-04-13",3.125,3.125,2.75,2.75,4500.0],["1999-04-14",2.75,2.75,2.75,2.75,6400.0],["1999-04-15",2.75,2.75,2.75,2.75,0.0],["1999-04-16",3.0,3.0,2.875,3.0,4000.0],["1999-04-19",3.125,3.625,3.125,3.1875,28800.0],["1999-04-20",3.125,3.125,2.75,2.75,5100.0],["1999-04-21",3.0,3.0,3.0,3.0,1000.0],["1999-04-22",2.875,3.125,2.875,3.0,1500.0],["1999-04-23",3.125,3.125,3.125,3.125,500.0],["1999-04-26",3.25,3.25,3.125,3.125,400.0],["1999-04-27",3.125,3.125,3.0,3.0,1000.0],["1999-04-28",2.875,2.875,2.75,2.75,1900.0],["1999-04-29",2.875,2.875,2.75,2.875,400.0],["1999-04-30",3.0,3.0,2.875,2.875,2700.0],["1999-05-03",3.0,3.0,3.0,3.0,5200.0],["1999-05-04",2.875,3.375,2.875,3.375,5100.0],["1999-05-05",3.375,3.375,3.375,3.375,0.0],["1999-05-06",3.25,3.625,3.25,3.5,5500.0],["1999-05-07",3.625,3.625,3.625,3.625,1000.0],["1999-05-10",3.5,3.6875,3.5,3.625,4400.0],["1999-05-11",3.6875,3.6875,3.625,3.625,2600.0],["1999-05-12",3.5,3.9375,3.5,3.9375,18100.0],["1999-05-13",4.0,4.0,3.875,4.0,40300.0],["1999-05-14",4.0,4.0,4.0,4.0,7100.0],["1999-05-17",4.0625,4.0625,3.875,4.0,28800.0],["1999-05-18",4.0,4.0625,3.9375,4.0625,6200.0],["1999-05-19",4.0,4.0,4.0,4.0,1400.0],["1999-05-20",4.0,4.125,4.0,4.125,500.0],["1999-05-21",4.0,4.0,4.0,4.0,6500.0],["1999-05-24",4.0,4.0,4.0,4.0,23500.0],["1999-05-25",4.0,4.0,4.0,4.0,8900.0],["1999-05-26",4.0,4.0,4.0,4.0,40100.0],["1999-05-27",4.0,4.0,4.0,4.0,5500.0],["1999-05-28",4.0,4.0,4.0,4.0,3600.0],["1999-06-01",4.0,4.0,4.0,4.0,0.0],["1999-06-02",4.0,4.0,4.0,4.0,200.0],["1999-06-03",4.0,4.0,4.0,4.0,0.0],["1999-06-04",3.875,3.875,3.875,3.875,900.0],["1999-06-07",3.875,3.875,3.875,3.875,0.0],["1999-06-08",3.9375,3.9375,3.9375,3.9375,2000.0],["1999-06-09",3.875,4.125,3.625,4.0,17400.0],["1999-06-10",3.875,4.0,3.875,3.875,6900.0],["1999-06-11",3.75,3.875,3.75,3.875,4600.0],["1999-06-14",3.875,3.875,3.875,3.875,7000.0],["1999-06-15",3.875,3.875,3.875,3.875,3000.0],["1999-06-16",3.875,3.875,3.875,3.875,0.0],["1999-06-17",3.875,3.875,3.875,3.875,1500.0],["1999-06-18",3.875,3.875,3.875,3.875,0.0],["1999-06-21",3.875,3.875,3.875,3.875,100.0],["1999-06-22",4.0,4.0,3.875,3.875,3100.0],["1999-06-23",3.875,3.875,3.875,3.875,3500.0],["1999-06-24",3.875,3.875,3.875,3.875,1000.0],["1999-06-25",3.875,3.875,3.875,3.875,18000.0],["1999-06-28",3.875,3.875,3.75,3.875,11500.0],["1999-06-29",3.875,4.125,3.875,4.125,7300.0],["1999-06-30",3.875,3.875,3.875,3.875,500.0],["1999-07-01",3.875,4.0,3.875,3.875,14900.0],["1999-07-02",3.875,4.0,3.875,4.0,7900.0],["1999-07-06",4.0,4.0,3.875,3.875,3200.0],["1999-07-07",3.875,3.875,3.875,3.875,0.0],["1999-07-08",4.0,4.375,4.0,4.25,16700.0],["1999-07-09",4.25,4.25,3.875,3.875,5800.0],["1999-07-12",4.0,4.0,4.0,4.0,600.0],["1999-07-13",4.0,4.0,4.0,4.0,0.0],["1999-07-14",3.875,3.875,3.875,3.875,2000.0],["1999-07-15",4.0,4.0,3.875,4.0,25600.0],["1999-07-16",4.0,4.5,4.0,4.0,9900.0],["1999-07-19",4.0,4.0,4.0,4.0,8000.0],["1999-07-20",4.0,4.0,4.0,4.0,0.0],["1999-07-21",4.125,4.125,4.125,4.125,400.0],["1999-07-22",4.125,4.125,4.125,4.125,0.0],["1999-07-23",4.125,4.125,4.125,4.125,0.0],["1999-07-26",4.0,4.125,4.0,4.0,2400.0],["1999-07-27",3.875,3.875,3.875,3.875,700.0],["1999-07-28",4.125,4.125,4.125,4.125,200.0],["1999-07-29",3.9375,3.9375,3.9375,3.9375,3000.0],["1999-07-30",3.875,3.875,3.875,3.875,1100.0],["1999-08-02",3.875,3.875,3.875,3.875,3600.0],["1999-08-03",3.875,4.125,3.875,4.125,800.0],["1999-08-04",3.875,4.0,3.875,4.0,1100.0],["1999-08-05",4.0,4.0,4.0,4.0,300.0],["1999-08-06",4.0,4.0,3.875,3.875,7600.0],["1999-08-09",3.9375,3.9375,3.875,3.875,5700.0],["1999-08-10",3.9375,4.0,3.875,3.875,8600.0],["1999-08-11",3.875,3.875,3.875,3.875,0.0],["1999-08-12",3.75,3.75,3.75,3.75,100.0],["1999-08-13",3.75,3.75,3.75,3.75,0.0],["1999-08-16",4.0,4.0,4.0,4.0,1000.0],["1999-08-17",4.0,4.0625,4.0,4.0625,8200.0],["1999-08-18",4.0625,4.0625,4.0625,4.0625,0.0],["1999-08-19",4.0625,4.0625,4.0625,4.0625,0.0],["1999-08-20",3.75,4.0,3.75,3.75,3500.0],["1999-08-23",3.75,3.75,3.75,3.75,0.0],["1999-08-24",3.625,3.875,3.625,3.875,1100.0],["1999-08-25",3.625,3.625,3.625,3.625,1000.0],["1999-08-26",3.5625,3.8125,3.5625,3.8125,2200.0],["1999-08-27",3.9375,3.9375,3.9375,3.9375,600.0],["1999-08-30",3.875,3.875,3.5625,3.5625,11500.0],["1999-08-31",3.375,3.875,3.375,3.875,800.0],["1999-09-01",3.75,3.875,3.75,3.875,4300.0],["1999-09-02",3.875,3.875,3.625,3.875,2100.0],["1999-09-03",3.5,3.875,3.5,3.875,15400.0],["1999-09-07",3.75,3.75,3.75,3.75,1000.0],["1999-09-08",3.75,3.75,3.75,3.75,0.0],["1999-09-09",3.75,3.75,3.75,3.75,0.0],["1999-09-10",3.75,3.75,3.75,3.75,500.0],["1999-09-13",3.625,3.625,3.625,3.625,700.0],["1999-09-14",3.9375,3.9375,3.9375,3.9375,1000.0],["1999-09-15",3.9375,3.9375,3.9375,3.9375,0.0],["1999-09-16",3.75,3.75,3.75,3.75,7000.0],["1999-09-17",3.875,3.875,3.875,3.875,500.0],["1999-09-20",3.875,3.875,3.875,3.875,0.0],["1999-09-21",3.875,3.875,3.875,3.875,0.0],["1999-09-22",3.875,3.875,3.875,3.875,0.0],["1999-09-23",3.5,3.625,3.375,3.5,6500.0],["1999-09-24",3.625,3.625,3.625,3.625,500.0],["1999-09-27",3.625,3.625,3.625,3.625,1000.0],["1999-09-28",3.625,4.0,3.625,3.625,11700.0],["1999-09-29",3.625,3.625,3.625,3.625,8600.0],["1999-09-30",3.5,4.0,3.5,3.75,8100.0],["1999-10-01",3.5,3.75,3.375,3.375,1500.0],["1999-10-04",3.375,3.375,3.375,3.375,0.0],["1999-10-05",3.5625,3.5625,3.5625,3.5625,500.0],["1999-10-06",3.5,3.5,3.5,3.5,200.0],["1999-10-07",3.5625,3.625,3.5625,3.625,1100.0],["1999-10-08",3.75,3.75,3.75,3.75,1000.0],["1999-10-11",3.5,3.625,3.375,3.625,2400.0],["1999-10-12",3.625,3.625,3.625,3.625,0.0],["1999-10-13",3.375,3.375,3.375,3.375,1000.0],["1999-10-14",3.375,3.375,3.375,3.375,100.0],["1999-10-15",3.375,3.375,3.375,3.375,0.0],["1999-10-18",3.625,3.625,3.625,3.625,200.0],["1999-10-19",3.625,3.625,3.625,3.625,300.0],["1999-10-20",3.5,3.5,3.5,3.5,1400.0],["1999-10-21",3.375,3.375,3.0,3.25,7400.0],["1999-10-22",3.1875,3.1875,3.1875,3.1875,1700.0],["1999-10-25",3.5,3.5,3.5,3.5,1000.0],["1999-10-26",3.5,3.5,3.5,3.5,700.0],["1999-10-27",3.375,3.375,3.375,3.375,400.0],["1999-10-28",3.375,3.375,3.375,3.375,0.0],["1999-10-29",3.375,3.375,3.375,3.375,100.0],["1999-11-01",3.625,3.625,3.625,3.625,500.0],["1999-11-02",3.625,3.625,3.625,3.625,0.0],["1999-11-03",3.5,3.5,3.5,3.5,2000.0],["1999-11-04",3.375,3.375,3.375,3.375,400.0],["1999-11-05",3.375,3.375,3.375,3.375,1800.0],["1999-11-08",3.3125,3.3125,3.3125,3.3125,1000.0],["1999-11-09",3.3125,3.3125,3.3125,3.3125,300.0],["1999-11-10",3.5,3.5,3.5,3.5,1500.0],["1999-11-11",3.5,3.5,3.375,3.5,3000.0],["1999-11-12",3.375,3.5,3.375,3.5,5400.0],["1999-11-15",3.3125,3.3125,3.3125,3.3125,200.0],["1999-11-16",3.375,3.375,3.3125,3.375,5100.0],["1999-11-17",3.375,3.375,3.375,3.375,1500.0],["1999-11-18",3.375,3.375,3.375,3.375,0.0],["1999-11-19",3.375,3.375,3.3125,3.3125,2000.0],["1999-11-22",3.3125,3.3125,3.3125,3.3125,0.0],["1999-11-23",3.3125,3.3125,3.3125,3.3125,0.0],["1999-11-24",3.3125,3.3125,3.3125,3.3125,2500.0],["1999-11-26",3.3125,3.3125,3.3125,3.3125,0.0],["1999-11-29",3.3125,3.3125,3.3125,3.3125,0.0],["1999-11-30",3.3125,3.3125,3.25,3.25,1800.0],["1999-12-01",3.1875,3.25,3.1875,3.25,1200.0],["1999-12-02",3.25,3.25,3.25,3.25,0.0],["1999-12-03",3.0,3.75,3.0,3.75,47200.0],["1999-12-06",3.75,3.75,3.75,3.75,1400.0],["1999-12-07",3.875,4.5,3.875,4.0,41200.0],["1999-12-08",4.0,4.125,4.0,4.125,3400.0],["1999-12-09",4.125,4.3125,4.125,4.3125,800.0],["1999-12-10",4.125,4.4375,4.0,4.375,5800.0],["1999-12-13",4.375,4.625,4.375,4.5625,28300.0],["1999-12-14",4.75,5.25,4.75,4.875,17700.0],["1999-12-15",4.9375,4.9375,4.3125,4.3125,26200.0],["1999-12-16",4.5,4.875,4.5,4.875,16700.0],["1999-12-17",4.625,5.0,4.5,5.0,19000.0],["1999-12-20",5.25,5.625,5.0,5.625,11400.0],["1999-12-21",5.125,5.125,5.0,5.0,500.0],["1999-12-22",4.625,5.0,4.625,5.0,13100.0],["1999-12-23",5.125,5.125,4.875,5.125,1300.0],["1999-12-27",5.125,5.25,4.875,4.9375,6800.0],["1999-12-28",4.875,8.0,4.5,5.25,99500.0],["1999-12-29",5.125,5.625,4.25,5.3125,21100.0],["1999-12-30",5.625,6.0,5.5,5.75,39400.0],["1999-12-31",5.75,6.0,5.5,6.0,5800.0],["2000-01-03",6.125,6.375,5.75,6.0,3500.0],["2000-01-04",5.625,6.0,5.1875,5.625,12700.0],["2000-01-05",5.625,6.0,5.625,6.0,11800.0],["2000-01-06",6.0,6.0,5.625,5.875,13100.0],["2000-01-07",5.625,5.6875,5.625,5.6875,2400.0],["2000-01-10",5.875,5.875,5.75,5.875,5000.0],["2000-01-11",5.875,5.875,5.875,5.875,4300.0],["2000-01-12",5.8125,5.8125,5.8125,5.8125,600.0],["2000-01-13",5.8125,5.9375,5.8125,5.9375,700.0],["2000-01-14",5.8125,5.9375,5.8125,5.9375,3000.0],["2000-01-18",5.8125,5.8125,5.5625,5.5625,7400.0],["2000-01-19",5.5,5.6875,5.5,5.6875,11200.0],["2000-01-20",5.6875,5.6875,5.5,5.6875,2100.0],["2000-01-21",5.6875,5.6875,5.5,5.5,4000.0],["2000-01-24",5.25,5.5,5.0,5.3125,32700.0],["2000-01-25",5.0,5.0,4.9375,5.0,5000.0],["2000-01-26",4.625,5.0,4.625,5.0,3600.0],["2000-01-27",4.6875,5.0,4.6875,5.0,4600.0],["2000-01-28",5.0,5.0,5.0,5.0,100.0],["2000-01-31",5.0,5.0,4.5,4.5,5500.0],["2000-02-01",4.625,4.625,4.5,4.5,1800.0],["2000-02-02",4.5,4.5,4.5,4.5,1000.0],["2000-02-03",4.625,4.625,4.5,4.5,14500.0],["2000-02-04",4.625,5.0,4.625,5.0,9000.0],["2000-02-07",4.75,4.75,4.75,4.75,13000.0],["2000-02-08",5.0,5.0,4.75,5.0,25100.0],["2000-02-09",5.0,5.125,5.0,5.125,5700.0],["2000-02-10",5.625,5.625,5.5,5.5,2100.0],["2000-02-11",5.25,5.25,5.0,5.125,3200.0],["2000-02-14",5.0,5.0,5.0,5.0,6500.0],["2000-02-15",5.0,5.0,4.75,5.0,16900.0],["2000-02-16",5.0,5.1875,5.0,5.1875,1600.0],["2000-02-17",5.4375,5.4375,5.4375,5.4375,1000.0],["2000-02-18",5.4375,5.4375,5.4375,5.4375,0.0],["2000-02-22",5.625,5.75,5.5,5.5,11100.0],["2000-02-23",5.875,6.125,5.75,6.0,73800.0],["2000-02-24",6.25,7.25,6.25,6.75,22000.0],["2000-02-25",6.75,6.75,6.75,6.75,3600.0],["2000-02-28",7.25,7.25,6.5,6.875,20200.0],["2000-02-29",6.875,6.875,6.0,6.0,3000.0],["2000-03-01",6.0,7.0,6.0,7.0,13300.0],["2000-03-02",7.0,7.375,7.0,7.25,15600.0],["2000-03-03",7.625,7.625,6.25,7.0,14000.0],["2000-03-06",7.0,7.0,7.0,7.0,0.0],["2000-03-07",6.5,6.75,6.25,6.75,8900.0],["2000-03-08",6.25,6.75,6.25,6.4375,10200.0],["2000-03-09",6.4375,6.5,6.4375,6.4375,36400.0],["2000-03-10",6.4375,6.4375,6.4375,6.4375,9500.0],["2000-03-13",6.0,6.5,6.0,6.5,700.0],["2000-03-14",6.5,6.5,6.5,6.5,0.0],["2000-03-15",5.75,5.75,5.75,5.75,7400.0],["2000-03-16",5.375,5.625,5.125,5.5,6200.0],["2000-03-17",5.5,5.5,5.5,5.5,0.0],["2000-03-20",5.75,6.25,5.75,6.25,3500.0],["2000-03-21",6.25,6.375,6.0,6.375,11700.0],["2000-03-22",6.25,6.25,6.0,6.125,4000.0],["2000-03-23",6.0,6.0,6.0,6.0,8600.0],["2000-03-24",5.75,6.0,5.75,6.0,10300.0],["2000-03-27",5.875,5.875,5.875,5.875,500.0],["2000-03-28",5.875,5.875,5.875,5.875,24200.0],["2000-03-29",5.875,5.875,5.875,5.875,0.0],["2000-03-30",5.875,5.875,5.875,5.875,0.0],["2000-03-31",5.5,5.5,5.25,5.25,9000.0],["2000-04-03",5.25,5.25,5.25,5.25,0.0],["2000-04-04",5.25,5.25,5.0,5.0625,7900.0],["2000-04-05",5.625,6.125,5.375,6.125,4300.0],["2000-04-06",6.5,6.5,6.25,6.25,400.0],["2000-04-07",6.75,6.75,6.625,6.625,5100.0],["2000-04-10",6.0,6.625,6.0,6.625,7600.0],["2000-04-11",6.75,6.75,6.25,6.625,15300.0],["2000-04-12",6.625,6.625,6.25,6.25,51300.0],["2000-04-13",6.25,6.625,6.0,6.625,39400.0],["2000-04-14",6.4375,6.625,6.125,6.625,51800.0],["2000-04-17",6.625,6.625,5.625,6.125,66800.0],["2000-04-18",6.0,6.875,5.75,6.875,48800.0],["2000-04-19",6.75,6.9375,6.75,6.9375,4100.0],["2000-04-20",6.9375,7.375,6.9375,7.375,40900.0],["2000-04-24",7.0,7.0625,6.625,7.0,52300.0],["2000-04-25",7.0,7.375,6.625,7.375,26400.0],["2000-04-26",7.0,7.25,6.875,7.25,31200.0],["2000-04-27",7.25,7.25,7.25,7.25,12300.0],["2000-04-28",7.125,7.125,7.125,7.125,100.0],["2000-05-01",7.125,7.5,7.0,7.5,13600.0],["2000-05-02",7.375,7.5,7.375,7.375,9600.0],["2000-05-03",7.375,7.375,7.375,7.375,0.0],["2000-05-04",7.5,7.75,7.5,7.5,6700.0],["2000-05-05",7.25,7.5,7.25,7.5,3300.0],["2000-05-08",7.125,7.25,7.125,7.25,4800.0],["2000-05-09",7.25,7.3125,7.25,7.3125,32400.0],["2000-05-10",7.3125,7.3125,7.3125,7.3125,0.0],["2000-05-11",7.25,7.4375,7.25,7.4375,11100.0],["2000-05-12",7.4375,8.75,7.4375,8.0625,59300.0],["2000-05-15",7.875,8.0625,7.625,8.0625,14300.0],["2000-05-16",8.0625,8.125,8.0,8.125,20600.0],["2000-05-17",8.125,8.375,8.125,8.375,30100.0],["2000-05-18",8.5,8.75,8.1875,8.75,56000.0],["2000-05-19",8.625,9.0,8.625,9.0,32100.0],["2000-05-22",8.75,8.9688,8.75,8.9688,14400.0],["2000-05-23",9.0,9.0,9.0,9.0,800.0],["2000-05-24",8.75,8.75,8.75,8.75,2000.0],["2000-05-25",8.875,9.125,8.75,9.0,26400.0],["2000-05-26",9.0,9.0,9.0,9.0,8100.0],["2000-05-30",9.0,9.0,8.75,8.75,8000.0],["2000-05-31",8.75,8.75,8.75,8.75,0.0],["2000-06-01",8.75,9.0,8.75,9.0,2400.0],["2000-06-02",8.75,8.75,8.75,8.75,6000.0],["2000-06-05",8.75,8.75,8.75,8.75,4000.0],["2000-06-06",8.5,8.5,8.5,8.5,3300.0],["2000-06-07",8.5,8.5,8.125,8.125,5000.0],["2000-06-08",8.0,8.0,7.375,7.75,6800.0],["2000-06-09",7.5,7.625,7.25,7.5,5600.0],["2000-06-12",7.5,7.5,7.5,7.5,500.0],["2000-06-13",7.5,7.5,7.5,7.5,100.0],["2000-06-14",7.5,7.5,7.5,7.5,0.0],["2000-06-15",7.5,7.5,7.5,7.5,0.0],["2000-06-16",7.5,7.5,7.5,7.5,0.0],["2000-06-19",7.75,7.75,7.375,7.75,1600.0],["2000-06-20",7.75,7.75,7.75,7.75,0.0],["2000-06-21",7.75,7.75,7.75,7.75,0.0],["2000-06-22",7.75,7.75,7.75,7.75,0.0],["2000-06-23",7.25,7.75,7.25,7.75,1200.0],["2000-06-26",7.25,7.625,7.25,7.625,1700.0],["2000-06-27",7.25,7.75,7.25,7.75,1800.0],["2000-06-28",7.75,7.75,7.75,7.75,0.0],["2000-06-29",7.75,7.75,7.75,7.75,0.0],["2000-06-30",7.25,7.5,7.0,7.5,47800.0],["2000-07-03",7.25,7.75,7.25,7.75,1700.0],["2000-07-05",7.75,7.875,7.5,7.75,3900.0],["2000-07-06",7.5,7.75,7.5,7.75,1300.0],["2000-07-07",7.5,7.75,7.5,7.75,5400.0],["2000-07-10",7.375,7.75,7.375,7.75,700.0],["2000-07-11",7.25,7.375,7.0,7.375,5300.0],["2000-07-12",7.0,7.25,7.0,7.25,4100.0],["2000-07-13",7.0,7.25,7.0,7.25,2200.0],["2000-07-14",7.25,7.25,7.25,7.25,0.0],["2000-07-17",7.0,7.25,7.0,7.25,4000.0],["2000-07-18",7.0,7.25,6.875,7.25,2400.0],["2000-07-19",7.25,7.25,7.25,7.25,0.0],["2000-07-20",6.875,7.25,6.875,7.25,2500.0],["2000-07-21",7.0,7.1875,6.75,7.1875,17200.0],["2000-07-24",7.125,7.2812,7.0,7.2812,9200.0],["2000-07-25",7.2812,7.3125,7.125,7.3125,6500.0],["2000-07-26",7.3125,7.5,7.3125,7.5,6300.0],["2000-07-27",7.5,7.5,7.5,7.5,0.0],["2000-07-28",7.5,7.5,7.5,7.5,3000.0],["2000-07-31",7.5,7.5,7.5,7.5,0.0],["2000-08-01",7.125,7.5,7.125,7.5,1500.0],["2000-08-02",7.125,7.5,7.125,7.5,4100.0],["2000-08-03",7.5625,7.75,7.5625,7.75,13700.0],["2000-08-04",7.75,7.9375,7.75,7.9375,6000.0],["2000-08-07",7.9375,7.9375,7.75,7.75,3000.0],["2000-08-08",7.75,7.75,7.75,7.75,3000.0],["2000-08-09",7.75,7.75,7.75,7.75,1800.0],["2000-08-10",7.75,7.75,7.625,7.625,6300.0],["2000-08-11",7.875,7.875,7.875,7.875,200.0],["2000-08-14",7.75,7.75,7.375,7.75,2600.0],["2000-08-15",7.5,7.75,7.5,7.75,2900.0],["2000-08-16",7.75,7.75,7.75,7.75,0.0],["2000-08-17",7.75,7.75,7.75,7.75,2400.0],["2000-08-18",7.875,7.875,7.875,7.875,300.0],["2000-08-21",7.75,7.875,7.75,7.875,1300.0],["2000-08-22",7.875,7.875,7.875,7.875,0.0],["2000-08-23",7.875,7.875,7.875,7.875,0.0],["2000-08-24",7.5,7.75,7.5,7.75,2500.0],["2000-08-25",7.875,7.875,7.875,7.875,200.0],["2000-08-28",7.875,8.25,7.875,8.25,23800.0],["2000-08-29",7.875,8.0,7.625,8.0,4500.0],["2000-08-30",8.25,8.25,8.0,8.0,1500.0],["2000-08-31",8.25,8.25,8.0,8.0,4100.0],["2000-09-01",8.25,8.625,8.25,8.25,3900.0],["2000-09-05",8.375,8.375,7.5,7.75,16200.0],["2000-09-06",7.5,7.75,7.375,7.75,15200.0],["2000-09-07",7.5,7.875,7.5,7.875,1800.0],["2000-09-08",7.75,7.75,7.75,7.75,600.0],["2000-09-11",7.75,7.75,7.75,7.75,0.0],["2000-09-12",8.0,8.0,8.0,8.0,100.0],["2000-09-13",8.0,8.0,8.0,8.0,0.0],["2000-09-14",7.75,7.75,7.75,7.75,100.0],["2000-09-15",7.75,7.875,7.5,7.75,10900.0],["2000-09-18",7.75,7.75,7.625,7.625,900.0],["2000-09-19",7.625,7.625,7.625,7.625,0.0],["2000-09-20",7.0,7.5,7.0,7.25,2400.0],["2000-09-21",7.25,7.25,7.25,7.25,2600.0],["2000-09-22",7.75,7.75,7.75,7.75,400.0],["2000-09-25",7.75,7.75,7.75,7.75,2000.0],["2000-09-26",7.75,7.75,7.75,7.75,0.0],["2000-09-27",7.75,7.75,7.75,7.75,2200.0],["2000-09-28",7.75,8.125,7.75,8.125,3900.0],["2000-09-29",8.125,8.125,8.125,8.125,0.0],["2000-10-02",8.125,8.125,8.125,8.125,0.0],["2000-10-03",8.25,8.25,8.25,8.25,400.0],["2000-10-04",7.9688,8.25,7.9688,8.25,600.0],["2000-10-05",8.3125,8.5,8.25,8.5,2700.0],["2000-10-06",8.0,8.75,8.0,8.75,2100.0],["2000-10-09",8.25,8.75,7.125,8.75,3800.0],["2000-10-10",8.375,8.75,8.375,8.75,4100.0],["2000-10-11",8.75,8.75,8.75,8.75,0.0],["2000-10-12",8.75,8.75,8.75,8.75,3000.0],["2000-10-13",8.75,8.75,8.75,8.75,0.0],["2000-10-16",8.75,8.75,8.5,8.75,2500.0],["2000-10-17",8.5,8.5,8.375,8.5,6000.0],["2000-10-18",8.5,8.5,7.75,8.5,4700.0],["2000-10-19",8.5,8.5,8.5,8.5,0.0],["2000-10-20",8.5,8.5,8.5,8.5,0.0],["2000-10-23",8.375,8.5,8.375,8.375,6300.0],["2000-10-24",8.375,8.375,8.375,8.375,0.0],["2000-10-25",8.25,8.25,8.25,8.25,21000.0],["2000-10-26",8.25,8.25,8.25,8.25,300.0],["2000-10-27",8.25,8.25,8.25,8.25,0.0],["2000-10-30",8.25,8.25,8.25,8.25,0.0],["2000-10-31",8.75,8.75,8.75,8.75,3000.0],["2000-11-01",8.75,8.75,8.75,8.75,0.0],["2000-11-02",8.5,8.5,8.5,8.5,600.0],["2000-11-03",8.625,8.6875,8.625,8.6875,9300.0],["2000-11-06",8.5,8.5,8.5,8.5,2000.0],["2000-11-07",8.25,8.25,8.25,8.25,500.0],["2000-11-08",8.25,8.25,8.25,8.25,0.0],["2000-11-09",8.25,8.25,8.0,8.0,1400.0],["2000-11-10",8.0,8.0,8.0,8.0,1500.0],["2000-11-13",8.0,8.0,8.0,8.0,0.0],["2000-11-14",8.0,8.0,8.0,8.0,0.0],["2000-11-15",7.75,8.25,7.75,8.25,1100.0],["2000-11-16",8.25,8.25,8.25,8.25,0.0],["2000-11-17",8.25,8.25,8.25,8.25,0.0],["2000-11-20",8.25,8.25,8.25,8.25,0.0],["2000-11-21",7.75,8.0,7.75,8.0,1500.0],["2000-11-22",8.0,8.0,7.875,7.875,7600.0],["2000-11-24",7.125,8.0,7.125,8.0,10500.0],["2000-11-27",8.0,8.125,7.625,7.75,26400.0],["2000-11-28",7.875,8.5,7.875,8.5,31000.0],["2000-11-29",8.4688,10.125,8.4688,9.625,79300.0],["2000-11-30",9.625,9.625,8.5,8.5,15000.0],["2000-12-01",8.0,8.5,8.0,8.5,2500.0],["2000-12-04",8.5,8.5,8.5,8.5,0.0],["2000-12-05",8.5,8.5,8.5,8.5,0.0],["2000-12-06",8.5,8.5,8.5,8.5,0.0],["2000-12-07",8.125,8.125,7.9375,7.9375,9100.0],["2000-12-08",7.9375,7.9375,7.9375,7.9375,0.0],["2000-12-11",8.0,8.0,7.75,8.0,3200.0],["2000-12-12",8.0,8.0,8.0,8.0,2700.0],["2000-12-13",8.5,8.5625,8.5,8.5,15000.0],["2000-12-14",8.5,8.5,8.125,8.125,6200.0],["2000-12-15",8.125,8.375,8.0625,8.375,1300.0],["2000-12-18",8.5,8.75,8.5,8.75,6100.0],["2000-12-19",8.5,8.5,8.25,8.5,7200.0],["2000-12-20",8.375,8.375,7.75,8.375,6700.0],["2000-12-21",9.0,9.0,8.5,8.625,7900.0],["2000-12-22",8.5,8.75,8.125,8.75,3400.0],["2000-12-26",8.75,8.75,8.75,8.75,700.0],["2000-12-27",8.375,8.625,8.375,8.625,3000.0],["2000-12-28",8.5,8.625,8.5,8.625,600.0],["2000-12-29",8.625,8.625,8.625,8.625,0.0],["2001-01-02",8.25,8.25,8.25,8.25,1000.0],["2001-01-03",8.25,8.5,8.25,8.4375,22200.0],["2001-01-04",8.25,8.75,8.25,8.5,33800.0],["2001-01-05",8.625,9.75,8.625,8.625,20200.0],["2001-01-08",8.625,9.125,8.625,9.0,12400.0],["2001-01-09",8.75,8.75,8.75,8.75,6000.0],["2001-01-10",9.125,9.125,8.625,8.625,1500.0],["2001-01-11",8.5,8.75,8.5,8.75,5000.0],["2001-01-12",8.75,8.75,8.5,8.75,15100.0],["2001-01-16",8.625,8.625,8.625,8.625,2900.0],["2001-01-17",8.5,8.5,8.5,8.5,2000.0],["2001-01-18",8.625,8.625,8.5625,8.5625,2400.0],["2001-01-19",8.5,9.0,8.25,9.0,32600.0],["2001-01-22",8.875,9.0,8.75,9.0,1400.0],["2001-01-23",9.0,9.0,9.0,9.0,40000.0],["2001-01-24",9.125,9.125,9.0,9.0,72600.0],["2001-01-25",9.0,9.0,9.0,9.0,0.0],["2001-01-26",9.125,9.1875,9.125,9.1875,11000.0],["2001-01-29",9.19,9.19,9.19,9.19,1000.0],["2001-01-30",9.5,9.5,8.5,9.0,15000.0],["2001-01-31",9.0,9.88,9.0,9.5,16600.0],["2001-02-01",9.81,9.88,9.81,9.81,9100.0],["2001-02-02",9.63,9.63,9.63,9.63,700.0],["2001-02-05",9.38,9.56,9.38,9.56,1700.0],["2001-02-06",9.53,9.75,9.53,9.56,40900.0],["2001-02-07",9.38,9.56,9.0,9.0,7100.0],["2001-02-08",8.88,8.88,7.19,7.56,28100.0],["2001-02-09",8.0,8.0,7.5,8.0,9900.0],["2001-02-12",7.38,8.0,7.38,8.0,5300.0],["2001-02-13",8.13,8.25,8.0,8.25,6400.0],["2001-02-14",8.75,8.75,8.75,8.75,200.0],["2001-02-15",8.75,8.75,8.75,8.75,200.0],["2001-02-16",8.0,8.0,8.0,8.0,500.0],["2001-02-20",8.0,8.75,8.0,8.75,13100.0],["2001-02-21",9.0,9.0,9.0,9.0,13200.0],["2001-02-22",8.88,8.88,8.88,8.88,1000.0],["2001-02-23",8.63,8.63,8.5,8.63,2700.0],["2001-02-26",8.25,9.25,8.25,9.25,3200.0],["2001-02-27",8.75,9.0,8.5,8.63,1800.0],["2001-02-28",8.88,9.0,8.88,9.0,5600.0],["2001-03-01",9.25,9.25,9.0,9.25,2900.0],["2001-03-02",9.25,9.5,9.25,9.5,20100.0],["2001-03-05",9.5,9.75,9.5,9.63,8100.0],["2001-03-06",9.69,9.69,9.56,9.69,9100.0],["2001-03-07",9.5,9.75,8.5,9.25,6100.0],["2001-03-08",9.25,9.25,9.25,9.25,4700.0],["2001-03-09",9.13,9.13,9.0,9.13,1500.0],["2001-03-12",9.0,9.25,9.0,9.25,1200.0],["2001-03-13",9.25,9.25,9.25,9.25,300.0],["2001-03-14",8.5,8.5,8.25,8.25,15000.0],["2001-03-15",8.25,8.25,8.0,8.0,3200.0],["2001-03-16",8.0,8.5,8.0,8.38,15600.0],["2001-03-19",8.38,8.38,8.38,8.38,0.0],["2001-03-20",8.38,8.38,8.38,8.38,0.0],["2001-03-21",8.13,8.13,7.5,7.63,12500.0],["2001-03-22",7.75,7.75,7.0,7.5,3800.0],["2001-03-23",7.5,7.5,7.25,7.25,7200.0],["2001-03-26",7.5,8.0,7.25,7.63,23900.0],["2001-03-27",7.75,7.75,7.25,7.75,15400.0],["2001-03-28",7.38,7.38,5.38,5.44,17100.0],["2001-03-29",6.38,6.38,3.5,5.5,28100.0],["2001-03-30",5.63,6.0,5.13,6.0,30600.0],["2001-04-02",6.0,6.25,5.75,6.13,15900.0],["2001-04-03",5.75,6.13,5.0,5.0,13000.0],["2001-04-04",5.5,5.63,4.75,5.38,25300.0],["2001-04-05",5.63,6.5,5.38,5.56,24600.0],["2001-04-06",6.0,6.0,5.5,5.75,5700.0],["2001-04-09",5.75,5.75,5.5,5.75,7300.0],["2001-04-10",5.35,5.85,5.25,5.84,19000.0],["2001-04-11",6.0,6.0,5.0,5.48,19600.0],["2001-04-12",5.48,5.5,5.45,5.5,4300.0],["2001-04-16",6.0,6.45,5.65,6.1,31300.0],["2001-04-17",6.0,6.15,5.55,6.09,3600.0],["2001-04-18",5.95,6.05,5.85,5.85,24900.0],["2001-04-19",5.9,6.1,5.8,6.0,49000.0],["2001-04-20",6.1,7.0,6.1,6.6,22400.0],["2001-04-23",6.7,7.2,6.0,6.2,37600.0],["2001-04-24",6.0,7.0,6.0,6.95,10100.0],["2001-04-25",6.55,6.75,6.45,6.7,4100.0],["2001-04-26",6.7,6.7,6.3,6.7,16200.0],["2001-04-27",6.75,6.75,6.75,6.75,2000.0],["2001-04-30",6.75,6.75,6.25,6.65,7500.0],["2001-05-01",6.7,6.7,6.25,6.4,11900.0],["2001-05-02",6.75,6.75,6.75,6.75,500.0],["2001-05-03",6.85,6.85,6.4,6.8,700.0],["2001-05-04",6.7,6.75,6.25,6.7,5700.0],["2001-05-07",6.5,6.7,6.15,6.7,4200.0],["2001-05-08",6.6,6.75,6.6,6.6,1900.0],["2001-05-09",6.4,6.5,6.1,6.5,7900.0],["2001-05-10",6.3,6.55,6.1,6.55,5000.0],["2001-05-11",6.0,6.75,6.0,6.75,5500.0],["2001-05-14",6.38,7.0,6.38,6.65,8900.0],["2001-05-15",6.5,6.5,6.35,6.35,11200.0],["2001-05-16",6.35,6.35,6.05,6.34,6000.0],["2001-05-17",6.25,6.49,6.0,6.45,6600.0],["2001-05-18",6.0,6.45,6.0,6.45,2200.0],["2001-05-21",6.0,6.45,6.0,6.25,6000.0],["2001-05-22",6.0,6.45,6.0,6.39,12800.0],["2001-05-23",6.3,6.44,6.2,6.25,3800.0],["2001-05-24",6.25,6.6,6.25,6.59,6000.0],["2001-05-25",6.5,8.25,6.5,8.25,32000.0],["2001-05-29",8.2,9.2,7.4,8.25,51900.0],["2001-05-30",7.75,8.0,7.75,7.95,6400.0],["2001-05-31",8.0,8.15,7.95,8.0,21900.0],["2001-06-01",7.79,8.15,7.79,8.15,26400.0],["2001-06-04",8.2,8.3,8.1,8.3,26900.0],["2001-06-05",8.35,9.5,8.15,9.05,30500.0],["2001-06-06",9.1,9.11,9.0,9.0,10400.0],["2001-06-07",8.85,9.15,8.45,9.05,15900.0],["2001-06-08",9.02,9.02,9.0,9.0,2200.0],["2001-06-11",8.6,8.95,8.6,8.7,5000.0],["2001-06-12",8.75,8.85,8.7,8.7,2400.0],["2001-06-13",8.7,8.7,7.75,7.75,5400.0],["2001-06-14",7.75,7.75,6.1,6.6,17300.0],["2001-06-15",6.78,8.2,6.78,8.2,11100.0],["2001-06-18",8.0,8.3,8.0,8.3,600.0],["2001-06-19",7.78,8.3,7.78,7.9,1600.0],["2001-06-20",7.85,8.0,7.0,7.4,11400.0],["2001-06-21",7.88,7.88,7.65,7.65,7200.0],["2001-06-22",7.85,7.85,7.85,7.85,500.0],["2001-06-25",7.5,7.7,7.2,7.7,3500.0],["2001-06-26",7.35,7.35,7.2,7.2,4700.0],["2001-06-27",7.15,7.15,5.7,6.05,8100.0],["2001-06-28",6.52,6.52,5.92,6.3,14400.0],["2001-06-29",6.25,7.0,5.95,7.0,5700.0],["2001-07-02",7.31,7.75,7.31,7.7,4100.0],["2001-07-03",7.7,7.7,7.7,7.7,1200.0],["2001-07-05",7.7,7.7,7.7,7.7,0.0],["2001-07-06",7.4,7.4,7.3,7.3,1600.0],["2001-07-09",7.3,7.5,7.25,7.5,2000.0],["2001-07-10",7.25,7.25,7.25,7.25,300.0],["2001-07-11",7.05,7.05,6.95,7.05,7800.0],["2001-07-12",7.0,7.05,6.55,7.0,4900.0],["2001-07-13",7.0,7.0,7.0,7.0,200.0],["2001-07-16",7.0,7.1,7.0,7.05,4700.0],["2001-07-17",6.79,7.0,6.0,6.0,6700.0],["2001-07-18",6.6,6.75,6.6,6.75,3300.0],["2001-07-19",6.75,6.75,6.5,6.5,5200.0],["2001-07-20",6.5,6.7,6.5,6.7,10600.0],["2001-07-23",6.5,6.9,6.5,6.9,17800.0],["2001-07-24",7.1,7.1,6.75,6.9,9200.0],["2001-07-25",6.4,6.6,6.1,6.6,2600.0],["2001-07-26",6.6,6.6,6.6,6.6,0.0],["2001-07-27",6.2,6.59,6.2,6.59,3000.0],["2001-07-30",6.4,6.5,6.4,6.5,300.0],["2001-07-31",6.75,6.98,6.13,6.8,5600.0],["2001-08-01",6.9,6.9,6.9,6.9,200.0],["2001-08-02",6.45,6.5,6.45,6.5,5500.0],["2001-08-03",6.5,6.85,6.5,6.85,9300.0],["2001-08-06",6.6,6.85,6.45,6.6,4900.0],["2001-08-07",6.4,6.4,6.15,6.3,2900.0],["2001-08-08",6.15,6.15,6.02,6.02,2000.0],["2001-08-09",5.9,5.9,5.89,5.9,1000.0],["2001-08-10",5.79,5.79,5.75,5.75,3800.0],["2001-08-13",5.64,5.64,4.15,4.5,4400.0],["2001-08-14",4.79,5.25,4.75,5.25,22200.0],["2001-08-15",4.81,4.81,3.75,4.1,18400.0],["2001-08-16",4.15,4.15,3.75,3.75,8600.0],["2001-08-17",3.75,3.8,3.55,3.65,7900.0],["2001-08-20",3.6,3.6,3.0,3.0,3700.0],["2001-08-21",3.1,3.2,2.5,2.5,7800.0],["2001-08-22",3.0,3.15,2.5,2.5,15100.0],["2001-08-23",2.5,2.51,2.22,2.45,4700.0],["2001-08-24",2.45,2.45,2.45,2.45,1100.0],["2001-08-27",2.5,2.5,2.5,2.5,8300.0],["2001-08-28",2.48,2.6,2.38,2.38,6200.0],["2001-08-29",2.5,2.5,1.95,2.5,10200.0],["2001-08-30",2.5,2.5,2.3,2.3,1600.0],["2001-08-31",2.3,2.3,2.3,2.3,1100.0],["2001-09-04",2.22,2.26,2.22,2.26,8800.0],["2001-09-05",2.34,2.34,2.2,2.2,6500.0],["2001-09-06",2.25,2.25,2.2,2.2,3300.0],["2001-09-07",2.21,2.21,2.2,2.2,500.0],["2001-09-10",2.21,2.25,2.21,2.25,1300.0],["2001-09-17",2.22,2.22,2.21,2.21,7700.0],["2001-09-18",2.21,2.25,2.17,2.25,2100.0],["2001-09-19",2.5,2.7,2.4,2.4,3900.0],["2001-09-20",2.37,2.39,2.31,2.31,11300.0],["2001-09-21",2.32,2.32,2.31,2.31,3000.0],["2001-09-24",2.31,2.31,2.31,2.31,2300.0],["2001-09-25",2.3,2.3,2.2,2.2,6500.0],["2001-09-26",2.2,2.2,2.2,2.2,0.0],["2001-09-27",2.2,2.2,2.2,2.2,0.0],["2001-09-28",2.2,2.22,2.2,2.22,2000.0],["2001-10-01",2.2,2.2,2.2,2.2,2800.0],["2001-10-02",2.2,2.2,2.1,2.2,12200.0],["2001-10-03",2.2,2.2,2.2,2.2,0.0],["2001-10-04",2.2,2.2,2.2,2.2,0.0],["2001-10-05",2.2,2.2,2.2,2.2,200.0],["2001-10-08",2.2,2.2,2.2,2.2,0.0],["2001-10-09",2.2,2.2,2.2,2.2,0.0],["2001-10-10",2.21,2.21,2.21,2.21,200.0],["2001-10-11",2.2,2.2,2.2,2.2,200.0],["2001-10-12",2.21,2.21,2.21,2.21,200.0],["2001-10-15",2.35,2.39,2.35,2.39,6400.0],["2001-10-16",2.56,2.75,2.56,2.75,2400.0],["2001-10-17",2.84,2.84,2.84,2.84,100.0],["2001-10-18",2.84,2.84,2.84,2.84,0.0],["2001-10-19",2.84,2.84,2.84,2.84,0.0],["2001-10-22",2.84,2.84,2.84,2.84,0.0],["2001-10-23",2.64,2.64,2.64,2.64,1000.0],["2001-10-24",2.64,2.64,2.64,2.64,0.0],["2001-10-25",2.64,2.64,2.64,2.64,0.0],["2001-10-26",2.35,2.35,2.35,2.35,1500.0],["2001-10-29",2.3,2.3,2.3,2.3,100.0],["2001-10-30",2.3,2.3,2.27,2.27,2500.0],["2001-10-31",2.27,2.27,2.27,2.27,0.0],["2001-11-01",2.27,2.27,2.27,2.27,0.0],["2001-11-02",2.27,2.27,2.27,2.27,0.0],["2001-11-05",2.27,2.27,2.2,2.2,2400.0],["2001-11-06",2.2,2.2,2.2,2.2,100.0],["2001-11-07",2.2,2.3,2.2,2.3,3300.0],["2001-11-08",2.3,2.3,2.3,2.3,0.0],["2001-11-09",2.3,2.3,2.3,2.3,0.0],["2001-11-12",2.25,2.25,2.15,2.25,2500.0],["2001-11-13",2.25,2.25,2.25,2.25,0.0],["2001-11-14",2.25,2.25,2.25,2.25,0.0],["2001-11-15",2.25,2.25,2.25,2.25,0.0],["2001-11-16",2.25,2.25,2.25,2.25,0.0],["2001-11-19",2.11,2.25,2.11,2.25,200.0],["2001-11-20",2.11,2.11,2.11,2.11,1200.0],["2001-11-21",2.11,2.11,2.11,2.11,500.0],["2001-11-23",2.11,2.11,2.11,2.11,0.0],["2001-11-26",2.11,2.11,2.11,2.11,0.0],["2001-11-27",2.11,2.11,1.91,2.1,3400.0],["2001-11-28",2.0,2.05,1.92,2.05,6700.0],["2001-11-29",2.05,2.05,2.05,2.05,0.0],["2001-11-30",2.05,2.05,2.05,2.05,0.0],["2001-12-03",2.02,2.1,2.02,2.1,2000.0],["2001-12-04",2.1,2.1,2.1,2.1,0.0],["2001-12-05",1.83,1.98,1.83,1.96,38200.0],["2001-12-06",1.96,1.96,1.96,1.96,2000.0],["2001-12-07",1.96,1.96,1.96,1.96,0.0],["2001-12-10",1.94,1.95,1.85,1.95,6000.0],["2001-12-11",1.95,1.95,1.95,1.95,0.0],["2001-12-12",1.93,1.93,1.93,1.93,1000.0],["2001-12-13",1.91,1.91,1.9,1.91,3800.0],["2001-12-14",1.91,2.1,1.91,2.1,5000.0],["2001-12-17",2.11,2.74,2.11,2.53,5100.0],["2001-12-18",2.51,2.65,2.51,2.65,5700.0],["2001-12-19",3.9,5.05,3.4,4.3,25100.0],["2001-12-20",4.4,4.65,4.38,4.6,4100.0],["2001-12-21",4.22,4.22,3.45,3.45,4200.0],["2001-12-24",3.7,3.7,3.7,3.7,2500.0],["2001-12-26",3.7,3.7,3.7,3.7,1500.0],["2001-12-27",3.72,4.1,3.72,4.1,400.0],["2001-12-28",3.72,3.74,3.4,3.4,8800.0],["2001-12-31",3.35,3.5,3.35,3.4,5300.0],["2002-01-02",3.65,3.65,3.35,3.35,1000.0],["2002-01-03",3.35,3.35,3.35,3.35,100.0],["2002-01-04",3.6,3.6,3.35,3.35,1600.0],["2002-01-07",3.35,3.35,3.35,3.35,0.0],["2002-01-08",3.35,3.35,3.35,3.35,0.0],["2002-01-09",3.36,3.36,3.33,3.33,1800.0],["2002-01-10",3.33,3.33,3.33,3.33,0.0],["2002-01-11",3.33,3.33,3.33,3.33,100.0],["2002-01-14",3.33,3.33,3.33,3.33,0.0],["2002-01-15",3.25,3.32,3.25,3.32,600.0],["2002-01-16",3.2,3.2,3.15,3.15,700.0],["2002-01-17",3.15,3.15,3.15,3.15,0.0],["2002-01-18",3.15,3.15,3.15,3.15,0.0],["2002-01-22",3.05,3.05,3.05,3.05,500.0],["2002-01-23",3.05,3.05,3.05,3.05,0.0],["2002-01-24",3.05,3.05,3.05,3.05,0.0],["2002-01-25",3.05,3.05,3.05,3.05,0.0],["2002-01-28",2.82,2.82,2.7,2.7,4100.0],["2002-01-29",2.7,2.7,2.7,2.7,0.0],["2002-01-30",2.7,2.7,2.7,2.7,0.0],["2002-01-31",2.6,2.6,2.57,2.57,1100.0],["2002-02-01",2.57,2.57,2.57,2.57,0.0],["2002-02-04",2.57,2.57,2.57,2.57,0.0],["2002-02-05",2.57,2.57,2.57,2.57,0.0],["2002-02-06",2.6,2.6,2.6,2.6,1500.0],["2002-02-07",2.6,2.6,2.6,2.6,0.0],["2002-02-08",2.6,2.6,2.6,2.6,0.0],["2002-02-11",2.45,2.45,2.45,2.45,1300.0],["2002-02-12",2.45,2.45,2.45,2.45,0.0],["2002-02-13",2.45,2.45,2.45,2.45,0.0],["2002-02-14",2.45,2.45,2.45,2.45,0.0],["2002-02-15",2.45,2.45,2.45,2.45,100.0],["2002-02-19",2.45,2.45,2.45,2.45,0.0],["2002-02-20",2.45,2.45,2.45,2.45,0.0],["2002-02-21",2.45,2.45,2.45,2.45,0.0],["2002-02-22",2.45,2.45,2.45,2.45,0.0],["2002-02-25",2.45,2.45,2.45,2.45,0.0],["2002-02-26",2.45,2.45,2.45,2.45,0.0],["2002-02-27",2.45,2.45,2.45,2.45,200.0],["2002-02-28",2.45,2.45,2.45,2.45,0.0],["2002-03-01",2.45,2.45,2.45,2.45,0.0],["2002-03-04",2.45,2.45,2.4,2.4,2500.0],["2002-03-05",2.4,2.4,2.4,2.4,0.0],["2002-03-06",2.35,2.35,2.0,2.1,1400.0],["2002-03-07",2.1,2.15,2.1,2.15,300.0],["2002-03-08",1.95,2.15,1.95,2.15,5500.0],["2002-03-11",2.05,2.2,2.05,2.2,5000.0],["2002-03-12",2.15,2.15,2.15,2.15,1000.0],["2002-03-13",2.15,2.15,2.0,2.15,5200.0],["2002-03-14",2.15,2.15,2.15,2.15,0.0],["2002-03-15",2.15,2.15,2.15,2.15,0.0],["2002-03-18",2.13,2.13,2.13,2.13,100.0],["2002-03-19",2.13,2.13,2.13,2.13,0.0],["2002-03-20",2.13,2.13,2.13,2.13,0.0],["2002-03-21",1.99,2.15,1.99,2.15,300.0],["2002-03-22",2.15,2.15,2.15,2.15,0.0],["2002-03-25",2.15,2.15,2.15,2.15,0.0],["2002-03-26",2.15,2.15,2.15,2.15,300.0],["2002-03-27",2.15,2.15,2.15,2.15,0.0],["2002-03-28",2.01,2.1,1.8,2.1,12300.0],["2002-04-01",2.1,2.1,2.1,2.1,0.0],["2002-04-02",2.1,2.1,2.1,2.1,0.0],["2002-04-03",1.96,1.96,1.96,1.96,100.0],["2002-04-04",2.05,2.05,2.05,2.05,300.0],["2002-04-05",2.05,2.05,2.05,2.05,0.0],["2002-04-08",2.05,2.05,2.05,2.05,0.0],["2002-04-09",2.08,2.1,1.96,2.1,8000.0],["2002-04-10",2.1,2.1,2.1,2.1,0.0],["2002-04-11",2.15,2.15,2.15,2.15,100.0],["2002-04-12",2.55,2.55,2.55,2.55,100.0],["2002-04-15",2.1,2.1,1.95,2.0,4600.0],["2002-04-16",2.25,2.25,2.25,2.25,300.0],["2002-04-17",2.02,2.2,2.0,2.2,1500.0],["2002-04-18",2.02,2.2,2.02,2.2,2000.0],["2002-04-19",2.28,2.28,2.0,2.28,700.0],["2002-04-22",1.96,2.24,1.96,2.24,200.0],["2002-04-23",1.95,2.15,1.95,2.08,11100.0],["2002-04-24",1.95,2.15,1.95,2.15,6600.0],["2002-04-25",2.15,2.15,2.15,2.15,0.0],["2002-04-26",2.15,2.15,2.15,2.15,0.0],["2002-04-29",2.12,2.12,2.12,2.12,300.0],["2002-04-30",2.12,2.12,2.12,2.12,0.0],["2002-05-01",1.9,2.13,1.9,2.13,15100.0],["2002-05-02",2.13,2.13,2.13,2.13,0.0],["2002-05-03",2.13,2.13,2.13,2.13,0.0],["2002-05-06",2.13,2.13,2.13,2.13,0.0],["2002-05-07",2.13,2.35,2.13,2.13,2000.0],["2002-05-08",2.2,2.2,2.07,2.2,1800.0],["2002-05-09",2.2,2.2,2.2,2.2,0.0],["2002-05-10",2.07,2.45,2.0,2.45,15600.0],["2002-05-13",2.45,2.45,2.2,2.2,5000.0],["2002-05-14",2.2,2.4,2.2,2.4,2000.0],["2002-05-15",2.4,2.4,2.4,2.4,700.0],["2002-05-16",2.4,2.4,2.4,2.4,0.0],["2002-05-17",2.22,2.4,2.22,2.4,1500.0],["2002-05-20",2.4,2.4,2.4,2.4,0.0],["2002-05-21",2.15,2.4,2.15,2.3,5300.0],["2002-05-22",2.4,2.4,2.4,2.4,1200.0],["2002-05-23",2.35,2.35,2.35,2.35,1000.0],["2002-05-24",2.35,2.35,2.22,2.22,5800.0],["2002-05-28",2.35,2.35,2.35,2.35,700.0],["2002-05-29",2.33,2.33,2.0,2.25,6500.0],["2002-05-30",2.15,2.15,2.15,2.15,1800.0],["2002-05-31",2.25,2.25,2.25,2.25,1000.0],["2002-06-03",2.0,2.25,2.0,2.25,2200.0],["2002-06-04",2.25,2.25,2.25,2.25,0.0],["2002-06-05",2.25,2.25,2.25,2.25,0.0],["2002-06-06",2.25,2.25,2.25,2.25,1400.0],["2002-06-07",2.0,2.2,2.0,2.2,3100.0],["2002-06-10",2.2,2.2,2.2,2.2,0.0],["2002-06-11",2.2,2.2,2.15,2.15,600.0],["2002-06-12",2.15,2.15,2.15,2.15,0.0],["2002-06-13",2.15,2.15,2.15,2.15,0.0],["2002-06-14",2.15,2.15,2.15,2.15,0.0],["2002-06-17",2.15,2.15,2.15,2.15,0.0],["2002-06-18",2.0,2.0,2.0,2.0,200.0],["2002-06-19",2.0,2.0,2.0,2.0,0.0],["2002-06-20",2.0,2.0,2.0,2.0,0.0],["2002-06-21",2.0,2.0,2.0,2.0,0.0],["2002-06-24",1.85,1.85,1.85,1.85,500.0],["2002-06-25",1.85,1.87,1.85,1.87,4900.0],["2002-06-26",1.85,1.85,1.8,1.8,2600.0],["2002-06-27",1.6,1.6,1.5,1.55,5100.0],["2002-06-28",1.55,1.55,1.55,1.55,0.0],["2002-07-01",1.55,1.55,1.55,1.55,0.0],["2002-07-02",1.55,1.55,1.5,1.5,6100.0],["2002-07-03",1.51,1.51,1.51,1.51,200.0],["2002-07-05",1.5,1.51,1.5,1.51,1000.0],["2002-07-08",1.6,1.65,1.6,1.6,1100.0],["2002-07-09",1.6,1.6,1.6,1.6,100.0],["2002-07-10",1.6,1.6,1.5,1.5,2000.0],["2002-07-11",1.5,1.5,1.5,1.5,500.0],["2002-07-12",1.4,1.45,1.25,1.45,1200.0],["2002-07-15",1.45,1.45,1.45,1.45,0.0],["2002-07-16",1.5,1.5,1.5,1.5,200.0],["2002-07-17",1.5,1.5,1.5,1.5,0.0],["2002-07-18",1.5,1.5,1.5,1.5,0.0],["2002-07-19",1.5,1.5,1.5,1.5,0.0],["2002-07-22",1.25,1.3,1.25,1.3,5100.0],["2002-07-23",1.27,1.27,0.5,1.0,7100.0],["2002-07-24",1.0,1.0,1.0,1.0,1500.0],["2002-07-25",1.0,1.1,1.0,1.1,1700.0],["2002-07-26",1.1,1.5,1.1,1.5,3700.0],["2002-07-29",1.5,1.5,1.5,1.5,0.0],["2002-07-30",1.5,1.5,1.5,1.5,0.0],["2002-07-31",1.5,1.5,1.5,1.5,0.0],["2002-08-01",1.5,1.5,1.5,1.5,0.0],["2002-08-02",1.5,1.5,1.5,1.5,0.0],["2002-08-05",1.5,1.5,1.5,1.5,0.0],["2002-08-06",1.07,1.07,1.07,1.07,2600.0],["2002-08-07",1.07,1.07,1.07,1.07,0.0],["2002-08-08",1.07,1.07,1.07,1.07,100.0],["2002-08-09",1.07,1.07,1.07,1.07,0.0],["2002-08-12",1.07,1.07,1.07,1.07,0.0],["2002-08-13",1.08,1.1,1.08,1.1,1100.0],["2002-08-14",1.0,1.1,0.75,1.1,57000.0],["2002-08-15",1.05,1.12,1.05,1.12,4300.0],["2002-08-16",1.12,1.12,1.12,1.12,0.0],["2002-08-19",1.2,1.3,1.1,1.3,7000.0],["2002-08-20",1.25,1.25,0.9,1.17,6600.0],["2002-08-21",1.19,1.19,1.14,1.14,300.0],["2002-08-22",1.22,1.22,1.08,1.22,1600.0],["2002-08-23",1.15,1.2,0.95,1.19,4100.0],["2002-08-26",1.25,1.25,1.25,1.25,500.0],["2002-08-27",1.25,1.25,1.2,1.23,300.0],["2002-08-28",1.18,1.18,1.18,1.18,600.0],["2002-08-29",1.16,1.26,1.16,1.23,4200.0],["2002-08-30",1.23,1.23,1.17,1.17,5000.0],["2002-09-03",1.26,1.26,1.11,1.15,1400.0],["2002-09-04",1.15,1.15,1.11,1.11,400.0],["2002-09-05",1.2,1.2,1.2,1.2,300.0],["2002-09-06",1.18,1.18,1.1,1.14,1800.0],["2002-09-09",1.12,1.34,0.95,1.34,16200.0],["2002-09-10",1.32,1.32,1.09,1.25,800.0],["2002-09-11",1.25,1.25,1.25,1.25,100.0],["2002-09-12",1.25,1.25,1.25,1.25,0.0],["2002-09-13",1.32,1.32,1.32,1.32,200.0],["2002-09-16",1.32,1.32,1.32,1.32,0.0],["2002-09-17",1.32,1.32,1.32,1.32,100.0],["2002-09-18",1.32,1.32,1.32,1.32,100.0],["2002-09-19",1.32,1.32,1.32,1.32,0.0],["2002-09-20",1.32,1.32,1.32,1.32,0.0],["2002-09-23",1.32,1.32,1.32,1.32,0.0],["2002-09-24",1.27,1.27,1.27,1.27,300.0],["2002-09-25",1.27,1.27,1.27,1.27,500.0],["2002-09-26",1.27,1.27,1.27,1.27,0.0],["2002-09-27",1.27,1.27,1.27,1.27,100.0],["2002-09-30",1.22,1.22,1.17,1.17,200.0],["2002-10-01",1.12,1.2,1.08,1.08,1000.0],["2002-10-02",1.08,1.08,1.08,1.08,0.0],["2002-10-03",1.08,1.08,1.08,1.08,0.0],["2002-10-04",1.08,1.08,1.08,1.08,0.0],["2002-10-07",1.13,1.13,1.13,1.13,1000.0],["2002-10-08",1.18,1.23,1.09,1.16,900.0],["2002-10-09",1.14,1.14,1.0,1.0,2400.0],["2002-10-10",1.21,1.21,1.21,1.21,1300.0],["2002-10-11",1.21,1.21,1.21,1.21,500.0],["2002-10-14",1.21,1.21,1.21,1.21,0.0],["2002-10-15",1.21,1.21,1.21,1.21,600.0],["2002-10-16",1.21,1.21,1.21,1.21,0.0],["2002-10-17",1.07,1.2,0.91,1.2,11000.0],["2002-10-18",1.2,1.2,1.2,1.2,0.0],["2002-10-21",1.2,1.2,1.2,1.2,0.0],["2002-10-22",1.22,1.22,1.22,1.22,200.0],["2002-10-23",1.22,1.22,1.22,1.22,0.0],["2002-10-24",1.22,1.22,1.22,1.22,0.0],["2002-10-25",1.22,1.22,1.22,1.22,0.0],["2002-10-28",1.27,1.27,1.27,1.27,500.0],["2002-10-29",1.27,1.3,1.27,1.27,3100.0],["2002-10-30",1.05,1.05,1.05,1.05,100.0],["2002-10-31",1.03,1.22,1.03,1.22,2800.0],["2002-11-01",1.22,1.22,1.22,1.22,100.0],["2002-11-04",1.22,1.22,1.22,1.22,0.0],["2002-11-05",1.11,1.11,1.11,1.11,1000.0],["2002-11-06",1.11,1.11,1.11,1.11,0.0],["2002-11-07",1.11,1.11,1.11,1.11,0.0],["2002-11-08",0.95,1.12,0.95,1.12,14800.0],["2002-11-11",1.12,1.12,1.12,1.12,0.0],["2002-11-12",1.12,1.12,1.12,1.12,0.0],["2002-11-13",1.0,1.0,1.0,1.0,1000.0],["2002-11-14",1.0,1.0,1.0,1.0,2000.0],["2002-11-15",1.0,1.0,1.0,1.0,0.0],["2002-11-18",1.12,1.12,1.11,1.12,2500.0],["2002-11-19",1.12,1.12,1.12,1.12,0.0],["2002-11-20",1.12,1.12,1.12,1.12,0.0],["2002-11-21",1.12,1.12,1.11,1.12,2500.0],["2002-11-22",1.13,1.18,1.12,1.18,10600.0],["2002-11-25",1.2,1.21,1.2,1.21,3600.0],["2002-11-26",1.21,1.21,1.21,1.21,0.0],["2002-11-27",1.21,1.21,1.21,1.21,0.0],["2002-11-29",1.18,1.18,1.18,1.18,500.0],["2002-12-02",1.21,1.22,1.21,1.22,300.0],["2002-12-03",1.22,1.22,1.22,1.22,0.0],["2002-12-04",1.22,1.22,1.22,1.22,0.0],["2002-12-05",1.22,1.22,1.22,1.22,0.0],["2002-12-06",1.22,1.22,1.22,1.22,0.0],["2002-12-09",1.22,1.22,1.22,1.22,0.0],["2002-12-10",1.22,1.22,1.22,1.22,0.0],["2002-12-11",1.22,1.22,1.22,1.22,0.0],["2002-12-12",1.22,1.22,1.22,1.22,0.0],["2002-12-13",1.22,1.22,1.22,1.22,0.0],["2002-12-16",1.22,1.22,1.22,1.22,0.0],["2002-12-17",1.18,1.18,1.12,1.12,900.0],["2002-12-18",1.12,1.12,1.12,1.12,0.0],["2002-12-19",1.07,1.07,1.02,1.05,2300.0],["2002-12-20",1.05,1.05,1.05,1.05,0.0],["2002-12-23",1.05,1.05,1.05,1.05,0.0],["2002-12-24",1.05,1.05,1.05,1.05,0.0],["2002-12-26",1.05,1.05,1.05,1.05,0.0],["2002-12-27",1.02,1.06,1.0,1.06,3600.0],["2002-12-30",1.04,1.07,1.0,1.07,1800.0],["2002-12-31",1.07,1.07,1.07,1.07,0.0],["2003-01-02",1.07,1.07,1.07,1.07,0.0],["2003-01-03",1.07,1.07,1.07,1.07,0.0],["2003-01-06",1.03,1.03,1.0,1.0,3700.0],["2003-01-07",1.05,1.05,1.05,1.05,700.0],["2003-01-08",1.05,1.05,1.05,1.05,6000.0],["2003-01-09",1.05,1.05,1.05,1.05,0.0],["2003-01-10",1.09,1.17,1.09,1.17,1000.0],["2003-01-13",1.17,1.17,1.17,1.17,0.0],["2003-01-14",1.17,1.17,1.17,1.17,0.0],["2003-01-15",1.17,1.17,1.17,1.17,0.0],["2003-01-16",1.17,1.17,1.17,1.17,0.0],["2003-01-17",1.17,1.17,1.17,1.17,0.0],["2003-01-21",1.17,1.17,1.17,1.17,0.0],["2003-01-22",1.17,1.17,1.17,1.17,0.0],["2003-01-23",1.1,1.1,1.1,1.1,1000.0],["2003-01-24",1.1,1.1,1.1,1.1,0.0],["2003-01-27",1.1,1.1,1.1,1.1,0.0],["2003-01-28",1.1,1.1,1.1,1.1,0.0],["2003-01-29",1.1,1.1,1.1,1.1,0.0],["2003-01-30",1.06,1.06,0.92,1.01,3100.0],["2003-01-31",1.05,1.05,1.05,1.05,500.0],["2003-02-03",1.01,1.04,0.98,1.03,6300.0],["2003-02-04",1.03,1.03,1.03,1.03,0.0],["2003-02-05",1.07,1.07,1.07,1.07,200.0],["2003-02-06",1.01,1.01,1.01,1.01,200.0],["2003-02-07",1.01,1.01,1.01,1.01,0.0],["2003-02-10",1.06,1.06,1.06,1.06,100.0],["2003-02-11",1.06,1.06,1.06,1.06,0.0],["2003-02-12",1.09,1.09,0.98,1.0,9300.0],["2003-02-13",1.0,1.0,1.0,1.0,0.0],["2003-02-14",1.0,1.0,1.0,1.0,0.0],["2003-02-18",1.0,1.0,1.0,1.0,0.0],["2003-02-19",1.0,1.0,1.0,1.0,0.0],["2003-02-20",0.98,1.1,0.98,1.1,7200.0],["2003-02-21",1.1,1.1,1.1,1.1,0.0],["2003-02-24",1.1,1.1,1.1,1.1,0.0],["2003-02-25",1.1,1.1,1.1,1.1,0.0],["2003-02-26",1.1,1.1,1.1,1.1,0.0],["2003-02-27",1.1,1.1,1.1,1.1,0.0],["2003-02-28",1.02,1.15,1.02,1.15,3200.0],["2003-03-03",1.15,1.15,1.15,1.15,0.0],["2003-03-04",1.15,1.15,1.15,1.15,0.0],["2003-03-05",1.1,1.1,1.1,1.1,100.0],["2003-03-06",1.1,1.1,1.1,1.1,0.0],["2003-03-07",1.1,1.1,1.1,1.1,0.0],["2003-03-10",1.1,1.1,1.1,1.1,0.0],["2003-03-11",1.1,1.1,1.1,1.1,0.0],["2003-03-12",1.1,1.1,1.1,1.1,0.0],["2003-03-13",1.03,1.1,1.01,1.1,3000.0],["2003-03-14",1.1,1.1,1.1,1.1,0.0],["2003-03-17",1.1,1.1,1.1,1.1,0.0],["2003-03-18",1.1,1.1,1.1,1.1,0.0],["2003-03-19",1.12,1.21,1.12,1.21,48600.0],["2003-03-20",1.17,1.17,1.17,1.17,4000.0],["2003-03-21",1.11,1.11,1.11,1.11,1700.0],["2003-03-24",1.01,1.17,1.01,1.17,700.0],["2003-03-25",1.17,1.17,1.17,1.17,0.0],["2003-03-26",1.17,1.17,1.17,1.17,0.0],["2003-03-27",1.17,1.17,1.17,1.17,5700.0],["2003-03-28",1.17,1.17,1.17,1.17,5500.0],["2003-03-31",1.17,1.17,1.17,1.17,0.0],["2003-04-01",1.17,1.17,1.17,1.17,0.0],["2003-04-02",1.17,1.17,1.17,1.17,0.0],["2003-04-03",1.17,1.17,1.17,1.17,0.0],["2003-04-04",1.15,1.25,1.15,1.25,7400.0],["2003-04-07",1.25,1.25,1.25,1.25,0.0],["2003-04-08",1.25,1.25,1.25,1.25,0.0],["2003-04-09",1.17,1.17,1.1,1.15,6700.0],["2003-04-10",1.17,1.2,1.17,1.2,13100.0],["2003-04-11",1.2,1.2,1.2,1.2,0.0],["2003-04-14",1.2,1.2,1.2,1.2,0.0],["2003-04-15",1.2,1.2,1.2,1.2,0.0],["2003-04-16",1.2,1.2,1.2,1.2,0.0],["2003-04-17",1.2,1.2,1.2,1.2,0.0],["2003-04-21",1.2,1.2,1.2,1.2,0.0],["2003-04-22",1.17,1.17,1.17,1.17,2500.0],["2003-04-23",1.02,1.15,1.02,1.15,5500.0],["2003-04-24",1.15,1.19,1.15,1.18,10000.0],["2003-04-25",1.16,1.17,1.16,1.17,8000.0],["2003-04-28",1.17,1.17,1.17,1.17,3500.0],["2003-04-29",1.17,1.17,1.17,1.17,5100.0],["2003-04-30",1.19,1.19,1.19,1.19,9800.0],["2003-05-01",1.19,1.19,1.19,1.19,0.0],["2003-05-02",1.19,1.22,1.19,1.22,4400.0],["2003-05-05",1.22,1.22,1.22,1.22,0.0],["2003-05-06",1.11,1.22,1.11,1.22,1600.0],["2003-05-07",1.22,1.22,1.22,1.22,0.0],["2003-05-08",1.22,1.22,1.22,1.22,0.0],["2003-05-09",1.22,1.22,1.22,1.22,0.0],["2003-05-12",1.22,1.35,1.22,1.27,17100.0],["2003-05-13",1.28,1.35,1.05,1.2,24600.0],["2003-05-14",1.25,1.35,1.25,1.35,5700.0],["2003-05-15",1.4,1.4,1.4,1.4,300.0],["2003-05-16",1.4,1.4,1.4,1.4,1300.0],["2003-05-19",1.3,1.3,1.3,1.3,200.0],["2003-05-20",1.3,1.3,1.3,1.3,0.0],["2003-05-21",1.35,1.35,1.35,1.35,1000.0],["2003-05-22",1.35,1.35,1.35,1.35,0.0],["2003-05-23",1.35,1.4,1.35,1.4,8500.0],["2003-05-27",1.4,1.4,1.4,1.4,0.0],["2003-05-28",1.4,1.4,1.4,1.4,300.0],["2003-05-29",1.4,1.4,1.4,1.4,0.0],["2003-05-30",1.32,1.32,1.3,1.3,1800.0],["2003-06-02",1.3,1.3,1.3,1.3,0.0],["2003-06-03",1.3,1.3,1.3,1.3,16600.0],["2003-06-04",1.3,1.3,1.3,1.3,0.0],["2003-06-05",1.25,1.3,1.25,1.3,1300.0],["2003-06-06",1.3,1.3,1.3,1.3,0.0],["2003-06-09",1.3,1.3,1.3,1.3,1100.0],["2003-06-10",1.28,1.3,1.25,1.25,10500.0],["2003-06-11",1.25,1.25,1.25,1.25,0.0],["2003-06-12",1.3,1.35,1.22,1.3,9800.0],["2003-06-13",1.34,1.34,1.25,1.3,600.0],["2003-06-16",1.24,1.3,1.24,1.3,200.0],["2003-06-17",1.3,1.3,1.27,1.27,1300.0],["2003-06-18",1.29,1.29,1.2,1.2,2900.0],["2003-06-19",1.18,1.2,1.16,1.2,4800.0],["2003-06-20",1.2,1.2,1.2,1.2,0.0],["2003-06-23",1.2,1.2,1.2,1.2,100.0],["2003-06-24",1.2,1.2,1.2,1.2,0.0],["2003-06-25",1.16,1.17,1.16,1.16,1700.0],["2003-06-26",1.16,1.16,1.16,1.16,0.0],["2003-06-27",1.15,1.15,1.15,1.15,100.0],["2003-06-30",1.15,1.15,1.15,1.15,0.0],["2003-07-01",1.14,1.14,1.14,1.14,100.0],["2003-07-02",1.19,1.3,1.11,1.3,1900.0],["2003-07-03",1.23,1.3,1.23,1.3,2700.0],["2003-07-07",1.3,1.3,1.3,1.3,300.0],["2003-07-08",1.3,1.3,1.3,1.3,0.0],["2003-07-09",1.3,1.3,1.3,1.3,0.0],["2003-07-10",1.2,1.26,1.2,1.2,2100.0],["2003-07-11",1.2,1.2,1.2,1.2,100.0],["2003-07-14",1.2,1.2,1.2,1.2,0.0],["2003-07-15",1.12,1.12,1.12,1.12,1000.0],["2003-07-16",1.15,1.15,1.15,1.15,100.0],["2003-07-17",1.15,1.15,1.15,1.15,0.0],["2003-07-18",1.15,1.15,1.12,1.15,5600.0],["2003-07-21",1.12,1.15,1.12,1.15,3600.0],["2003-07-22",1.15,1.15,1.12,1.12,3100.0],["2003-07-23",1.2,1.25,1.2,1.25,5000.0],["2003-07-24",1.25,1.25,1.25,1.25,1500.0],["2003-07-25",1.2,1.2,1.15,1.2,7600.0],["2003-07-28",1.2,1.2,1.2,1.2,0.0],["2003-07-29",1.2,1.2,1.2,1.2,5000.0],["2003-07-30",1.25,1.25,1.25,1.25,1500.0],["2003-07-31",1.25,1.25,1.25,1.25,0.0],["2003-08-01",1.25,1.25,1.25,1.25,0.0],["2003-08-04",1.2,1.2,1.2,1.2,100.0],["2003-08-05",1.2,1.2,1.2,1.2,0.0],["2003-08-06",1.2,1.2,1.2,1.2,0.0],["2003-08-07",1.15,1.24,1.15,1.15,14000.0],["2003-08-08",1.15,1.15,1.15,1.15,0.0],["2003-08-11",1.15,1.15,1.15,1.15,0.0],["2003-08-12",1.15,1.15,1.15,1.15,0.0],["2003-08-13",1.15,1.15,1.15,1.15,0.0],["2003-08-14",1.15,1.15,1.15,1.15,0.0],["2003-08-15",1.15,1.15,1.15,1.15,0.0],["2003-08-18",1.2,1.25,1.19,1.25,6900.0],["2003-08-19",1.25,1.25,1.25,1.25,0.0],["2003-08-20",1.25,1.25,1.25,1.25,0.0],["2003-08-21",1.25,1.25,1.24,1.25,3200.0],["2003-08-22",1.25,1.25,1.25,1.25,0.0],["2003-08-25",1.25,1.25,1.25,1.25,1000.0],["2003-08-26",1.25,1.25,1.25,1.25,0.0],["2003-08-27",1.25,1.25,1.25,1.25,0.0],["2003-08-28",1.25,1.25,1.25,1.25,0.0],["2003-08-29",1.25,1.25,1.25,1.25,0.0],["2003-09-02",1.17,1.24,1.17,1.24,600.0],["2003-09-03",1.24,1.24,1.24,1.24,0.0],["2003-09-04",1.24,1.24,1.24,1.24,0.0],["2003-09-05",1.25,1.25,1.25,1.25,2800.0],["2003-09-08",1.25,1.3,1.25,1.26,11400.0],["2003-09-09",1.26,1.26,1.26,1.26,0.0],["2003-09-10",1.24,1.24,1.24,1.24,500.0],["2003-09-11",1.24,1.26,1.24,1.25,4700.0],["2003-09-12",1.25,1.25,1.25,1.25,3600.0],["2003-09-15",1.23,1.23,1.23,1.23,500.0],["2003-09-16",1.23,1.23,1.23,1.23,0.0],["2003-09-17",1.24,1.24,1.24,1.24,300.0],["2003-09-18",1.25,1.27,1.25,1.26,2700.0],["2003-09-19",1.18,1.24,1.05,1.24,3500.0],["2003-09-22",1.24,1.24,1.24,1.24,0.0],["2003-09-23",1.32,1.32,1.32,1.32,100.0],["2003-09-24",1.24,1.24,1.24,1.24,900.0],["2003-09-25",1.24,1.24,1.24,1.24,0.0],["2003-09-26",1.24,1.24,1.24,1.24,0.0],["2003-09-29",1.24,1.24,1.24,1.24,0.0],["2003-09-30",1.24,1.24,1.24,1.24,0.0],["2003-10-01",1.24,1.24,1.24,1.24,0.0],["2003-10-02",1.24,1.24,1.24,1.24,0.0],["2003-10-03",1.22,1.22,1.22,1.22,300.0],["2003-10-06",1.22,1.22,1.22,1.22,0.0],["2003-10-07",1.22,1.22,1.22,1.22,0.0],["2003-10-08",1.22,1.22,1.22,1.22,0.0],["2003-10-09",1.19,1.25,1.18,1.25,2800.0],["2003-10-10",1.25,1.25,1.25,1.25,0.0],["2003-10-13",1.18,1.18,1.18,1.18,7400.0],["2003-10-14",1.15,1.15,1.15,1.15,10000.0],["2003-10-15",1.24,1.24,1.24,1.24,100.0],["2003-10-16",1.21,1.25,1.21,1.25,3300.0],["2003-10-17",1.25,1.25,1.25,1.25,0.0],["2003-10-20",1.25,1.25,1.25,1.25,0.0],["2003-10-21",1.25,1.25,1.24,1.25,8300.0],["2003-10-22",1.25,1.25,1.25,1.25,0.0],["2003-10-23",1.25,1.25,1.15,1.15,2200.0],["2003-10-24",1.16,1.2,1.16,1.2,5100.0],["2003-10-27",1.22,1.22,1.18,1.18,2500.0],["2003-10-28",1.18,1.18,1.18,1.18,0.0],["2003-10-29",1.18,1.18,1.18,1.18,0.0],["2003-10-30",1.18,1.18,1.18,1.18,0.0],["2003-10-31",1.23,1.23,1.23,1.23,1400.0],["2003-11-03",1.22,1.22,1.22,1.22,6100.0],["2003-11-04",1.24,1.27,1.24,1.26,12100.0],["2003-11-05",1.26,4.0,1.26,3.04,338200.0],["2003-11-06",3.05,3.05,2.5,2.6,61500.0],["2003-11-07",2.75,2.75,2.26,2.4,17800.0],["2003-11-10",2.43,2.43,2.38,2.38,2900.0],["2003-11-11",2.36,2.42,2.0,2.03,16800.0],["2003-11-12",2.2,2.35,2.04,2.35,13700.0],["2003-11-13",2.5,2.7,2.35,2.61,16200.0],["2003-11-14",2.7,2.7,2.51,2.64,3000.0],["2003-11-17",2.6,2.73,2.46,2.46,4500.0],["2003-11-18",2.68,2.7,2.37,2.37,13600.0],["2003-11-19",2.13,2.35,2.11,2.35,4300.0],["2003-11-20",2.35,2.35,2.35,2.35,0.0],["2003-11-21",2.18,2.18,2.1,2.15,1600.0],["2003-11-24",2.2,2.28,2.1,2.11,10900.0],["2003-11-25",2.13,2.13,2.05,2.1,15900.0],["2003-11-26",2.11,2.11,2.0,2.06,9700.0],["2003-11-28",2.09,2.11,1.94,2.05,12100.0],["2003-12-01",2.15,2.15,2.0,2.08,94800.0],["2003-12-02",2.02,2.05,2.01,2.05,6000.0],["2003-12-03",2.06,2.06,2.04,2.05,49400.0],["2003-12-04",2.04,2.04,1.95,2.0,14900.0],["2003-12-05",1.9,2.0,1.9,2.0,3800.0],["2003-12-08",1.99,2.0,1.46,1.9,12400.0],["2003-12-09",1.87,2.0,1.69,1.69,3500.0],["2003-12-10",1.93,1.93,1.91,1.91,600.0],["2003-12-11",1.69,1.87,1.4,1.69,13000.0],["2003-12-12",1.7,1.81,1.64,1.81,6300.0],["2003-12-15",2.0,2.28,2.0,2.05,119700.0],["2003-12-16",2.2,2.38,2.1,2.29,175500.0],["2003-12-17",2.38,2.38,2.21,2.29,29400.0],["2003-12-18",2.21,2.36,2.13,2.26,19000.0],["2003-12-19",2.29,2.37,2.2,2.37,15900.0],["2003-12-22",2.46,2.49,2.27,2.44,28400.0],["2003-12-23",2.45,2.45,2.25,2.4,20100.0],["2003-12-24",2.39,2.39,2.35,2.37,1500.0],["2003-12-26",2.45,2.45,2.35,2.45,7800.0],["2003-12-29",2.45,2.45,2.36,2.45,7200.0],["2003-12-30",2.37,2.44,2.36,2.36,7900.0],["2003-12-31",2.39,2.39,2.35,2.35,9500.0],["2004-01-02",2.37,2.37,2.2,2.35,1800.0],["2004-01-05",2.35,2.5,2.35,2.37,22000.0],["2004-01-06",2.33,2.55,2.33,2.49,26600.0],["2004-01-07",2.49,2.5,2.45,2.46,10400.0],["2004-01-08",2.59,2.7,2.37,2.7,12700.0],["2004-01-09",2.6,2.69,2.6,2.65,6000.0],["2004-01-12",2.65,2.71,2.65,2.71,10200.0],["2004-01-13",2.56,2.65,2.51,2.65,7000.0],["2004-01-14",2.62,2.65,2.6,2.6,1200.0],["2004-01-15",2.52,2.7,2.52,2.65,4600.0],["2004-01-16",2.65,2.68,2.48,2.6,3300.0],["2004-01-20",2.52,2.7,2.52,2.65,3600.0],["2004-01-21",2.61,2.62,2.54,2.54,1200.0],["2004-01-22",2.53,2.57,2.52,2.55,19200.0],["2004-01-23",2.53,2.59,2.53,2.59,5500.0],["2004-01-26",2.53,2.57,2.5,2.57,7000.0],["2004-01-27",2.5,2.6,2.5,2.59,1700.0],["2004-01-28",2.56,2.56,2.53,2.53,1000.0],["2004-01-29",2.55,2.56,2.4,2.55,7900.0],["2004-01-30",2.45,2.49,2.41,2.46,3300.0],["2004-02-02",2.47,2.47,2.39,2.47,1800.0],["2004-02-03",2.47,2.48,2.32,2.32,4700.0],["2004-02-04",2.31,2.45,2.31,2.34,7500.0],["2004-02-05",2.32,2.44,2.25,2.34,6300.0],["2004-02-06",2.43,2.44,2.29,2.29,2600.0],["2004-02-09",2.43,2.43,2.36,2.36,5400.0],["2004-02-10",2.42,2.42,2.42,2.42,400.0],["2004-02-11",2.26,2.41,2.26,2.39,600.0],["2004-02-12",2.34,2.39,2.26,2.39,5200.0],["2004-02-13",2.28,2.33,2.26,2.33,5000.0],["2004-02-17",2.42,3.75,2.37,3.2,241000.0],["2004-02-18",3.27,3.44,2.76,3.0,123400.0],["2004-02-19",3.0,3.07,2.7,2.74,37400.0],["2004-02-20",2.85,2.85,2.61,2.7,17200.0],["2004-02-23",2.87,2.87,2.65,2.73,16100.0],["2004-02-24",2.72,2.99,2.6,2.65,5900.0],["2004-02-25",2.68,2.89,2.68,2.79,11900.0],["2004-02-26",2.72,2.88,2.72,2.88,3000.0],["2004-02-27",2.74,2.88,2.74,2.88,4400.0],["2004-03-01",2.85,2.95,2.85,2.95,6200.0],["2004-03-02",2.9,3.39,2.76,2.89,34000.0],["2004-03-03",3.04,3.4,3.04,3.22,48900.0],["2004-03-04",3.44,3.5,3.05,3.05,34200.0],["2004-03-05",3.05,3.05,2.89,3.0,30200.0],["2004-03-08",3.1,3.3,3.1,3.25,49600.0],["2004-03-09",3.27,3.3,2.99,2.99,33000.0],["2004-03-10",2.9,3.05,2.52,2.77,33400.0],["2004-03-11",2.75,2.93,2.69,2.93,12800.0],["2004-03-12",2.85,2.85,2.75,2.8,5900.0],["2004-03-15",2.92,3.5,2.79,3.31,50000.0],["2004-03-16",3.37,3.39,3.2,3.3,19800.0],["2004-03-17",3.2,4.19,3.17,3.97,106400.0],["2004-03-18",4.03,4.15,3.3,3.6,74800.0],["2004-03-19",3.59,4.09,3.44,3.49,41700.0],["2004-03-22",3.61,4.03,3.36,3.49,26700.0],["2004-03-23",3.73,3.74,2.86,2.95,100300.0],["2004-03-24",3.17,3.3,2.61,2.82,83300.0],["2004-03-25",2.88,2.88,2.62,2.75,17100.0],["2004-03-26",2.72,2.8,2.45,2.45,50300.0],["2004-03-29",2.47,2.7,2.47,2.55,25500.0],["2004-03-30",2.7,2.7,2.55,2.61,3600.0],["2004-03-31",2.69,2.9,2.6,2.84,22300.0],["2004-04-01",2.8,3.08,2.75,2.98,28000.0],["2004-04-02",2.76,3.24,2.76,3.24,24700.0],["2004-04-05",3.01,3.25,3.01,3.21,10800.0],["2004-04-06",2.97,3.25,2.97,3.07,13200.0],["2004-04-07",2.72,3.12,2.72,3.08,2800.0],["2004-04-08",3.13,3.13,2.76,2.86,13600.0],["2004-04-12",3.05,3.05,2.8,2.88,3900.0],["2004-04-13",2.88,2.95,2.81,2.81,8900.0],["2004-04-14",3.1,3.1,2.85,3.02,4700.0],["2004-04-15",2.86,3.05,2.7,2.9,14500.0],["2004-04-16",2.9,2.96,2.7,2.87,13300.0],["2004-04-19",2.76,2.78,2.66,2.67,8600.0],["2004-04-20",2.8,2.8,2.6,2.74,4000.0],["2004-04-21",2.68,2.75,2.52,2.52,10600.0],["2004-04-22",2.64,3.3,2.54,3.09,120800.0],["2004-04-23",3.1,3.27,3.01,3.22,39100.0],["2004-04-26",3.3,3.3,3.04,3.1,6600.0],["2004-04-27",3.11,3.22,3.08,3.19,11600.0],["2004-04-28",3.08,3.08,2.9,2.92,6400.0],["2004-04-29",3.2,3.2,2.8,2.8,22100.0],["2004-04-30",2.86,2.86,2.75,2.75,16000.0],["2004-05-03",2.8,2.82,2.75,2.75,3400.0],["2004-05-04",2.65,2.69,2.64,2.67,1400.0],["2004-05-05",2.7,2.72,2.7,2.71,2800.0],["2004-05-06",2.61,2.65,2.61,2.65,1300.0],["2004-05-07",2.66,2.79,2.66,2.79,900.0],["2004-05-10",2.67,2.71,2.62,2.62,6100.0],["2004-05-11",2.7,2.7,2.62,2.62,1500.0],["2004-05-12",2.62,2.62,2.62,2.62,0.0],["2004-05-13",2.62,2.65,2.62,2.65,3800.0],["2004-05-14",2.65,2.68,2.65,2.68,5900.0],["2004-05-17",2.66,2.79,2.66,2.79,13900.0],["2004-05-18",2.8,2.99,2.8,2.98,2100.0],["2004-05-19",2.99,3.25,2.99,3.1,37900.0],["2004-05-20",3.18,3.23,3.03,3.15,9500.0],["2004-05-21",2.75,3.27,2.75,3.16,18000.0],["2004-05-24",3.28,3.28,3.2,3.2,41800.0],["2004-05-25",3.18,3.28,3.06,3.28,9000.0],["2004-05-26",3.24,3.28,3.19,3.2,5100.0],["2004-05-27",3.1,3.28,3.09,3.15,127200.0],["2004-05-28",3.15,3.21,3.12,3.2,7100.0],["2004-06-01",3.22,3.25,3.22,3.25,2800.0],["2004-06-02",3.25,3.25,3.18,3.19,10800.0],["2004-06-03",3.15,3.15,3.1,3.1,300.0],["2004-06-04",3.2,3.2,2.81,2.87,32100.0],["2004-06-07",2.95,2.95,2.9,2.9,1200.0],["2004-06-08",2.95,2.98,2.83,2.83,4000.0],["2004-06-09",2.83,2.92,2.75,2.75,3800.0],["2004-06-10",2.75,2.99,2.75,2.78,5800.0],["2004-06-14",2.76,2.9,2.75,2.9,5700.0],["2004-06-15",2.91,3.03,2.91,2.93,3300.0],["2004-06-16",2.8,2.94,2.8,2.93,300.0],["2004-06-17",3.19,3.19,2.9,2.98,1200.0],["2004-06-18",2.95,2.95,2.95,2.95,200.0],["2004-06-21",2.95,3.05,2.8,3.05,1300.0],["2004-06-22",3.15,3.19,3.12,3.15,7400.0],["2004-06-23",3.19,3.19,3.0,3.08,7200.0],["2004-06-24",3.07,3.15,3.07,3.15,1000.0],["2004-06-25",3.15,3.15,3.06,3.09,8500.0],["2004-06-28",3.09,3.09,3.09,3.09,0.0],["2004-06-29",3.03,3.11,2.8,3.11,6800.0],["2004-06-30",3.11,3.11,3.05,3.05,2800.0],["2004-07-01",3.05,3.05,3.05,3.05,0.0],["2004-07-02",3.09,3.09,2.92,2.99,2100.0],["2004-07-06",3.05,3.06,3.05,3.05,1500.0],["2004-07-07",3.05,3.15,3.05,3.15,13300.0],["2004-07-08",3.15,3.19,3.05,3.07,11800.0],["2004-07-09",2.88,3.11,2.88,3.11,300.0],["2004-07-12",3.06,3.11,3.06,3.06,600.0],["2004-07-13",3.07,3.11,3.05,3.11,5600.0],["2004-07-14",3.1,3.1,2.93,2.93,1400.0],["2004-07-15",2.95,3.13,2.95,3.03,2600.0],["2004-07-16",3.04,3.09,2.89,2.89,2200.0],["2004-07-19",2.93,3.08,2.93,3.01,3400.0],["2004-07-20",3.05,3.05,3.05,3.05,100.0],["2004-07-21",3.12,3.12,2.93,2.98,7400.0],["2004-07-22",3.04,3.07,2.75,2.75,9500.0],["2004-07-23",2.75,2.92,2.68,2.77,15500.0],["2004-07-26",2.68,2.91,2.68,2.72,5800.0],["2004-07-27",2.89,2.9,2.65,2.8,4400.0],["2004-07-28",2.73,2.91,2.65,2.8,11600.0],["2004-07-29",2.74,2.86,2.7,2.77,5900.0],["2004-07-30",2.72,2.89,2.66,2.77,8600.0],["2004-08-02",2.71,2.97,2.71,2.94,2200.0],["2004-08-03",2.75,2.95,2.74,2.74,3400.0],["2004-08-04",2.65,2.87,2.65,2.81,6800.0],["2004-08-05",2.72,2.93,2.7,2.79,6400.0],["2004-08-06",2.69,2.8,2.69,2.79,5200.0],["2004-08-09",2.84,2.84,2.72,2.77,13200.0],["2004-08-10",2.75,2.79,2.72,2.74,3300.0],["2004-08-11",2.73,2.74,2.72,2.74,1300.0],["2004-08-12",2.78,2.79,2.73,2.73,900.0],["2004-08-13",2.72,2.74,2.72,2.74,3400.0],["2004-08-16",2.72,2.74,2.72,2.72,7200.0],["2004-08-17",2.75,2.76,2.72,2.72,900.0],["2004-08-18",2.74,2.75,2.65,2.65,8600.0],["2004-08-19",2.72,2.72,2.65,2.65,2300.0],["2004-08-20",2.6,2.6,2.29,2.54,7700.0],["2004-08-23",2.38,2.54,2.34,2.4,4000.0],["2004-08-24",2.37,2.59,2.37,2.59,2100.0],["2004-08-25",2.65,2.65,2.47,2.62,3100.0],["2004-08-26",2.64,2.9,2.64,2.86,6600.0],["2004-08-27",2.85,2.92,2.85,2.85,7600.0],["2004-08-30",2.55,3.06,2.55,2.8,5100.0],["2004-08-31",2.71,2.74,2.7,2.74,400.0],["2004-09-01",2.67,2.74,2.61,2.66,2200.0],["2004-09-02",2.91,2.91,2.69,2.84,6900.0],["2004-09-03",2.84,2.84,2.84,2.84,0.0],["2004-09-07",3.0,3.0,2.72,2.8,1000.0],["2004-09-08",2.71,2.75,2.65,2.75,4300.0],["2004-09-09",2.75,2.75,2.41,2.64,2100.0],["2004-09-10",2.63,2.63,2.63,2.63,200.0],["2004-09-13",2.64,2.85,2.64,2.8,7900.0],["2004-09-14",2.8,2.8,2.8,2.8,0.0],["2004-09-15",2.69,2.8,2.57,2.8,4200.0],["2004-09-16",2.8,2.8,2.8,2.8,0.0],["2004-09-17",2.61,2.7,2.61,2.65,6400.0],["2004-09-20",2.65,2.92,2.65,2.92,3300.0],["2004-09-21",2.74,2.92,2.74,2.86,2400.0],["2004-09-22",2.88,2.88,2.75,2.76,2800.0],["2004-09-23",2.81,2.9,2.81,2.9,1700.0],["2004-09-24",2.77,2.93,2.77,2.83,2500.0],["2004-09-27",2.81,2.81,2.81,2.81,500.0],["2004-09-28",2.81,2.81,2.7,2.8,3000.0],["2004-09-29",2.8,2.8,2.78,2.78,500.0],["2004-09-30",2.78,3.4,2.78,3.02,22200.0],["2004-10-01",2.94,3.04,2.7,2.97,7300.0],["2004-10-04",2.85,2.95,2.84,2.88,3100.0],["2004-10-05",2.88,2.88,2.88,2.88,4000.0],["2004-10-06",2.88,2.9,2.88,2.9,1200.0],["2004-10-07",3.09,3.09,2.88,2.93,4400.0],["2004-10-08",2.89,2.89,2.71,2.85,4400.0],["2004-10-11",2.89,2.89,2.84,2.84,1400.0],["2004-10-12",2.82,2.93,2.82,2.93,1900.0],["2004-10-13",2.79,2.84,2.71,2.75,2600.0],["2004-10-14",2.71,2.72,2.71,2.72,700.0],["2004-10-15",2.76,2.95,2.74,2.85,8900.0],["2004-10-18",2.84,2.89,2.81,2.88,8400.0],["2004-10-19",2.82,2.82,2.82,2.82,1000.0],["2004-10-20",2.89,2.89,2.89,2.89,500.0],["2004-10-21",2.85,2.9,2.85,2.9,4200.0],["2004-10-22",2.8,2.88,2.77,2.88,1300.0],["2004-10-25",2.9,2.9,2.8,2.8,3800.0],["2004-10-26",2.75,2.75,2.75,2.75,1200.0],["2004-10-27",2.75,2.75,2.53,2.57,5000.0],["2004-10-28",2.59,2.72,2.4,2.52,4800.0],["2004-10-29",2.6,2.6,2.6,2.6,3200.0],["2004-11-01",2.28,2.45,2.27,2.45,6000.0],["2004-11-02",2.4,2.45,2.3,2.42,9200.0],["2004-11-03",2.4,2.4,2.4,2.4,3900.0],["2004-11-04",2.44,2.45,2.44,2.45,2100.0],["2004-11-05",2.41,2.41,2.41,2.41,100.0],["2004-11-08",2.44,2.69,2.36,2.57,700.0],["2004-11-09",2.34,2.49,2.32,2.48,5300.0],["2004-11-10",2.48,2.5,2.3,2.41,8900.0],["2004-11-11",2.45,2.51,2.45,2.51,4500.0],["2004-11-12",2.55,2.7,2.55,2.7,8800.0],["2004-11-15",2.35,2.56,2.35,2.5,14500.0],["2004-11-16",2.5,2.5,2.5,2.5,3300.0],["2004-11-17",2.5,2.58,2.5,2.56,2500.0],["2004-11-18",2.5,2.5,2.5,2.5,800.0],["2004-11-19",2.5,2.5,2.5,2.5,0.0],["2004-11-22",2.5,2.5,2.5,2.5,0.0],["2004-11-23",2.5,2.5,2.5,2.5,0.0],["2004-11-24",2.47,2.48,2.47,2.48,400.0],["2004-11-26",2.59,2.59,2.59,2.59,200.0],["2004-11-29",2.4,2.6,2.4,2.49,9000.0],["2004-11-30",2.41,2.5,2.41,2.49,5300.0],["2004-12-01",3.4,3.4,2.46,3.0,34600.0],["2004-12-02",2.99,3.0,2.87,2.87,17400.0],["2004-12-03",2.88,2.96,2.82,2.82,6900.0],["2004-12-06",2.88,2.95,2.75,2.83,5000.0],["2004-12-07",3.0,3.08,3.0,3.0,5800.0],["2004-12-08",2.75,2.94,2.75,2.76,2200.0],["2004-12-09",2.78,2.99,2.77,2.81,3100.0],["2004-12-10",2.8,2.81,2.8,2.81,2000.0],["2004-12-13",2.8,2.88,2.8,2.88,11400.0],["2004-12-14",2.84,2.84,2.6,2.6,1600.0],["2004-12-15",2.65,2.83,2.65,2.82,1700.0],["2004-12-16",2.73,2.87,2.73,2.87,1800.0],["2004-12-17",2.92,2.92,2.86,2.92,900.0],["2004-12-20",2.97,2.98,2.97,2.98,900.0],["2004-12-21",2.95,2.95,2.9,2.9,600.0],["2004-12-22",2.9,2.95,2.9,2.95,1100.0],["2004-12-23",2.99,3.04,2.95,3.03,3000.0],["2004-12-27",3.04,3.05,3.04,3.05,5500.0],["2004-12-28",2.98,3.0,2.98,3.0,1400.0],["2004-12-29",2.96,2.96,2.91,2.91,1300.0],["2004-12-30",2.91,2.91,2.91,2.91,0.0],["2004-12-31",2.91,2.99,2.82,2.82,23600.0],["2005-01-03",3.0,3.05,2.93,3.04,10500.0],["2005-01-04",3.02,3.02,3.02,3.02,700.0],["2005-01-05",2.99,2.99,2.76,2.78,8600.0],["2005-01-06",2.8,2.81,2.79,2.8,1400.0],["2005-01-07",2.8,2.8,2.8,2.8,0.0],["2005-01-10",2.81,2.81,2.8,2.8,6000.0],["2005-01-11",2.97,2.97,2.83,2.83,10200.0],["2005-01-12",2.79,2.79,2.79,2.79,800.0],["2005-01-13",2.76,2.76,2.76,2.76,200.0],["2005-01-14",2.77,2.94,2.77,2.94,1000.0],["2005-01-18",2.95,2.95,2.51,2.73,18000.0],["2005-01-19",2.7,2.84,2.7,2.84,600.0],["2005-01-20",2.86,2.87,2.86,2.87,200.0],["2005-01-21",2.98,2.98,2.83,2.86,3000.0],["2005-01-24",2.86,2.96,2.86,2.94,6200.0],["2005-01-25",2.94,2.94,2.9,2.9,3000.0],["2005-01-26",2.76,2.85,2.76,2.85,1000.0],["2005-01-27",2.85,2.85,2.85,2.85,0.0],["2005-01-28",2.85,2.85,2.85,2.85,100.0],["2005-01-31",2.76,2.76,2.5,2.64,2600.0],["2005-02-01",2.7,2.73,2.64,2.69,14000.0],["2005-02-02",2.71,2.83,2.71,2.72,18000.0],["2005-02-03",2.72,2.72,2.53,2.63,11800.0],["2005-02-04",2.63,2.65,2.63,2.65,2300.0],["2005-02-07",2.65,2.65,2.65,2.65,200.0],["2005-02-08",2.65,2.65,2.31,2.41,17500.0],["2005-02-09",2.4,2.5,2.4,2.44,3500.0],["2005-02-10",2.44,2.44,2.44,2.44,0.0],["2005-02-11",2.4,2.43,2.35,2.43,2000.0],["2005-02-14",2.5,2.5,2.49,2.49,11600.0],["2005-02-15",2.85,2.85,2.25,2.46,13900.0],["2005-02-16",2.5,2.58,2.5,2.58,600.0],["2005-02-17",2.6,2.6,2.59,2.6,1100.0],["2005-02-18",2.6,2.69,2.6,2.69,400.0],["2005-02-22",2.68,2.7,2.68,2.69,3200.0],["2005-02-23",2.6,2.6,2.5,2.5,9200.0],["2005-02-24",2.4,2.55,2.4,2.48,6800.0],["2005-02-25",2.39,2.46,2.39,2.46,800.0],["2005-02-28",2.47,2.55,2.47,2.55,900.0],["2005-03-01",2.55,2.55,2.55,2.55,1100.0],["2005-03-02",2.56,2.56,2.56,2.56,200.0],["2005-03-03",2.55,2.55,2.47,2.47,4000.0],["2005-03-04",2.47,2.47,2.47,2.47,0.0],["2005-03-07",2.21,2.94,2.21,2.72,77200.0],["2005-03-08",2.75,2.75,2.53,2.67,29800.0],["2005-03-09",2.54,2.68,2.51,2.65,9200.0],["2005-03-10",2.61,2.61,2.52,2.55,3600.0],["2005-03-11",2.51,2.51,2.32,2.35,4900.0],["2005-03-14",2.55,2.55,2.45,2.45,1400.0],["2005-03-15",2.43,2.43,2.26,2.26,5000.0],["2005-03-16",2.44,2.44,2.3,2.3,8700.0],["2005-03-17",2.4,2.4,2.37,2.4,1000.0],["2005-03-18",2.26,2.32,2.25,2.3,2200.0],["2005-03-21",2.74,2.74,2.4,2.48,21800.0],["2005-03-22",2.5,2.5,2.45,2.45,6000.0],["2005-03-23",2.72,2.72,2.52,2.52,4100.0],["2005-03-24",2.47,2.47,2.47,2.47,100.0],["2005-03-28",2.7,2.7,2.47,2.55,16800.0],["2005-03-29",2.6,2.6,2.5,2.5,5400.0],["2005-03-30",2.59,2.75,2.55,2.67,44500.0],["2005-03-31",2.71,2.71,2.59,2.6,2600.0],["2005-04-01",2.6,2.75,2.6,2.6,16800.0],["2005-04-04",2.75,2.79,2.55,2.55,5100.0],["2005-04-05",2.55,2.55,2.55,2.55,0.0],["2005-04-06",2.5,2.52,2.5,2.5,1000.0],["2005-04-07",2.55,2.55,2.5,2.5,8700.0],["2005-04-08",2.46,2.65,2.46,2.65,5200.0],["2005-04-11",2.65,2.65,2.65,2.65,0.0],["2005-04-12",2.61,2.61,2.6,2.6,1100.0],["2005-04-13",2.49,2.5,2.3,2.5,9700.0],["2005-04-14",2.5,2.5,2.5,2.5,5200.0],["2005-04-15",2.62,3.15,2.37,2.37,117600.0],["2005-04-18",2.79,2.79,2.3,2.3,6000.0],["2005-04-19",2.49,2.49,2.35,2.4,2300.0],["2005-04-20",2.4,2.4,2.25,2.25,4000.0],["2005-04-21",2.25,2.25,2.25,2.25,1800.0],["2005-04-22",2.3,2.55,2.17,2.2,31000.0],["2005-04-25",2.25,2.25,2.25,2.25,100.0],["2005-04-26",2.34,2.5,2.34,2.4,2200.0],["2005-04-27",2.2,2.5,2.2,2.5,4000.0],["2005-04-28",2.5,2.5,2.5,2.5,0.0],["2005-04-29",2.5,2.5,2.5,2.5,0.0],["2005-05-02",2.49,2.5,2.45,2.5,500.0],["2005-05-03",2.5,2.5,2.5,2.5,0.0],["2005-05-04",2.41,2.41,2.12,2.35,2000.0],["2005-05-05",2.35,2.35,2.35,2.35,0.0],["2005-05-06",2.08,2.5,2.08,2.37,6100.0],["2005-05-09",2.37,2.37,2.09,2.37,6900.0],["2005-05-10",2.35,2.4,2.09,2.4,14800.0],["2005-05-11",2.15,2.34,2.15,2.34,3800.0],["2005-05-12",2.16,2.27,2.16,2.25,2900.0],["2005-05-13",2.32,2.36,2.24,2.36,1800.0],["2005-05-16",2.25,2.46,2.24,2.25,3700.0],["2005-05-17",2.25,2.25,2.25,2.25,0.0],["2005-05-18",2.21,2.21,2.21,2.21,400.0],["2005-05-19",2.35,2.47,2.32,2.39,7400.0],["2005-05-20",2.48,2.48,2.48,2.48,500.0],["2005-05-23",2.49,2.49,2.48,2.48,600.0],["2005-05-24",2.46,2.46,2.36,2.45,2700.0],["2005-05-25",2.46,2.6,2.46,2.6,48900.0],["2005-05-26",2.59,2.59,2.41,2.42,9600.0],["2005-05-27",2.64,2.96,2.55,2.65,33600.0],["2005-05-31",2.65,2.65,2.42,2.42,1800.0],["2005-06-01",2.43,2.43,2.43,2.43,1000.0],["2005-06-02",2.43,2.43,2.43,2.43,0.0],["2005-06-03",2.52,2.52,2.44,2.52,2100.0],["2005-06-06",2.52,2.65,2.45,2.63,9100.0],["2005-06-07",2.6,2.7,2.28,2.7,11500.0],["2005-06-08",2.46,2.46,2.46,2.46,1500.0],["2005-06-09",2.66,2.66,2.66,2.66,400.0],["2005-06-10",2.56,2.56,2.56,2.56,100.0],["2005-06-13",2.56,2.56,2.56,2.56,0.0],["2005-06-14",2.66,2.75,2.66,2.7,5100.0],["2005-06-15",2.75,2.78,2.75,2.78,1900.0],["2005-06-16",2.78,2.78,2.78,2.78,0.0],["2005-06-17",2.61,2.72,2.52,2.65,9600.0],["2005-06-20",2.5,2.68,2.5,2.62,600.0],["2005-06-21",2.62,2.62,2.62,2.62,0.0],["2005-06-22",2.54,2.95,2.54,2.95,4100.0],["2005-06-23",2.73,2.73,2.63,2.63,400.0],["2005-06-24",2.63,2.63,2.63,2.63,0.0],["2005-06-27",2.63,2.63,2.61,2.61,200.0],["2005-06-28",2.75,2.78,2.65,2.72,2300.0],["2005-06-29",2.75,2.75,2.69,2.69,300.0],["2005-06-30",2.69,2.69,2.69,2.69,0.0],["2005-07-01",2.69,2.69,2.69,2.69,0.0],["2005-07-05",2.64,2.64,2.41,2.63,9100.0],["2005-07-06",2.5,2.78,2.45,2.67,2500.0],["2005-07-07",2.52,2.67,2.52,2.67,4400.0],["2005-07-08",2.58,2.58,2.4,2.42,2400.0],["2005-07-11",2.45,2.45,2.39,2.44,8600.0],["2005-07-12",2.5,2.5,2.42,2.43,1600.0],["2005-07-13",2.4,2.45,2.38,2.45,5900.0],["2005-07-14",2.45,2.45,2.45,2.45,0.0],["2005-07-15",2.45,2.45,2.45,2.45,0.0],["2005-07-18",2.45,2.45,2.45,2.45,0.0],["2005-07-19",2.45,2.45,2.45,2.45,0.0],["2005-07-20",2.45,2.45,2.45,2.45,0.0],["2005-07-21",2.45,2.45,2.45,2.45,0.0],["2005-07-22",2.43,2.43,2.42,2.42,1300.0],["2005-07-25",2.4,2.5,2.4,2.5,1500.0],["2005-07-26",2.5,2.5,2.4,2.4,6100.0],["2005-07-27",2.4,2.4,2.29,2.35,1200.0],["2005-07-28",2.35,2.55,2.35,2.55,3800.0],["2005-07-29",2.55,2.55,2.55,2.55,0.0],["2005-08-01",2.64,2.65,2.38,2.38,700.0],["2005-08-02",2.35,2.35,2.29,2.29,500.0],["2005-08-03",2.47,2.55,2.27,2.45,13900.0],["2005-08-04",2.45,2.45,2.45,2.45,0.0],["2005-08-05",2.45,2.45,2.45,2.45,3400.0],["2005-08-08",2.3,2.41,2.2,2.41,3400.0],["2005-08-09",2.64,2.64,2.35,2.35,1700.0],["2005-08-10",2.54,2.6,2.54,2.6,1900.0],["2005-08-11",2.39,2.39,2.39,2.39,100.0],["2005-08-12",2.42,2.6,2.4,2.4,4000.0],["2005-08-15",2.4,2.4,2.4,2.4,200.0],["2005-08-16",2.4,2.4,2.4,2.4,0.0],["2005-08-17",2.41,2.41,2.41,2.41,700.0],["2005-08-18",2.75,2.75,2.71,2.71,1500.0],["2005-08-19",2.69,2.71,2.69,2.71,600.0],["2005-08-22",2.52,2.61,2.52,2.56,1600.0],["2005-08-23",2.52,2.64,2.51,2.64,600.0],["2005-08-24",2.64,2.64,2.64,2.64,0.0],["2005-08-25",2.64,2.64,2.64,2.64,0.0],["2005-08-26",2.65,2.65,2.65,2.65,200.0],["2005-08-29",2.65,2.65,2.65,2.65,0.0],["2005-08-30",2.64,2.64,2.55,2.55,600.0],["2005-08-31",2.55,2.55,2.55,2.55,0.0],["2005-09-01",2.56,2.56,2.55,2.55,500.0],["2005-09-02",2.64,2.64,2.45,2.45,400.0],["2005-09-06",2.45,2.55,2.45,2.55,400.0],["2005-09-07",2.43,2.53,2.42,2.53,5900.0],["2005-09-08",2.53,2.53,2.53,2.53,0.0],["2005-09-09",2.65,2.65,2.42,2.42,3200.0],["2005-09-12",2.42,2.42,2.42,2.42,0.0],["2005-09-13",2.35,2.35,2.35,2.35,400.0],["2005-09-14",2.33,2.42,2.33,2.36,1000.0],["2005-09-15",2.29,2.29,2.29,2.29,600.0],["2005-09-16",2.52,2.52,2.3,2.3,2400.0],["2005-09-19",2.3,2.32,2.3,2.3,1500.0],["2005-09-20",2.3,2.3,2.3,2.3,0.0],["2005-09-21",2.3,2.3,2.3,2.3,0.0],["2005-09-22",2.3,2.3,2.3,2.3,0.0],["2005-09-23",2.3,2.3,2.23,2.23,2300.0],["2005-09-26",2.23,2.23,2.18,2.23,1700.0],["2005-09-27",2.35,2.63,2.3,2.35,14700.0],["2005-09-28",2.36,2.36,2.35,2.35,400.0],["2005-09-29",2.33,2.33,2.33,2.33,300.0],["2005-09-30",2.39,2.39,2.39,2.39,1000.0],["2005-10-03",2.45,3.38,2.4,3.1,182100.0],["2005-10-04",3.1,3.11,2.46,2.7,53800.0],["2005-10-05",2.88,2.89,2.6,2.61,10300.0],["2005-10-06",2.85,2.88,2.5,2.6,15100.0],["2005-10-07",2.55,2.7,2.51,2.7,10400.0],["2005-10-10",2.6,2.6,2.5,2.5,2700.0],["2005-10-11",2.5,2.53,2.5,2.53,3500.0],["2005-10-12",2.51,2.65,2.46,2.46,7400.0],["2005-10-13",2.46,2.46,2.45,2.45,1500.0],["2005-10-14",2.45,2.45,2.45,2.45,0.0],["2005-10-17",2.26,2.46,2.26,2.44,2700.0],["2005-10-18",2.41,2.41,2.35,2.38,900.0],["2005-10-19",2.12,2.3,2.12,2.3,10900.0],["2005-10-20",2.29,2.38,2.26,2.36,4300.0],["2005-10-21",2.26,2.27,2.26,2.27,1700.0],["2005-10-24",2.26,2.3,2.15,2.3,8000.0],["2005-10-25",2.3,2.3,2.2,2.2,1200.0],["2005-10-26",2.25,2.3,2.25,2.3,2500.0],["2005-10-27",2.26,2.26,2.15,2.16,1800.0],["2005-10-28",2.25,2.25,2.24,2.25,2400.0],["2005-10-31",2.15,2.25,2.15,2.25,1200.0],["2005-11-01",2.25,2.25,1.85,2.05,55200.0],["2005-11-02",2.05,2.37,2.05,2.2,6300.0],["2005-11-03",2.2,2.2,2.2,2.2,100.0],["2005-11-04",2.21,2.21,2.2,2.2,1200.0],["2005-11-07",2.2,2.2,2.2,2.2,1000.0],["2005-11-08",2.22,2.3,2.22,2.25,3600.0],["2005-11-09",2.25,2.25,2.25,2.25,0.0],["2005-11-10",2.25,2.25,2.2,2.2,900.0],["2005-11-11",2.29,2.32,2.29,2.3,7000.0],["2005-11-14",2.2,2.31,2.2,2.22,2700.0],["2005-11-15",2.34,2.34,2.2,2.2,800.0],["2005-11-16",2.23,2.29,2.21,2.21,600.0],["2005-11-17",2.2,2.35,2.2,2.35,1300.0],["2005-11-18",2.21,2.35,2.21,2.35,300.0],["2005-11-21",2.35,2.35,2.35,2.35,0.0],["2005-11-22",2.33,2.33,2.33,2.33,1000.0],["2005-11-23",2.35,2.35,2.23,2.23,3200.0],["2005-11-25",2.1,2.3,2.1,2.3,5100.0],["2005-11-28",2.28,2.28,2.25,2.25,2500.0],["2005-11-29",2.29,2.29,2.2,2.2,4200.0],["2005-11-30",2.2,2.2,2.2,2.2,100.0],["2005-12-01",2.29,2.29,2.24,2.24,400.0],["2005-12-02",2.2,2.2,2.2,2.2,200.0],["2005-12-05",2.2,2.2,2.2,2.2,300.0],["2005-12-06",2.2,2.2,2.2,2.2,0.0],["2005-12-07",2.23,2.23,2.2,2.2,700.0],["2005-12-08",2.15,2.15,2.11,2.14,5000.0],["2005-12-09",2.13,2.15,2.13,2.15,200.0],["2005-12-12",2.15,2.15,2.15,2.15,300.0],["2005-12-13",2.15,2.15,2.15,2.15,0.0],["2005-12-14",2.25,2.25,2.24,2.24,2000.0],["2005-12-15",2.16,2.16,2.1,2.1,1400.0],["2005-12-16",2.15,2.15,2.15,2.15,2000.0],["2005-12-19",2.15,2.15,2.02,2.02,9800.0],["2005-12-20",2.08,2.08,2.05,2.08,2600.0],["2005-12-21",2.08,2.08,2.08,2.08,0.0],["2005-12-22",2.08,2.08,2.08,2.08,0.0],["2005-12-23",2.05,2.05,2.03,2.03,3500.0],["2005-12-27",2.03,2.03,2.03,2.03,0.0],["2005-12-28",2.03,2.08,2.02,2.03,9100.0],["2005-12-29",2.0,2.01,2.0,2.01,1700.0],["2005-12-30",2.0,2.01,1.99,1.99,4400.0],["2006-01-03",1.99,2.06,1.99,2.06,700.0],["2006-01-04",2.1,2.15,2.1,2.15,1100.0],["2006-01-05",2.15,2.15,2.15,2.15,0.0],["2006-01-06",2.15,2.15,2.0,2.0,5300.0],["2006-01-09",2.0,2.01,2.0,2.01,700.0],["2006-01-10",2.05,2.08,1.99,2.08,4300.0],["2006-01-11",2.03,2.06,2.0,2.01,1400.0],["2006-01-12",2.0,2.0,2.0,2.0,2200.0],["2006-01-13",2.0,2.05,2.0,2.05,700.0],["2006-01-17",1.94,2.0,1.94,2.0,1900.0],["2006-01-18",2.06,2.06,2.0,2.0,700.0],["2006-01-19",2.11,2.15,2.0,2.0,2000.0],["2006-01-20",2.01,2.12,2.0,2.11,1700.0],["2006-01-23",2.1,2.1,2.06,2.06,500.0],["2006-01-24",2.06,2.06,2.06,2.06,0.0],["2006-01-25",2.05,2.05,2.03,2.04,2700.0],["2006-01-26",2.05,2.05,2.01,2.02,2300.0],["2006-01-27",2.01,2.01,2.01,2.01,300.0],["2006-01-30",1.96,2.01,1.96,2.01,800.0],["2006-01-31",2.03,2.03,2.0,2.0,7800.0],["2006-02-01",2.0,2.0,2.0,2.0,0.0],["2006-02-02",2.0,2.0,2.0,2.0,100.0],["2006-02-03",2.05,2.2,2.05,2.2,2100.0],["2006-02-06",2.02,2.02,2.02,2.02,1700.0],["2006-02-07",2.02,2.09,2.02,2.09,3700.0],["2006-02-08",2.05,2.06,2.04,2.06,4500.0],["2006-02-09",2.06,2.06,2.06,2.06,0.0],["2006-02-10",2.02,2.02,2.02,2.02,300.0],["2006-02-13",2.02,2.02,2.02,2.02,0.0],["2006-02-14",2.01,2.01,2.01,2.01,300.0],["2006-02-15",2.01,2.01,2.01,2.01,400.0],["2006-02-16",2.02,2.02,2.0,2.02,2500.0],["2006-02-17",2.01,2.01,2.01,2.01,100.0],["2006-02-21",2.0,2.0,2.0,2.0,1500.0],["2006-02-22",2.0,2.0,1.94,1.94,2700.0],["2006-02-23",1.94,2.0,1.9,1.9,16500.0],["2006-02-24",1.95,2.05,1.95,2.05,5300.0],["2006-02-27",2.05,2.1,2.0,2.1,16000.0],["2006-02-28",2.1,2.1,2.1,2.1,0.0],["2006-03-01",2.1,2.1,2.1,2.1,0.0],["2006-03-02",1.9,2.09,1.9,2.05,3600.0],["2006-03-03",2.09,2.09,2.0,2.07,1200.0],["2006-03-06",1.95,2.03,1.5,2.03,4400.0],["2006-03-07",1.9,1.9,1.9,1.9,100.0],["2006-03-08",1.87,1.87,1.85,1.85,1000.0],["2006-03-09",1.85,1.9,1.85,1.9,900.0],["2006-03-10",1.89,1.94,1.8,1.9,5600.0],["2006-03-13",1.9,1.9,1.9,1.9,0.0],["2006-03-14",1.82,1.89,1.78,1.89,1400.0],["2006-03-15",1.89,1.89,1.89,1.89,0.0],["2006-03-16",1.82,1.86,1.82,1.86,4600.0],["2006-03-17",2.0,2.0,1.97,1.97,200.0],["2006-03-20",1.92,1.92,1.81,1.81,1500.0],["2006-03-21",1.81,1.84,1.81,1.81,7900.0],["2006-03-22",1.81,1.94,1.8,1.94,32400.0],["2006-03-23",1.99,2.01,1.73,1.96,29300.0],["2006-03-24",1.96,1.96,1.95,1.95,2300.0],["2006-03-27",1.89,1.89,1.89,1.89,300.0],["2006-03-28",1.85,1.86,1.8,1.85,2600.0],["2006-03-29",1.84,1.9,1.84,1.9,800.0],["2006-03-30",1.86,1.86,1.85,1.85,500.0],["2006-03-31",1.95,2.49,1.95,2.25,113800.0],["2006-04-03",2.44,2.44,2.28,2.32,20100.0],["2006-04-04",2.38,2.64,2.36,2.58,32100.0],["2006-04-05",2.65,2.65,2.5,2.5,8900.0],["2006-04-06",2.47,2.53,2.3,2.49,19300.0],["2006-04-07",2.38,2.4,2.34,2.34,5700.0],["2006-04-10",2.32,2.32,2.32,2.32,100.0],["2006-04-11",2.4,2.4,2.32,2.32,400.0],["2006-04-12",2.47,2.47,2.41,2.41,3300.0],["2006-04-13",2.32,2.32,2.32,2.32,1000.0],["2006-04-17",2.5,2.5,2.5,2.5,1300.0],["2006-04-18",2.32,2.4,2.32,2.34,5900.0],["2006-04-19",2.32,2.55,2.32,2.37,5000.0],["2006-04-20",2.33,2.41,2.3,2.41,6800.0],["2006-04-21",2.5,2.5,2.45,2.5,3400.0],["2006-04-24",2.5,2.55,2.44,2.44,6400.0],["2006-04-25",2.33,2.47,2.33,2.36,2400.0],["2006-04-26",2.33,2.4,2.33,2.4,4900.0],["2006-04-27",2.55,2.56,2.27,2.4,3000.0],["2006-04-28",2.4,2.4,2.32,2.32,13900.0],["2006-05-01",2.32,2.5,2.27,2.5,32000.0],["2006-05-02",2.39,2.56,2.38,2.38,18200.0],["2006-05-03",2.37,2.52,2.18,2.32,41200.0],["2006-05-04",2.3,2.47,2.28,2.38,29400.0],["2006-05-05",2.32,2.4,2.29,2.4,4000.0],["2006-05-08",2.29,2.35,2.29,2.35,13300.0],["2006-05-09",2.31,2.45,2.31,2.4,2500.0],["2006-05-10",2.48,2.48,2.31,2.45,37300.0],["2006-05-11",2.45,2.85,2.34,2.52,82100.0],["2006-05-12",2.4,2.45,2.37,2.45,6300.0],["2006-05-15",2.41,2.62,2.41,2.61,1200.0],["2006-05-16",2.32,2.5,2.32,2.5,2500.0],["2006-05-17",2.5,2.5,2.44,2.44,3400.0],["2006-05-18",2.4,2.4,2.4,2.4,2000.0],["2006-05-19",2.45,2.5,2.4,2.47,10300.0],["2006-05-22",2.45,2.5,2.38,2.38,2100.0],["2006-05-23",2.39,2.41,2.39,2.39,10000.0],["2006-05-24",2.29,2.36,2.29,2.36,5700.0],["2006-05-25",2.49,2.49,2.49,2.49,200.0],["2006-05-26",2.5,2.61,2.5,2.6,22700.0],["2006-05-30",2.6,2.6,2.6,2.6,100.0],["2006-05-31",2.52,2.52,2.51,2.51,4900.0],["2006-06-01",2.33,2.34,2.33,2.34,900.0],["2006-06-02",2.48,2.5,2.38,2.5,3200.0],["2006-06-05",2.5,2.5,2.45,2.45,2300.0],["2006-06-06",2.37,2.4,2.37,2.4,6200.0],["2006-06-07",2.45,2.46,2.4,2.4,6500.0],["2006-06-08",2.56,2.56,2.35,2.4,27100.0],["2006-06-09",2.41,2.47,2.41,2.47,400.0],["2006-06-12",2.47,2.47,2.47,2.47,800.0],["2006-06-13",2.54,2.55,2.09,2.41,16000.0],["2006-06-14",2.39,2.47,2.38,2.38,1900.0],["2006-06-15",2.37,2.42,2.37,2.37,2300.0],["2006-06-16",2.37,2.4,2.37,2.37,2500.0],["2006-06-19",2.37,2.4,2.37,2.4,7300.0],["2006-06-20",2.41,2.45,2.41,2.45,4100.0],["2006-06-21",2.45,2.45,2.45,2.45,4000.0],["2006-06-22",2.5,2.5,2.45,2.49,15400.0],["2006-06-23",2.47,2.47,2.47,2.47,8000.0],["2006-06-26",2.47,2.6,2.47,2.6,2800.0],["2006-06-27",2.6,2.6,2.55,2.55,3100.0],["2006-06-28",2.58,2.58,2.58,2.58,1200.0],["2006-06-29",2.56,2.56,2.52,2.52,600.0],["2006-06-30",2.52,2.52,2.15,2.39,6400.0],["2006-07-03",2.46,2.46,2.38,2.38,1900.0],["2006-07-05",2.44,2.5,2.34,2.34,1800.0],["2006-07-06",2.42,2.7,2.42,2.65,10200.0],["2006-07-07",2.7,2.8,2.7,2.7,3700.0],["2006-07-10",3.0,3.0,2.68,2.89,5900.0],["2006-07-11",3.0,3.0,2.7,2.7,2400.0],["2006-07-12",2.64,2.64,2.5,2.5,3000.0],["2006-07-13",2.55,2.55,2.54,2.54,10500.0],["2006-07-14",2.54,2.54,2.54,2.54,500.0],["2006-07-17",2.54,2.65,1.95,2.26,9700.0],["2006-07-18",2.39,2.63,2.39,2.58,8200.0],["2006-07-19",2.5,2.58,2.26,2.44,9400.0],["2006-07-20",2.58,2.58,2.44,2.44,900.0],["2006-07-21",2.43,2.43,2.43,2.43,300.0],["2006-07-24",2.43,2.43,2.28,2.29,6300.0],["2006-07-25",2.28,2.29,2.25,2.25,5300.0],["2006-07-26",2.4,2.43,2.28,2.28,1400.0],["2006-07-27",2.32,2.35,2.32,2.35,2600.0],["2006-07-28",2.29,2.29,2.2,2.2,8000.0],["2006-07-31",2.3,2.3,2.3,2.3,200.0],["2006-08-01",2.2,2.2,2.2,2.2,1000.0],["2006-08-02",2.2,2.2,2.2,2.2,1800.0],["2006-08-03",2.2,2.2,2.2,2.2,0.0],["2006-08-04",2.15,2.15,2.11,2.11,8900.0],["2006-08-07",2.17,3.34,2.17,2.6,110500.0],["2006-08-08",2.62,2.75,2.4,2.41,6000.0],["2006-08-09",2.75,2.75,2.55,2.6,5700.0],["2006-08-10",3.15,3.15,2.65,2.65,10300.0],["2006-08-11",2.65,2.65,2.65,2.65,900.0],["2006-08-14",2.64,2.64,2.57,2.57,600.0],["2006-08-15",2.56,2.56,2.5,2.5,32000.0],["2006-08-16",2.5,2.54,2.46,2.5,2200.0],["2006-08-17",2.49,2.58,2.47,2.51,6900.0],["2006-08-18",2.55,2.75,2.55,2.55,10600.0],["2006-08-21",2.29,2.6,2.29,2.6,21500.0],["2006-08-22",2.47,2.58,2.47,2.54,1200.0],["2006-08-23",2.47,2.47,2.42,2.42,200.0],["2006-08-24",2.41,2.45,2.41,2.41,10200.0],["2006-08-25",2.54,2.58,2.48,2.51,5900.0],["2006-08-28",2.5,2.5,2.38,2.43,6300.0],["2006-08-29",2.59,3.0,2.59,3.0,6500.0],["2006-08-30",3.1,3.1,2.85,2.85,22100.0],["2006-08-31",3.1,3.11,2.95,3.0,12900.0],["2006-09-01",2.96,3.12,2.85,3.09,15800.0],["2006-09-05",3.09,3.09,3.0,3.0,6900.0],["2006-09-06",3.0,3.0,3.0,3.0,0.0],["2006-09-07",2.73,2.82,2.7,2.7,8400.0],["2006-09-08",2.72,2.78,2.63,2.63,5400.0],["2006-09-11",2.62,2.63,2.61,2.61,1800.0],["2006-09-12",2.61,2.69,2.6,2.69,4900.0],["2006-09-13",2.65,2.65,2.55,2.57,6400.0],["2006-09-14",2.52,2.52,2.41,2.41,11500.0],["2006-09-15",2.64,2.75,2.64,2.64,2300.0],["2006-09-18",2.64,2.64,2.64,2.64,0.0],["2006-09-19",2.5,2.52,2.42,2.43,6700.0],["2006-09-20",2.42,2.44,2.42,2.44,500.0],["2006-09-21",2.42,2.5,2.41,2.41,14600.0],["2006-09-22",2.6,2.6,2.4,2.4,1700.0],["2006-09-25",2.43,2.43,2.43,2.43,100.0],["2006-09-26",2.43,2.43,2.38,2.4,10600.0],["2006-09-27",2.41,2.41,2.4,2.4,400.0],["2006-09-28",2.4,2.48,2.38,2.38,8900.0],["2006-09-29",2.5,2.5,2.5,2.5,400.0],["2006-10-02",2.59,2.65,2.59,2.6,1600.0],["2006-10-03",2.5,2.66,2.5,2.6,3000.0],["2006-10-04",2.75,2.75,2.61,2.66,2400.0],["2006-10-05",2.6,2.6,2.4,2.49,6100.0],["2006-10-06",2.67,2.67,2.41,2.5,500.0],["2006-10-09",2.41,2.41,2.41,2.41,400.0],["2006-10-10",2.4,2.5,2.4,2.5,2000.0],["2006-10-11",2.4,2.41,2.4,2.41,200.0],["2006-10-12",2.3,2.34,2.3,2.3,1700.0],["2006-10-13",2.32,2.55,2.32,2.35,2200.0],["2006-10-16",2.31,2.35,2.25,2.3,7800.0],["2006-10-17",2.5,2.5,2.5,2.5,800.0],["2006-10-18",2.4,2.4,2.29,2.3,5700.0],["2006-10-19",2.3,2.36,2.25,2.36,6100.0],["2006-10-20",2.36,2.36,2.36,2.36,0.0],["2006-10-23",2.36,2.36,2.36,2.36,0.0],["2006-10-24",2.4,2.41,2.4,2.41,800.0],["2006-10-25",2.5,2.5,2.45,2.45,400.0],["2006-10-26",2.5,2.73,2.26,2.37,5900.0],["2006-10-27",2.53,2.53,2.53,2.53,100.0],["2006-10-30",2.37,2.37,2.37,2.37,200.0],["2006-10-31",2.39,2.39,2.37,2.37,400.0],["2006-11-01",2.26,2.35,2.25,2.3,7300.0],["2006-11-02",2.3,2.3,2.3,2.3,3400.0],["2006-11-03",2.31,2.31,2.3,2.3,400.0],["2006-11-06",2.3,2.3,2.3,2.3,800.0],["2006-11-07",2.3,2.3,2.3,2.3,2600.0],["2006-11-08",2.34,2.34,2.34,2.34,500.0],["2006-11-09",2.3,2.3,2.3,2.3,1900.0],["2006-11-10",2.3,2.3,2.3,2.3,400.0],["2006-11-13",2.3,2.3,2.3,2.3,0.0],["2006-11-14",2.3,2.3,2.3,2.3,0.0],["2006-11-15",2.1,2.46,2.1,2.46,2400.0],["2006-11-16",2.44,4.48,2.4,3.07,946000.0],["2006-11-17",3.0,3.5,2.63,2.92,265800.0],["2006-11-20",2.86,2.86,2.6,2.71,67200.0],["2006-11-21",2.66,2.7,2.37,2.46,59200.0],["2006-11-22",2.46,2.74,2.46,2.74,27200.0],["2006-11-24",2.69,2.88,2.55,2.88,19400.0],["2006-11-27",2.82,3.0,2.77,2.84,42000.0],["2006-11-28",2.7,2.75,2.65,2.65,9600.0],["2006-11-29",2.69,2.81,2.47,2.55,32700.0],["2006-11-30",2.6,2.73,2.4,2.46,37600.0],["2006-12-01",2.66,2.66,2.59,2.63,2500.0],["2006-12-04",2.62,2.62,2.57,2.57,2500.0],["2006-12-05",2.53,2.54,2.53,2.54,900.0],["2006-12-06",2.54,2.58,2.43,2.54,7500.0],["2006-12-07",2.42,2.48,2.39,2.4,10800.0],["2006-12-08",2.6,2.63,2.43,2.43,5400.0],["2006-12-11",2.61,2.61,2.42,2.5,6400.0],["2006-12-12",2.45,2.75,2.42,2.75,16300.0],["2006-12-13",2.59,2.64,2.55,2.62,1300.0],["2006-12-14",2.6,2.62,2.59,2.6,9400.0],["2006-12-15",2.51,2.67,2.51,2.58,1900.0],["2006-12-18",2.61,2.61,2.61,2.61,300.0],["2006-12-19",2.68,2.68,2.62,2.62,15000.0],["2006-12-20",2.61,2.74,2.61,2.71,2500.0],["2006-12-21",2.75,2.75,2.65,2.65,1200.0],["2006-12-22",2.51,2.61,2.51,2.52,1700.0],["2006-12-26",2.52,2.75,2.52,2.71,3700.0],["2006-12-27",2.71,2.9,2.59,2.67,3100.0],["2006-12-28",2.89,3.0,2.41,2.5,49900.0],["2006-12-29",2.48,2.55,2.48,2.54,1400.0],["2007-01-03",2.55,2.88,2.55,2.67,7800.0],["2007-01-04",2.67,2.87,2.67,2.73,5200.0],["2007-01-05",2.76,2.76,2.64,2.64,4000.0],["2007-01-08",2.71,2.71,2.65,2.68,1400.0],["2007-01-09",2.75,2.77,2.69,2.72,7500.0],["2007-01-10",2.74,2.74,2.6,2.6,4000.0],["2007-01-11",2.61,2.77,2.6,2.72,18700.0],["2007-01-12",2.79,2.87,2.75,2.81,4700.0],["2007-01-16",2.85,3.0,2.84,2.98,18100.0],["2007-01-17",3.0,3.0,2.81,2.9,17100.0],["2007-01-18",2.9,2.93,2.9,2.9,4300.0],["2007-01-19",2.91,2.91,2.81,2.87,1800.0],["2007-01-22",2.85,2.85,2.76,2.76,5700.0],["2007-01-23",2.83,2.88,2.76,2.78,6600.0],["2007-01-24",2.79,2.79,2.76,2.76,7100.0],["2007-01-25",2.88,2.88,2.64,2.64,6900.0],["2007-01-26",2.86,2.86,2.52,2.77,11800.0],["2007-01-29",2.54,2.87,2.54,2.71,10700.0],["2007-01-30",2.76,2.87,2.65,2.85,16500.0],["2007-01-31",2.86,2.86,2.66,2.74,1200.0],["2007-02-01",2.79,2.79,2.66,2.68,6000.0],["2007-02-02",2.72,2.72,2.64,2.64,2000.0],["2007-02-05",2.6,2.69,2.56,2.62,3900.0],["2007-02-06",2.62,2.69,2.55,2.57,23600.0],["2007-02-07",2.64,2.64,2.64,2.64,300.0],["2007-02-08",2.57,2.66,2.57,2.64,25800.0],["2007-02-09",2.66,2.66,2.6,2.6,10800.0],["2007-02-12",2.7,2.7,2.56,2.56,300.0],["2007-02-13",2.56,2.57,2.54,2.57,8600.0],["2007-02-14",2.64,2.64,2.54,2.55,3900.0],["2007-02-15",2.61,2.61,2.5,2.52,6900.0],["2007-02-16",2.54,2.59,2.54,2.55,9200.0],["2007-02-20",2.5,2.55,2.41,2.47,15000.0],["2007-02-21",2.54,2.7,2.52,2.64,10000.0],["2007-02-22",2.7,2.93,2.52,2.59,63100.0],["2007-02-23",2.66,2.79,2.65,2.72,21500.0],["2007-02-26",2.76,2.76,2.76,2.76,1000.0],["2007-02-27",2.63,2.63,2.5,2.5,15800.0],["2007-02-28",2.59,2.6,2.57,2.57,3200.0],["2007-03-01",2.6,2.64,2.51,2.62,13700.0],["2007-03-02",2.52,2.57,2.5,2.5,4800.0],["2007-03-05",2.5,2.5,2.39,2.4,8400.0],["2007-03-06",2.39,2.41,2.38,2.4,5600.0],["2007-03-07",2.42,2.43,2.38,2.38,19000.0],["2007-03-08",2.41,2.95,2.41,2.95,35800.0],["2007-03-09",2.9,2.95,2.69,2.95,13800.0],["2007-03-12",2.95,2.95,2.86,2.86,700.0],["2007-03-13",2.85,2.85,2.63,2.63,3200.0],["2007-03-14",2.63,2.63,2.63,2.63,1000.0],["2007-03-15",2.59,2.64,2.59,2.64,700.0],["2007-03-16",2.61,2.61,2.51,2.52,3200.0],["2007-03-19",2.59,2.59,2.58,2.58,200.0],["2007-03-20",2.59,2.59,2.58,2.59,600.0],["2007-03-21",2.59,2.59,2.59,2.59,0.0],["2007-03-22",2.6,2.6,2.53,2.53,5800.0],["2007-03-23",2.55,2.59,2.5,2.55,27400.0],["2007-03-26",2.52,2.52,2.46,2.47,600.0],["2007-03-27",2.47,2.68,2.45,2.47,9200.0],["2007-03-28",2.46,2.52,2.46,2.52,200.0],["2007-03-29",2.47,2.52,2.45,2.46,2000.0],["2007-03-30",2.46,2.46,2.4,2.43,2300.0],["2007-04-02",2.41,2.47,2.4,2.47,2500.0],["2007-04-03",2.38,2.94,2.38,2.91,62700.0],["2007-04-04",2.63,2.92,2.52,2.62,16100.0],["2007-04-05",2.58,2.75,2.48,2.75,21500.0],["2007-04-09",2.73,2.73,2.52,2.61,11000.0],["2007-04-10",2.58,2.58,2.57,2.58,7100.0],["2007-04-11",2.59,2.59,2.57,2.57,2500.0],["2007-04-12",2.54,2.66,2.54,2.65,114000.0],["2007-04-13",2.73,2.73,2.54,2.6,3800.0],["2007-04-16",2.64,2.8,2.52,2.52,6900.0],["2007-04-17",2.5,2.51,2.41,2.46,19900.0],["2007-04-18",2.49,2.51,2.49,2.51,4600.0],["2007-04-19",2.49,2.49,2.45,2.45,3300.0],["2007-04-20",2.42,2.45,2.39,2.39,73800.0],["2007-04-23",2.4,2.47,2.35,2.39,60300.0],["2007-04-24",2.4,2.5,2.39,2.5,36300.0],["2007-04-25",2.44,2.47,2.43,2.43,2800.0],["2007-04-26",2.43,2.46,2.43,2.46,7900.0],["2007-04-27",2.44,2.51,2.43,2.51,9700.0],["2007-04-30",2.46,2.5,2.39,2.4,16800.0],["2007-05-01",2.42,2.42,2.39,2.39,2100.0],["2007-05-02",2.39,2.39,2.39,2.39,500.0],["2007-05-03",2.38,2.38,2.37,2.37,61800.0],["2007-05-04",2.37,2.45,2.36,2.38,43800.0],["2007-05-07",2.44,2.62,2.39,2.47,50400.0],["2007-05-08",2.51,2.52,2.51,2.52,9000.0],["2007-05-09",2.49,2.51,2.49,2.5,7000.0],["2007-05-10",2.48,2.56,2.47,2.51,7400.0],["2007-05-11",2.52,2.53,2.51,2.51,5400.0],["2007-05-14",2.56,2.6,2.56,2.6,1600.0],["2007-05-15",2.6,2.6,2.6,2.6,0.0],["2007-05-16",2.51,2.52,2.48,2.48,1900.0],["2007-05-17",2.47,2.52,2.47,2.52,900.0],["2007-05-18",2.52,2.52,2.51,2.51,6000.0],["2007-05-21",2.53,2.56,2.51,2.52,8300.0],["2007-05-22",2.53,2.53,2.51,2.51,600.0],["2007-05-23",2.5,2.54,2.46,2.49,13900.0],["2007-05-24",2.54,2.56,2.49,2.56,11600.0],["2007-05-25",2.52,2.55,2.51,2.53,3800.0],["2007-05-29",2.49,2.52,2.49,2.52,900.0],["2007-05-30",2.51,2.51,2.41,2.48,1400.0],["2007-05-31",2.49,2.55,2.49,2.55,14700.0],["2007-06-01",2.54,2.58,2.52,2.52,1300.0],["2007-06-04",2.54,2.6,2.51,2.56,25400.0],["2007-06-05",2.54,2.62,2.08,2.52,45600.0],["2007-06-06",2.49,2.59,2.46,2.55,15000.0],["2007-06-07",2.53,2.59,2.53,2.55,9000.0],["2007-06-08",2.55,2.58,2.55,2.58,4500.0],["2007-06-11",2.61,2.61,2.57,2.57,2900.0],["2007-06-12",2.55,2.68,2.55,2.58,21600.0],["2007-06-13",2.62,2.87,2.62,2.87,21700.0],["2007-06-14",2.87,3.0,2.85,2.95,13800.0],["2007-06-15",2.95,3.1,2.95,3.08,26800.0],["2007-06-18",3.01,3.08,3.0,3.0,7500.0],["2007-06-19",3.0,3.15,3.0,3.15,49700.0],["2007-06-20",3.15,3.28,3.15,3.2,6800.0],["2007-06-21",3.07,3.07,3.0,3.01,7600.0],["2007-06-22",3.0,3.11,3.0,3.02,29800.0],["2007-06-25",3.0,3.11,3.0,3.09,19100.0],["2007-06-26",3.05,3.34,3.05,3.3,25400.0],["2007-06-27",3.29,3.69,3.29,3.65,117300.0],["2007-06-28",3.72,4.1,3.72,3.9,30000.0],["2007-06-29",3.99,4.05,3.59,3.64,23400.0],["2007-07-02",3.71,4.0,3.61,3.87,17700.0],["2007-07-03",3.81,3.81,3.73,3.75,4700.0],["2007-07-05",3.75,3.75,3.75,3.75,0.0],["2007-07-06",3.68,3.7,3.56,3.64,27200.0],["2007-07-09",3.62,4.07,3.53,3.8,76100.0],["2007-07-10",3.78,3.89,3.61,3.78,20200.0],["2007-07-11",3.79,3.89,3.74,3.8,11500.0],["2007-07-12",3.9,3.94,3.85,3.85,1300.0],["2007-07-13",3.81,3.91,3.75,3.84,6300.0],["2007-07-16",3.73,3.81,3.73,3.81,8700.0],["2007-07-17",3.58,3.8,3.58,3.8,12800.0],["2007-07-18",3.8,3.87,3.63,3.8,12500.0],["2007-07-19",3.8,3.84,3.75,3.84,11400.0],["2007-07-20",3.84,4.01,3.84,3.98,36300.0],["2007-07-23",3.98,4.03,3.97,4.03,30400.0],["2007-07-24",4.0,4.37,4.0,4.31,105100.0],["2007-07-25",4.31,4.31,4.25,4.31,15100.0],["2007-07-26",4.0,4.49,3.54,4.35,47700.0],["2007-07-27",4.23,4.25,3.91,3.91,1500.0],["2007-07-30",3.82,4.04,3.82,4.0,51900.0],["2007-07-31",4.05,4.05,3.98,4.0,21400.0],["2007-08-01",4.07,4.07,3.96,3.97,21100.0],["2007-08-02",3.9,3.9,3.9,3.9,100.0],["2007-08-03",3.97,4.0,3.81,4.0,4800.0],["2007-08-06",4.37,4.37,3.97,3.99,9500.0],["2007-08-07",4.0,4.12,3.05,3.05,14200.0],["2007-08-08",3.39,4.26,3.16,4.03,126600.0],["2007-08-09",4.0,4.0,3.76,3.77,1700.0],["2007-08-10",3.96,4.03,3.66,3.68,12800.0],["2007-08-13",3.5,3.78,3.5,3.78,12200.0],["2007-08-14",3.75,4.0,3.66,3.94,41600.0],["2007-08-15",4.18,4.18,3.81,3.81,17100.0],["2007-08-16",3.6,3.83,3.6,3.75,6700.0],["2007-08-17",3.74,3.76,3.6,3.6,7600.0],["2007-08-20",3.6,3.75,3.41,3.63,16700.0],["2007-08-21",3.71,3.75,3.71,3.75,7200.0],["2007-08-22",3.66,3.66,3.66,3.66,100.0],["2007-08-23",3.8,3.8,3.8,3.8,5000.0],["2007-08-24",3.75,3.79,3.7,3.7,1000.0],["2007-08-27",4.0,4.0,3.63,3.68,3100.0],["2007-08-28",3.88,3.95,3.69,3.95,2300.0],["2007-08-29",3.95,3.95,3.95,3.95,600.0],["2007-08-30",3.84,3.84,3.84,3.84,300.0],["2007-08-31",3.69,3.74,3.69,3.72,1600.0],["2007-09-04",3.6,3.94,3.6,3.79,4100.0],["2007-09-05",3.61,3.78,3.61,3.72,800.0],["2007-09-06",3.69,3.69,3.61,3.62,2200.0],["2007-09-07",3.6,3.72,3.51,3.71,2800.0],["2007-09-10",3.71,3.73,3.51,3.51,10400.0],["2007-09-11",3.5,3.55,3.33,3.52,11100.0],["2007-09-12",3.53,3.78,3.48,3.75,23600.0],["2007-09-13",3.84,3.85,3.75,3.84,33000.0],["2007-09-14",3.73,3.81,3.73,3.8,20100.0],["2007-09-17",3.79,3.79,3.7,3.75,4400.0],["2007-09-18",3.61,3.62,3.57,3.58,9800.0],["2007-09-19",3.6,3.6,3.55,3.57,4800.0],["2007-09-20",3.57,3.59,3.57,3.59,300.0],["2007-09-21",3.55,3.58,3.51,3.51,6500.0],["2007-09-24",3.6,3.6,3.45,3.47,5600.0],["2007-09-25",3.45,3.6,3.45,3.5,8200.0],["2007-09-26",3.5,3.8,3.36,3.77,9400.0],["2007-09-27",3.66,4.0,3.34,3.42,21600.0],["2007-09-28",3.42,3.59,3.42,3.55,11000.0],["2007-10-01",3.73,3.85,3.47,3.69,30400.0],["2007-10-02",3.62,3.8,3.6,3.71,29500.0],["2007-10-03",3.8,3.8,3.65,3.79,28900.0],["2007-10-04",3.8,3.95,3.79,3.95,53700.0],["2007-10-05",3.95,4.02,3.84,4.0,43200.0],["2007-10-08",4.05,4.35,4.05,4.35,70900.0],["2007-10-09",4.21,4.39,4.18,4.21,21700.0],["2007-10-10",4.05,4.37,4.05,4.35,21100.0],["2007-10-11",4.45,4.45,4.33,4.35,11000.0],["2007-10-12",4.26,4.33,4.19,4.22,19500.0],["2007-10-15",4.73,4.73,4.01,4.37,40800.0],["2007-10-16",4.9,4.9,4.3,4.45,16800.0],["2007-10-17",4.33,4.4,4.32,4.38,14300.0],["2007-10-18",4.33,4.53,4.33,4.4,4400.0],["2007-10-19",4.49,4.55,4.4,4.49,14000.0],["2007-10-22",4.4,4.6,4.4,4.6,8300.0],["2007-10-23",4.6,4.9,4.6,4.86,27400.0],["2007-10-24",4.86,5.25,4.86,5.25,79100.0],["2007-10-25",5.34,5.35,5.0,5.35,74000.0],["2007-10-26",5.3,5.35,5.16,5.29,31100.0],["2007-10-29",5.44,5.84,5.37,5.7,118700.0],["2007-10-30",5.7,5.75,5.39,5.67,28300.0],["2007-10-31",5.72,5.95,5.72,5.9,51900.0],["2007-11-01",5.7,5.9,5.45,5.75,35800.0],["2007-11-02",5.7,5.75,5.25,5.4,30400.0],["2007-11-05",5.55,5.65,5.4,5.65,21200.0],["2007-11-06",5.6,5.9,5.27,5.45,26300.0],["2007-11-07",5.5,5.9,5.42,5.9,38500.0],["2007-11-08",5.9,5.94,5.8,5.9,35600.0],["2007-11-09",5.8,5.95,5.5,5.95,6700.0],["2007-11-12",6.07,6.11,5.92,5.95,23200.0],["2007-11-13",5.94,6.0,5.85,6.0,8300.0],["2007-11-14",5.95,6.05,5.9,5.95,23000.0],["2007-11-15",5.9,6.0,5.9,5.95,12000.0],["2007-11-16",6.0,6.05,5.9,6.0,25100.0],["2007-11-19",6.0,6.0,5.65,5.65,9300.0],["2007-11-20",5.7,5.7,5.38,5.38,9400.0],["2007-11-21",5.35,5.43,5.31,5.33,25300.0],["2007-11-23",5.38,5.5,5.25,5.5,5500.0],["2007-11-26",5.49,5.6,5.3,5.35,14500.0],["2007-11-27",5.25,5.46,5.25,5.31,11600.0],["2007-11-28",5.36,5.4,5.05,5.4,18900.0],["2007-11-29",5.41,5.88,5.41,5.74,3500.0],["2007-11-30",5.55,5.67,5.1,5.35,40000.0],["2007-12-03",5.35,5.55,5.3,5.45,21000.0],["2007-12-04",5.45,5.5,5.34,5.34,8500.0],["2007-12-05",5.34,5.35,5.29,5.35,4900.0],["2007-12-06",5.38,5.4,5.31,5.31,7900.0],["2007-12-07",5.38,5.4,5.3,5.3,5500.0],["2007-12-10",5.35,5.35,5.2,5.2,9800.0],["2007-12-11",5.3,5.4,5.1,5.1,10100.0],["2007-12-12",5.33,5.33,5.2,5.2,4600.0],["2007-12-13",5.07,5.2,5.07,5.2,2300.0],["2007-12-14",5.15,5.15,5.15,5.15,100.0],["2007-12-17",5.1,5.1,4.8,4.95,9500.0],["2007-12-18",4.85,5.05,4.8,5.0,9900.0],["2007-12-19",5.0,5.0,4.9,5.0,6100.0],["2007-12-20",5.0,5.05,4.9,5.05,1800.0],["2007-12-21",5.05,5.09,5.0,5.05,1700.0],["2007-12-24",5.0,5.2,5.0,5.15,1000.0],["2007-12-26",5.15,5.35,5.15,5.19,5500.0],["2007-12-27",5.2,5.3,5.15,5.3,10400.0],["2007-12-28",5.74,5.74,5.25,5.25,1700.0],["2007-12-31",5.25,5.25,5.2,5.25,10200.0],["2008-01-02",5.2,5.25,5.18,5.21,13800.0],["2008-01-03",5.1,5.21,5.0,5.0,2900.0],["2008-01-04",5.0,5.0,4.92,5.0,1700.0],["2008-01-07",4.87,5.0,4.85,4.9,5100.0],["2008-01-08",4.86,4.9,4.1,4.35,10800.0],["2008-01-09",4.25,4.45,4.0,4.12,8600.0],["2008-01-10",4.18,4.45,4.1,4.24,10600.0],["2008-01-11",4.4,4.65,4.35,4.65,12700.0],["2008-01-14",4.6,4.89,4.09,4.2,15700.0],["2008-01-15",4.15,4.2,4.02,4.16,3400.0],["2008-01-16",4.25,4.45,4.25,4.37,6700.0],["2008-01-17",4.3,4.3,4.09,4.3,3700.0],["2008-01-18",4.3,4.45,4.2,4.35,16000.0],["2008-01-22",4.07,4.4,4.07,4.35,14700.0],["2008-01-23",4.35,4.35,4.15,4.33,4000.0],["2008-01-24",4.4,4.41,4.3,4.4,6800.0],["2008-01-25",4.31,4.4,4.06,4.06,4000.0],["2008-01-28",4.25,4.44,4.25,4.4,13100.0],["2008-01-29",4.36,4.45,4.36,4.44,17000.0],["2008-01-30",4.48,4.5,4.4,4.5,3900.0],["2008-01-31",4.6,4.7,4.6,4.7,2800.0],["2008-02-01",4.73,4.9,4.73,4.75,3400.0],["2008-02-04",4.94,4.94,4.7,4.85,4300.0],["2008-02-05",4.85,4.85,4.8,4.8,300.0],["2008-02-06",4.85,4.88,4.82,4.88,4100.0],["2008-02-07",4.9,4.95,4.82,4.95,51800.0],["2008-02-08",4.9,5.05,4.9,5.0,33300.0],["2008-02-11",5.1,5.1,5.0,5.06,46500.0],["2008-02-12",5.1,5.2,4.97,5.0,115400.0],["2008-02-13",5.05,5.1,4.95,5.0,58700.0],["2008-02-14",4.58,5.0,4.58,4.85,30200.0],["2008-02-15",4.9,5.0,4.89,4.98,30700.0],["2008-02-19",5.1,5.1,5.05,5.05,6400.0],["2008-02-20",5.0,5.0,4.9,4.97,27300.0],["2008-02-21",5.03,5.03,4.98,5.0,31500.0],["2008-02-22",5.0,5.0,4.95,5.0,20900.0],["2008-02-25",4.95,5.0,4.95,4.95,10800.0],["2008-02-26",4.85,5.15,4.77,5.01,74100.0],["2008-02-27",5.0,5.05,4.95,5.05,37300.0],["2008-02-28",4.9,5.25,4.9,5.25,25200.0],["2008-02-29",5.3,5.41,5.3,5.4,8800.0],["2008-03-03",5.4,5.45,5.15,5.15,12700.0],["2008-03-04",5.06,5.2,5.05,5.15,25500.0],["2008-03-05",5.22,5.38,5.2,5.2,6000.0],["2008-03-06",5.2,5.25,5.15,5.16,6300.0],["2008-03-07",5.15,5.15,4.77,4.77,25700.0],["2008-03-10",4.86,5.1,4.8,5.08,10100.0],["2008-03-11",5.11,5.12,4.97,5.07,2200.0],["2008-03-12",5.12,5.12,5.0,5.0,700.0],["2008-03-13",4.55,4.96,4.55,4.76,29500.0],["2008-03-14",4.8,4.9,4.6,4.6,4400.0],["2008-03-17",4.7,4.81,4.6,4.65,2900.0],["2008-03-18",4.65,4.65,4.5,4.5,2800.0],["2008-03-19",4.38,4.7,4.38,4.55,4900.0],["2008-03-20",4.5,4.65,4.5,4.65,2000.0],["2008-03-24",4.68,4.68,4.6,4.61,6400.0],["2008-03-25",4.7,4.8,4.6,4.8,4600.0],["2008-03-26",4.8,5.03,4.8,5.0,6500.0],["2008-03-27",5.07,5.07,5.0,5.05,8900.0],["2008-03-28",5.03,5.04,4.95,5.0,5300.0],["2008-03-31",5.0,5.04,4.94,5.04,700.0],["2008-04-01",5.02,5.02,4.94,4.94,5800.0],["2008-04-02",5.04,5.04,4.91,4.91,4900.0],["2008-04-03",4.97,5.0,4.95,4.95,2500.0],["2008-04-04",5.02,5.02,4.9,4.9,2200.0],["2008-04-07",4.89,4.95,4.89,4.94,5600.0],["2008-04-08",4.95,4.95,4.89,4.95,2600.0],["2008-04-09",4.95,4.95,4.95,4.95,100.0],["2008-04-10",4.9,4.9,4.9,4.9,300.0],["2008-04-11",4.95,4.95,4.9,4.9,5800.0],["2008-04-14",4.91,4.94,4.6,4.6,11000.0],["2008-04-15",4.45,4.45,4.3,4.3,1600.0],["2008-04-16",4.2,4.2,4.1,4.1,6900.0],["2008-04-17",4.15,4.3,4.15,4.25,3500.0],["2008-04-18",4.62,4.62,4.3,4.45,7600.0],["2008-04-21",4.5,4.55,4.35,4.4,8700.0],["2008-04-22",4.45,4.45,4.45,4.45,200.0],["2008-04-23",4.4,4.5,4.4,4.4,3800.0],["2008-04-24",4.35,4.36,4.25,4.25,6500.0],["2008-04-25",4.35,4.35,4.35,4.35,300.0],["2008-04-28",4.48,4.48,4.2,4.35,6900.0],["2008-04-29",4.2,4.2,4.15,4.15,6300.0],["2008-04-30",4.25,4.25,4.01,4.04,1900.0],["2008-05-01",4.1,4.29,4.1,4.2,5500.0],["2008-05-02",4.2,4.2,4.15,4.15,300.0],["2008-05-05",4.16,4.16,4.05,4.1,4800.0],["2008-05-06",4.1,4.2,4.08,4.2,16000.0],["2008-05-07",4.15,4.16,4.01,4.15,13000.0],["2008-05-08",4.18,4.2,4.18,4.2,18100.0],["2008-05-09",4.18,4.3,4.16,4.3,32400.0],["2008-05-12",4.3,4.5,4.3,4.5,12600.0],["2008-05-13",4.5,4.6,4.4,4.4,4200.0],["2008-05-14",4.35,4.5,4.35,4.5,1100.0],["2008-05-15",4.3,4.3,4.3,4.3,2500.0],["2008-05-16",4.35,4.45,4.3,4.45,5500.0],["2008-05-19",4.45,4.55,4.4,4.55,11000.0],["2008-05-20",4.65,4.89,4.57,4.89,4900.0],["2008-05-21",4.89,4.89,4.75,4.75,7900.0],["2008-05-22",4.75,4.75,4.55,4.55,2300.0],["2008-05-23",4.45,4.5,4.45,4.49,18900.0],["2008-05-27",4.42,4.42,4.15,4.29,10100.0],["2008-05-28",4.15,4.28,4.15,4.28,1800.0],["2008-05-29",4.3,4.3,4.3,4.3,1200.0],["2008-05-30",4.3,4.32,4.3,4.32,400.0],["2008-06-02",4.3,4.32,4.15,4.15,3200.0],["2008-06-03",4.15,4.16,4.15,4.15,4100.0],["2008-06-04",4.15,4.15,4.06,4.06,2700.0],["2008-06-05",4.07,4.07,3.7,3.71,9400.0],["2008-06-06",3.79,3.8,3.77,3.77,9500.0],["2008-06-09",3.7,3.9,3.43,3.62,3200.0],["2008-06-10",3.55,3.61,3.54,3.54,3800.0],["2008-06-11",3.5,3.57,3.5,3.5,2600.0],["2008-06-12",3.5,3.5,3.43,3.45,6100.0],["2008-06-13",3.45,3.56,3.42,3.51,9500.0],["2008-06-16",3.53,3.65,3.51,3.65,14100.0],["2008-06-17",3.55,3.55,3.35,3.43,26900.0],["2008-06-18",3.4,3.47,3.3,3.3,14700.0],["2008-06-19",3.42,3.76,3.42,3.7,40600.0],["2008-06-20",3.71,3.71,3.49,3.5,24000.0],["2008-06-23",3.43,3.48,3.25,3.42,25600.0],["2008-06-24",3.38,3.42,3.28,3.35,10200.0],["2008-06-25",3.32,3.32,3.0,3.1,28500.0],["2008-06-26",3.01,3.2,3.0,3.2,2500.0],["2008-06-27",3.1,3.19,3.0,3.12,1700.0],["2008-06-30",3.0,3.02,2.92,2.92,12800.0],["2008-07-01",2.9,2.95,2.64,2.95,9700.0],["2008-07-02",2.85,2.95,2.8,2.86,2100.0],["2008-07-03",2.75,2.85,2.7,2.71,700.0],["2008-07-07",2.71,2.71,2.42,2.61,4800.0],["2008-07-08",2.83,2.83,2.63,2.7,34800.0],["2008-07-09",2.71,2.77,2.65,2.65,26300.0],["2008-07-10",2.73,2.75,2.73,2.75,30000.0],["2008-07-11",2.8,2.8,2.8,2.8,200.0],["2008-07-14",2.74,3.01,2.74,3.0,25600.0],["2008-07-15",2.9,3.39,2.9,3.05,4100.0],["2008-07-16",3.03,3.15,3.02,3.02,58000.0],["2008-07-17",3.0,3.02,3.0,3.0,3100.0],["2008-07-18",3.01,3.2,3.01,3.2,1800.0],["2008-07-21",3.1,3.1,3.1,3.1,200.0],["2008-07-22",3.37,3.5,3.2,3.5,4000.0],["2008-07-23",3.6,3.7,3.6,3.7,3800.0],["2008-07-24",3.69,3.8,3.69,3.8,9200.0],["2008-07-25",3.7,3.8,3.65,3.65,2700.0],["2008-07-28",3.53,3.65,3.53,3.56,7900.0],["2008-07-29",3.5,3.5,2.98,3.5,40400.0],["2008-07-30",3.45,3.45,3.35,3.35,4400.0],["2008-07-31",3.4,3.4,3.4,3.4,100.0],["2008-08-01",3.4,3.4,3.4,3.4,0.0],["2008-08-04",3.38,3.41,3.35,3.35,300.0],["2008-08-05",3.35,3.35,3.25,3.31,1600.0],["2008-08-06",3.4,3.4,3.2,3.2,8100.0],["2008-08-07",3.7,3.7,3.2,3.2,4000.0],["2008-08-08",3.29,3.29,3.2,3.2,2200.0],["2008-08-11",3.3,3.3,3.2,3.2,300.0],["2008-08-12",3.2,3.2,3.2,3.2,100.0],["2008-08-13",3.2,3.2,3.2,3.2,200.0],["2008-08-14",3.25,3.25,3.15,3.2,3000.0],["2008-08-15",3.14,3.14,3.0,3.0,2800.0],["2008-08-18",3.0,3.0,3.0,3.0,0.0],["2008-08-19",3.0,3.0,3.0,3.0,300.0],["2008-08-20",3.0,3.0,2.9,2.91,1800.0],["2008-08-21",2.89,2.9,2.7,2.9,2300.0],["2008-08-22",2.75,2.99,2.75,2.9,2100.0],["2008-08-25",2.9,2.9,2.9,2.9,200.0],["2008-08-26",2.9,2.93,2.9,2.9,1600.0],["2008-08-27",2.9,3.2,2.9,3.2,7500.0],["2008-08-28",3.23,3.25,3.08,3.08,11100.0],["2008-08-29",3.15,3.35,3.1,3.15,12900.0],["2008-09-02",3.1,3.1,3.1,3.1,100.0],["2008-09-03",3.25,3.25,3.25,3.25,200.0],["2008-09-04",3.15,3.15,3.1,3.1,2100.0],["2008-09-05",3.1,3.1,3.0,3.0,3700.0],["2008-09-08",2.95,2.95,2.64,2.95,5200.0],["2008-09-09",2.95,2.95,2.61,2.61,9000.0],["2008-09-10",2.6,2.75,2.51,2.75,2200.0],["2008-09-11",2.8,2.8,2.5,2.67,13800.0],["2008-09-12",2.5,2.7,2.5,2.7,6500.0],["2008-09-15",2.65,2.65,2.55,2.55,600.0],["2008-09-16",2.6,2.6,2.5,2.52,9500.0],["2008-09-17",2.51,2.51,2.51,2.51,200.0],["2008-09-18",2.59,2.59,2.52,2.52,1900.0],["2008-09-19",2.6,2.7,2.6,2.65,1000.0],["2008-09-22",2.51,2.7,2.51,2.69,2400.0],["2008-09-23",2.71,2.75,2.51,2.51,9200.0],["2008-09-24",2.7,2.7,2.65,2.65,1700.0],["2008-09-25",2.55,2.55,2.55,2.55,800.0],["2008-09-26",2.55,2.65,2.55,2.55,3400.0],["2008-09-29",2.61,2.61,2.5,2.5,3900.0],["2008-09-30",2.51,2.57,2.51,2.57,2000.0],["2008-10-01",2.51,2.6,2.51,2.6,2200.0],["2008-10-02",2.25,2.6,2.25,2.4,10700.0],["2008-10-03",2.3,2.3,2.25,2.25,4600.0],["2008-10-06",2.25,2.25,1.8,2.0,5600.0],["2008-10-07",1.96,1.96,1.45,1.57,2100.0],["2008-10-08",1.59,1.59,1.5,1.5,2700.0],["2008-10-09",1.58,1.59,1.58,1.59,400.0],["2008-10-10",1.21,1.3,1.0,1.0,7100.0],["2008-10-13",1.0,2.2,1.0,2.1,27800.0],["2008-10-14",2.18,2.25,2.1,2.1,5700.0],["2008-10-15",2.0,2.02,2.0,2.02,600.0],["2008-10-16",2.1,2.1,2.1,2.1,31300.0],["2008-10-17",2.2,2.25,2.2,2.25,5800.0],["2008-10-20",2.1,2.19,2.08,2.19,1100.0],["2008-10-21",2.15,2.15,1.93,2.1,3800.0],["2008-10-22",1.95,2.15,1.95,2.15,2100.0],["2008-10-23",2.1,2.1,1.9,1.9,4100.0],["2008-10-24",1.76,1.76,1.76,1.76,200.0],["2008-10-27",1.76,1.76,1.76,1.76,0.0],["2008-10-28",1.85,1.97,1.71,1.97,6300.0],["2008-10-29",1.97,1.97,1.97,1.97,500.0],["2008-10-30",1.95,1.95,1.82,1.9,1000.0],["2008-10-31",1.9,1.9,1.36,1.71,15400.0],["2008-11-03",1.65,1.7,1.65,1.7,3600.0],["2008-11-04",1.67,1.75,1.67,1.7,20000.0],["2008-11-05",1.6,1.7,1.6,1.7,1800.0],["2008-11-06",1.75,1.79,1.65,1.7,7000.0],["2008-11-07",1.74,1.8,1.74,1.79,2500.0],["2008-11-10",1.75,1.8,1.7,1.7,9300.0],["2008-11-11",1.71,1.71,1.65,1.65,1000.0],["2008-11-12",1.6,1.6,1.09,1.31,12100.0],["2008-11-13",1.45,1.65,1.45,1.55,2900.0],["2008-11-14",1.5,1.5,1.4,1.4,1300.0],["2008-11-17",1.46,1.46,1.2,1.2,8000.0],["2008-11-18",1.25,1.25,1.15,1.15,1500.0],["2008-11-19",1.2,1.2,1.2,1.2,500.0],["2008-11-20",1.11,1.26,1.11,1.25,30100.0],["2008-11-21",1.24,1.25,1.2,1.25,1900.0],["2008-11-24",1.1,1.25,1.1,1.25,1500.0],["2008-11-25",1.25,1.3,1.25,1.3,3100.0],["2008-11-26",1.25,1.5,1.2,1.2,7600.0],["2008-11-28",1.25,1.25,1.25,1.25,500.0],["2008-12-01",1.25,1.25,1.25,1.25,1000.0],["2008-12-02",1.2,1.2,1.2,1.2,1200.0],["2008-12-03",1.2,1.2,1.15,1.15,2000.0],["2008-12-04",1.1,1.15,1.05,1.05,4000.0],["2008-12-05",1.1,1.12,1.06,1.1,12900.0],["2008-12-08",1.14,1.15,1.14,1.15,6700.0],["2008-12-09",1.14,1.16,1.11,1.12,19400.0],["2008-12-10",1.06,1.07,1.06,1.07,2900.0],["2008-12-11",1.07,1.11,1.07,1.11,2000.0],["2008-12-12",1.15,1.15,1.12,1.14,17500.0],["2008-12-15",1.08,1.37,1.08,1.27,12500.0],["2008-12-16",1.47,1.6,1.25,1.47,36400.0],["2008-12-17",1.47,1.47,1.4,1.45,16000.0],["2008-12-18",1.57,1.57,1.35,1.53,29700.0],["2008-12-19",1.55,1.55,1.45,1.45,7900.0],["2008-12-22",1.32,1.45,1.25,1.45,7200.0],["2008-12-23",1.5,1.5,1.49,1.49,1800.0],["2008-12-24",1.49,1.49,1.49,1.49,0.0],["2008-12-26",1.45,1.5,1.4,1.5,12300.0],["2008-12-29",1.5,1.5,1.45,1.45,11700.0],["2008-12-30",1.4,1.4,1.12,1.4,17400.0],["2008-12-31",1.45,1.8,1.45,1.7,36800.0],["2009-01-02",1.65,1.71,1.65,1.71,1800.0],["2009-01-05",1.71,1.71,1.71,1.71,0.0],["2009-01-06",1.71,1.71,1.71,1.71,0.0],["2009-01-07",1.72,1.72,1.72,1.72,200.0],["2009-01-08",1.8,1.8,1.71,1.8,4000.0],["2009-01-09",1.8,1.8,1.8,1.8,0.0],["2009-01-12",1.79,1.8,1.79,1.8,1900.0],["2009-01-13",1.67,1.95,1.36,1.55,61900.0],["2009-01-14",1.5,1.5,1.5,1.5,1000.0],["2009-01-15",1.4,1.4,1.4,1.4,100.0],["2009-01-16",1.65,1.74,1.5,1.5,600.0],["2009-01-20",1.34,1.48,1.34,1.48,700.0],["2009-01-21",1.35,1.45,1.35,1.45,1000.0],["2009-01-22",1.49,1.5,1.49,1.5,800.0],["2009-01-23",1.45,1.45,1.45,1.45,1000.0],["2009-01-26",1.49,1.49,1.49,1.49,100.0],["2009-01-27",1.49,1.49,1.49,1.49,0.0],["2009-01-28",1.49,1.49,1.49,1.49,0.0],["2009-01-29",1.49,1.49,1.35,1.4,6700.0],["2009-01-30",1.4,1.4,1.4,1.4,0.0],["2009-02-02",1.4,1.5,1.4,1.5,2200.0],["2009-02-03",1.36,1.36,1.3,1.3,2000.0],["2009-02-04",1.25,1.45,1.2,1.45,9300.0],["2009-02-05",1.48,1.65,1.48,1.61,3200.0],["2009-02-06",1.45,1.55,1.03,1.55,6800.0],["2009-02-09",1.56,1.57,1.49,1.57,1200.0],["2009-02-10",1.55,1.55,1.45,1.48,800.0],["2009-02-11",1.55,1.55,1.48,1.48,1000.0],["2009-02-12",1.52,1.52,1.45,1.45,400.0],["2009-02-13",1.6,1.6,1.32,1.32,5600.0],["2009-02-17",1.25,1.25,0.91,0.99,35300.0],["2009-02-18",0.95,1.01,0.95,1.01,40800.0],["2009-02-19",0.95,0.95,0.95,0.95,25500.0],["2009-02-20",0.92,0.92,0.92,0.92,300.0],["2009-02-23",0.85,0.85,0.8,0.82,19700.0],["2009-02-24",0.9,0.95,0.9,0.93,2000.0],["2009-02-25",0.93,0.93,0.9,0.9,3300.0],["2009-02-26",0.95,0.95,0.88,0.88,600.0],["2009-02-27",0.88,0.88,0.85,0.85,3400.0],["2009-03-02",0.88,0.93,0.85,0.85,8300.0],["2009-03-03",0.85,0.85,0.85,0.85,0.0],["2009-03-04",0.85,0.85,0.85,0.85,0.0],["2009-03-05",0.81,0.88,0.81,0.88,2300.0],["2009-03-06",0.82,0.82,0.8,0.8,24600.0],["2009-03-09",0.8,0.84,0.8,0.84,3200.0],["2009-03-10",0.82,0.82,0.82,0.82,25000.0],["2009-03-11",0.83,0.83,0.83,0.83,1900.0],["2009-03-12",0.87,0.9,0.83,0.84,32200.0],["2009-03-13",0.83,0.87,0.8,0.86,800.0],["2009-03-16",0.86,0.86,0.86,0.86,0.0],["2009-03-17",0.86,0.86,0.86,0.86,0.0],["2009-03-18",0.84,0.85,0.8,0.84,13000.0],["2009-03-19",0.9,0.9,0.87,0.87,1300.0],["2009-03-20",0.87,0.87,0.87,0.87,0.0],["2009-03-23",0.87,0.87,0.87,0.87,0.0],["2009-03-24",0.77,0.87,0.77,0.87,4500.0],["2009-03-25",0.89,0.9,0.81,0.85,10000.0],["2009-03-26",0.8,0.8,0.76,0.76,1000.0],["2009-03-27",0.85,0.85,0.85,0.85,800.0],["2009-03-30",0.8,0.88,0.8,0.83,22300.0],["2009-03-31",0.82,0.89,0.82,0.85,1700.0],["2009-04-01",0.85,0.86,0.85,0.85,12200.0],["2009-04-02",0.89,0.9,0.8,0.8,2600.0],["2009-04-03",0.84,0.84,0.84,0.84,400.0],["2009-04-06",0.85,0.89,0.8,0.8,50800.0],["2009-04-07",0.9,0.9,0.8,0.84,2700.0],["2009-04-08",0.85,0.85,0.76,0.84,4600.0],["2009-04-09",0.8,0.85,0.76,0.85,8900.0],["2009-04-13",0.87,0.89,0.83,0.89,16600.0],["2009-04-14",0.89,0.89,0.89,0.89,2200.0],["2009-04-15",0.89,0.9,0.82,0.86,20700.0],["2009-04-16",0.88,0.88,0.85,0.86,15600.0],["2009-04-17",0.98,0.98,0.86,0.89,51700.0],["2009-04-20",0.89,0.9,0.85,0.89,27900.0],["2009-04-21",0.89,0.89,0.89,0.89,0.0],["2009-04-22",0.85,0.95,0.85,0.95,1500.0],["2009-04-23",0.98,1.1,0.94,1.1,24800.0],["2009-04-24",1.05,1.1,1.0,1.0,6700.0],["2009-04-27",1.1,1.1,0.95,0.99,3200.0],["2009-04-28",0.98,1.1,0.9,0.95,8000.0],["2009-04-29",0.94,0.94,0.94,0.94,2000.0],["2009-04-30",0.95,1.01,0.9,1.0,6100.0],["2009-05-01",0.95,0.95,0.95,0.95,3700.0],["2009-05-04",1.04,1.05,0.94,0.94,20100.0],["2009-05-05",1.07,1.1,1.06,1.06,8900.0],["2009-05-06",1.0,1.0,1.0,1.0,900.0],["2009-05-07",0.97,1.05,0.95,1.05,7100.0],["2009-05-08",0.97,0.97,0.97,0.97,100.0],["2009-05-11",0.97,1.07,0.97,1.07,1200.0],["2009-05-12",1.09,1.1,0.97,1.01,26000.0],["2009-05-13",1.09,1.14,1.02,1.05,16300.0],["2009-05-14",1.06,1.1,0.95,1.05,23100.0],["2009-05-15",1.09,1.1,0.97,1.0,18700.0],["2009-05-18",1.12,1.12,1.0,1.05,4700.0],["2009-05-19",1.06,1.1,1.0,1.03,7700.0],["2009-05-20",1.08,1.09,1.0,1.03,9800.0],["2009-05-21",1.03,1.03,0.98,1.0,3800.0],["2009-05-22",1.03,1.03,1.0,1.02,1100.0],["2009-05-26",1.09,1.09,0.95,1.04,14200.0],["2009-05-27",1.07,1.07,1.07,1.07,100.0],["2009-05-28",0.99,1.04,0.99,1.0,12900.0],["2009-05-29",0.9,1.05,0.9,0.97,5800.0],["2009-06-01",0.99,1.1,0.99,1.05,22100.0],["2009-06-02",1.05,1.09,1.0,1.09,2100.0],["2009-06-03",0.98,1.09,0.98,1.09,2100.0],["2009-06-04",1.09,1.09,1.09,1.09,0.0],["2009-06-05",1.05,1.1,1.0,1.01,28100.0],["2009-06-08",1.03,1.06,0.98,1.03,10000.0],["2009-06-09",1.01,1.05,0.95,1.05,2300.0],["2009-06-10",1.17,1.17,1.05,1.09,4600.0],["2009-06-11",1.1,1.1,1.0,1.05,2600.0],["2009-06-12",1.05,1.05,1.05,1.05,0.0],["2009-06-15",1.02,1.02,1.01,1.02,1500.0],["2009-06-16",1.05,1.2,1.05,1.07,9700.0],["2009-06-17",1.1,1.1,1.1,1.1,400.0],["2009-06-18",1.1,1.1,1.1,1.1,200.0],["2009-06-19",1.1,1.11,1.04,1.04,1900.0],["2009-06-22",1.17,1.2,1.01,1.09,37900.0],["2009-06-23",1.07,1.09,1.07,1.09,1300.0],["2009-06-24",1.1,1.1,1.1,1.1,900.0],["2009-06-25",1.06,1.16,1.0,1.16,6400.0],["2009-06-26",1.1,1.1,1.06,1.06,500.0],["2009-06-29",1.05,1.05,1.05,1.05,500.0],["2009-06-30",1.09,1.16,1.09,1.1,1600.0],["2009-07-01",1.11,1.11,1.02,1.02,1200.0],["2009-07-02",1.12,1.12,0.99,0.99,2900.0],["2009-07-06",0.99,1.02,0.99,1.02,300.0],["2009-07-07",1.03,1.03,1.03,1.03,300.0],["2009-07-08",1.04,1.04,1.04,1.04,2700.0],["2009-07-09",1.03,1.03,1.02,1.02,700.0],["2009-07-10",1.04,1.04,1.04,1.04,100.0],["2009-07-13",1.0,1.0,1.0,1.0,800.0],["2009-07-14",1.0,1.03,0.95,1.03,2600.0],["2009-07-15",1.03,1.03,1.03,1.03,0.0],["2009-07-16",1.03,1.11,0.95,0.95,6600.0],["2009-07-17",0.92,0.93,0.8,0.89,12000.0],["2009-07-20",0.94,1.02,0.94,0.96,7300.0],["2009-07-21",0.94,0.94,0.89,0.89,12000.0],["2009-07-22",0.88,1.0,0.88,0.91,6100.0],["2009-07-23",0.88,0.91,0.85,0.9,4300.0],["2009-07-24",0.87,0.87,0.78,0.84,34800.0],["2009-07-27",0.84,0.94,0.84,0.88,42700.0],["2009-07-28",0.9,0.91,0.9,0.91,1300.0],["2009-07-29",0.94,0.94,0.85,0.85,20300.0],["2009-07-30",0.92,0.94,0.86,0.9,21200.0],["2009-07-31",0.82,0.94,0.82,0.94,3400.0],["2009-08-03",0.9,0.9,0.86,0.86,4000.0],["2009-08-04",0.83,0.9,0.83,0.87,2600.0],["2009-08-05",0.83,0.91,0.83,0.87,1800.0],["2009-08-06",0.9,0.94,0.82,0.82,35400.0],["2009-08-07",0.82,0.94,0.82,0.82,20900.0],["2009-08-10",0.83,0.83,0.8,0.81,26900.0],["2009-08-11",0.83,0.83,0.81,0.81,3300.0],["2009-08-12",0.81,0.81,0.81,0.81,0.0],["2009-08-13",0.85,0.86,0.79,0.85,9000.0],["2009-08-14",0.82,0.82,0.78,0.78,11900.0],["2009-08-17",0.95,1.2,0.95,1.14,68300.0],["2009-08-18",1.15,1.19,0.9,1.13,122100.0],["2009-08-19",1.14,1.15,1.12,1.15,8400.0],["2009-08-20",1.25,1.35,1.15,1.35,49100.0],["2009-08-21",1.3,1.5,1.3,1.4,39900.0],["2009-08-24",1.5,1.5,1.31,1.35,7400.0],["2009-08-25",1.4,1.4,1.35,1.39,2700.0],["2009-08-26",1.4,1.4,1.37,1.37,3000.0],["2009-08-27",1.31,1.31,1.23,1.24,3800.0],["2009-08-28",1.29,1.29,1.21,1.22,3700.0],["2009-08-31",1.21,1.24,1.2,1.24,11600.0],["2009-09-01",1.2,1.23,1.2,1.23,7000.0],["2009-09-02",1.18,1.24,1.12,1.24,16300.0],["2009-09-03",1.24,1.37,1.2,1.37,13100.0],["2009-09-04",1.27,1.37,1.2,1.35,23300.0],["2009-09-08",1.36,1.4,1.3,1.39,16500.0],["2009-09-09",1.39,1.45,1.39,1.44,11700.0],["2009-09-10",1.4,1.42,1.36,1.4,11600.0],["2009-09-11",1.34,1.4,1.34,1.4,2900.0],["2009-09-14",1.38,1.42,1.38,1.4,15800.0],["2009-09-15",1.35,1.4,1.26,1.39,4700.0],["2009-09-16",1.36,1.41,1.36,1.41,6700.0],["2009-09-17",1.4,1.41,1.37,1.41,5500.0],["2009-09-18",1.5,1.5,1.35,1.44,16000.0],["2009-09-21",1.44,1.44,1.4,1.44,19300.0],["2009-09-22",1.5,1.5,1.4,1.4,3600.0],["2009-09-23",1.35,1.45,1.32,1.4,11800.0],["2009-09-24",1.32,1.42,1.32,1.42,8000.0],["2009-09-25",1.42,1.42,1.42,1.42,2000.0],["2009-09-28",1.42,1.42,1.4,1.42,4100.0],["2009-09-29",1.4,1.42,1.4,1.41,18400.0],["2009-09-30",1.38,1.42,1.38,1.42,5800.0],["2009-10-01",1.36,1.41,1.32,1.41,3800.0],["2009-10-02",1.41,1.41,1.41,1.41,0.0],["2009-10-05",1.41,1.41,1.41,1.41,0.0],["2009-10-06",1.38,1.41,1.36,1.36,51300.0],["2009-10-07",1.39,1.41,1.36,1.36,22800.0],["2009-10-08",1.4,1.43,1.4,1.43,23000.0],["2009-10-09",1.42,1.42,1.37,1.37,8200.0],["2009-10-12",1.36,1.37,1.36,1.37,6600.0],["2009-10-13",1.37,1.41,1.37,1.41,1400.0],["2009-10-14",1.42,1.59,1.42,1.56,72000.0],["2009-10-15",1.5,1.58,1.5,1.57,34200.0],["2009-10-16",1.51,1.56,1.51,1.55,7600.0],["2009-10-19",1.57,1.61,1.55,1.58,49800.0],["2009-10-20",1.58,1.66,1.58,1.62,9900.0],["2009-10-21",1.6,1.6,1.6,1.6,2000.0],["2009-10-22",1.6,1.62,1.6,1.62,4400.0],["2009-10-23",1.62,1.62,1.62,1.62,1500.0],["2009-10-26",1.63,1.63,1.54,1.57,9500.0],["2009-10-27",1.52,1.6,1.51,1.6,13100.0],["2009-10-28",1.53,1.57,1.5,1.51,41600.0],["2009-10-29",1.58,1.58,1.52,1.52,5300.0],["2009-10-30",1.52,1.52,1.5,1.5,18200.0],["2009-11-02",1.58,1.58,1.53,1.53,2800.0],["2009-11-03",1.55,1.6,1.55,1.58,29400.0],["2009-11-04",1.6,1.7,1.6,1.7,27200.0],["2009-11-05",1.75,1.75,1.75,1.75,100.0],["2009-11-06",1.69,1.7,1.58,1.65,14500.0],["2009-11-09",1.59,1.65,1.59,1.62,2100.0],["2009-11-10",1.62,1.63,1.58,1.58,6500.0],["2009-11-11",1.59,1.62,1.58,1.62,3200.0],["2009-11-12",1.65,1.74,1.6,1.6,5000.0],["2009-11-13",1.59,1.59,1.59,1.59,1400.0],["2009-11-16",1.66,1.66,1.57,1.58,12200.0],["2009-11-17",1.45,1.45,1.16,1.23,58900.0],["2009-11-18",1.3,1.34,1.23,1.25,10700.0],["2009-11-19",1.27,1.31,1.25,1.25,5300.0],["2009-11-20",1.38,1.7,1.25,1.32,15500.0],["2009-11-23",1.5,1.5,1.26,1.26,6000.0],["2009-11-24",1.26,1.33,1.25,1.31,8600.0],["2009-11-25",1.35,1.35,1.35,1.35,5300.0],["2009-11-27",1.35,1.35,1.35,1.35,5200.0],["2009-11-30",1.4,1.4,1.35,1.37,6600.0],["2009-12-01",1.38,1.42,1.35,1.42,4400.0],["2009-12-02",1.34,1.34,1.32,1.34,4400.0],["2009-12-03",1.32,1.32,1.31,1.31,1500.0],["2009-12-04",1.32,1.33,1.25,1.33,4400.0],["2009-12-07",1.25,1.27,1.19,1.27,2700.0],["2009-12-08",1.27,1.27,1.27,1.27,0.0],["2009-12-09",1.28,1.28,1.22,1.26,6600.0],["2009-12-10",1.27,1.33,1.23,1.33,6800.0],["2009-12-11",1.32,1.32,1.32,1.32,2100.0],["2009-12-14",1.35,1.35,1.35,1.35,1900.0],["2009-12-15",1.3,1.3,1.3,1.3,1000.0],["2009-12-16",1.35,1.4,1.3,1.4,6400.0],["2009-12-17",1.38,1.38,1.35,1.37,7500.0],["2009-12-18",1.4,1.4,1.35,1.35,1400.0],["2009-12-21",1.35,1.35,1.35,1.35,0.0],["2009-12-22",1.35,1.35,1.3,1.3,5800.0],["2009-12-23",1.33,1.48,1.32,1.45,11000.0],["2009-12-24",1.37,1.37,1.36,1.36,14300.0],["2009-12-28",1.36,1.36,1.36,1.36,13000.0],["2009-12-29",1.33,1.33,1.33,1.33,200.0],["2009-12-30",1.33,1.33,1.33,1.33,0.0],["2009-12-31",1.4,1.41,1.34,1.41,38000.0],["2010-01-04",1.4,1.42,1.33,1.4,4000.0],["2010-01-05",1.38,1.38,1.32,1.32,3800.0],["2010-01-06",1.36,1.36,1.31,1.31,700.0],["2010-01-07",1.34,1.35,1.34,1.35,800.0],["2010-01-08",1.35,1.35,1.35,1.35,0.0],["2010-01-11",1.31,1.31,1.31,1.31,500.0],["2010-01-12",1.33,1.34,1.31,1.34,2200.0],["2010-01-13",1.33,1.35,1.3,1.35,4700.0],["2010-01-14",1.31,1.31,1.31,1.31,3100.0],["2010-01-15",1.31,1.31,1.31,1.31,0.0],["2010-01-19",1.36,1.4,1.34,1.34,18200.0],["2010-01-20",1.34,1.34,1.34,1.34,700.0],["2010-01-21",1.35,1.36,1.35,1.36,600.0],["2010-01-22",1.35,1.4,1.34,1.38,11800.0],["2010-01-25",1.36,1.39,1.35,1.39,6600.0],["2010-01-26",1.4,1.5,1.36,1.48,14000.0],["2010-01-27",1.47,1.47,1.43,1.43,2500.0],["2010-01-28",1.43,1.43,1.43,1.43,0.0],["2010-01-29",1.42,1.42,1.37,1.37,400.0],["2010-02-01",1.42,1.5,1.41,1.42,12700.0],["2010-02-02",1.42,1.42,1.42,1.42,0.0],["2010-02-03",1.42,1.46,1.42,1.46,1200.0],["2010-02-04",1.46,1.46,1.46,1.46,100.0],["2010-02-05",1.42,1.45,1.36,1.45,3700.0],["2010-02-08",1.51,1.51,1.48,1.48,15500.0],["2010-02-09",1.49,1.55,1.49,1.55,20700.0],["2010-02-10",1.56,1.7,1.56,1.58,57500.0],["2010-02-11",1.69,1.7,1.67,1.68,4600.0],["2010-02-12",1.64,1.7,1.63,1.67,6200.0],["2010-02-16",1.6,1.75,1.5,1.72,24000.0],["2010-02-17",1.65,1.65,1.63,1.65,12500.0],["2010-02-18",1.61,1.66,1.61,1.61,1400.0],["2010-02-19",1.58,1.75,1.51,1.6,16300.0],["2010-02-22",1.6,1.62,1.6,1.62,4000.0],["2010-02-23",1.62,1.7,1.62,1.67,13700.0],["2010-02-24",1.63,1.65,1.62,1.65,12800.0],["2010-02-25",1.65,1.68,1.63,1.68,13600.0],["2010-02-26",1.62,1.62,1.61,1.62,27200.0],["2010-03-01",1.68,2.0,1.67,1.85,55800.0],["2010-03-02",1.85,1.98,1.85,1.92,21900.0],["2010-03-03",2.0,2.19,1.95,2.03,44800.0],["2010-03-04",2.08,2.08,2.0,2.01,18000.0],["2010-03-05",2.14,2.16,2.04,2.16,43600.0],["2010-03-08",2.5,2.56,2.15,2.17,43500.0],["2010-03-09",2.15,2.46,2.15,2.2,35400.0],["2010-03-10",2.29,2.29,2.1,2.1,18100.0],["2010-03-11",2.35,2.35,2.17,2.26,5900.0],["2010-03-12",2.25,2.25,2.2,2.25,19900.0],["2010-03-15",2.25,2.26,2.25,2.25,27400.0],["2010-03-16",2.21,2.22,2.11,2.12,12900.0],["2010-03-17",1.96,2.11,1.93,2.03,7000.0],["2010-03-18",2.0,2.08,1.89,2.0,19200.0],["2010-03-19",2.15,2.19,2.01,2.15,68800.0],["2010-03-22",2.11,2.11,1.75,2.08,30200.0],["2010-03-23",2.02,2.16,2.02,2.1,10100.0],["2010-03-24",2.1,2.1,1.79,2.0,11800.0],["2010-03-25",2.15,2.15,2.05,2.06,6200.0],["2010-03-26",2.06,2.06,2.06,2.06,0.0],["2010-03-29",2.0,2.07,2.0,2.07,3500.0],["2010-03-30",1.93,2.1,1.93,2.1,25700.0],["2010-03-31",2.15,2.3,2.15,2.25,40000.0],["2010-04-01",2.25,2.3,1.61,2.26,92500.0],["2010-04-05",2.33,2.58,2.22,2.55,57000.0],["2010-04-06",2.6,2.76,2.48,2.6,27300.0],["2010-04-07",2.45,2.55,2.45,2.54,3500.0],["2010-04-08",2.5,2.5,2.28,2.29,16300.0],["2010-04-09",2.35,2.73,2.32,2.65,58500.0],["2010-04-12",3.18,3.18,2.52,2.6,10000.0],["2010-04-13",2.5,2.7,2.5,2.58,2100.0],["2010-04-14",2.55,2.7,2.43,2.65,15900.0],["2010-04-15",2.65,2.7,2.5,2.53,9800.0],["2010-04-16",2.6,2.6,2.58,2.58,3600.0],["2010-04-19",2.58,2.58,2.58,2.58,0.0],["2010-04-20",2.59,2.59,2.43,2.43,900.0],["2010-04-21",2.43,2.56,2.15,2.38,9100.0],["2010-04-22",2.48,2.6,2.48,2.58,18100.0],["2010-04-23",2.75,2.75,2.65,2.65,3700.0],["2010-04-26",2.5,2.7,2.36,2.39,4700.0],["2010-04-27",2.47,2.65,2.47,2.55,9700.0],["2010-04-28",2.5,2.5,2.5,2.5,1500.0],["2010-04-29",2.65,2.65,2.5,2.6,10300.0],["2010-04-30",2.6,2.6,2.57,2.57,1000.0],["2010-05-03",2.35,2.5,2.17,2.5,2200.0],["2010-05-04",2.5,2.5,2.5,2.5,2600.0],["2010-05-05",2.36,2.47,2.36,2.47,600.0],["2010-05-06",2.42,2.44,2.42,2.42,3000.0],["2010-05-07",2.22,2.48,2.22,2.45,11000.0],["2010-05-10",2.3,2.6,2.3,2.5,7500.0],["2010-05-11",2.5,2.5,2.34,2.43,3800.0],["2010-05-12",2.36,2.5,2.36,2.5,2500.0],["2010-05-13",2.4,2.4,2.4,2.4,100.0],["2010-05-14",2.36,2.65,2.35,2.65,8500.0],["2010-05-17",2.73,2.84,2.67,2.75,24100.0],["2010-05-18",2.84,3.24,2.7,2.75,58800.0],["2010-05-19",2.91,2.95,2.8,2.95,32500.0],["2010-05-20",3.18,3.18,2.99,3.09,8900.0],["2010-05-21",3.0,3.0,2.85,2.95,11100.0],["2010-05-24",2.96,2.96,2.75,2.75,15700.0],["2010-05-25",2.75,2.91,2.44,2.68,21300.0],["2010-05-26",2.53,2.88,2.36,2.56,21000.0],["2010-05-27",2.7,2.82,2.51,2.65,14000.0],["2010-05-28",2.65,2.65,2.4,2.51,25900.0],["2010-06-01",2.39,2.51,2.39,2.46,2700.0],["2010-06-02",2.56,2.7,2.39,2.6,19500.0],["2010-06-03",2.5,2.92,2.5,2.77,13800.0],["2010-06-04",2.3,2.64,2.27,2.56,22600.0],["2010-06-07",2.65,2.85,2.27,2.36,11400.0],["2010-06-08",2.31,2.68,2.3,2.57,7500.0],["2010-06-09",2.6,2.67,2.6,2.67,900.0],["2010-06-10",2.67,2.97,2.67,2.84,2300.0],["2010-06-11",2.95,2.98,2.86,2.98,4500.0],["2010-06-14",3.1,3.18,3.0,3.13,4700.0],["2010-06-15",3.17,3.17,3.17,3.17,1000.0],["2010-06-16",3.15,3.18,3.05,3.05,21500.0],["2010-06-17",3.14,3.2,2.95,3.05,15900.0],["2010-06-18",3.16,3.16,3.13,3.13,800.0],["2010-06-21",3.19,3.2,3.1,3.1,3100.0],["2010-06-22",3.2,3.2,3.2,3.2,800.0],["2010-06-23",3.15,3.15,3.09,3.1,2400.0],["2010-06-24",3.2,3.2,3.2,3.2,700.0],["2010-06-25",3.2,3.2,2.93,3.1,7900.0],["2010-06-28",3.04,3.04,3.04,3.04,400.0],["2010-06-29",3.2,3.2,3.15,3.2,1900.0],["2010-06-30",3.12,3.25,3.12,3.17,3000.0],["2010-07-01",3.05,3.2,2.96,3.13,8200.0],["2010-07-02",3.25,3.25,3.1,3.15,1200.0],["2010-07-06",3.1,3.25,3.07,3.15,11900.0],["2010-07-07",3.11,3.25,3.1,3.24,900.0],["2010-07-08",3.24,3.24,3.08,3.2,2200.0],["2010-07-09",3.15,3.15,3.02,3.12,5400.0],["2010-07-12",3.05,3.18,3.03,3.03,8700.0],["2010-07-13",3.15,3.15,2.99,3.02,9800.0],["2010-07-14",3.14,3.14,2.97,3.13,8300.0],["2010-07-15",3.04,3.12,2.98,3.03,6100.0],["2010-07-16",3.0,3.02,2.95,3.02,13400.0],["2010-07-19",3.0,3.0,2.97,3.0,6700.0],["2010-07-20",3.0,3.0,2.87,2.88,3800.0],["2010-07-21",2.98,2.98,2.95,2.95,500.0],["2010-07-22",3.0,3.0,3.0,3.0,500.0],["2010-07-23",2.95,2.95,2.95,2.95,200.0],["2010-07-26",2.81,2.94,2.67,2.89,3000.0],["2010-07-27",2.89,2.89,2.89,2.89,1500.0],["2010-07-28",2.89,2.89,2.89,2.89,0.0],["2010-07-29",2.99,3.0,2.83,2.83,2300.0],["2010-07-30",2.95,2.95,2.8,2.9,4500.0],["2010-08-02",2.84,2.95,2.82,2.9,700.0],["2010-08-03",2.95,2.95,2.89,2.89,1100.0],["2010-08-04",2.89,3.0,2.8,2.9,4400.0],["2010-08-05",2.95,3.0,2.92,2.95,4400.0],["2010-08-06",2.95,3.1,2.93,2.98,27700.0],["2010-08-09",3.2,3.2,3.01,3.05,12500.0],["2010-08-10",3.1,3.1,3.1,3.1,10000.0],["2010-08-11",3.1,3.12,2.92,2.92,17100.0],["2010-08-12",3.1,3.1,3.0,3.0,20500.0],["2010-08-13",3.0,3.0,2.97,2.97,4000.0],["2010-08-16",3.0,3.08,2.59,2.84,20900.0],["2010-08-17",2.76,2.76,2.56,2.56,3400.0],["2010-08-18",2.65,2.9,2.5,2.79,7000.0],["2010-08-19",2.86,2.86,2.68,2.72,3100.0],["2010-08-20",2.72,2.72,2.72,2.72,0.0],["2010-08-23",2.75,2.78,2.75,2.78,800.0],["2010-08-24",2.78,2.78,2.7,2.72,6300.0],["2010-08-25",2.8,2.82,2.67,2.82,10000.0],["2010-08-26",2.76,2.76,2.53,2.66,15400.0],["2010-08-27",2.75,2.75,2.7,2.75,7200.0],["2010-08-30",2.69,2.75,2.61,2.69,7100.0],["2010-08-31",2.73,2.73,2.7,2.7,4400.0],["2010-09-01",2.75,2.75,2.65,2.65,7200.0],["2010-09-02",2.65,2.7,2.41,2.51,11800.0],["2010-09-03",2.58,2.67,2.48,2.5,4200.0],["2010-09-07",2.63,2.65,2.5,2.52,7000.0],["2010-09-08",2.67,2.7,2.53,2.6,22900.0],["2010-09-09",2.56,2.69,2.5,2.69,27100.0],["2010-09-10",2.73,2.95,2.65,2.85,25700.0],["2010-09-13",2.79,3.05,2.79,3.04,29000.0],["2010-09-14",3.08,3.24,2.8,3.0,115300.0],["2010-09-15",3.06,3.5,2.98,3.32,58700.0],["2010-09-16",3.57,4.23,3.37,3.52,82600.0],["2010-09-17",3.6,3.7,3.49,3.65,31400.0],["2010-09-20",3.6,4.02,3.6,3.85,31500.0],["2010-09-21",3.9,3.9,3.6,3.8,32700.0],["2010-09-22",3.85,3.85,3.46,3.51,19100.0],["2010-09-23",3.55,3.55,3.36,3.36,9300.0],["2010-09-24",3.47,3.49,3.42,3.45,13200.0],["2010-09-27",3.45,3.64,3.45,3.64,15100.0],["2010-09-28",3.65,3.65,3.55,3.55,22000.0],["2010-09-29",3.61,3.74,3.58,3.66,17800.0],["2010-09-30",3.65,3.79,3.65,3.71,3200.0],["2010-10-01",3.71,3.79,3.71,3.79,7100.0],["2010-10-04",3.79,3.8,3.75,3.8,2100.0],["2010-10-05",3.82,3.99,3.82,3.95,13900.0],["2010-10-06",3.95,4.39,3.92,4.39,43000.0],["2010-10-07",4.42,4.49,4.2,4.21,19300.0],["2010-10-08",4.3,4.3,4.25,4.25,6600.0],["2010-10-11",4.25,4.38,3.82,4.38,10100.0],["2010-10-12",4.37,4.37,4.17,4.31,2400.0],["2010-10-13",4.16,4.3,3.96,4.15,13200.0],["2010-10-14",4.15,4.15,3.86,3.97,49400.0],["2010-10-15",3.97,3.97,3.97,3.97,1100.0],["2010-10-18",3.9,4.0,3.77,4.0,9500.0],["2010-10-19",3.84,3.99,3.83,3.95,4700.0],["2010-10-20",3.95,4.14,3.95,4.1,4700.0],["2010-10-21",3.92,4.2,3.92,4.1,5100.0],["2010-10-22",4.0,4.0,3.85,3.86,9600.0],["2010-10-25",3.86,3.99,3.79,3.97,15100.0],["2010-10-26",3.94,3.95,3.75,3.9,8200.0],["2010-10-27",3.85,4.0,3.85,4.0,9500.0],["2010-10-28",4.0,4.01,3.86,4.01,21300.0],["2010-10-29",4.05,4.1,3.93,4.05,23400.0],["2010-11-01",4.05,4.1,3.9,4.03,13100.0],["2010-11-02",4.1,4.1,4.0,4.1,2200.0],["2010-11-03",4.1,4.2,4.07,4.2,20800.0],["2010-11-04",4.07,4.3,4.07,4.25,20300.0],["2010-11-05",4.15,4.3,4.15,4.3,300.0],["2010-11-08",4.3,4.69,4.23,4.4,56500.0],["2010-11-09",4.45,4.74,4.42,4.6,24600.0],["2010-11-10",4.63,4.78,4.32,4.78,17400.0],["2010-11-11",4.79,4.84,4.63,4.74,32200.0],["2010-11-12",4.6,4.75,4.41,4.55,3600.0],["2010-11-15",4.43,4.58,4.4,4.5,12400.0],["2010-11-16",4.5,4.5,3.81,4.3,25100.0],["2010-11-17",4.25,4.39,4.03,4.2,33200.0],["2010-11-18",4.2,4.3,4.15,4.22,22200.0],["2010-11-19",4.3,4.3,4.15,4.24,33500.0],["2010-11-22",4.25,4.3,4.15,4.25,19800.0],["2010-11-23",4.16,4.26,4.15,4.15,3600.0],["2010-11-24",4.27,4.3,4.01,4.12,21700.0],["2010-11-26",4.05,4.05,3.98,4.01,10800.0],["2010-11-29",4.02,4.13,4.02,4.06,4300.0],["2010-11-30",4.08,4.14,4.08,4.1,7900.0],["2010-12-01",4.16,4.16,4.0,4.05,9500.0],["2010-12-02",3.96,4.11,3.91,3.95,7700.0],["2010-12-03",3.94,3.94,3.59,3.7,24600.0],["2010-12-06",3.53,3.8,3.52,3.7,11400.0],["2010-12-07",3.71,3.84,3.71,3.84,2800.0],["2010-12-08",3.81,3.92,3.75,3.92,10700.0],["2010-12-09",4.0,4.2,3.95,4.15,30800.0],["2010-12-10",4.15,4.28,4.15,4.28,4300.0],["2010-12-13",4.19,4.3,4.1,4.3,1900.0],["2010-12-14",4.15,4.28,4.13,4.24,4600.0],["2010-12-15",4.15,4.25,4.15,4.24,1300.0],["2010-12-16",4.25,4.3,4.17,4.26,7900.0],["2010-12-17",4.2,4.3,4.2,4.28,1900.0],["2010-12-20",4.3,4.55,4.25,4.45,33000.0],["2010-12-21",4.5,4.5,4.4,4.5,9000.0],["2010-12-22",4.51,4.51,4.46,4.46,700.0],["2010-12-23",4.5,4.5,4.48,4.48,1000.0],["2010-12-27",4.51,4.6,4.51,4.55,4900.0],["2010-12-28",4.55,4.55,4.55,4.55,1100.0],["2010-12-29",4.5,4.5,4.45,4.45,2000.0],["2010-12-30",4.45,4.45,4.45,4.45,0.0],["2010-12-31",4.4,4.4,4.05,4.28,7100.0],["2011-01-03",4.43,4.61,4.3,4.43,3700.0],["2011-01-04",4.43,4.53,4.2,4.48,5000.0],["2011-01-05",4.45,4.5,4.3,4.5,23300.0],["2011-01-06",4.6,4.68,4.5,4.5,1300.0],["2011-01-07",4.65,4.68,4.4,4.4,2500.0],["2011-01-10",4.31,4.33,4.3,4.3,3500.0],["2011-01-11",4.3,4.47,4.3,4.45,3500.0],["2011-01-12",4.45,4.55,4.3,4.35,6400.0],["2011-01-13",4.45,4.6,4.3,4.57,12300.0],["2011-01-14",4.5,4.6,4.35,4.42,2500.0],["2011-01-18",4.54,4.54,4.35,4.4,1500.0],["2011-01-19",4.4,4.45,4.4,4.43,2400.0],["2011-01-20",4.43,4.43,4.4,4.4,2600.0],["2011-01-21",4.4,4.45,4.06,4.2,9300.0],["2011-01-24",4.35,4.35,4.2,4.25,4200.0],["2011-01-25",4.3,4.55,4.29,4.42,15500.0],["2011-01-26",4.47,4.57,4.3,4.47,11100.0],["2011-01-27",4.5,4.55,4.49,4.5,3500.0],["2011-01-28",4.5,4.5,4.3,4.42,3000.0],["2011-01-31",4.42,4.6,4.42,4.42,9000.0],["2011-02-01",4.44,4.58,4.34,4.58,3000.0],["2011-02-02",4.31,4.5,4.3,4.49,10300.0],["2011-02-03",4.48,4.48,4.43,4.48,900.0],["2011-02-04",4.36,4.49,4.36,4.46,500.0],["2011-02-07",4.39,4.45,4.35,4.45,1900.0],["2011-02-08",4.45,4.45,4.45,4.45,0.0],["2011-02-09",4.4,4.4,4.3,4.4,11600.0],["2011-02-10",4.3,4.5,4.29,4.45,11500.0],["2011-02-11",4.34,4.35,4.26,4.27,7900.0],["2011-02-14",4.2,4.5,4.2,4.46,36000.0],["2011-02-15",4.23,4.42,4.23,4.28,16600.0],["2011-02-16",4.35,4.5,4.22,4.4,26600.0],["2011-02-17",4.33,4.33,4.13,4.23,26600.0],["2011-02-18",4.23,4.26,4.2,4.2,7300.0],["2011-02-22",4.24,4.24,4.1,4.15,2800.0],["2011-02-23",4.25,4.25,4.15,4.15,5700.0],["2011-02-24",4.15,4.2,4.1,4.15,6300.0],["2011-02-25",4.21,4.21,4.17,4.2,4000.0],["2011-02-28",4.1,4.2,4.1,4.17,19100.0],["2011-03-01",4.1,4.4,4.1,4.35,4600.0],["2011-03-02",4.2,4.32,4.1,4.25,2200.0],["2011-03-03",4.3,4.3,4.18,4.3,2800.0],["2011-03-04",4.28,4.28,4.2,4.24,4900.0],["2011-03-07",4.25,4.25,4.2,4.2,3200.0],["2011-03-08",4.2,4.2,4.2,4.2,1000.0],["2011-03-09",4.25,4.5,4.1,4.42,35700.0],["2011-03-10",4.45,4.45,4.4,4.4,600.0],["2011-03-11",4.4,4.54,4.31,4.54,4000.0],["2011-03-14",4.45,4.59,4.45,4.5,3800.0],["2011-03-15",4.44,4.45,4.31,4.35,2100.0],["2011-03-16",4.5,4.5,4.31,4.4,600.0],["2011-03-17",4.4,4.43,4.4,4.4,18700.0],["2011-03-18",4.37,4.5,4.3,4.4,20600.0],["2011-03-21",4.61,4.63,4.6,4.62,2800.0],["2011-03-22",4.62,4.62,4.57,4.57,1200.0],["2011-03-23",4.63,4.63,4.53,4.53,1700.0],["2011-03-24",4.45,4.65,4.45,4.55,6900.0],["2011-03-25",4.64,4.64,4.57,4.63,3400.0],["2011-03-28",4.61,4.7,4.6,4.7,10400.0],["2011-03-29",4.68,4.7,4.55,4.7,8100.0],["2011-03-30",4.76,5.09,4.76,5.0,4700.0],["2011-03-31",5.45,5.45,5.1,5.1,11300.0],["2011-04-01",4.85,5.24,4.85,5.06,9400.0],["2011-04-04",5.15,5.2,5.05,5.15,4500.0],["2011-04-05",5.19,5.19,5.01,5.16,7600.0],["2011-04-06",5.15,5.29,5.1,5.25,9800.0],["2011-04-07",5.27,5.27,5.06,5.15,12700.0],["2011-04-08",5.06,5.27,5.06,5.19,8700.0],["2011-04-11",5.27,5.27,5.06,5.26,12600.0],["2011-04-12",5.2,5.25,5.1,5.16,8400.0],["2011-04-13",5.16,5.25,5.0,5.0,17700.0],["2011-04-14",5.07,5.2,4.95,5.2,10500.0],["2011-04-15",5.21,5.25,5.03,5.21,19300.0],["2011-04-18",5.25,5.9,5.25,5.9,76600.0],["2011-04-19",5.8,5.95,5.65,5.85,57600.0],["2011-04-20",6.0,6.0,5.7,5.85,24000.0],["2011-04-21",5.9,5.95,5.85,5.9,5000.0],["2011-04-25",6.0,6.0,5.85,5.86,47500.0],["2011-04-26",5.92,6.0,5.86,5.93,21000.0],["2011-04-27",5.89,5.89,5.75,5.82,11400.0],["2011-04-28",5.8,5.92,5.76,5.85,17600.0],["2011-04-29",5.78,5.85,5.6,5.8,10000.0],["2011-05-02",5.8,5.9,5.6,5.8,6400.0],["2011-05-03",5.7,6.0,5.6,5.9,12100.0],["2011-05-04",5.92,5.92,5.8,5.8,2000.0],["2011-05-05",5.82,5.98,5.81,5.81,12100.0],["2011-05-06",6.0,6.6,5.9,6.1,13700.0],["2011-05-09",6.14,6.14,5.9,5.97,40100.0],["2011-05-10",6.07,6.25,5.97,6.04,20000.0],["2011-05-11",5.99,6.16,5.95,6.0,32400.0],["2011-05-12",6.04,6.05,5.9,6.03,49800.0],["2011-05-13",6.05,6.05,5.86,6.0,26100.0],["2011-05-16",6.02,6.02,5.85,6.0,10000.0],["2011-05-17",5.97,6.05,5.9,5.9,30100.0],["2011-05-18",5.96,6.0,5.82,5.86,31800.0],["2011-05-19",5.87,5.95,5.85,5.88,14800.0],["2011-05-20",5.86,5.94,5.75,5.89,7900.0],["2011-05-23",5.96,5.96,5.8,5.85,3600.0],["2011-05-24",5.77,6.07,5.77,5.95,13000.0],["2011-05-25",5.95,5.95,5.8,5.92,19000.0],["2011-05-26",5.9,5.95,5.81,5.85,16200.0],["2011-05-27",5.85,5.92,5.77,5.77,1500.0],["2011-05-31",5.83,5.83,5.74,5.75,11400.0],["2011-06-01",5.76,6.03,5.73,6.03,23500.0],["2011-06-02",6.01,6.01,5.9,5.9,3000.0],["2011-06-03",5.87,6.01,5.78,5.8,8900.0],["2011-06-06",5.89,5.89,5.35,5.66,128800.0],["2011-06-07",5.68,6.14,5.68,5.84,21600.0],["2011-06-08",5.88,5.88,5.7,5.82,9100.0],["2011-06-09",5.81,5.91,5.75,5.81,5900.0],["2011-06-10",5.83,6.05,5.83,6.0,44300.0],["2011-06-13",6.01,6.15,5.76,6.1,52500.0],["2011-06-14",6.12,6.23,6.0,6.22,40900.0],["2011-06-15",6.24,6.5,6.15,6.45,75300.0],["2011-06-16",6.51,6.82,6.33,6.76,115400.0],["2011-06-17",6.92,6.99,6.7,6.79,86400.0],["2011-06-20",6.84,7.0,6.5,6.93,35100.0],["2011-06-21",6.95,7.0,6.8,6.92,56600.0],["2011-06-22",6.97,7.0,6.91,6.99,23200.0],["2011-06-23",7.0,7.0,6.81,6.85,29200.0],["2011-06-24",6.8,7.1,6.61,7.1,49300.0],["2011-06-27",7.1,7.1,6.99,7.02,19800.0],["2011-06-28",7.02,7.1,6.82,7.0,32800.0],["2011-06-29",7.03,7.08,6.89,6.97,6800.0],["2011-06-30",6.98,7.19,6.94,7.1,71200.0],["2011-07-01",7.1,7.16,7.06,7.06,15900.0],["2011-07-05",7.25,7.25,6.9,7.11,63400.0],["2011-07-06",7.17,7.24,7.13,7.24,11600.0],["2011-07-07",7.17,7.56,7.14,7.48,43700.0],["2011-07-08",7.46,7.68,7.43,7.61,15800.0],["2011-07-11",7.68,7.88,7.68,7.88,43200.0],["2011-07-12",7.84,8.12,7.77,8.05,29400.0],["2011-07-13",8.1,8.2,8.07,8.07,30200.0],["2011-07-14",8.19,8.19,8.03,8.16,18800.0],["2011-07-15",8.18,8.19,8.01,8.08,20300.0],["2011-07-18",8.1,8.25,8.0,8.25,31500.0],["2011-07-19",8.17,8.79,8.12,8.73,83100.0],["2011-07-20",9.07,9.07,8.65,8.94,78200.0],["2011-07-21",9.21,9.56,9.0,9.48,102700.0],["2011-07-22",9.81,10.09,9.57,9.96,97100.0],["2011-07-25",10.06,10.06,9.39,9.55,87400.0],["2011-07-26",9.56,9.56,7.97,8.46,182300.0],["2011-07-27",8.46,8.6,8.0,8.44,66000.0],["2011-07-28",8.02,9.0,8.02,8.77,56500.0],["2011-07-29",8.66,9.0,8.61,8.86,15600.0],["2011-08-01",8.86,9.1,8.86,8.99,27000.0],["2011-08-02",9.04,10.53,8.9,9.91,47400.0],["2011-08-03",9.88,10.26,9.62,9.89,71900.0],["2011-08-04",10.02,10.02,8.63,8.87,47400.0],["2011-08-05",8.76,8.88,8.0,8.73,40900.0],["2011-08-08",8.27,9.26,7.5,8.09,77900.0],["2011-08-09",8.09,8.22,7.07,7.7,149200.0],["2011-08-10",7.71,8.1,7.29,7.61,40400.0],["2011-08-11",7.69,8.22,7.64,8.2,19900.0],["2011-08-12",8.22,8.22,7.89,8.2,14600.0],["2011-08-15",8.22,8.36,8.16,8.35,9800.0],["2011-08-16",8.29,8.59,8.28,8.51,7800.0],["2011-08-17",8.62,8.79,8.51,8.79,10700.0],["2011-08-18",8.81,8.81,7.99,8.5,18600.0],["2011-08-19",8.4,8.4,8.12,8.27,17100.0],["2011-08-22",8.28,8.48,7.73,7.97,48800.0],["2011-08-23",8.05,8.25,7.94,8.23,2900.0],["2011-08-24",8.19,8.38,8.19,8.3,5600.0],["2011-08-25",8.47,8.47,7.85,8.02,36600.0],["2011-08-26",7.96,8.46,7.9,8.24,10200.0],["2011-08-29",8.21,8.48,7.76,8.02,30400.0],["2011-08-30",8.05,8.95,8.05,8.6,58200.0],["2011-08-31",8.77,8.77,8.34,8.57,30000.0],["2011-09-01",8.66,8.99,8.65,8.8,18300.0],["2011-09-02",8.8,9.28,8.8,9.1,21000.0],["2011-09-06",9.01,9.32,9.01,9.27,18000.0],["2011-09-07",9.52,9.67,9.02,9.2,20000.0],["2011-09-08",9.34,9.49,9.1,9.25,8900.0],["2011-09-09",9.18,9.47,9.1,9.31,18300.0],["2011-09-12",9.34,9.46,9.18,9.35,9100.0],["2011-09-13",9.46,9.49,8.52,8.83,28900.0],["2011-09-14",8.74,9.0,8.72,8.9,22400.0],["2011-09-15",8.85,9.0,8.59,8.59,6400.0],["2011-09-16",8.7,8.89,8.36,8.89,14700.0],["2011-09-19",8.75,8.83,8.07,8.68,17900.0],["2011-09-20",8.67,8.9,8.44,8.56,15500.0],["2011-09-21",8.47,8.72,8.28,8.65,18500.0],["2011-09-22",8.22,8.65,8.05,8.5,87800.0],["2011-09-23",8.44,8.5,8.1,8.49,20300.0],["2011-09-26",8.5,8.5,8.04,8.33,11700.0],["2011-09-27",8.47,8.47,8.17,8.36,5300.0],["2011-09-28",8.37,8.37,8.2,8.2,16300.0],["2011-09-29",8.3,8.32,8.13,8.26,18400.0],["2011-09-30",8.1,8.24,8.06,8.1,10300.0],["2011-10-03",7.85,8.23,7.25,7.79,55500.0],["2011-10-04",7.7,8.29,7.37,8.08,16700.0],["2011-10-05",7.92,8.09,7.52,7.98,11300.0],["2011-10-06",7.88,8.15,7.79,7.95,2500.0],["2011-10-07",7.92,7.92,7.48,7.65,6700.0],["2011-10-10",7.44,7.99,7.44,7.71,12100.0],["2011-10-11",7.63,7.97,7.56,7.83,14400.0],["2011-10-12",7.83,7.91,7.55,7.58,13800.0],["2011-10-13",7.51,7.7,7.37,7.51,8400.0],["2011-10-14",7.43,8.0,7.43,7.74,13600.0],["2011-10-17",7.75,7.83,7.4,7.46,19900.0],["2011-10-18",7.74,7.76,7.41,7.41,7000.0],["2011-10-19",7.46,7.52,7.46,7.5,13800.0],["2011-10-20",7.55,7.6,7.47,7.59,1000.0],["2011-10-21",7.96,7.96,7.5,7.63,6900.0],["2011-10-24",7.81,7.87,7.52,7.66,10800.0],["2011-10-25",7.55,7.7,7.53,7.68,25500.0],["2011-10-26",7.74,7.75,7.58,7.74,17500.0],["2011-10-27",7.77,7.77,7.64,7.74,20700.0],["2011-10-28",7.65,8.09,7.59,8.02,54500.0],["2011-10-31",8.42,8.42,8.05,8.34,31600.0],["2011-11-01",8.2,8.25,7.85,8.08,10400.0],["2011-11-02",8.18,8.2,8.09,8.09,600.0],["2011-11-03",8.15,8.39,7.91,8.16,10400.0],["2011-11-04",8.17,8.17,7.9,8.16,8100.0],["2011-11-07",8.16,8.2,7.99,8.18,1500.0],["2011-11-08",8.18,8.33,8.18,8.25,4500.0],["2011-11-09",8.24,8.24,8.12,8.17,1400.0],["2011-11-10",8.2,8.2,7.91,8.06,6500.0],["2011-11-11",8.16,8.21,7.99,8.15,16000.0],["2011-11-14",8.07,8.2,7.92,8.1,4600.0],["2011-11-15",8.06,8.15,7.96,8.11,5600.0],["2011-11-16",8.1,8.13,7.96,7.96,7700.0],["2011-11-17",7.9,8.03,7.5,7.61,15800.0],["2011-11-18",7.52,7.76,7.09,7.33,50400.0],["2011-11-21",7.33,7.33,7.06,7.12,14000.0],["2011-11-22",7.19,7.84,7.19,7.34,3700.0],["2011-11-23",7.53,7.53,7.23,7.43,1400.0],["2011-11-25",7.49,7.49,7.49,7.49,300.0],["2011-11-28",7.5,7.6,7.18,7.43,5500.0],["2011-11-29",7.48,7.6,7.23,7.41,3800.0],["2011-11-30",7.6,7.98,7.49,7.75,74700.0],["2011-12-01",7.75,7.76,7.55,7.55,18800.0],["2011-12-02",7.73,7.73,7.56,7.6,3500.0],["2011-12-05",7.58,7.88,7.52,7.68,5700.0],["2011-12-06",7.74,7.74,7.37,7.58,4900.0],["2011-12-07",7.47,7.75,7.37,7.46,2700.0],["2011-12-08",7.36,7.49,7.36,7.44,2000.0],["2011-12-09",7.36,7.53,7.31,7.49,2700.0],["2011-12-12",7.32,7.5,7.0,7.29,37900.0],["2011-12-13",7.41,7.65,7.0,7.65,14500.0],["2011-12-14",7.45,7.76,7.2,7.2,10500.0],["2011-12-15",7.17,7.45,7.17,7.28,4200.0],["2011-12-16",7.35,7.64,7.05,7.15,7600.0],["2011-12-19",7.15,7.3,7.14,7.2,1100.0],["2011-12-20",7.22,7.28,7.09,7.26,9100.0],["2011-12-21",7.17,7.17,7.07,7.07,1300.0],["2011-12-22",7.07,7.29,7.07,7.29,4000.0],["2011-12-23",7.32,7.32,7.07,7.29,5500.0],["2011-12-27",7.34,7.34,7.14,7.2,2400.0],["2011-12-28",7.15,7.21,7.11,7.21,3400.0],["2011-12-29",7.14,7.21,7.05,7.1,11500.0],["2011-12-30",7.18,7.47,7.08,7.47,30100.0],["2012-01-03",7.45,7.59,6.9,7.46,3300.0],["2012-01-04",7.49,7.5,7.29,7.38,1100.0],["2012-01-05",7.39,7.39,7.18,7.18,700.0],["2012-01-06",7.09,7.27,7.09,7.27,1100.0],["2012-01-09",7.05,7.25,7.04,7.13,18300.0],["2012-01-10",6.86,7.1,6.78,6.85,11400.0],["2012-01-11",6.76,7.05,6.25,6.28,9100.0],["2012-01-12",6.41,6.61,6.02,6.23,36700.0],["2012-01-13",6.11,6.56,6.11,6.56,22300.0],["2012-01-17",6.73,6.73,6.56,6.67,7300.0],["2012-01-18",6.8,6.98,6.8,6.98,6100.0],["2012-01-19",6.95,7.0,6.88,6.88,5000.0],["2012-01-20",6.94,6.97,6.9,6.96,1900.0],["2012-01-23",6.98,6.99,6.6,6.84,14600.0],["2012-01-24",6.81,6.85,6.81,6.83,300.0],["2012-01-25",6.84,6.94,6.8,6.92,3800.0],["2012-01-26",6.96,7.15,6.96,7.0,12900.0],["2012-01-27",6.98,6.98,6.85,6.92,6200.0],["2012-01-30",6.9,6.99,6.85,6.98,13300.0],["2012-01-31",7.0,7.28,6.9,7.27,19200.0],["2012-02-01",7.36,7.56,7.36,7.38,3500.0],["2012-02-02",7.48,7.48,7.22,7.45,2200.0],["2012-02-03",7.52,7.52,7.21,7.5,3000.0],["2012-02-06",7.45,7.81,7.45,7.8,2900.0],["2012-02-07",7.65,8.01,6.86,7.9,9200.0],["2012-02-08",7.85,7.9,7.78,7.9,4900.0],["2012-02-09",7.74,7.9,7.24,7.9,8800.0],["2012-02-10",7.51,7.89,7.48,7.81,3900.0],["2012-02-13",7.81,7.81,7.81,7.81,0.0],["2012-02-14",7.81,7.81,7.81,7.81,0.0],["2012-02-15",7.61,7.85,7.61,7.8,4700.0],["2012-02-16",7.73,7.84,7.56,7.8,6400.0],["2012-02-17",7.82,7.82,7.73,7.78,4000.0],["2012-02-21",7.72,7.77,7.48,7.5,4200.0],["2012-02-22",7.48,7.83,7.22,7.7,7200.0],["2012-02-23",7.75,7.8,7.47,7.63,9400.0],["2012-02-24",7.6,7.74,7.6,7.66,1400.0],["2012-02-27",7.71,7.75,7.64,7.72,6600.0],["2012-02-28",7.67,7.8,7.6,7.8,7000.0],["2012-02-29",7.82,7.9,7.82,7.86,8200.0],["2012-03-01",7.89,7.9,7.6,7.83,4600.0],["2012-03-02",7.81,7.83,7.5,7.7,6800.0],["2012-03-05",7.32,7.73,7.31,7.73,3500.0],["2012-03-06",7.8,7.84,7.45,7.76,3500.0],["2012-03-07",7.64,7.75,7.59,7.61,900.0],["2012-03-08",7.7,7.75,7.59,7.7,4500.0],["2012-03-09",7.74,7.9,7.17,7.85,24000.0],["2012-03-12",7.72,7.89,7.49,7.74,12800.0],["2012-03-13",7.64,7.75,7.25,7.57,13600.0],["2012-03-14",7.67,7.75,7.52,7.75,9200.0],["2012-03-15",7.75,7.75,7.75,7.75,300.0],["2012-03-16",7.74,7.75,7.41,7.75,2400.0],["2012-03-19",7.75,7.85,7.67,7.72,2900.0],["2012-03-20",7.47,7.82,7.47,7.74,3600.0],["2012-03-21",7.76,7.76,7.59,7.71,1300.0],["2012-03-22",7.73,7.73,7.47,7.72,1200.0],["2012-03-23",7.71,7.75,7.32,7.75,6600.0],["2012-03-26",7.72,7.73,7.33,7.7,6800.0],["2012-03-27",7.7,7.7,7.7,7.7,200.0],["2012-03-28",7.64,7.7,7.14,7.5,11000.0],["2012-03-29",7.43,7.54,7.17,7.47,3300.0],["2012-03-30",7.49,7.49,7.15,7.48,3500.0],["2012-04-02",7.44,7.48,7.1,7.45,7000.0],["2012-04-03",7.33,7.47,7.0,7.4,12300.0],["2012-04-04",7.27,7.45,7.19,7.4,4100.0],["2012-04-05",7.27,7.4,6.58,7.35,14700.0],["2012-04-09",7.25,7.44,7.07,7.38,12200.0],["2012-04-10",7.36,7.44,7.2,7.44,6300.0],["2012-04-11",7.41,7.44,7.2,7.35,4800.0],["2012-04-12",7.33,7.41,7.33,7.33,8900.0],["2012-04-13",7.35,7.42,7.31,7.42,2700.0],["2012-04-16",7.36,7.43,7.36,7.43,2500.0],["2012-04-17",7.43,7.43,7.43,7.43,0.0],["2012-04-18",7.43,7.43,7.43,7.43,0.0],["2012-04-19",7.43,7.43,7.43,7.43,0.0],["2012-04-20",7.43,7.43,7.43,7.43,0.0],["2012-04-23",7.43,7.43,7.43,7.43,0.0],["2012-04-24",7.43,7.43,7.43,7.43,0.0],["2012-04-25",7.43,7.43,7.43,7.43,0.0],["2012-04-26",7.43,7.43,7.43,7.43,0.0],["2012-04-27",7.43,7.43,7.43,7.43,0.0],["2012-04-30",7.43,7.43,7.43,7.43,0.0],["2012-05-01",7.43,7.43,7.43,7.43,0.0],["2012-05-02",7.43,7.43,7.43,7.43,0.0],["2012-05-03",7.43,7.43,7.43,7.43,0.0],["2012-05-04",7.43,7.43,7.43,7.43,0.0],["2012-05-07",7.43,7.43,7.43,7.43,0.0],["2012-05-08",7.43,7.43,7.43,7.43,0.0],["2012-05-09",7.43,7.43,7.43,7.43,0.0],["2012-05-10",7.43,7.43,7.43,7.43,0.0],["2012-05-11",7.43,7.43,7.43,7.43,0.0],["2012-05-14",7.43,7.43,7.43,7.43,0.0],["2012-05-15",7.43,7.43,7.43,7.43,0.0],["2012-05-16",7.43,7.43,7.43,7.43,0.0],["2012-05-17",7.43,7.43,7.43,7.43,0.0],["2012-05-18",7.43,7.43,7.43,7.43,0.0],["2012-05-21",7.43,7.43,7.43,7.43,0.0],["2012-05-22",7.43,7.43,7.43,7.43,0.0],["2012-05-23",7.43,7.43,7.43,7.43,0.0],["2012-05-24",7.43,7.43,7.43,7.43,0.0],["2012-05-25",7.43,7.43,7.43,7.43,0.0],["2012-05-29",7.43,7.43,7.43,7.43,0.0],["2012-05-30",7.43,7.43,7.43,7.43,0.0],["2012-05-31",7.43,7.43,7.43,7.43,0.0],["2012-06-01",7.43,7.43,7.43,7.43,0.0],["2012-06-04",7.43,7.43,7.43,7.43,0.0],["2012-06-05",7.43,7.43,7.43,7.43,0.0],["2012-06-06",7.43,7.43,7.43,7.43,0.0],["2012-06-07",7.43,7.43,7.43,7.43,0.0],["2012-06-08",7.43,7.43,7.43,7.43,0.0],["2012-06-11",7.43,7.43,7.43,7.43,0.0],["2012-06-12",7.43,7.43,7.43,7.43,0.0],["2012-06-13",7.43,7.43,7.43,7.43,0.0],["2012-06-14",7.43,7.43,7.43,7.43,0.0],["2012-06-15",7.43,7.43,7.43,7.43,0.0],["2012-06-18",7.43,7.43,7.43,7.43,0.0],["2012-06-19",7.43,7.43,7.43,7.43,0.0],["2012-06-20",7.43,7.43,7.43,7.43,0.0],["2012-06-21",7.43,7.43,7.43,7.43,0.0],["2012-06-22",7.43,7.43,7.43,7.43,0.0],["2012-06-25",7.43,7.43,7.43,7.43,0.0],["2012-06-26",7.43,7.43,7.43,7.43,0.0],["2012-06-27",7.43,7.43,7.43,7.43,0.0],["2012-06-28",7.43,7.43,7.43,7.43,0.0],["2012-06-29",7.43,7.43,7.43,7.43,0.0],["2012-07-02",7.43,7.43,7.43,7.43,0.0],["2012-07-03",7.43,7.43,7.43,7.43,0.0],["2012-07-05",7.43,7.43,7.43,7.43,0.0],["2012-07-06",7.43,7.43,7.43,7.43,0.0],["2012-07-09",7.43,7.43,7.43,7.43,0.0],["2012-07-10",7.43,7.43,7.43,7.43,0.0],["2012-07-11",7.43,7.43,7.43,7.43,0.0],["2012-07-12",7.43,7.43,7.43,7.43,0.0],["2012-07-13",7.43,7.43,7.43,7.43,0.0],["2012-07-16",7.43,7.43,7.43,7.43,0.0],["2012-07-17",7.43,7.43,7.43,7.43,0.0],["2012-07-18",7.43,7.43,7.43,7.43,0.0],["2012-07-19",7.43,7.43,7.43,7.43,0.0],["2012-07-20",7.43,7.43,7.43,7.43,0.0],["2012-07-23",7.43,7.43,7.43,7.43,0.0],["2012-07-24",7.43,7.43,7.43,7.43,0.0],["2012-07-25",7.43,7.43,7.43,7.43,0.0],["2012-07-26",7.43,7.43,7.43,7.43,0.0],["2012-07-27",7.43,7.43,7.43,7.43,0.0],["2012-07-30",7.43,7.43,7.43,7.43,0.0],["2012-07-31",7.43,7.43,7.43,7.43,0.0],["2012-08-01",7.43,7.43,7.43,7.43,0.0],["2012-08-02",7.43,7.43,7.43,7.43,0.0],["2012-08-03",7.43,7.43,7.43,7.43,0.0],["2012-08-06",7.43,7.43,7.43,7.43,0.0],["2012-08-07",7.43,7.43,7.43,7.43,0.0],["2012-08-08",7.43,7.43,7.43,7.43,0.0],["2012-08-09",7.43,7.43,7.43,7.43,0.0],["2012-08-10",7.43,7.43,7.43,7.43,0.0],["2012-08-13",7.43,7.43,7.43,7.43,0.0],["2012-08-14",7.43,7.43,7.43,7.43,0.0],["2012-08-15",7.43,7.43,7.43,7.43,0.0],["2012-08-16",7.43,7.43,7.43,7.43,0.0],["2012-08-17",7.43,7.43,7.43,7.43,0.0],["2012-08-20",7.43,7.43,7.43,7.43,0.0],["2012-08-21",7.43,7.43,7.43,7.43,0.0],["2012-08-22",7.43,7.43,7.43,7.43,0.0],["2012-08-23",7.43,7.43,7.43,7.43,0.0],["2012-08-24",7.43,7.43,7.43,7.43,0.0],["2012-08-27",7.43,7.43,7.43,7.43,0.0],["2012-08-28",7.43,7.43,7.43,7.43,0.0],["2012-08-29",7.43,7.43,7.43,7.43,0.0],["2012-08-30",7.43,7.43,7.43,7.43,0.0],["2012-08-31",7.43,7.43,7.43,7.43,0.0],["2012-09-04",7.43,7.43,7.43,7.43,0.0],["2012-09-05",7.43,7.43,7.43,7.43,0.0],["2012-09-06",7.43,7.43,7.43,7.43,0.0],["2012-09-07",7.43,7.43,7.43,7.43,0.0],["2012-09-10",7.43,7.43,7.43,7.43,0.0],["2012-09-11",7.43,7.43,7.43,7.43,0.0],["2012-09-12",7.43,7.43,7.43,7.43,0.0],["2012-09-13",7.43,7.43,7.43,7.43,0.0],["2012-09-14",7.43,7.43,7.43,7.43,0.0],["2012-09-17",7.43,7.43,7.43,7.43,0.0],["2012-09-18",7.43,7.43,7.43,7.43,0.0],["2012-09-19",7.43,7.43,7.43,7.43,0.0],["2012-09-20",7.43,7.43,7.43,7.43,0.0],["2012-09-21",7.43,7.43,7.43,7.43,0.0],["2012-09-24",7.43,7.43,7.43,7.43,0.0],["2012-09-25",7.43,7.43,7.43,7.43,0.0],["2012-09-26",7.43,7.43,7.43,7.43,0.0],["2012-09-27",7.43,7.43,7.43,7.43,0.0],["2012-09-28",7.43,7.43,7.43,7.43,0.0],["2012-10-01",7.43,7.43,7.43,7.43,0.0],["2012-10-02",7.43,7.43,7.43,7.43,0.0],["2012-10-03",7.43,7.43,7.43,7.43,0.0],["2012-10-04",7.43,7.43,7.43,7.43,0.0],["2012-10-05",7.43,7.43,7.43,7.43,0.0],["2012-10-08",7.43,7.43,7.43,7.43,0.0],["2012-10-09",7.43,7.43,7.43,7.43,0.0],["2012-10-10",7.43,7.43,7.43,7.43,0.0],["2012-10-11",7.43,7.43,7.43,7.43,0.0],["2012-10-12",7.43,7.43,7.43,7.43,0.0],["2012-10-15",7.43,7.43,7.43,7.43,0.0],["2012-10-16",7.43,7.43,7.43,7.43,0.0],["2012-10-17",7.43,7.43,7.43,7.43,0.0],["2012-10-18",7.43,7.43,7.43,7.43,0.0],["2012-10-19",7.43,7.43,7.43,7.43,0.0],["2012-10-22",7.43,7.43,7.43,7.43,0.0],["2012-10-23",7.43,7.43,7.43,7.43,0.0],["2012-10-24",7.43,7.43,7.43,7.43,0.0],["2012-10-25",7.43,7.43,7.43,7.43,0.0],["2012-10-26",7.43,7.43,7.43,7.43,0.0],["2012-10-31",7.43,7.43,7.43,7.43,0.0],["2012-11-01",7.43,7.43,7.43,7.43,0.0],["2012-11-02",7.43,7.43,7.43,7.43,0.0],["2012-11-05",7.43,7.43,7.43,7.43,0.0],["2012-11-06",7.43,7.43,7.43,7.43,0.0],["2012-11-07",7.43,7.43,7.43,7.43,0.0],["2012-11-08",7.43,7.43,7.43,7.43,0.0],["2012-11-09",7.43,7.43,7.43,7.43,0.0],["2012-11-12",7.43,7.43,7.43,7.43,0.0],["2012-11-13",7.43,7.43,7.43,7.43,0.0],["2012-11-14",7.43,7.43,7.43,7.43,0.0],["2012-11-15",7.25,7.25,5.0,5.85,349600.0],["2012-11-16",5.7,5.75,5.15,5.63,93200.0],["2012-11-19",5.59,5.59,5.11,5.16,83000.0],["2012-11-20",5.12,5.4,5.12,5.22,40400.0],["2012-11-21",5.27,5.38,5.18,5.3,14900.0],["2012-11-23",5.27,5.3,5.14,5.24,9900.0],["2012-11-26",5.95,5.95,5.19,5.29,40000.0],["2012-11-27",5.23,5.23,5.02,5.09,20600.0],["2012-11-28",5.01,5.26,5.01,5.26,59100.0],["2012-11-29",5.44,5.7,5.26,5.51,107200.0],["2012-11-30",5.45,5.7,5.42,5.64,46000.0],["2012-12-03",5.59,5.8,5.52,5.71,9000.0],["2012-12-04",5.65,5.7,5.38,5.59,32400.0],["2012-12-05",5.54,5.54,5.43,5.52,700.0],["2012-12-06",5.15,5.69,5.15,5.66,3500.0],["2012-12-07",5.49,5.5,5.45,5.5,4900.0],["2012-12-10",5.64,5.64,5.45,5.57,14300.0],["2012-12-11",5.53,5.57,5.27,5.46,34400.0],["2012-12-12",5.22,5.5,5.19,5.42,20500.0],["2012-12-13",5.34,5.44,5.1,5.12,44500.0],["2012-12-14",5.16,5.41,5.04,5.24,44900.0],["2012-12-17",5.17,5.31,5.06,5.21,61700.0],["2012-12-18",5.13,5.27,5.05,5.26,98600.0],["2012-12-19",5.25,5.32,5.07,5.07,28900.0],["2012-12-20",5.07,5.26,5.01,5.08,50600.0],["2012-12-21",5.17,5.22,4.64,4.64,11600.0],["2012-12-24",4.66,5.24,4.66,5.24,600.0],["2012-12-26",5.05,5.24,4.95,5.1,27400.0],["2012-12-27",5.18,5.19,4.95,5.08,6400.0],["2012-12-28",5.16,5.17,4.96,5.14,22600.0],["2012-12-31",5.08,5.43,5.01,5.43,29000.0],["2013-01-02",5.39,5.42,5.17,5.37,3900.0],["2013-01-03",5.33,5.33,5.09,5.28,2800.0],["2013-01-04",5.37,5.37,5.11,5.3,3500.0],["2013-01-07",5.09,5.38,5.09,5.37,2100.0],["2013-01-08",5.11,5.39,5.11,5.39,3500.0],["2013-01-09",5.27,5.36,5.1,5.22,14500.0],["2013-01-10",5.36,5.4,5.2,5.31,35000.0],["2013-01-11",5.3,5.34,5.14,5.3,3400.0],["2013-01-14",5.25,5.25,5.25,5.25,900.0],["2013-01-15",5.3,5.31,5.14,5.3,9400.0],["2013-01-16",5.3,5.4,5.27,5.4,22100.0],["2013-01-17",5.46,5.5,5.23,5.5,28400.0],["2013-01-18",5.5,5.5,5.45,5.5,4100.0],["2013-01-22",5.45,5.55,5.45,5.5,5400.0],["2013-01-23",5.32,5.54,5.31,5.46,20500.0],["2013-01-24",5.52,5.52,5.23,5.48,10100.0],["2013-01-25",5.43,5.59,5.43,5.56,7200.0],["2013-01-28",5.68,5.69,5.18,5.53,43800.0],["2013-01-29",5.32,5.48,5.22,5.33,22200.0],["2013-01-30",5.28,5.58,5.28,5.47,25100.0],["2013-01-31",5.59,5.74,5.56,5.73,11900.0],["2013-02-01",5.6,6.17,5.6,6.17,14100.0],["2013-02-04",5.99,6.17,5.61,6.1,47000.0],["2013-02-05",6.12,6.31,5.72,6.23,54600.0],["2013-02-06",6.13,6.42,6.0,6.1,30500.0],["2013-02-07",6.13,6.2,6.08,6.09,2600.0],["2013-02-08",6.1,6.15,6.01,6.13,16800.0],["2013-02-11",6.04,6.27,6.03,6.24,20000.0],["2013-02-12",6.16,6.37,6.15,6.26,25500.0],["2013-02-13",6.2,6.39,6.2,6.35,20000.0],["2013-02-14",6.4,6.4,6.28,6.35,3900.0],["2013-02-15",6.47,6.47,6.16,6.25,33000.0],["2013-02-19",6.11,6.33,6.11,6.28,40100.0],["2013-02-20",6.25,6.37,6.22,6.22,7800.0],["2013-02-21",6.2,6.32,6.2,6.32,27600.0],["2013-02-22",6.2,6.44,6.2,6.26,52400.0],["2013-02-25",6.25,6.35,6.2,6.33,28700.0],["2013-02-26",6.27,6.33,6.1,6.33,20700.0],["2013-02-27",6.25,6.25,5.81,6.19,26500.0],["2013-02-28",5.98,6.17,5.98,6.12,8700.0],["2013-03-01",6.05,6.2,6.05,6.06,4900.0],["2013-03-04",6.24,6.25,6.11,6.15,19200.0],["2013-03-05",6.14,6.25,6.14,6.24,6300.0],["2013-03-06",6.21,6.28,5.92,6.18,115500.0],["2013-03-07",6.21,6.21,6.01,6.18,77900.0],["2013-03-08",6.11,6.17,6.0,6.02,6400.0],["2013-03-11",6.22,6.22,6.01,6.06,3700.0],["2013-03-12",5.96,6.1,5.78,5.99,66700.0],["2013-03-13",5.93,5.99,5.75,5.97,30800.0],["2013-03-14",5.9,5.95,5.81,5.87,10000.0],["2013-03-15",5.85,5.98,5.74,5.89,46700.0],["2013-03-18",5.81,5.88,5.73,5.76,10100.0],["2013-03-19",5.74,5.8,5.71,5.71,2400.0],["2013-03-20",5.66,5.8,5.66,5.8,2400.0],["2013-03-21",5.74,5.89,5.74,5.83,29300.0],["2013-03-22",5.78,5.84,5.7,5.79,7700.0],["2013-03-25",5.79,5.79,5.46,5.56,121000.0],["2013-03-26",5.92,5.92,5.51,5.54,10400.0],["2013-03-27",5.64,5.7,5.5,5.58,23100.0],["2013-03-28",5.66,5.7,5.48,5.61,80200.0],["2013-04-01",5.46,5.68,5.46,5.66,1800.0],["2013-04-02",5.61,5.66,5.36,5.45,64400.0],["2013-04-03",5.51,5.55,5.38,5.46,6000.0],["2013-04-04",5.5,5.5,5.39,5.39,200.0],["2013-04-05",5.43,5.49,5.43,5.47,700.0],["2013-04-08",5.5,5.51,5.41,5.48,22000.0],["2013-04-09",5.5,5.5,5.36,5.48,29600.0],["2013-04-10",5.38,5.47,5.35,5.39,30400.0],["2013-04-11",5.43,5.43,5.31,5.4,31100.0],["2013-04-12",5.31,5.39,5.16,5.37,37400.0],["2013-04-15",5.2,5.32,5.2,5.32,4900.0],["2013-04-16",5.21,5.32,5.19,5.2,5700.0],["2013-04-17",5.15,5.32,5.01,5.01,32900.0],["2013-04-18",5.0,5.05,4.98,5.0,63900.0],["2013-04-19",4.96,5.07,4.96,5.01,2100.0],["2013-04-22",5.0,5.14,5.0,5.06,9700.0],["2013-04-23",5.12,5.15,5.12,5.15,3600.0],["2013-04-24",5.15,5.2,5.09,5.09,20500.0],["2013-04-25",5.12,5.15,5.12,5.12,16500.0],["2013-04-26",5.08,5.22,5.06,5.1,5000.0],["2013-04-29",5.07,5.1,5.07,5.1,1300.0],["2013-04-30",5.08,5.09,5.05,5.09,15600.0],["2013-05-01",5.13,5.13,5.05,5.06,3700.0],["2013-05-02",5.02,5.02,5.02,5.02,200.0],["2013-05-03",5.0,5.1,4.92,4.97,28600.0],["2013-05-06",4.94,5.08,4.92,5.07,6400.0],["2013-05-07",5.01,5.01,4.84,4.97,26700.0],["2013-05-08",4.92,4.92,4.67,4.78,24000.0],["2013-05-09",4.68,4.86,4.65,4.77,10400.0],["2013-05-10",4.81,4.81,4.65,4.65,10200.0],["2013-05-13",4.68,4.68,4.64,4.65,6500.0],["2013-05-14",4.72,4.77,4.55,4.55,10800.0],["2013-05-15",4.11,4.77,3.9,3.98,104100.0],["2013-05-16",4.14,4.14,3.9,3.98,18800.0],["2013-05-17",3.94,4.13,3.94,4.13,5400.0],["2013-05-20",4.18,4.21,4.13,4.13,900.0],["2013-05-21",4.16,4.2,4.15,4.15,3600.0],["2013-05-22",4.21,4.21,3.67,3.79,109700.0],["2013-05-23",3.77,3.78,3.68,3.74,32500.0],["2013-05-24",3.75,3.75,3.58,3.59,12100.0],["2013-05-28",3.59,3.59,3.59,3.59,0.0],["2013-05-29",3.25,3.55,3.25,3.49,55000.0],["2013-05-30",3.48,3.48,3.28,3.33,141600.0],["2013-05-31",3.25,3.4,3.25,3.38,58800.0],["2013-06-03",3.37,3.37,3.2,3.22,28800.0],["2013-06-04",3.31,3.73,3.25,3.3,46600.0],["2013-06-05",3.46,3.69,3.38,3.53,17100.0],["2013-06-06",3.72,3.72,3.55,3.66,3700.0],["2013-06-07",3.62,3.64,3.33,3.58,16400.0],["2013-06-10",3.56,3.76,3.5,3.72,5500.0],["2013-06-11",3.55,3.67,3.52,3.65,9900.0],["2013-06-12",3.62,3.76,3.51,3.76,8000.0],["2013-06-13",3.65,3.74,3.36,3.51,7200.0],["2013-06-14",3.7,3.7,3.5,3.6,5400.0],["2013-06-17",3.68,3.68,3.5,3.52,15700.0],["2013-06-18",3.43,3.61,3.12,3.19,33200.0],["2013-06-19",3.22,3.44,3.22,3.38,9600.0],["2013-06-20",3.25,3.39,3.25,3.36,1500.0],["2013-06-21",3.43,3.53,3.25,3.32,79900.0],["2013-06-24",3.56,3.56,3.56,3.56,100.0],["2013-06-25",3.44,3.73,3.3,3.36,40400.0],["2013-06-26",3.31,3.34,3.16,3.18,20200.0],["2013-06-27",3.22,3.22,3.16,3.17,4900.0],["2013-06-28",3.17,3.23,2.95,2.96,45500.0],["2013-07-01",3.1,3.11,2.98,2.98,6800.0],["2013-07-02",2.97,3.01,2.81,2.81,16200.0],["2013-07-03",2.81,2.83,2.67,2.75,30300.0],["2013-07-05",2.71,2.73,2.65,2.7,11700.0],["2013-07-08",2.65,2.7,2.63,2.7,4400.0],["2013-07-09",2.72,2.83,2.65,2.81,10600.0],["2013-07-10",2.72,2.81,2.7,2.7,5100.0],["2013-07-11",2.76,2.76,2.62,2.64,10900.0],["2013-07-12",2.68,2.69,2.55,2.63,31400.0],["2013-07-15",2.64,2.72,2.5,2.6,30200.0],["2013-07-16",2.5,2.62,2.38,2.46,39000.0],["2013-07-17",2.46,2.5,2.31,2.47,111100.0],["2013-07-18",2.46,2.49,2.36,2.47,7700.0],["2013-07-19",2.4,2.46,2.4,2.4,4500.0],["2013-07-22",2.35,2.39,2.27,2.3,5600.0],["2013-07-23",2.35,2.38,2.25,2.33,11200.0],["2013-07-24",2.3,2.33,2.24,2.24,10200.0],["2013-07-25",2.21,2.32,2.2,2.23,25100.0],["2013-07-26",2.25,2.38,2.23,2.34,2300.0],["2013-07-29",2.35,2.35,2.2,2.3,8900.0],["2013-07-30",2.25,2.3,2.15,2.18,20200.0],["2013-07-31",2.22,2.33,2.19,2.25,37600.0],["2013-08-01",2.22,2.33,2.15,2.26,29900.0],["2013-08-02",2.3,2.35,2.3,2.34,2500.0],["2013-08-05",2.38,2.38,2.31,2.35,4600.0],["2013-08-06",2.35,2.36,2.2,2.25,6900.0],["2013-08-07",2.21,2.28,2.21,2.22,1200.0],["2013-08-08",2.24,2.3,2.22,2.25,7400.0],["2013-08-09",2.25,2.3,2.25,2.3,9400.0],["2013-08-12",2.26,2.3,2.26,2.3,7200.0],["2013-08-13",2.3,2.36,2.21,2.27,29300.0],["2013-08-14",2.42,2.42,2.25,2.26,4300.0],["2013-08-15",2.27,2.27,2.27,2.27,400.0],["2013-08-16",2.4,2.58,2.4,2.58,8400.0],["2013-08-19",2.56,2.57,2.56,2.56,4100.0],["2013-08-20",2.59,2.69,2.59,2.64,15500.0],["2013-08-21",2.79,3.4,2.7,3.24,96900.0],["2013-08-22",3.36,3.43,2.56,2.88,86100.0],["2013-08-23",2.85,3.15,2.7,2.92,52400.0],["2013-08-26",2.82,2.95,2.57,2.67,27300.0],["2013-08-27",2.57,2.78,2.52,2.57,12600.0],["2013-08-28",2.6,2.87,2.55,2.55,26300.0],["2013-08-29",2.56,2.86,2.56,2.73,15000.0],["2013-08-30",2.82,2.85,2.65,2.85,19600.0],["2013-09-03",2.85,2.99,2.74,2.99,13800.0],["2013-09-04",2.93,3.0,2.9,2.97,1700.0],["2013-09-05",2.97,3.15,2.84,3.1,35800.0],["2013-09-06",2.88,3.1,2.88,3.1,3000.0],["2013-09-09",3.03,3.09,2.91,3.0,24000.0],["2013-09-10",3.08,3.08,3.08,3.08,200.0],["2013-09-11",2.86,3.1,2.86,3.1,13300.0],["2013-09-12",3.1,3.1,3.1,3.1,100.0],["2013-09-13",3.08,3.08,2.91,3.01,11200.0],["2013-09-16",3.03,3.03,2.96,3.0,1200.0],["2013-09-17",2.99,3.08,2.99,3.08,19400.0],["2013-09-18",3.0,3.01,2.79,2.8,56200.0],["2013-09-19",2.95,3.08,2.84,2.85,34100.0],["2013-09-20",3.0,3.0,2.75,2.75,8500.0],["2013-09-23",2.83,2.94,2.68,2.91,10800.0],["2013-09-24",2.95,2.95,2.83,2.91,15600.0],["2013-09-25",2.88,2.88,2.83,2.83,1100.0],["2013-09-26",2.89,3.02,2.81,3.02,36800.0],["2013-09-27",2.95,2.97,2.7,2.97,55200.0],["2013-09-30",2.82,2.97,2.73,2.97,7500.0],["2013-10-01",2.7,2.97,2.65,2.96,28700.0],["2013-10-02",2.93,3.0,2.79,3.0,15100.0],["2013-10-03",2.95,2.98,2.77,2.94,7300.0],["2013-10-04",2.87,2.98,2.87,2.89,500.0],["2013-10-07",2.76,2.9,2.75,2.9,14100.0],["2013-10-08",2.86,3.0,2.75,2.83,34300.0],["2013-10-09",2.8,2.96,2.5,2.74,101200.0],["2013-10-10",2.6,2.78,2.51,2.66,15700.0],["2013-10-11",2.66,2.7,2.56,2.67,19700.0],["2013-10-14",2.55,2.65,2.52,2.55,4200.0],["2013-10-15",2.59,2.72,2.55,2.6,11700.0],["2013-10-16",2.55,2.69,2.52,2.69,7800.0],["2013-10-17",2.6,2.79,2.51,2.7,3500.0],["2013-10-18",2.76,2.76,2.68,2.68,300.0],["2013-10-21",2.65,2.75,2.38,2.6,71500.0],["2013-10-22",2.54,2.75,2.5,2.58,36500.0],["2013-10-23",2.5,2.63,2.5,2.63,2000.0],["2013-10-24",2.57,2.57,2.37,2.47,7500.0],["2013-10-25",2.39,2.69,2.34,2.42,32300.0],["2013-10-28",2.4,2.7,2.36,2.53,27500.0],["2013-10-29",2.5,2.65,2.39,2.44,35100.0],["2013-10-30",2.38,2.53,2.38,2.48,9500.0],["2013-10-31",2.46,2.5,2.43,2.49,5400.0],["2013-11-01",2.48,2.48,2.45,2.45,1000.0],["2013-11-04",2.36,2.52,2.36,2.5,29500.0],["2013-11-05",2.5,2.5,2.36,2.36,800.0],["2013-11-06",2.35,2.47,2.35,2.45,31500.0],["2013-11-07",2.41,2.41,2.41,2.41,200.0],["2013-11-08",2.45,2.5,2.45,2.45,7200.0],["2013-11-11",2.39,2.46,2.39,2.4,4000.0],["2013-11-12",2.42,2.42,2.36,2.38,28200.0],["2013-11-13",2.45,2.46,2.4,2.44,24700.0],["2013-11-14",2.44,2.44,2.34,2.37,17000.0],["2013-11-15",2.32,2.41,2.2,2.41,7300.0],["2013-11-18",2.31,2.35,2.19,2.27,106100.0],["2013-11-19",2.25,2.32,2.2,2.24,37900.0],["2013-11-20",2.2,2.25,2.15,2.2,85000.0],["2013-11-21",2.15,2.34,2.07,2.16,33800.0],["2013-11-22",2.36,2.36,2.13,2.17,11100.0],["2013-11-25",2.2,2.3,2.18,2.2,36400.0],["2013-11-26",2.22,2.34,2.12,2.22,15900.0],["2013-11-27",2.39,2.4,2.34,2.34,2700.0],["2013-11-29",2.48,2.49,2.4,2.41,4700.0],["2013-12-02",2.47,2.47,2.33,2.36,10000.0],["2013-12-03",2.34,2.34,2.3,2.3,1400.0],["2013-12-04",2.35,2.35,2.21,2.21,11900.0],["2013-12-05",2.26,2.48,2.24,2.29,58900.0],["2013-12-06",2.31,2.49,2.26,2.38,41600.0],["2013-12-09",2.58,2.58,2.43,2.43,500.0],["2013-12-10",2.45,2.55,2.39,2.39,9700.0],["2013-12-11",2.54,2.54,2.51,2.51,1800.0],["2013-12-12",2.45,2.52,2.31,2.36,9800.0],["2013-12-13",2.37,2.38,2.3,2.36,2600.0],["2013-12-16",2.22,2.4,2.18,2.3,69800.0],["2013-12-17",2.25,2.36,2.21,2.36,600.0],["2013-12-18",2.32,2.36,2.25,2.3,12100.0],["2013-12-19",2.22,2.31,2.03,2.22,18300.0],["2013-12-20",2.23,2.28,2.14,2.25,36900.0],["2013-12-23",2.14,2.43,2.14,2.39,1600.0],["2013-12-24",2.16,2.3,2.06,2.24,42700.0],["2013-12-26",2.23,2.28,2.23,2.28,2900.0],["2013-12-27",2.15,2.25,2.1,2.17,51500.0],["2013-12-30",2.19,2.24,2.04,2.12,29800.0],["2013-12-31",2.25,2.25,2.1,2.23,33800.0],["2014-01-02",2.2,2.21,2.06,2.15,11300.0],["2014-01-03",2.23,2.23,2.18,2.22,4900.0],["2014-01-06",2.22,2.22,2.22,2.22,0.0],["2014-01-07",2.21,2.21,2.19,2.19,1900.0],["2014-01-08",2.06,2.29,2.06,2.28,5800.0],["2014-01-09",2.25,2.25,2.19,2.2,52400.0],["2014-01-10",2.11,2.2,2.09,2.19,42200.0],["2014-01-13",2.19,2.23,2.04,2.15,74400.0],["2014-01-14",2.15,2.15,2.04,2.14,24800.0],["2014-01-15",2.12,2.2,2.0,2.13,41400.0],["2014-01-16",2.09,2.25,2.05,2.21,17300.0],["2014-01-17",2.24,2.25,2.22,2.25,2700.0],["2014-01-21",2.23,2.23,2.11,2.14,21200.0],["2014-01-22",2.09,2.19,2.09,2.19,200.0],["2014-01-23",2.13,2.23,2.06,2.12,43200.0],["2014-01-24",2.2,2.24,2.15,2.18,2500.0],["2014-01-27",2.23,2.23,2.15,2.15,700.0],["2014-01-28",2.17,2.2,2.16,2.16,600.0],["2014-01-29",2.09,2.09,2.09,2.09,2600.0],["2014-01-30",2.09,2.09,2.09,2.09,0.0],["2014-01-31",2.2,2.29,2.08,2.08,4200.0],["2014-02-03",2.01,2.08,2.0,2.08,8100.0],["2014-02-04",2.23,2.44,2.12,2.2,7000.0],["2014-02-05",2.32,2.32,2.18,2.18,3100.0],["2014-02-06",2.2,2.2,2.11,2.11,5800.0],["2014-02-07",2.2,2.26,2.06,2.23,6900.0],["2014-02-10",2.25,2.25,2.2,2.2,2800.0],["2014-02-11",2.11,2.19,2.07,2.19,600.0],["2014-02-12",2.19,2.28,1.97,2.1,55300.0],["2014-02-13",2.1,2.23,2.1,2.23,4300.0],["2014-02-14",2.17,2.38,2.17,2.2,14500.0],["2014-02-18",2.16,2.2,2.09,2.18,8000.0],["2014-02-19",2.2,2.26,2.17,2.26,21600.0],["2014-02-20",2.24,2.26,2.18,2.18,18100.0],["2014-02-21",2.18,2.26,2.17,2.26,9500.0],["2014-02-24",2.21,2.29,2.21,2.29,4500.0],["2014-02-25",2.29,2.38,2.28,2.38,12500.0],["2014-02-26",2.27,2.44,2.26,2.44,11100.0],["2014-02-27",2.37,2.37,2.36,2.36,200.0],["2014-02-28",2.39,2.45,2.39,2.44,3500.0],["2014-03-03",2.23,2.44,2.13,2.43,18100.0],["2014-03-04",2.43,2.44,2.43,2.44,8000.0],["2014-03-05",2.35,2.44,2.34,2.4,14100.0],["2014-03-06",2.4,2.45,2.34,2.45,18400.0],["2014-03-07",2.44,2.55,2.44,2.5,29000.0],["2014-03-10",2.49,2.49,2.45,2.47,1500.0],["2014-03-11",2.47,2.47,2.47,2.47,0.0],["2014-03-12",2.46,2.47,2.4,2.41,5300.0],["2014-03-13",2.44,2.47,2.42,2.45,46700.0],["2014-03-14",2.45,2.54,2.45,2.45,53400.0],["2014-03-17",2.39,2.44,2.38,2.43,3700.0],["2014-03-18",2.38,2.42,2.36,2.4,52600.0],["2014-03-19",2.51,2.51,2.4,2.41,16700.0],["2014-03-20",2.39,2.43,2.39,2.41,1700.0],["2014-03-21",2.4,2.6,2.4,2.6,600.0],["2014-03-24",2.41,2.51,2.39,2.42,20500.0],["2014-03-25",2.33,2.33,2.29,2.29,1300.0],["2014-03-26",2.3,2.3,2.12,2.14,32800.0],["2014-03-27",2.14,2.23,2.14,2.18,38700.0],["2014-03-28",2.15,2.18,2.08,2.12,10600.0],["2014-03-31",2.12,2.24,2.12,2.15,60500.0],["2014-04-01",2.16,2.23,2.15,2.23,67700.0],["2014-04-02",2.26,2.33,2.25,2.26,8300.0],["2014-04-03",2.26,2.26,2.21,2.25,7000.0],["2014-04-04",2.2,2.24,2.2,2.2,2400.0],["2014-04-07",2.24,2.24,2.16,2.22,900.0],["2014-04-08",2.22,2.25,2.2,2.22,5100.0],["2014-04-09",2.18,2.25,2.18,2.2,700.0],["2014-04-10",2.18,2.18,2.12,2.12,1600.0],["2014-04-11",2.11,2.14,2.11,2.14,1200.0],["2014-04-14",2.12,2.13,2.12,2.13,1100.0],["2014-04-15",2.13,2.13,2.13,2.13,0.0],["2014-04-16",2.11,2.13,2.1,2.1,3600.0],["2014-04-17",2.05,2.1,2.05,2.1,2000.0],["2014-04-21",2.13,2.19,2.11,2.15,53500.0],["2014-04-22",2.15,2.15,2.15,2.15,0.0],["2014-04-23",2.21,2.21,2.05,2.05,8100.0],["2014-04-24",2.05,2.09,2.03,2.05,73100.0],["2014-04-25",2.2,2.36,2.2,2.27,21700.0],["2014-04-28",2.38,2.47,2.37,2.44,15800.0],["2014-04-29",2.59,2.78,2.58,2.71,29700.0],["2014-04-30",2.75,2.87,2.68,2.7,43500.0],["2014-05-01",2.66,2.74,2.3,2.72,22400.0],["2014-05-02",2.6,2.7,2.52,2.67,8400.0],["2014-05-05",2.68,2.69,2.5,2.61,10800.0],["2014-05-06",2.54,2.57,2.3,2.38,9900.0],["2014-05-07",2.36,2.46,2.32,2.46,1300.0],["2014-05-08",2.32,2.35,2.28,2.35,5500.0],["2014-05-09",2.32,2.54,2.04,2.12,84400.0],["2014-05-12",2.15,2.25,2.07,2.24,21300.0],["2014-05-13",2.17,2.2,2.13,2.13,5100.0],["2014-05-14",2.16,2.17,2.09,2.11,9600.0],["2014-05-15",2.15,2.2,2.05,2.08,4800.0],["2014-05-16",2.08,2.08,2.08,2.08,0.0],["2014-05-19",2.05,2.05,2.05,2.05,300.0],["2014-05-20",2.09,2.15,2.09,2.15,2100.0],["2014-05-21",2.15,2.15,2.15,2.15,0.0],["2014-05-22",2.08,2.14,2.08,2.09,500.0],["2014-05-23",2.1,2.1,2.08,2.09,5000.0],["2014-05-27",2.02,2.11,1.88,2.04,29900.0],["2014-05-28",2.03,2.05,1.95,2.01,13100.0],["2014-05-29",1.99,2.0,1.97,1.97,1100.0],["2014-05-30",1.9,2.03,1.9,2.01,15300.0],["2014-06-02",2.0,2.01,2.0,2.01,8700.0],["2014-06-03",2.0,2.0,1.91,1.91,26500.0],["2014-06-04",1.9,1.98,1.85,1.92,19300.0],["2014-06-05",1.99,2.0,1.92,1.99,5000.0],["2014-06-06",1.91,1.99,1.9,1.98,8600.0],["2014-06-09",1.99,2.0,1.9,1.99,9000.0],["2014-06-10",1.95,1.95,1.85,1.85,18800.0],["2014-06-11",1.9,1.96,1.85,1.86,14100.0],["2014-06-12",1.86,1.97,1.75,1.81,31600.0],["2014-06-13",1.93,1.94,1.75,1.77,8400.0],["2014-06-16",1.8,1.81,1.7,1.75,18500.0],["2014-06-17",1.71,1.77,1.62,1.67,40300.0],["2014-06-18",1.61,1.84,1.58,1.69,29700.0],["2014-06-19",1.58,1.78,1.57,1.63,48300.0],["2014-06-20",1.65,1.72,1.6,1.66,23400.0],["2014-06-23",1.63,1.74,1.57,1.65,53000.0],["2014-06-24",1.74,1.85,1.6,1.65,41200.0],["2014-06-25",1.75,1.75,1.65,1.65,23900.0],["2014-06-26",1.7,1.82,1.6,1.62,24100.0],["2014-06-27",1.64,1.69,1.6,1.6,12700.0],["2014-06-30",1.6,1.64,1.45,1.46,84000.0],["2014-07-01",1.48,1.52,1.4,1.52,48500.0],["2014-07-02",1.4,1.64,1.34,1.61,107100.0],["2014-07-03",1.85,1.85,1.5,1.51,27300.0],["2014-07-07",1.53,1.68,1.53,1.6,12200.0],["2014-07-08",1.69,1.77,1.61,1.63,17600.0],["2014-07-09",1.69,1.72,1.69,1.7,800.0],["2014-07-10",1.75,1.78,1.68,1.75,8300.0],["2014-07-11",1.69,1.71,1.6,1.64,22000.0],["2014-07-14",1.71,1.71,1.64,1.7,63400.0],["2014-07-15",1.7,1.78,1.31,1.73,299100.0],["2014-07-16",1.67,1.69,1.56,1.69,44300.0],["2014-07-17",1.62,1.68,1.45,1.5,54200.0],["2014-07-18",1.47,1.55,1.47,1.55,6300.0],["2014-07-21",1.49,1.71,1.46,1.56,147900.0],["2014-07-22",1.57,1.64,1.47,1.54,114900.0],["2014-07-23",1.55,1.61,1.45,1.52,42000.0],["2014-07-24",1.53,1.59,1.5,1.5,39500.0],["2014-07-25",1.47,1.52,1.44,1.51,54900.0],["2014-07-28",1.49,1.49,1.47,1.49,1100.0],["2014-07-29",1.53,1.85,1.47,1.54,160700.0],["2014-07-30",1.53,1.58,1.5,1.51,28400.0],["2014-07-31",1.5,1.62,1.45,1.55,42900.0],["2014-08-01",1.7,1.82,1.42,1.48,138600.0],["2014-08-04",1.49,1.49,1.45,1.48,3200.0],["2014-08-05",1.48,1.72,1.44,1.61,69400.0],["2014-08-06",1.6,1.7,1.47,1.55,96800.0],["2014-08-07",1.5,1.5,1.38,1.5,22900.0],["2014-08-08",1.46,1.48,1.44,1.48,12400.0],["2014-08-11",1.42,1.48,1.41,1.47,4200.0],["2014-08-12",1.45,1.52,1.45,1.46,12000.0],["2014-08-13",1.45,1.77,1.3,1.46,96600.0],["2014-08-14",1.55,1.6,1.25,1.45,52400.0],["2014-08-15",1.51,1.51,1.4,1.46,23200.0],["2014-08-18",1.46,1.53,1.42,1.48,7800.0],["2014-08-19",1.46,1.48,1.39,1.39,1800.0],["2014-08-20",1.44,1.46,1.38,1.46,1000.0],["2014-08-21",1.46,1.46,1.46,1.46,0.0],["2014-08-22",1.42,1.42,1.39,1.39,2000.0],["2014-08-25",1.46,1.46,1.4,1.42,7900.0],["2014-08-26",1.49,1.49,1.39,1.47,22300.0],["2014-08-27",1.47,1.47,1.47,1.47,0.0],["2014-08-28",1.41,1.57,1.41,1.48,12900.0],["2014-08-29",1.52,1.53,1.45,1.46,9900.0],["2014-09-02",1.45,1.58,1.45,1.5,12800.0],["2014-09-03",1.5,1.5,1.4,1.5,13000.0],["2014-09-04",1.49,1.5,1.43,1.5,2700.0],["2014-09-05",1.49,1.5,1.49,1.49,5100.0],["2014-09-08",1.5,1.5,1.39,1.45,10000.0],["2014-09-09",1.45,1.45,1.45,1.45,0.0],["2014-09-10",1.49,1.5,1.39,1.5,2400.0],["2014-09-11",1.49,1.49,1.41,1.41,500.0],["2014-09-12",1.46,1.5,1.38,1.41,41300.0],["2014-09-15",1.41,1.5,1.41,1.47,11700.0],["2014-09-16",1.43,1.49,1.43,1.49,3000.0],["2014-09-17",1.55,1.55,1.41,1.41,7500.0],["2014-09-18",1.41,1.41,1.41,1.41,0.0],["2014-09-19",1.41,1.46,1.4,1.4,2000.0],["2014-09-22",1.4,1.4,1.4,1.4,4000.0],["2014-09-23",1.4,1.4,1.36,1.37,7300.0],["2014-09-24",1.37,1.41,1.37,1.41,1300.0],["2014-09-25",1.37,1.37,1.36,1.36,1500.0],["2014-09-26",1.45,1.45,1.41,1.45,1200.0],["2014-09-29",1.4,1.42,1.37,1.41,3300.0],["2014-09-30",1.36,1.37,1.36,1.37,5200.0],["2014-10-01",1.37,1.54,1.33,1.5,38000.0],["2014-10-02",1.5,1.59,1.35,1.59,63200.0],["2014-10-03",1.52,1.67,1.48,1.48,29900.0],["2014-10-06",1.42,1.5,1.39,1.42,2900.0],["2014-10-07",1.42,1.42,1.42,1.42,0.0],["2014-10-08",1.41,1.42,1.35,1.39,9500.0],["2014-10-09",1.36,1.4,1.3,1.31,35900.0],["2014-10-10",1.33,1.4,1.2,1.2,20900.0],["2014-10-13",1.29,1.29,1.29,1.29,200.0],["2014-10-14",1.29,1.29,1.15,1.25,43800.0],["2014-10-15",1.16,1.21,1.12,1.13,37500.0],["2014-10-16",1.12,1.18,1.05,1.09,43100.0],["2014-10-17",1.11,1.12,1.11,1.11,2800.0],["2014-10-20",1.1,1.1,1.1,1.1,6400.0],["2014-10-21",1.09,1.2,1.09,1.18,6900.0],["2014-10-22",1.2,1.2,1.15,1.17,7800.0],["2014-10-23",1.17,1.19,1.11,1.13,7500.0],["2014-10-24",1.12,1.15,1.12,1.13,2800.0],["2014-10-27",1.13,1.17,1.1,1.11,10800.0],["2014-10-28",1.11,1.13,1.07,1.1,25500.0],["2014-10-29",1.08,1.17,1.07,1.07,13100.0],["2014-10-30",1.07,1.1,1.07,1.09,2200.0],["2014-10-31",1.08,1.18,1.08,1.15,11700.0],["2014-11-03",1.11,1.15,1.08,1.15,3300.0],["2014-11-04",1.1,1.28,1.06,1.2,41300.0],["2014-11-05",1.25,1.28,1.11,1.11,29300.0],["2014-11-06",1.14,1.15,1.06,1.09,27800.0],["2014-11-07",1.09,1.1,1.03,1.09,18600.0],["2014-11-10",1.07,1.07,1.05,1.05,9100.0],["2014-11-11",1.06,1.1,1.05,1.05,3800.0],["2014-11-12",1.07,1.09,1.05,1.06,5900.0],["2014-11-13",1.09,1.1,1.05,1.05,8700.0],["2014-11-14",1.1,1.2,1.07,1.2,49000.0],["2014-11-17",1.25,1.26,1.2,1.2,13700.0],["2014-11-18",1.2,1.21,1.14,1.16,23300.0],["2014-11-19",1.2,1.28,1.2,1.28,57700.0],["2014-11-20",1.25,1.35,1.23,1.32,42600.0],["2014-11-21",1.35,1.36,1.3,1.31,41600.0],["2014-11-24",1.31,1.34,1.25,1.28,35000.0],["2014-11-25",1.3,1.34,1.26,1.33,16900.0],["2014-11-26",1.35,1.35,1.22,1.32,13700.0],["2014-11-28",1.34,1.35,1.34,1.35,2100.0],["2014-12-01",1.35,1.36,1.23,1.29,12800.0],["2014-12-02",1.26,1.34,1.23,1.34,18100.0],["2014-12-03",1.27,1.32,1.27,1.27,18100.0],["2014-12-04",1.3,1.3,1.27,1.27,6600.0],["2014-12-05",1.27,1.29,1.23,1.26,19200.0],["2014-12-08",1.27,1.35,1.27,1.33,22300.0],["2014-12-09",1.31,1.35,1.31,1.32,13900.0],["2014-12-10",1.39,1.39,1.32,1.37,3900.0],["2014-12-11",1.39,1.39,1.33,1.33,1300.0],["2014-12-12",1.26,1.3,1.22,1.26,18000.0],["2014-12-15",1.25,1.27,1.22,1.22,17600.0],["2014-12-16",1.22,1.22,1.22,1.22,0.0],["2014-12-17",1.2,1.33,1.14,1.16,23200.0],["2014-12-18",1.17,1.18,1.15,1.15,1900.0],["2014-12-19",1.13,1.2,1.13,1.14,5600.0],["2014-12-22",1.17,1.25,1.17,1.19,5400.0],["2014-12-23",1.23,1.23,1.14,1.14,15400.0],["2014-12-24",1.22,1.4,1.14,1.2,23300.0],["2014-12-26",1.21,1.25,1.17,1.23,29300.0],["2014-12-29",1.22,1.29,1.19,1.29,44800.0],["2014-12-30",1.2,1.26,1.17,1.2,48100.0],["2014-12-31",1.2,1.34,1.2,1.22,25000.0],["2015-01-02",1.35,1.35,1.21,1.27,1500.0],["2015-01-05",1.22,1.3,1.21,1.3,2900.0],["2015-01-06",1.3,1.3,1.3,1.3,0.0],["2015-01-07",1.29,1.29,1.21,1.27,1600.0],["2015-01-08",1.25,1.34,1.25,1.34,2900.0],["2015-01-09",1.35,1.41,1.35,1.4,1200.0],["2015-01-12",1.42,1.42,1.4,1.4,3700.0],["2015-01-13",1.42,1.42,1.37,1.37,13500.0],["2015-01-14",1.37,1.37,1.37,1.37,100.0],["2015-01-15",1.31,1.31,1.3,1.3,5100.0],["2015-01-16",1.34,1.34,1.33,1.34,1000.0],["2015-01-20",1.36,1.37,1.35,1.37,16300.0],["2015-01-21",1.45,1.54,1.32,1.33,26000.0],["2015-01-22",1.43,1.43,1.43,1.43,400.0],["2015-01-23",1.36,1.36,1.36,1.36,400.0],["2015-01-26",1.41,1.47,1.41,1.45,700.0],["2015-01-27",1.5,1.52,1.49,1.5,8700.0],["2015-01-28",1.62,1.64,1.57,1.57,10100.0],["2015-01-29",1.6,1.6,1.54,1.54,2300.0],["2015-01-30",1.5,1.51,1.5,1.51,4700.0],["2015-02-02",1.51,1.58,1.5,1.5,7600.0],["2015-02-03",1.57,1.57,1.51,1.55,2800.0],["2015-02-04",1.51,1.58,1.51,1.58,6300.0],["2015-02-05",1.68,1.75,1.6,1.6,2400.0],["2015-02-06",1.6,1.6,1.6,1.6,0.0],["2015-02-09",1.64,1.64,1.63,1.63,400.0],["2015-02-10",1.63,1.63,1.63,1.63,0.0],["2015-02-11",1.63,1.63,1.63,1.63,200.0],["2015-02-12",1.63,1.63,1.63,1.63,0.0],["2015-02-13",1.63,1.63,1.63,1.63,100.0],["2015-02-17",1.58,1.58,1.58,1.58,1200.0],["2015-02-18",1.55,1.55,1.55,1.55,1000.0],["2015-02-19",1.51,1.55,1.51,1.51,400.0],["2015-02-20",1.5,1.5,1.5,1.5,100.0],["2015-02-23",1.5,1.5,1.41,1.41,2800.0],["2015-02-24",1.4,1.4,1.31,1.31,22300.0],["2015-02-25",1.35,1.38,1.31,1.36,7400.0],["2015-02-26",1.33,1.36,1.33,1.36,4200.0],["2015-02-27",1.37,1.4,1.36,1.4,2500.0],["2015-03-02",1.37,1.47,1.37,1.38,3600.0],["2015-03-03",1.38,1.44,1.35,1.42,10700.0],["2015-03-04",1.4,1.48,1.37,1.42,63400.0],["2015-03-05",1.41,1.52,1.4,1.5,35200.0],["2015-03-06",1.55,1.55,1.46,1.54,46900.0],["2015-03-09",1.58,1.67,1.47,1.6,105800.0],["2015-03-10",1.59,1.73,1.47,1.6,93500.0],["2015-03-11",1.6,1.71,1.58,1.65,25900.0],["2015-03-12",1.58,1.67,1.48,1.52,44200.0],["2015-03-13",1.6,1.61,1.49,1.5,34700.0],["2015-03-16",1.55,1.57,1.42,1.47,7800.0],["2015-03-17",1.48,1.57,1.48,1.5,2900.0],["2015-03-18",1.5,1.58,1.45,1.49,38300.0],["2015-03-19",1.55,1.55,1.34,1.41,79800.0],["2015-03-20",1.41,1.47,1.35,1.4,74900.0],["2015-03-23",1.47,1.5,1.43,1.43,50100.0],["2015-03-24",1.57,1.68,1.44,1.58,140400.0],["2015-03-25",1.6,1.68,1.52,1.6,149000.0],["2015-03-26",1.6,1.61,1.4,1.4,81700.0],["2015-03-27",1.72,1.72,1.46,1.55,69600.0],["2015-03-30",1.54,1.56,1.52,1.56,21600.0],["2015-03-31",1.52,1.53,1.48,1.49,2600.0],["2015-04-01",1.53,1.53,1.4,1.44,42200.0],["2015-04-02",1.44,1.45,1.41,1.45,48800.0],["2015-04-06",1.41,1.45,1.4,1.42,88200.0],["2015-04-07",1.44,1.5,1.42,1.5,46900.0],["2015-04-08",1.44,1.55,1.44,1.53,27200.0],["2015-04-09",1.53,1.6,1.47,1.56,152300.0],["2015-04-10",1.48,1.64,1.46,1.49,146800.0],["2015-04-13",1.53,1.57,1.5,1.53,84600.0],["2015-04-14",1.52,1.62,1.49,1.49,118700.0],["2015-04-15",1.52,1.63,1.49,1.52,70100.0],["2015-04-16",1.52,1.6,1.47,1.51,120800.0],["2015-04-17",1.52,1.7,1.48,1.52,105500.0],["2015-04-20",1.5,1.52,1.4,1.46,92600.0],["2015-04-21",1.44,1.47,1.4,1.42,47800.0],["2015-04-22",1.44,1.5,1.42,1.44,83200.0],["2015-04-23",1.45,1.49,1.35,1.49,106900.0],["2015-04-24",1.6,1.6,1.43,1.47,50600.0],["2015-04-27",1.47,1.58,1.45,1.49,45600.0],["2015-04-28",1.49,1.52,1.45,1.45,16200.0],["2015-04-29",1.5,1.57,1.33,1.4,226900.0],["2015-04-30",1.5,1.5,1.25,1.3,136700.0],["2015-05-01",1.38,1.4,1.17,1.24,164100.0],["2015-05-04",1.35,1.35,1.12,1.15,159600.0],["2015-05-05",1.26,1.36,1.15,1.21,117300.0],["2015-05-06",1.28,1.32,1.13,1.13,42500.0],["2015-05-07",1.25,1.28,1.05,1.17,188100.0],["2015-05-08",1.23,1.23,1.08,1.19,150700.0],["2015-05-11",1.25,1.25,1.12,1.18,13300.0],["2015-05-12",1.19,1.23,1.07,1.16,53300.0],["2015-05-13",1.21,1.21,1.07,1.13,10800.0],["2015-05-14",1.12,1.15,0.77,0.91,243500.0],["2015-05-15",0.93,0.98,0.88,0.9,7100.0],["2015-05-18",0.95,0.95,0.74,0.87,125800.0],["2015-05-19",0.83,0.84,0.77,0.84,7600.0],["2015-05-20",0.84,0.84,0.73,0.75,12900.0],["2015-05-21",0.72,0.73,0.57,0.61,102900.0],["2015-05-22",0.58,0.59,0.55,0.56,30100.0],["2015-05-26",0.5,0.54,0.5,0.51,78100.0],["2015-05-27",0.52,0.56,0.38,0.38,237900.0],["2015-05-28",0.41,0.44,0.36,0.37,127500.0],["2015-05-29",0.39,0.42,0.36,0.4,65100.0],["2015-06-01",0.48,0.48,0.4,0.4,39300.0],["2015-06-02",0.41,0.44,0.4,0.42,27800.0],["2015-06-03",0.41,0.43,0.41,0.41,5800.0],["2015-06-04",0.43,0.43,0.42,0.42,6400.0],["2015-06-05",0.42,0.43,0.4,0.4,40600.0],["2015-06-08",0.39,0.41,0.36,0.38,43900.0],["2015-06-09",0.38,0.39,0.31,0.32,74600.0],["2015-06-10",0.32,0.32,0.29,0.31,63200.0],["2015-06-11",0.29,0.33,0.29,0.3,161100.0],["2015-06-12",0.31,0.33,0.3,0.32,166500.0],["2015-06-15",0.32,0.32,0.3,0.31,18700.0],["2015-06-16",0.31,0.33,0.3,0.32,32400.0],["2015-06-17",0.32,0.41,0.32,0.37,161700.0],["2015-06-18",0.39,0.49,0.37,0.45,123900.0],["2015-06-19",0.48,0.52,0.41,0.41,182500.0],["2015-06-22",0.4,0.41,0.39,0.4,52500.0],["2015-06-23",0.39,0.39,0.35,0.36,33600.0],["2015-06-24",0.35,0.36,0.34,0.36,80300.0],["2015-06-25",0.35,0.35,0.34,0.34,21400.0],["2015-06-26",0.35,0.36,0.34,0.35,67100.0],["2015-06-29",0.44,0.46,0.38,0.39,88800.0],["2015-06-30",0.4,0.45,0.4,0.45,28500.0],["2015-07-01",0.43,0.43,0.38,0.4,38200.0],["2015-07-02",0.4,0.45,0.4,0.43,4600.0],["2015-07-06",0.4,0.4,0.39,0.4,3500.0],["2015-07-07",0.6,0.77,0.45,0.47,460700.0],["2015-07-08",0.47,0.55,0.47,0.5,82100.0],["2015-07-09",0.42,0.52,0.42,0.49,55000.0],["2015-07-10",0.47,0.48,0.41,0.42,39500.0],["2015-07-13",0.42,0.44,0.42,0.42,3400.0],["2015-07-14",0.43,0.55,0.43,0.43,11600.0],["2015-07-15",0.43,0.44,0.42,0.42,9700.0],["2015-07-16",0.41,0.5,0.4,0.48,28800.0],["2015-07-17",0.48,0.49,0.42,0.43,16200.0],["2015-07-20",0.4,0.43,0.39,0.42,4500.0],["2015-07-21",0.44,0.45,0.43,0.43,700.0],["2015-07-22",0.43,0.45,0.41,0.43,1900.0],["2015-07-23",0.42,0.42,0.38,0.4,5200.0],["2015-07-24",0.44,0.44,0.42,0.42,6300.0],["2015-07-27",0.4,0.4,0.38,0.38,11100.0],["2015-07-28",0.39,0.39,0.38,0.38,7000.0],["2015-07-29",0.38,0.39,0.38,0.39,9600.0],["2015-07-30",0.38,0.39,0.38,0.39,2200.0],["2015-07-31",0.38,0.4,0.38,0.38,16800.0],["2015-08-03",0.38,0.38,0.37,0.37,7000.0],["2015-08-04",0.37,0.37,0.35,0.37,23200.0],["2015-08-05",0.35,0.36,0.35,0.35,7100.0],["2015-08-06",0.35,0.36,0.35,0.35,17600.0],["2015-08-07",0.36,0.36,0.36,0.36,3200.0],["2015-08-10",0.36,0.36,0.36,0.36,5000.0],["2015-08-11",0.35,0.35,0.26,0.31,228200.0],["2015-08-12",0.31,0.34,0.3,0.33,38600.0],["2015-08-13",0.31,0.31,0.28,0.3,3500.0],["2015-08-14",0.3,0.33,0.3,0.33,27600.0],["2015-08-17",0.34,0.34,0.28,0.3,47800.0],["2015-08-18",0.3,0.3,0.28,0.29,147300.0],["2015-08-19",0.28,0.32,0.28,0.32,58000.0],["2015-08-20",0.3,0.3,0.28,0.29,60500.0],["2015-08-21",0.29,0.29,0.28,0.28,10200.0],["2015-08-24",0.29,0.29,0.27,0.28,47200.0],["2015-08-25",0.29,0.31,0.29,0.29,4000.0],["2015-08-26",0.29,0.29,0.29,0.29,26700.0],["2015-08-27",0.27,0.28,0.27,0.28,8300.0],["2015-08-28",0.28,0.28,0.27,0.28,8200.0],["2015-08-31",0.28,0.28,0.26,0.27,7500.0],["2015-09-01",0.32,0.32,0.28,0.31,2800.0],["2015-09-02",0.33,0.33,0.3,0.3,1000.0],["2015-09-03",0.28,0.33,0.27,0.32,14000.0],["2015-09-04",0.3,0.35,0.29,0.35,27900.0],["2015-09-08",0.37,0.37,0.34,0.36,11500.0],["2015-09-09",0.36,0.36,0.32,0.35,14100.0],["2015-09-10",0.34,0.37,0.34,0.37,17300.0],["2015-09-11",0.37,0.41,0.36,0.41,17200.0],["2015-09-14",0.42,0.43,0.4,0.43,21100.0],["2015-09-15",0.41,0.41,0.33,0.35,96100.0],["2015-09-16",0.37,0.41,0.37,0.4,16200.0],["2015-09-17",0.35,0.41,0.35,0.41,13100.0],["2015-09-18",0.42,0.42,0.38,0.38,28600.0],["2015-09-21",0.35,0.41,0.35,0.41,16300.0],["2015-09-22",0.42,0.42,0.36,0.41,10200.0],["2015-09-23",0.41,0.41,0.41,0.41,0.0],["2015-09-24",0.4,0.4,0.4,0.4,200.0],["2015-09-25",0.38,0.4,0.35,0.35,2300.0],["2015-09-28",0.38,0.4,0.33,0.34,17100.0],["2015-09-29",0.33,0.34,0.31,0.31,24100.0],["2015-09-30",0.34,0.38,0.33,0.35,3800.0],["2015-10-01",0.32,0.32,0.29,0.29,29500.0],["2015-10-02",0.32,0.35,0.29,0.29,59900.0],["2015-10-05",0.3,0.3,0.3,0.3,10100.0],["2015-10-06",0.3,0.3,0.3,0.3,23100.0],["2015-10-07",0.3,0.3,0.28,0.29,37500.0],["2015-10-08",0.4,0.4,0.34,0.34,11200.0],["2015-10-09",0.29,0.3,0.29,0.3,51400.0],["2015-10-12",0.35,0.35,0.3,0.3,19500.0],["2015-10-13",0.3,0.3,0.29,0.3,20800.0],["2015-10-14",0.28,0.3,0.28,0.3,18000.0],["2015-10-15",0.28,0.3,0.27,0.3,17300.0],["2015-10-16",0.3,0.45,0.29,0.45,19400.0],["2015-10-19",0.45,0.45,0.4,0.42,15400.0],["2015-10-20",0.4,0.4,0.39,0.4,12200.0],["2015-10-21",0.37,0.4,0.37,0.4,4100.0],["2015-10-22",0.37,0.37,0.37,0.37,3600.0],["2015-10-23",0.37,0.4,0.37,0.4,6900.0],["2015-10-26",0.37,0.39,0.37,0.39,2400.0],["2015-10-27",0.35,0.37,0.34,0.34,28800.0],["2015-10-28",0.36,0.36,0.36,0.36,200.0],["2015-10-29",0.36,0.38,0.36,0.38,8300.0],["2015-10-30",0.38,0.38,0.36,0.36,8100.0],["2015-11-02",0.36,0.36,0.35,0.35,8800.0],["2015-11-03",0.35,0.36,0.34,0.35,18600.0],["2015-11-04",0.35,0.35,0.35,0.35,9800.0],["2015-11-05",0.34,0.34,0.34,0.34,9100.0],["2015-11-06",0.34,0.37,0.31,0.35,31600.0],["2015-11-09",0.32,0.37,0.32,0.36,3800.0],["2015-11-10",0.36,0.36,0.34,0.36,4500.0],["2015-11-11",0.36,0.36,0.36,0.36,0.0],["2015-11-12",0.41,0.41,0.38,0.38,4700.0],["2015-11-13",0.38,0.38,0.25,0.34,188700.0],["2015-11-16",0.32,0.32,0.27,0.29,34400.0],["2015-11-17",0.32,0.34,0.32,0.34,2100.0],["2015-11-18",0.34,0.36,0.34,0.34,27500.0],["2015-11-19",0.35,0.35,0.35,0.35,7400.0],["2015-11-20",0.32,0.34,0.32,0.32,1000.0],["2015-11-23",0.33,0.33,0.3,0.31,2500.0],["2015-11-24",0.33,0.44,0.33,0.36,10300.0],["2015-11-25",0.37,0.38,0.34,0.38,1700.0],["2015-11-27",0.29,0.29,0.29,0.29,0.0],["2015-11-30",0.36,0.38,0.36,0.37,11600.0],["2015-12-01",0.35,0.37,0.35,0.36,3500.0],["2015-12-02",0.35,0.35,0.35,0.35,1300.0],["2015-12-03",0.35,0.35,0.35,0.35,500.0],["2015-12-04",0.35,0.37,0.35,0.35,22400.0],["2015-12-07",0.35,0.35,0.35,0.35,5200.0],["2015-12-08",0.35,0.36,0.34,0.36,34700.0],["2015-12-09",0.36,0.36,0.34,0.36,14400.0],["2015-12-10",0.33,0.35,0.32,0.35,21300.0],["2015-12-11",0.33,0.34,0.32,0.32,16500.0],["2015-12-14",0.32,0.37,0.3,0.37,49700.0],["2015-12-15",0.37,0.37,0.36,0.36,5700.0],["2015-12-16",0.36,0.36,0.33,0.35,22400.0],["2015-12-17",0.33,0.35,0.32,0.34,17900.0],["2015-12-18",0.33,0.34,0.33,0.33,3600.0],["2015-12-21",0.33,0.35,0.33,0.34,9200.0],["2015-12-22",0.33,0.35,0.31,0.32,63100.0],["2015-12-23",0.32,0.33,0.32,0.33,5600.0],["2015-12-24",0.32,0.34,0.32,0.34,5400.0],["2015-12-28",0.32,0.35,0.32,0.32,11300.0],["2015-12-29",0.32,0.34,0.3,0.33,39900.0],["2015-12-30",0.32,0.32,0.3,0.31,20800.0],["2015-12-31",0.3,0.35,0.3,0.33,26300.0],["2016-01-04",0.31,0.31,0.31,0.31,200.0],["2016-01-05",0.34,0.34,0.34,0.34,200.0],["2016-01-06",0.34,0.34,0.34,0.34,0.0],["2016-01-07",0.34,0.34,0.34,0.34,0.0],["2016-01-08",0.32,0.32,0.32,0.32,100.0],["2016-01-11",0.32,0.34,0.32,0.34,7300.0],["2016-01-12",0.33,0.34,0.33,0.34,11100.0],["2016-01-13",0.34,0.34,0.34,0.34,0.0],["2016-01-14",0.3,0.32,0.3,0.32,6200.0],["2016-01-15",0.32,0.34,0.32,0.33,1600.0],["2016-01-19",0.34,0.34,0.32,0.32,6200.0],["2016-01-20",0.32,0.32,0.32,0.32,0.0],["2016-01-21",0.33,0.33,0.31,0.31,2100.0],["2016-01-22",0.31,0.31,0.29,0.29,32700.0],["2016-01-25",0.28,0.28,0.27,0.28,33900.0],["2016-01-26",0.31,0.34,0.31,0.34,16100.0],["2016-01-27",0.34,0.35,0.34,0.34,4000.0],["2016-01-28",0.36,0.36,0.35,0.36,14700.0],["2016-01-29",0.37,0.45,0.37,0.4,26600.0],["2016-02-01",0.37,0.4,0.37,0.4,1100.0],["2016-02-02",0.38,0.4,0.38,0.39,8800.0],["2016-02-03",0.4,0.42,0.4,0.42,500.0],["2016-02-04",0.45,0.5,0.42,0.45,28200.0],["2016-02-05",0.4,0.42,0.4,0.42,6400.0],["2016-02-08",0.43,0.52,0.43,0.5,26900.0],["2016-02-09",0.54,0.62,0.54,0.58,58000.0],["2016-02-10",0.59,0.59,0.55,0.55,17200.0],["2016-02-11",0.57,0.58,0.54,0.55,36200.0],["2016-02-12",0.58,0.58,0.55,0.58,20800.0],["2016-02-16",0.6,0.63,0.6,0.62,49100.0],["2016-02-17",0.62,0.62,0.56,0.62,18300.0],["2016-02-18",0.63,0.63,0.61,0.61,11700.0],["2016-02-19",0.6,0.6,0.58,0.6,5600.0],["2016-02-22",0.53,0.61,0.53,0.6,49100.0],["2016-02-23",0.59,0.6,0.56,0.58,30100.0],["2016-02-24",0.54,0.62,0.53,0.61,44600.0],["2016-02-25",0.61,0.61,0.6,0.61,8300.0],["2016-02-26",0.61,0.62,0.61,0.62,13000.0],["2016-02-29",0.61,0.62,0.6,0.6,9000.0],["2016-03-01",0.55,0.62,0.55,0.62,5300.0],["2016-03-02",0.62,0.62,0.59,0.6,8400.0],["2016-03-03",0.61,0.62,0.57,0.59,32900.0],["2016-03-04",0.59,0.6,0.57,0.57,16900.0],["2016-03-07",0.55,0.56,0.55,0.56,14600.0],["2016-03-08",0.57,0.6,0.55,0.59,1600.0],["2016-03-09",0.59,0.59,0.57,0.59,4700.0],["2016-03-10",0.59,0.59,0.59,0.59,12100.0],["2016-03-11",0.58,0.58,0.56,0.57,2500.0],["2016-03-14",0.59,0.62,0.59,0.61,17600.0],["2016-03-15",0.59,0.59,0.59,0.59,100.0],["2016-03-16",0.6,0.61,0.6,0.61,4500.0],["2016-03-17",0.61,0.62,0.58,0.6,35300.0],["2016-03-18",0.59,0.62,0.59,0.61,1600.0],["2016-03-21",0.62,0.62,0.58,0.58,22600.0],["2016-03-22",0.58,0.58,0.55,0.56,50600.0],["2016-03-23",0.56,0.56,0.56,0.56,3300.0],["2016-03-24",0.56,0.56,0.55,0.55,4400.0],["2016-03-28",0.55,0.55,0.52,0.52,16300.0],["2016-03-29",0.53,0.53,0.51,0.51,14100.0],["2016-03-30",0.5,0.51,0.5,0.5,24800.0],["2016-03-31",0.5,0.5,0.49,0.49,1600.0],["2016-04-01",0.48,0.51,0.46,0.5,21500.0],["2016-04-04",0.47,0.49,0.47,0.47,40700.0],["2016-04-05",0.47,0.5,0.47,0.48,9500.0],["2016-04-06",0.48,0.5,0.48,0.49,3200.0],["2016-04-07",0.49,0.5,0.49,0.5,300.0],["2016-04-08",0.48,0.52,0.48,0.52,12000.0],["2016-04-11",0.49,0.51,0.49,0.51,5300.0],["2016-04-12",0.52,0.52,0.48,0.52,21900.0],["2016-04-13",0.51,0.6,0.49,0.56,43700.0],["2016-04-14",0.56,0.6,0.56,0.6,4200.0],["2016-04-15",0.6,0.6,0.56,0.56,1400.0],["2016-04-18",0.58,0.58,0.56,0.58,500.0],["2016-04-19",0.52,0.57,0.52,0.56,700.0],["2016-04-20",0.54,0.55,0.54,0.55,1800.0],["2016-04-21",0.52,0.56,0.52,0.56,12600.0],["2016-04-22",0.53,0.53,0.52,0.52,13500.0],["2016-04-25",0.52,0.52,0.52,0.52,200.0],["2016-04-26",0.54,0.56,0.53,0.53,800.0],["2016-04-27",0.54,0.54,0.54,0.54,200.0],["2016-04-28",0.54,0.54,0.54,0.54,0.0],["2016-04-29",0.55,0.55,0.55,0.55,1100.0],["2016-05-02",0.56,0.58,0.52,0.54,41000.0],["2016-05-03",0.53,0.53,0.53,0.53,800.0],["2016-05-04",0.53,0.53,0.53,0.53,300.0],["2016-05-05",0.52,0.55,0.52,0.55,1300.0],["2016-05-06",0.52,0.52,0.52,0.52,7500.0],["2016-05-09",0.5,0.53,0.5,0.53,14700.0],["2016-05-10",0.52,0.55,0.52,0.55,300.0],["2016-05-11",0.51,0.53,0.51,0.53,500.0],["2016-05-12",0.53,0.53,0.52,0.52,2100.0],["2016-05-13",0.55,0.55,0.51,0.51,4900.0],["2016-05-16",0.51,0.51,0.51,0.51,0.0],["2016-05-17",0.51,0.58,0.51,0.55,13900.0],["2016-05-18",0.58,0.59,0.56,0.57,12700.0],["2016-05-19",0.53,0.53,0.5,0.5,17400.0],["2016-05-20",0.5,0.55,0.5,0.54,4700.0],["2016-05-23",0.54,0.54,0.51,0.51,29700.0],["2016-05-24",0.52,0.54,0.52,0.54,1100.0],["2016-05-25",0.54,0.54,0.53,0.53,1500.0],["2016-05-26",0.54,0.54,0.54,0.54,4300.0],["2016-05-27",0.54,0.54,0.51,0.53,2500.0],["2016-05-31",0.53,0.53,0.53,0.53,0.0],["2016-06-01",0.53,0.56,0.53,0.56,2600.0],["2016-06-02",0.54,0.56,0.52,0.55,5500.0],["2016-06-03",0.56,0.62,0.56,0.59,5000.0],["2016-06-06",0.63,0.72,0.62,0.68,67100.0],["2016-06-07",0.69,0.7,0.69,0.7,3400.0],["2016-06-08",0.67,0.7,0.67,0.69,6600.0],["2016-06-09",0.7,0.7,0.7,0.7,3700.0],["2016-06-10",0.69,0.69,0.65,0.65,2200.0],["2016-06-13",0.65,0.68,0.65,0.67,4500.0],["2016-06-14",0.62,0.62,0.51,0.58,2000.0],["2016-06-15",0.55,0.55,0.55,0.55,1100.0],["2016-06-16",0.53,0.53,0.53,0.53,6000.0],["2016-06-17",0.57,0.61,0.57,0.61,5800.0],["2016-06-20",0.61,0.72,0.56,0.7,10400.0],["2016-06-21",0.7,0.7,0.69,0.7,3800.0],["2016-06-22",0.68,0.7,0.68,0.7,13600.0],["2016-06-23",0.67,0.7,0.66,0.7,500.0],["2016-06-24",0.7,0.7,0.7,0.7,0.0],["2016-06-27",0.69,0.69,0.66,0.66,18300.0],["2016-06-28",0.68,0.72,0.67,0.72,26700.0],["2016-06-29",0.7,0.7,0.7,0.7,2800.0],["2016-06-30",0.71,0.74,0.71,0.73,9900.0],["2016-07-01",0.7,0.71,0.66,0.71,12400.0],["2016-07-05",0.71,0.99,0.67,0.69,560000.0],["2016-07-06",0.7,0.74,0.63,0.69,67800.0],["2016-07-07",0.74,0.75,0.6,0.64,41100.0],["2016-07-08",0.65,0.7,0.65,0.69,26100.0],["2016-07-11",0.75,0.75,0.67,0.67,11300.0],["2016-07-12",0.72,0.72,0.67,0.68,4900.0],["2016-07-13",0.69,0.7,0.67,0.7,15600.0],["2016-07-14",0.68,0.68,0.68,0.68,200.0],["2016-07-15",0.67,0.67,0.67,0.67,3100.0],["2016-07-18",0.72,0.88,0.65,0.67,314600.0],["2016-07-19",0.69,0.69,0.61,0.63,81200.0],["2016-07-20",0.64,0.66,0.63,0.63,13800.0],["2016-07-21",0.66,0.68,0.61,0.65,71400.0],["2016-07-22",0.65,0.83,0.6,0.77,168500.0],["2016-07-25",0.79,0.79,0.77,0.79,14200.0],["2016-07-26",0.77,0.83,0.7,0.83,17100.0],["2016-07-27",0.83,0.83,0.79,0.82,10400.0],["2016-07-28",0.82,0.82,0.8,0.82,5600.0],["2016-07-29",0.81,0.85,0.78,0.85,22700.0],["2016-08-01",0.85,0.91,0.85,0.91,217600.0],["2016-08-02",0.9,0.9,0.75,0.83,29300.0],["2016-08-03",0.88,0.88,0.84,0.85,6800.0],["2016-08-04",0.85,0.9,0.85,0.86,11500.0],["2016-08-05",0.88,0.95,0.86,0.91,8700.0],["2016-08-08",0.86,0.93,0.86,0.9,12800.0],["2016-08-09",0.91,0.95,0.91,0.95,21900.0],["2016-08-10",0.97,0.98,0.88,0.88,18700.0],["2016-08-11",0.92,0.92,0.92,0.92,400.0],["2016-08-12",0.92,0.95,0.92,0.95,700.0],["2016-08-15",0.91,0.94,0.91,0.94,2600.0],["2016-08-16",0.94,0.97,0.94,0.97,4400.0],["2016-08-17",0.98,0.98,0.98,0.98,300.0],["2016-08-18",0.98,0.98,0.97,0.97,2500.0],["2016-08-19",0.95,1.15,0.93,0.93,430800.0],["2016-08-22",0.93,0.98,0.85,0.85,68300.0],["2016-08-23",0.92,0.92,0.83,0.83,17900.0],["2016-08-24",0.83,0.91,0.83,0.84,8800.0],["2016-08-25",0.84,0.86,0.84,0.84,3700.0],["2016-08-26",0.85,0.88,0.83,0.83,9400.0],["2016-08-29",0.9,0.9,0.83,0.83,1400.0],["2016-08-30",0.83,0.83,0.83,0.83,200.0],["2016-08-31",0.85,0.85,0.83,0.85,7300.0],["2016-09-01",0.85,0.85,0.85,0.85,0.0],["2016-09-02",0.83,0.87,0.83,0.86,6100.0],["2016-09-06",0.88,0.88,0.87,0.87,1800.0],["2016-09-07",0.88,0.89,0.87,0.87,4500.0],["2016-09-08",0.88,0.88,0.83,0.83,2300.0],["2016-09-09",0.88,0.89,0.83,0.87,12300.0],["2016-09-12",0.88,0.88,0.83,0.83,300.0],["2016-09-13",0.88,0.88,0.81,0.81,16400.0],["2016-09-14",0.82,0.84,0.82,0.83,4400.0],["2016-09-15",0.84,0.84,0.84,0.84,100.0],["2016-09-16",0.78,0.82,0.78,0.82,19500.0],["2016-09-19",0.8,0.84,0.8,0.84,7500.0],["2016-09-20",0.84,0.84,0.84,0.84,0.0],["2016-09-21",0.84,0.88,0.84,0.88,600.0],["2016-09-22",0.85,0.85,0.83,0.83,700.0],["2016-09-23",0.87,0.87,0.83,0.85,1000.0],["2016-09-26",0.85,0.85,0.85,0.85,100.0],["2016-09-27",0.88,0.88,0.85,0.85,2300.0],["2016-09-28",0.9,0.95,0.89,0.9,12400.0],["2016-09-29",0.9,0.9,0.85,0.85,3600.0],["2016-09-30",0.86,0.86,0.84,0.84,1100.0],["2016-10-03",0.84,0.9,0.84,0.87,5400.0],["2016-10-04",0.82,0.83,0.79,0.79,3200.0],["2016-10-05",0.78,0.82,0.78,0.78,1000.0],["2016-10-06",0.8,0.82,0.75,0.75,15000.0],["2016-10-07",0.75,0.75,0.71,0.74,26500.0],["2016-10-10",0.78,0.79,0.78,0.79,4100.0],["2016-10-11",0.79,0.79,0.79,0.79,3700.0],["2016-10-12",0.78,0.78,0.75,0.75,2000.0],["2016-10-13",0.8,0.82,0.78,0.8,1700.0],["2016-10-14",0.8,0.8,0.8,0.8,0.0],["2016-10-17",0.8,0.81,0.79,0.81,8600.0],["2016-10-18",0.77,0.77,0.77,0.77,1100.0],["2016-10-19",0.81,0.81,0.75,0.78,16800.0],["2016-10-20",0.79,0.81,0.79,0.81,4300.0],["2016-10-21",0.79,0.8,0.79,0.79,1800.0],["2016-10-24",0.79,0.79,0.79,0.79,0.0],["2016-10-25",0.79,0.79,0.79,0.79,0.0],["2016-10-26",0.85,0.93,0.85,0.93,17900.0],["2016-10-27",0.91,0.95,0.85,0.85,93800.0],["2016-10-28",0.87,0.88,0.86,0.87,11300.0],["2016-10-31",0.93,0.93,0.93,0.93,1300.0],["2016-11-01",0.93,0.93,0.93,0.93,0.0],["2016-11-02",0.92,0.92,0.88,0.92,11700.0],["2016-11-03",0.93,0.93,0.93,0.93,700.0],["2016-11-04",0.79,0.93,0.79,0.89,5000.0],["2016-11-07",0.91,0.92,0.9,0.9,12900.0],["2016-11-08",0.9,0.9,0.9,0.9,0.0],["2016-11-09",0.91,0.91,0.91,0.91,200.0],["2016-11-10",0.91,0.91,0.91,0.91,1000.0],["2016-11-11",0.9,0.9,0.88,0.9,23100.0],["2016-11-14",0.89,0.9,0.82,0.9,11400.0],["2016-11-15",0.9,0.95,0.88,0.9,42500.0],["2016-11-16",0.89,0.9,0.88,0.9,12800.0],["2016-11-17",0.9,0.91,0.88,0.91,32700.0],["2016-11-18",0.91,0.92,0.9,0.91,37800.0],["2016-11-21",0.91,0.94,0.9,0.94,26200.0],["2016-11-22",0.9,0.95,0.9,0.95,17800.0],["2016-11-23",0.95,0.95,0.93,0.94,11600.0],["2016-11-25",0.94,0.95,0.94,0.94,4100.0],["2016-11-28",0.94,0.94,0.9,0.9,5000.0],["2016-11-29",0.95,0.95,0.91,0.91,37200.0],["2016-11-30",0.92,0.95,0.89,0.95,24800.0],["2016-12-01",0.94,0.94,0.92,0.94,3200.0],["2016-12-02",0.92,0.97,0.92,0.97,38700.0],["2016-12-05",0.97,1.0,0.94,1.0,45500.0],["2016-12-06",1.0,1.06,0.99,1.04,112100.0],["2016-12-07",1.03,1.04,1.0,1.0,7800.0],["2016-12-08",1.04,1.05,0.95,1.0,45300.0],["2016-12-09",1.06,1.06,1.0,1.03,48100.0],["2016-12-12",1.07,1.09,1.04,1.09,52400.0],["2016-12-13",1.09,1.16,1.08,1.12,82700.0],["2016-12-14",1.13,1.15,1.12,1.15,53100.0],["2016-12-15",1.14,1.15,1.1,1.15,26500.0],["2016-12-16",1.16,1.23,1.16,1.22,99100.0],["2016-12-19",1.22,1.25,1.18,1.25,93200.0],["2016-12-20",1.26,1.3,1.22,1.28,106000.0],["2016-12-21",1.28,1.3,1.22,1.26,56400.0],["2016-12-22",1.26,1.26,1.22,1.26,20800.0],["2016-12-23",1.3,1.3,1.24,1.3,11900.0],["2016-12-27",1.3,1.33,1.27,1.33,37800.0],["2016-12-28",1.33,1.35,1.3,1.35,43500.0],["2016-12-29",1.36,1.37,1.08,1.08,71000.0],["2016-12-30",1.08,1.3,1.07,1.24,38600.0],["2017-01-03",1.3,1.3,1.25,1.3,45400.0],["2017-01-04",1.3,1.3,1.25,1.3,36800.0],["2017-01-05",1.29,1.29,1.16,1.29,11600.0],["2017-01-06",1.29,1.29,1.15,1.24,9000.0],["2017-01-09",1.24,1.29,1.1,1.24,17700.0],["2017-01-10",1.26,1.26,1.2,1.26,11700.0],["2017-01-11",1.29,1.29,1.1,1.16,27500.0],["2017-01-12",1.15,1.19,1.15,1.19,8500.0],["2017-01-13",1.18,1.21,1.1,1.21,8800.0],["2017-01-17",1.21,1.25,1.15,1.23,3900.0],["2017-01-18",1.27,1.28,1.18,1.27,44200.0],["2017-01-19",1.21,1.24,1.15,1.21,31900.0],["2017-01-20",1.26,1.26,1.15,1.2,26400.0],["2017-01-23",1.16,1.26,1.14,1.2,10800.0],["2017-01-24",1.18,1.23,1.15,1.23,29000.0],["2017-01-25",1.21,1.27,1.19,1.27,35500.0],["2017-01-26",1.28,1.28,1.21,1.23,33800.0],["2017-01-27",1.24,1.28,1.21,1.28,26600.0],["2017-01-30",1.24,1.29,1.22,1.27,99700.0],["2017-01-31",1.27,1.28,1.24,1.24,11500.0],["2017-02-01",1.2,1.23,1.17,1.2,31000.0],["2017-02-02",1.25,1.27,1.18,1.19,26200.0],["2017-02-03",1.23,1.24,1.19,1.24,12100.0],["2017-02-06",1.21,1.25,1.21,1.24,12700.0],["2017-02-07",1.26,1.26,1.14,1.23,49300.0],["2017-02-08",1.23,1.23,1.15,1.15,23700.0],["2017-02-09",1.16,1.19,1.14,1.19,6000.0],["2017-02-10",1.18,1.22,1.14,1.22,12700.0],["2017-02-13",1.22,1.25,1.13,1.17,34400.0],["2017-02-14",1.25,1.25,1.14,1.23,33800.0],["2017-02-15",1.18,1.23,1.16,1.23,13100.0],["2017-02-16",1.17,1.22,1.16,1.21,13300.0],["2017-02-17",1.25,1.36,1.19,1.36,136400.0],["2017-02-21",1.36,1.38,1.36,1.38,25300.0],["2017-02-22",1.38,1.38,1.34,1.37,10100.0],["2017-02-23",1.38,1.49,1.37,1.45,143200.0],["2017-02-24",1.47,1.47,1.39,1.39,31200.0],["2017-02-27",1.42,1.49,1.38,1.48,50700.0],["2017-02-28",1.46,1.46,1.38,1.38,37300.0],["2017-03-01",1.43,1.44,1.38,1.39,23900.0],["2017-03-02",1.43,1.43,1.25,1.42,43800.0],["2017-03-03",1.36,1.36,1.31,1.33,33600.0],["2017-03-06",1.33,1.38,1.3,1.32,63000.0],["2017-03-07",1.33,1.38,1.32,1.32,5200.0],["2017-03-08",1.31,1.43,1.31,1.33,3500.0],["2017-03-09",1.37,1.49,1.37,1.4,13900.0],["2017-03-10",1.39,1.5,1.39,1.46,89800.0],["2017-03-13",1.43,1.49,1.43,1.45,34300.0],["2017-03-14",1.47,1.5,1.44,1.49,22300.0],["2017-03-15",1.48,1.5,1.45,1.45,61100.0],["2017-03-16",1.47,1.5,1.47,1.48,47600.0],["2017-03-17",1.46,1.52,1.46,1.51,94600.0],["2017-03-20",1.58,1.59,1.48,1.58,74800.0],["2017-03-21",1.58,1.58,1.48,1.51,12500.0],["2017-03-22",1.55,1.58,1.5,1.55,34100.0],["2017-03-23",1.56,1.58,1.49,1.58,79000.0],["2017-03-24",1.58,1.58,1.52,1.54,12600.0],["2017-03-27",1.56,1.58,1.31,1.4,59300.0],["2017-03-28",1.41,1.44,1.38,1.38,32000.0],["2017-03-29",1.41,1.44,1.4,1.42,58700.0],["2017-03-30",1.45,1.49,1.4,1.46,21600.0],["2017-03-31",1.5,1.5,1.43,1.49,12200.0],["2017-04-03",1.48,1.57,1.45,1.48,43300.0],["2017-04-04",1.54,1.54,1.47,1.5,36500.0],["2017-04-05",1.48,1.5,1.42,1.5,6700.0],["2017-04-06",1.45,1.51,1.42,1.49,15700.0],["2017-04-07",1.46,1.5,1.46,1.46,18800.0],["2017-04-10",1.47,1.55,1.47,1.55,45600.0],["2017-04-11",1.55,1.6,1.48,1.54,45100.0],["2017-04-12",1.58,1.6,1.57,1.6,9800.0],["2017-04-13",1.6,1.61,1.59,1.61,54200.0],["2017-04-17",1.61,1.63,1.5,1.62,65600.0],["2017-04-18",1.62,1.62,1.55,1.56,38800.0],["2017-04-19",1.52,1.6,1.52,1.59,22900.0],["2017-04-20",1.6,1.61,1.57,1.59,28900.0],["2017-04-21",1.62,1.63,1.57,1.63,28900.0],["2017-04-24",1.63,1.64,1.57,1.61,51700.0],["2017-04-25",1.61,1.63,1.59,1.62,39400.0],["2017-04-26",1.63,1.63,1.6,1.61,19500.0],["2017-04-27",1.61,1.65,1.58,1.62,36400.0],["2017-04-28",1.63,1.65,1.63,1.64,25300.0],["2017-05-01",1.64,1.65,1.62,1.64,28100.0],["2017-05-02",1.63,1.64,1.63,1.63,5900.0],["2017-05-03",1.65,1.65,1.64,1.65,2900.0],["2017-05-04",1.64,1.64,1.6,1.61,22400.0],["2017-05-05",1.58,1.64,1.58,1.64,39900.0],["2017-05-08",1.64,1.64,1.61,1.62,15800.0],["2017-05-09",1.63,1.64,1.6,1.64,22400.0],["2017-05-10",1.64,1.65,1.62,1.65,29000.0],["2017-05-11",1.65,1.66,1.63,1.64,48100.0],["2017-05-12",1.65,1.68,1.65,1.68,80500.0],["2017-05-15",1.66,1.72,1.32,1.5,278900.0],["2017-05-16",1.53,1.57,1.4,1.49,91800.0],["2017-05-17",1.59,1.6,1.48,1.57,41900.0],["2017-05-18",1.59,1.6,1.54,1.56,53000.0],["2017-05-19",1.6,1.65,1.59,1.64,46900.0],["2017-05-22",1.64,1.66,1.64,1.66,21300.0],["2017-05-23",1.66,1.67,1.52,1.65,69700.0],["2017-05-24",1.65,1.66,1.61,1.66,27300.0],["2017-05-25",1.66,1.67,1.63,1.66,13900.0],["2017-05-26",1.66,1.67,1.63,1.64,50100.0],["2017-05-30",1.6,1.65,1.6,1.63,18400.0],["2017-05-31",1.63,1.65,1.6,1.65,8400.0],["2017-06-01",1.65,1.66,1.6,1.66,25200.0],["2017-06-02",1.6,1.66,1.51,1.63,78900.0],["2017-06-05",1.64,1.66,1.61,1.66,42900.0],["2017-06-06",1.66,1.67,1.54,1.64,69300.0],["2017-06-07",1.64,1.66,1.55,1.65,69400.0],["2017-06-08",1.65,1.66,1.64,1.66,20500.0],["2017-06-09",1.66,1.68,1.66,1.68,41200.0],["2017-06-12",1.68,1.69,1.64,1.68,55200.0],["2017-06-13",1.64,1.7,1.64,1.7,34900.0],["2017-06-14",1.7,1.74,1.68,1.7,92800.0],["2017-06-15",1.69,1.71,1.66,1.7,21400.0],["2017-06-16",1.71,1.71,1.54,1.54,93100.0],["2017-06-19",1.59,1.71,1.59,1.65,65600.0],["2017-06-20",1.65,1.69,1.62,1.69,17600.0],["2017-06-21",1.65,1.68,1.64,1.64,8700.0],["2017-06-22",1.66,1.66,1.64,1.64,2600.0],["2017-06-23",1.62,1.73,1.62,1.73,50900.0],["2017-06-26",1.72,1.72,1.66,1.72,16400.0],["2017-06-27",1.71,1.72,1.67,1.69,14800.0],["2017-06-28",1.67,1.7,1.65,1.65,2500.0],["2017-06-29",1.68,1.69,1.66,1.67,3900.0],["2017-06-30",1.7,1.7,1.67,1.67,7500.0],["2017-07-03",1.68,1.7,1.66,1.69,4800.0],["2017-07-05",1.72,1.72,1.66,1.66,6700.0],["2017-07-06",1.71,1.71,1.65,1.65,27100.0],["2017-07-07",1.67,1.67,1.62,1.67,20600.0],["2017-07-10",1.63,1.65,1.63,1.65,6900.0],["2017-07-11",1.64,1.69,1.64,1.64,5100.0],["2017-07-12",1.65,1.68,1.64,1.66,9600.0],["2017-07-13",1.66,1.69,1.65,1.68,2000.0],["2017-07-14",1.69,1.69,1.65,1.68,3800.0],["2017-07-17",1.69,1.69,1.63,1.66,6600.0],["2017-07-18",1.65,1.67,1.63,1.64,18500.0],["2017-07-19",1.63,1.67,1.62,1.65,60600.0],["2017-07-20",1.68,1.69,1.63,1.66,33000.0],["2017-07-21",1.67,1.72,1.64,1.67,42800.0],["2017-07-24",1.69,1.71,1.66,1.7,28300.0],["2017-07-25",1.7,1.71,1.69,1.71,9000.0],["2017-07-26",1.65,1.71,1.65,1.71,9400.0],["2017-07-27",1.71,1.72,1.68,1.72,14300.0],["2017-07-28",1.71,1.72,1.68,1.72,700.0],["2017-07-31",1.7,1.71,1.66,1.68,11800.0],["2017-08-01",1.65,1.69,1.63,1.69,10900.0],["2017-08-02",1.65,1.69,1.63,1.63,21800.0],["2017-08-03",1.65,1.67,1.63,1.63,10500.0],["2017-08-04",1.65,1.71,1.6,1.61,107900.0],["2017-08-07",1.6,1.6,1.47,1.5,42900.0],["2017-08-08",1.54,1.6,1.47,1.47,46100.0],["2017-08-09",1.48,1.68,1.41,1.41,15700.0],["2017-08-10",1.4,1.51,1.3,1.32,47100.0],["2017-08-11",1.4,1.41,1.3,1.33,61800.0],["2017-08-14",1.32,1.34,1.28,1.31,39100.0],["2017-08-15",1.34,1.38,1.28,1.29,34700.0],["2017-08-16",1.3,1.33,1.29,1.29,18600.0],["2017-08-17",1.29,1.34,1.28,1.32,18800.0],["2017-08-18",1.39,1.44,1.31,1.33,35200.0],["2017-08-21",1.4,1.44,1.35,1.37,18800.0],["2017-08-22",1.38,1.45,1.36,1.36,12400.0],["2017-08-23",1.35,1.35,1.34,1.35,12200.0],["2017-08-24",1.32,1.39,1.31,1.34,5400.0],["2017-08-25",1.31,1.35,1.31,1.32,17900.0],["2017-08-28",1.33,1.42,1.3,1.3,37600.0],["2017-08-29",1.33,1.41,1.32,1.32,54600.0],["2017-08-30",1.35,1.35,1.28,1.33,28700.0],["2017-08-31",1.38,1.41,1.29,1.33,31400.0],["2017-09-01",1.29,1.32,1.29,1.31,1700.0],["2017-09-05",1.33,1.34,1.31,1.33,5400.0],["2017-09-06",1.31,1.39,1.3,1.39,8800.0],["2017-09-07",1.37,1.4,1.34,1.36,16900.0],["2017-09-08",1.35,1.39,1.34,1.35,11400.0],["2017-09-11",1.34,1.36,1.34,1.36,2300.0],["2017-09-12",1.34,1.4,1.34,1.4,9200.0],["2017-09-13",1.34,1.37,1.34,1.37,3600.0],["2017-09-14",1.35,1.37,1.34,1.37,2100.0],["2017-09-15",1.35,1.39,1.25,1.25,6400.0],["2017-09-18",1.32,1.4,1.3,1.35,44400.0],["2017-09-19",1.35,1.35,1.3,1.33,8700.0],["2017-09-20",1.36,1.36,1.29,1.33,10400.0],["2017-09-21",1.29,1.32,1.29,1.32,3500.0],["2017-09-22",1.32,1.37,1.29,1.37,20600.0],["2017-09-25",1.32,1.33,1.28,1.32,19100.0],["2017-09-26",1.29,1.34,1.27,1.29,12300.0],["2017-09-27",1.28,1.33,1.27,1.33,12400.0],["2017-09-28",1.29,1.34,1.29,1.34,13800.0],["2017-09-29",1.35,1.35,1.3,1.34,9400.0],["2017-10-02",1.35,1.35,1.28,1.28,30900.0],["2017-10-03",1.29,1.3,1.25,1.25,14900.0],["2017-10-04",1.29,1.37,1.19,1.3,66200.0],["2017-10-05",1.31,1.37,1.14,1.16,75600.0],["2017-10-06",1.18,1.19,1.13,1.19,8800.0],["2017-10-09",1.18,1.19,1.15,1.16,7100.0],["2017-10-10",1.19,1.2,1.12,1.12,14700.0],["2017-10-11",1.1,1.1,0.82,0.91,122600.0],["2017-10-12",0.88,0.92,0.87,0.87,26500.0],["2017-10-13",0.81,0.85,0.75,0.85,67200.0],["2017-10-16",0.87,0.89,0.8,0.83,44200.0],["2017-10-17",0.8,0.88,0.8,0.87,18000.0],["2017-10-18",0.9,0.9,0.87,0.87,23600.0],["2017-10-19",0.9,0.91,0.87,0.87,18800.0],["2017-10-20",0.87,0.9,0.87,0.88,16400.0],["2017-10-23",0.9,0.9,0.82,0.82,30800.0],["2017-10-24",0.82,0.84,0.82,0.83,9600.0],["2017-10-25",0.81,0.85,0.81,0.84,13100.0],["2017-10-26",0.83,1.04,0.81,0.97,145200.0],["2017-10-27",0.95,0.95,0.89,0.89,16600.0],["2017-10-30",0.89,0.9,0.88,0.88,4900.0],["2017-10-31",0.9,0.91,0.9,0.9,19600.0],["2017-11-01",0.9,0.91,0.9,0.91,9000.0],["2017-11-02",0.9,1.0,0.9,0.9,77200.0],["2017-11-03",0.9,0.96,0.9,0.94,17300.0],["2017-11-06",0.97,0.97,0.86,0.93,69200.0],["2017-11-07",0.93,1.02,0.93,0.95,79700.0],["2017-11-08",1.05,1.3,0.98,1.06,715100.0],["2017-11-09",1.04,1.09,1.01,1.09,46800.0],["2017-11-10",1.08,1.16,1.07,1.08,111500.0],["2017-11-13",1.1,1.18,1.01,1.04,239400.0],["2017-11-14",1.03,1.05,1.03,1.04,9300.0],["2017-11-15",1.05,1.06,1.02,1.02,11700.0],["2017-11-16",1.02,1.02,1.02,1.02,9900.0],["2017-11-17",1.03,1.04,1.01,1.04,24400.0],["2017-11-20",1.06,1.06,1.02,1.03,11800.0],["2017-11-21",1.02,1.04,1.01,1.01,8800.0],["2017-11-22",1.02,1.05,1.02,1.03,7300.0],["2017-11-24",1.04,1.05,0.98,1.05,19400.0],["2017-11-27",1.0,1.0,0.98,0.99,22200.0],["2017-11-28",1.0,1.04,1.0,1.02,45300.0],["2017-11-29",1.04,1.05,1.03,1.05,27200.0],["2017-11-30",1.03,1.04,1.0,1.04,15900.0],["2017-12-01",1.02,1.05,1.02,1.05,3700.0],["2017-12-04",1.05,1.05,1.02,1.02,7200.0],["2017-12-05",1.0,1.01,0.98,0.98,45700.0],["2017-12-06",0.99,1.0,0.98,0.98,6200.0],["2017-12-07",0.98,1.02,0.98,0.98,6500.0],["2017-12-08",1.02,1.02,0.97,0.97,11300.0],["2017-12-11",1.01,1.01,0.97,0.98,4700.0],["2017-12-12",0.98,0.99,0.98,0.98,11800.0],["2017-12-13",0.94,0.96,0.93,0.94,23700.0],["2017-12-14",0.97,0.97,0.93,0.93,7800.0],["2017-12-15",0.94,0.96,0.93,0.93,8000.0],["2017-12-18",0.95,0.96,0.93,0.94,17700.0],["2017-12-19",0.95,0.96,0.95,0.95,9900.0],["2017-12-20",0.95,0.97,0.94,0.94,9000.0],["2017-12-21",0.95,0.95,0.94,0.94,3200.0],["2017-12-22",0.94,0.96,0.93,0.96,8300.0],["2017-12-26",0.93,0.94,0.93,0.93,2000.0],["2017-12-27",0.96,0.96,0.94,0.94,3300.0],["2017-12-28",0.93,1.08,0.93,0.98,289300.0],["2017-12-29",1.02,1.02,0.92,0.93,28300.0],["2018-01-02",0.95,1.03,0.95,0.97,112500.0],["2018-01-03",0.98,0.98,0.95,0.98,11700.0],["2018-01-04",0.97,0.97,0.93,0.96,21000.0],["2018-01-05",0.95,0.96,0.93,0.95,30600.0],["2018-01-08",0.95,1.01,0.94,1.01,53600.0],["2018-01-09",0.99,0.99,0.9,0.94,33100.0],["2018-01-10",0.95,1.08,0.95,0.97,212600.0],["2018-01-11",0.96,0.97,0.94,0.96,12800.0],["2018-01-12",0.95,1.01,0.95,1.0,37100.0],["2018-01-16",1.03,1.03,0.92,0.92,19100.0],["2018-01-17",0.97,1.0,0.93,0.99,57000.0],["2018-01-18",0.96,0.99,0.96,0.99,19400.0],["2018-01-19",0.99,1.04,0.99,1.02,56300.0],["2018-01-22",1.01,1.02,0.98,0.99,19500.0],["2018-01-23",0.98,1.0,0.98,1.0,13600.0],["2018-01-24",1.02,1.09,1.01,1.05,401200.0],["2018-01-25",1.03,1.04,1.0,1.03,21400.0],["2018-01-26",1.02,1.03,1.0,1.03,4700.0],["2018-01-29",1.03,1.03,0.95,0.96,46100.0],["2018-01-30",0.95,0.96,0.95,0.96,6900.0],["2018-01-31",0.96,1.04,0.95,1.0,62800.0],["2018-02-01",1.0,1.01,0.96,0.97,58900.0],["2018-02-02",0.98,0.99,0.95,0.95,41800.0],["2018-02-05",0.95,0.97,0.92,0.92,51400.0],["2018-02-06",0.9,0.97,0.9,0.92,72500.0],["2018-02-07",0.93,0.98,0.93,0.94,27300.0],["2018-02-08",0.95,0.99,0.93,0.93,42600.0],["2018-02-09",0.95,0.97,0.9,0.9,83000.0],["2018-02-12",0.95,0.98,0.9,0.92,46800.0],["2018-02-13",0.94,0.97,0.92,0.92,36400.0],["2018-02-14",0.92,1.0,0.92,0.93,36000.0],["2018-02-15",0.94,0.97,0.92,0.93,33700.0],["2018-02-16",0.95,0.97,0.93,0.95,38000.0],["2018-02-20",0.98,1.0,0.93,0.93,18700.0],["2018-02-21",0.93,0.94,0.93,0.94,2100.0],["2018-02-22",0.97,0.97,0.94,0.94,6000.0],["2018-02-23",0.97,0.97,0.95,0.95,2400.0],["2018-02-26",0.93,0.96,0.93,0.95,7000.0],["2018-02-27",0.94,0.96,0.94,0.95,2500.0],["2018-02-28",0.94,0.95,0.93,0.93,46400.0],["2018-03-01",0.93,0.96,0.93,0.93,30200.0],["2018-03-02",0.91,1.0,0.9,1.0,51200.0],["2018-03-05",0.9,0.96,0.9,0.95,13500.0],["2018-03-06",0.97,0.97,0.9,0.91,29600.0],["2018-03-07",0.91,0.94,0.91,0.93,37100.0],["2018-03-08",0.93,0.93,0.92,0.92,3100.0],["2018-03-09",0.93,0.95,0.91,0.92,9000.0],["2018-03-12",0.94,0.94,0.91,0.92,4900.0],["2018-03-13",0.93,0.93,0.91,0.93,21100.0],["2018-03-14",0.92,0.92,0.9,0.91,34900.0],["2018-03-15",0.91,0.99,0.91,0.91,18200.0],["2018-03-16",0.9,0.96,0.9,0.91,27800.0],["2018-03-19",0.88,0.95,0.87,0.91,42900.0],["2018-03-20",0.93,1.27,0.82,0.88,2084800.0],["2018-03-21",0.87,0.9,0.85,0.86,117200.0],["2018-03-22",0.87,0.92,0.86,0.9,42200.0],["2018-03-23",0.92,0.92,0.86,0.89,26300.0],["2018-03-26",0.9,0.9,0.86,0.86,52300.0],["2018-03-27",0.85,0.87,0.82,0.83,51500.0],["2018-03-28",0.84,0.94,0.81,0.84,328600.0],["2018-03-29",0.84,0.87,0.83,0.83,117500.0],["2018-04-02",0.83,0.87,0.81,0.81,94700.0],["2018-04-03",0.81,0.89,0.81,0.83,61000.0],["2018-04-04",0.82,0.91,0.81,0.84,155800.0],["2018-04-05",0.82,0.88,0.81,0.82,51700.0],["2018-04-06",0.83,0.84,0.81,0.81,42600.0],["2018-04-09",0.81,0.87,0.81,0.83,59700.0],["2018-04-10",0.82,0.88,0.81,0.85,65200.0],["2018-04-11",0.85,0.88,0.81,0.87,59500.0],["2018-04-12",0.86,0.88,0.82,0.85,57600.0],["2018-04-13",0.84,0.88,0.81,0.85,51300.0],["2018-04-16",0.84,0.88,0.82,0.85,50400.0],["2018-04-17",0.82,0.87,0.82,0.86,71900.0],["2018-04-18",0.85,0.89,0.83,0.87,83100.0],["2018-04-19",0.88,0.88,0.84,0.86,5500.0],["2018-04-20",0.87,0.87,0.86,0.86,7900.0],["2018-04-23",0.87,0.89,0.84,0.86,53100.0],["2018-04-24",0.85,0.88,0.83,0.84,46100.0],["2018-04-25",0.85,0.88,0.84,0.85,54700.0],["2018-04-26",0.85,0.87,0.83,0.83,80800.0],["2018-04-27",0.84,0.85,0.83,0.83,76300.0],["2018-04-30",0.83,0.85,0.83,0.84,33700.0],["2018-05-01",0.84,0.85,0.82,0.83,44700.0],["2018-05-02",0.85,0.85,0.81,0.82,117300.0],["2018-05-03",0.83,0.84,0.81,0.81,56700.0],["2018-05-04",0.81,0.82,0.7,0.79,72300.0],["2018-05-07",0.8,0.81,0.78,0.78,18900.0],["2018-05-08",0.79,0.81,0.78,0.81,80100.0],["2018-05-09",0.81,0.81,0.77,0.79,110400.0],["2018-05-10",0.78,0.81,0.77,0.79,85200.0],["2018-05-11",0.81,0.82,0.73,0.76,239600.0],["2018-05-14",0.75,0.76,0.7,0.74,181400.0],["2018-05-15",0.74,0.75,0.71,0.73,127500.0],["2018-05-16",0.75,0.77,0.71,0.72,68900.0],["2018-05-17",0.72,0.78,0.72,0.77,103500.0],["2018-05-18",0.78,0.78,0.73,0.75,35300.0],["2018-05-21",0.76,0.8,0.72,0.76,100600.0],["2018-05-22",0.75,0.79,0.75,0.75,50700.0],["2018-05-23",0.75,0.77,0.73,0.73,27400.0],["2018-05-24",0.73,0.78,0.72,0.75,87200.0],["2018-05-25",0.75,0.76,0.72,0.75,52300.0],["2018-05-29",0.74,0.75,0.72,0.73,6500.0],["2018-05-30",0.73,0.73,0.72,0.72,18100.0],["2018-05-31",0.72,0.81,0.72,0.81,306700.0],["2018-06-01",0.84,0.95,0.72,0.74,793800.0],["2018-06-04",0.77,0.84,0.71,0.75,91900.0],["2018-06-05",0.74,0.75,0.72,0.73,32100.0],["2018-06-06",0.74,0.76,0.72,0.72,20400.0],["2018-06-07",0.72,0.73,0.72,0.72,19500.0],["2018-06-08",0.71,0.73,0.71,0.72,24300.0],["2018-06-11",0.73,0.73,0.73,0.73,48800.0],["2018-06-12",0.73,0.74,0.73,0.73,8400.0],["2018-06-13",0.74,0.76,0.71,0.71,32500.0],["2018-06-14",0.72,0.74,0.7,0.7,9200.0],["2018-06-15",0.7,0.81,0.7,0.81,85700.0],["2018-06-18",0.75,0.76,0.72,0.72,42800.0],["2018-06-19",0.75,0.75,0.73,0.73,35500.0],["2018-06-20",0.74,0.75,0.73,0.75,5700.0],["2018-06-21",0.74,0.78,0.73,0.75,9600.0],["2018-06-22",0.76,0.76,0.71,0.71,41300.0],["2018-06-25",0.71,0.74,0.71,0.72,52000.0],["2018-06-26",0.71,0.78,0.7,0.76,282300.0],["2018-06-27",0.72,0.79,0.7,0.71,72600.0],["2018-06-28",0.71,0.74,0.7,0.71,49700.0],["2018-06-29",0.72,0.74,0.7,0.72,51100.0],["2018-07-02",0.72,0.73,0.7,0.7,37500.0],["2018-07-03",0.71,0.72,0.71,0.71,10600.0],["2018-07-05",0.71,0.73,0.71,0.73,23100.0],["2018-07-06",0.74,0.76,0.74,0.76,19300.0],["2018-07-09",0.75,0.78,0.75,0.78,6900.0],["2018-07-10",0.78,0.78,0.77,0.78,32600.0],["2018-07-11",0.78,0.78,0.75,0.75,17000.0],["2018-07-12",0.75,0.75,0.75,0.75,800.0],["2018-07-13",0.75,0.75,0.74,0.74,7000.0],["2018-07-16",0.75,0.75,0.74,0.74,700.0],["2018-07-17",0.74,0.75,0.74,0.74,1800.0],["2018-07-18",0.75,0.76,0.74,0.74,10500.0],["2018-07-19",0.75,0.78,0.75,0.77,8100.0],["2018-07-20",0.76,0.76,0.74,0.76,23900.0],["2018-07-23",0.75,0.75,0.75,0.75,900.0],["2018-07-24",0.76,0.76,0.73,0.73,7600.0],["2018-07-25",0.74,0.74,0.7,0.7,189500.0],["2018-07-26",0.72,0.76,0.71,0.76,39100.0],["2018-07-27",0.76,0.76,0.71,0.72,5400.0],["2018-07-30",0.71,0.71,0.71,0.71,14100.0],["2018-07-31",0.72,0.72,0.72,0.72,3600.0],["2018-08-01",0.71,0.71,0.69,0.71,91400.0],["2018-08-02",0.7,0.72,0.63,0.68,63600.0],["2018-08-03",0.68,0.68,0.68,0.68,14500.0],["2018-08-06",0.69,0.69,0.65,0.68,8400.0],["2018-08-07",0.68,0.69,0.68,0.68,15600.0],["2018-08-08",0.7,0.7,0.66,0.67,9400.0],["2018-08-09",0.68,0.7,0.68,0.7,29400.0],["2018-08-10",0.69,0.7,0.68,0.7,11300.0],["2018-08-13",0.69,0.75,0.67,0.69,142600.0],["2018-08-14",0.7,0.75,0.67,0.68,21400.0],["2018-08-15",0.67,0.68,0.64,0.68,90200.0],["2018-08-16",0.67,0.7,0.67,0.7,37300.0],["2018-08-17",0.69,0.72,0.69,0.72,19300.0],["2018-08-20",0.71,0.72,0.71,0.72,1400.0],["2018-08-21",0.72,0.72,0.65,0.68,22900.0],["2018-08-22",0.7,0.7,0.7,0.7,900.0],["2018-08-23",0.7,0.72,0.7,0.72,1200.0],["2018-08-24",0.72,0.72,0.71,0.71,2500.0],["2018-08-27",0.71,0.71,0.69,0.69,2900.0],["2018-08-28",0.69,0.69,0.67,0.67,1600.0],["2018-08-29",0.68,0.68,0.68,0.68,800.0],["2018-08-30",0.68,0.68,0.68,0.68,0.0],["2018-08-31",0.68,0.68,0.66,0.67,4600.0],["2018-09-04",0.66,0.67,0.66,0.67,9300.0],["2018-09-05",0.66,0.66,0.65,0.66,28300.0],["2018-09-06",0.66,0.66,0.65,0.65,2200.0],["2018-09-07",0.65,0.65,0.65,0.65,12700.0],["2018-09-10",0.65,0.65,0.62,0.63,14600.0],["2018-09-11",0.64,0.65,0.63,0.63,3100.0],["2018-09-12",0.64,0.65,0.63,0.64,10600.0],["2018-09-13",0.65,0.65,0.64,0.64,5100.0],["2018-09-14",0.65,0.65,0.63,0.64,23800.0],["2018-09-17",0.65,0.66,0.64,0.64,5100.0],["2018-09-18",0.65,0.67,0.6,0.66,24400.0],["2018-09-19",0.66,0.69,0.66,0.67,5000.0],["2018-09-20",0.68,0.69,0.66,0.67,8800.0],["2018-09-21",0.67,0.68,0.57,0.57,20000.0],["2018-09-24",0.6,0.66,0.6,0.65,12100.0],["2018-09-25",0.68,0.68,0.64,0.64,5800.0],["2018-09-26",0.64,0.65,0.64,0.64,4700.0],["2018-09-27",0.64,0.64,0.62,0.64,8800.0],["2018-09-28",0.63,0.64,0.62,0.64,6700.0],["2018-10-01",0.64,0.64,0.64,0.64,800.0],["2018-10-02",0.64,0.65,0.64,0.65,700.0],["2018-10-03",0.65,0.69,0.61,0.68,75500.0],["2018-10-04",0.67,0.67,0.67,0.67,5200.0],["2018-10-05",0.67,0.68,0.66,0.68,1500.0],["2018-10-08",0.69,0.69,0.6,0.6,15100.0],["2018-10-09",0.61,0.65,0.61,0.63,52100.0],["2018-10-10",0.61,0.63,0.6,0.6,4400.0],["2018-10-11",0.6,0.64,0.6,0.64,42900.0],["2018-10-12",0.63,0.64,0.61,0.64,19200.0],["2018-10-15",0.64,0.64,0.64,0.64,1400.0],["2018-10-16",0.64,0.64,0.61,0.61,9400.0],["2018-10-17",0.62,0.75,0.62,0.62,364100.0],["2018-10-18",0.62,0.63,0.57,0.59,112100.0],["2018-10-19",0.59,0.59,0.51,0.54,53900.0],["2018-10-22",0.55,0.55,0.54,0.55,14700.0],["2018-10-23",0.57,0.57,0.55,0.56,5100.0],["2018-10-24",0.55,0.84,0.55,0.59,427300.0],["2018-10-25",0.59,0.6,0.52,0.53,35200.0],["2018-10-26",0.54,0.55,0.52,0.54,20000.0],["2018-10-29",0.54,0.57,0.52,0.53,20300.0],["2018-10-30",0.52,0.53,0.52,0.53,19700.0],["2018-10-31",0.52,0.54,0.52,0.52,11400.0],["2018-11-01",0.51,0.53,0.51,0.53,12200.0],["2018-11-02",0.53,0.54,0.51,0.51,7100.0],["2018-11-05",0.52,0.53,0.51,0.51,5000.0],["2018-11-06",0.53,0.53,0.51,0.51,10700.0],["2018-11-07",0.52,0.52,0.51,0.51,7200.0],["2018-11-08",0.51,0.66,0.51,0.61,142800.0],["2018-11-09",0.59,0.59,0.57,0.59,50800.0],["2018-11-12",0.59,0.59,0.51,0.52,10900.0],["2018-11-13",0.53,0.56,0.53,0.56,52700.0],["2018-11-14",0.57,0.57,0.52,0.52,11300.0],["2018-11-15",0.53,0.55,0.53,0.55,13200.0],["2018-11-16",0.55,0.55,0.54,0.55,11100.0],["2018-11-19",0.54,0.55,0.53,0.54,5400.0],["2018-11-20",0.54,0.55,0.53,0.54,4300.0],["2018-11-21",0.55,0.55,0.53,0.54,10100.0],["2018-11-23",0.55,0.72,0.52,0.56,701200.0],["2018-11-26",0.55,0.55,0.5,0.52,124700.0],["2018-11-27",0.5,0.51,0.37,0.44,235300.0],["2018-11-28",0.44,0.45,0.41,0.43,48400.0],["2018-11-29",0.43,0.46,0.41,0.46,65300.0],["2018-11-30",0.45,0.51,0.44,0.48,58900.0],["2018-12-03",0.5,0.5,0.45,0.45,39000.0],["2018-12-04",0.46,0.47,0.44,0.44,7400.0],["2018-12-06",0.46,0.47,0.43,0.43,9300.0],["2018-12-07",0.42,0.44,0.42,0.43,3700.0],["2018-12-10",0.43,0.46,0.42,0.46,7600.0],["2018-12-11",0.47,0.53,0.43,0.43,460300.0],["2018-12-12",0.42,0.44,0.41,0.41,47100.0],["2018-12-13",0.45,0.47,0.42,0.43,37000.0],["2018-12-14",0.41,0.45,0.41,0.43,10400.0],["2018-12-17",0.44,0.45,0.43,0.44,5000.0],["2018-12-18",0.45,0.45,0.41,0.41,71400.0],["2018-12-19",0.42,0.42,0.39,0.41,32100.0],["2018-12-20",0.4,0.42,0.4,0.4,8800.0],["2018-12-21",0.4,0.4,0.37,0.38,18700.0],["2018-12-24",0.4,0.4,0.37,0.39,6300.0],["2018-12-26",0.4,0.41,0.38,0.38,30900.0],["2018-12-27",0.41,0.41,0.39,0.39,27700.0],["2018-12-28",0.39,0.42,0.39,0.42,17500.0],["2018-12-31",0.43,0.46,0.43,0.46,1400.0],["2019-01-02",0.47,0.47,0.44,0.44,5700.0],["2019-01-03",0.44,0.5,0.44,0.48,123300.0],["2019-01-04",0.46,0.48,0.4,0.45,12000.0],["2019-01-07",0.45,0.47,0.45,0.45,2800.0],["2019-01-08",0.47,0.47,0.47,0.47,3400.0],["2019-01-09",0.47,0.47,0.46,0.46,4900.0],["2019-01-10",0.46,0.46,0.46,0.46,13800.0],["2019-01-11",0.46,0.46,0.46,0.46,20500.0],["2019-01-14",0.46,0.46,0.45,0.45,4500.0],["2019-01-15",0.45,0.45,0.45,0.45,2000.0],["2019-01-16",0.45,0.45,0.43,0.43,3500.0],["2019-01-17",0.43,0.43,0.42,0.42,1500.0],["2019-01-18",0.43,0.43,0.41,0.43,33400.0],["2019-01-22",0.43,0.49,0.37,0.43,404000.0],["2019-01-23",0.44,0.44,0.37,0.4,141100.0],["2019-01-24",0.42,0.42,0.4,0.42,23900.0],["2019-01-25",0.43,0.44,0.41,0.44,103300.0],["2019-01-28",0.5,0.5,0.4,0.49,180700.0],["2019-01-29",0.5,0.5,0.42,0.48,69800.0],["2019-01-30",0.48,0.53,0.45,0.46,388600.0],["2019-01-31",0.47,0.47,0.42,0.42,89600.0],["2019-02-01",0.44,0.45,0.42,0.42,57000.0],["2019-02-04",0.43,0.48,0.42,0.42,104900.0],["2019-02-05",0.41,0.44,0.4,0.4,39600.0],["2019-02-06",0.4,0.44,0.4,0.42,39400.0],["2019-02-07",0.44,0.44,0.41,0.44,4000.0],["2019-02-08",0.44,0.44,0.4,0.4,8300.0],["2019-02-11",0.4,0.42,0.4,0.41,54800.0],["2019-02-12",0.41,0.43,0.41,0.43,38400.0],["2019-02-13",0.41,0.44,0.41,0.42,6100.0],["2019-02-14",0.43,0.46,0.43,0.44,25000.0],["2019-02-15",0.46,0.46,0.43,0.43,7800.0],["2019-02-19",0.44,0.46,0.44,0.45,21000.0],["2019-02-20",0.43,0.46,0.42,0.42,11500.0],["2019-02-21",0.46,0.46,0.41,0.41,11300.0],["2019-02-22",0.41,0.46,0.41,0.45,75900.0],["2019-02-25",0.47,0.49,0.45,0.45,76000.0],["2019-02-26",0.47,0.48,0.43,0.43,24300.0],["2019-02-27",0.45,0.47,0.43,0.43,1800.0],["2019-02-28",0.44,0.45,0.44,0.45,7800.0],["2019-03-01",0.45,0.45,0.42,0.42,10500.0],["2019-03-04",0.44,0.47,0.41,0.46,28700.0],["2019-03-05",0.48,0.49,0.45,0.47,29500.0],["2019-03-06",0.49,0.61,0.45,0.5,231200.0],["2019-03-07",0.52,0.6,0.47,0.6,247600.0],["2019-03-08",0.58,0.6,0.45,0.45,476000.0],["2019-03-11",0.54,0.54,0.46,0.46,22500.0],["2019-03-12",0.45,0.47,0.45,0.46,7200.0],["2019-03-13",0.46,0.48,0.46,0.46,6400.0],["2019-03-14",0.46,0.47,0.46,0.47,9300.0],["2019-03-15",0.46,0.47,0.46,0.47,800.0],["2019-03-18",0.49,0.52,0.44,0.45,70100.0],["2019-03-19",0.45,0.45,0.44,0.44,16000.0],["2019-03-20",0.44,0.44,0.44,0.44,19900.0],["2019-03-21",0.5,0.5,0.4,0.43,70300.0],["2019-03-22",0.43,0.43,0.42,0.43,11600.0],["2019-03-25",0.47,0.47,0.43,0.43,7800.0],["2019-03-26",0.43,0.43,0.42,0.42,3600.0],["2019-03-27",0.42,0.43,0.42,0.42,18800.0],["2019-03-28",0.42,0.43,0.42,0.42,28100.0],["2019-03-29",0.43,0.44,0.42,0.43,21900.0],["2019-04-01",0.42,0.44,0.42,0.44,11900.0],["2019-04-02",0.45,0.45,0.42,0.44,3400.0],["2019-04-03",0.42,0.43,0.42,0.43,21900.0],["2019-04-04",0.44,0.44,0.42,0.42,4700.0],["2019-04-05",0.42,0.42,0.42,0.42,3100.0],["2019-04-08",0.42,0.43,0.42,0.42,9100.0],["2019-04-09",0.42,0.42,0.41,0.42,11400.0],["2019-04-10",0.41,0.42,0.41,0.42,22600.0],["2019-04-11",0.42,0.47,0.41,0.45,79000.0],["2019-04-12",0.48,0.48,0.44,0.44,21900.0],["2019-04-15",0.5,0.5,0.44,0.46,18300.0],["2019-04-16",0.47,0.48,0.44,0.45,4900.0],["2019-04-17",0.44,0.46,0.42,0.42,2400.0],["2019-04-18",0.44,0.45,0.42,0.45,8100.0],["2019-04-22",0.45,0.45,0.42,0.44,44000.0],["2019-04-23",0.44,0.44,0.42,0.43,6900.0],["2019-04-24",0.43,0.44,0.43,0.43,1700.0],["2019-04-25",0.45,0.45,0.43,0.44,6500.0],["2019-04-26",0.44,0.44,0.43,0.43,4700.0],["2019-04-29",0.43,0.46,0.43,0.46,22900.0],["2019-04-30",0.43,0.45,0.43,0.44,4600.0],["2019-05-01",0.49,0.49,0.47,0.48,19000.0],["2019-05-02",0.49,0.49,0.44,0.44,35200.0],["2019-05-03",0.46,0.48,0.46,0.46,35300.0],["2019-05-06",0.5,0.51,0.46,0.47,51800.0],["2019-05-07",0.48,0.51,0.46,0.47,9000.0],["2019-05-08",0.49,0.5,0.48,0.48,3500.0],["2019-05-09",0.49,0.49,0.45,0.45,2100.0],["2019-05-10",0.44,0.48,0.42,0.44,25200.0],["2019-05-13",0.43,0.43,0.42,0.42,31500.0],["2019-05-14",0.44,0.45,0.4,0.43,93900.0],["2019-05-15",0.43,0.43,0.42,0.43,22300.0],["2019-05-16",0.44,0.44,0.43,0.43,12500.0],["2019-05-17",0.45,0.47,0.44,0.47,22300.0],["2019-05-20",0.48,0.48,0.46,0.46,32800.0],["2019-05-21",0.48,0.49,0.47,0.49,57400.0],["2019-05-22",0.51,0.51,0.43,0.45,54200.0],["2019-05-23",0.48,0.49,0.45,0.45,145100.0],["2019-05-24",0.63,0.65,0.5,0.53,1068500.0],["2019-05-28",0.5,0.58,0.5,0.58,171900.0],["2019-05-29",0.59,0.61,0.56,0.61,125700.0],["2019-05-30",0.64,0.73,0.64,0.71,265900.0],["2019-05-31",0.72,0.72,0.64,0.72,105800.0],["2019-06-03",0.75,0.75,0.65,0.72,75700.0],["2019-06-04",0.7,0.75,0.7,0.75,43000.0],["2019-06-05",0.75,0.76,0.73,0.76,26200.0],["2019-06-06",0.74,0.76,0.67,0.67,63900.0],["2019-06-07",0.67,0.7,0.67,0.69,39500.0],["2019-06-10",0.69,0.74,0.69,0.74,6700.0],["2019-06-11",0.77,0.77,0.73,0.76,20400.0],["2019-06-12",0.76,0.81,0.76,0.8,48400.0],["2019-06-13",0.81,0.89,0.81,0.88,90700.0],["2019-06-14",0.89,0.9,0.82,0.89,48000.0],["2019-06-17",0.9,1.0,0.78,1.0,187400.0],["2019-06-18",0.98,1.17,0.96,1.17,283000.0],["2019-06-19",1.17,1.45,1.17,1.3,786500.0],["2019-06-20",1.36,1.36,1.22,1.36,254900.0],["2019-06-21",1.35,1.36,1.14,1.33,130000.0],["2019-06-24",1.35,1.35,1.21,1.34,94100.0],["2019-06-25",1.31,1.35,1.23,1.35,55400.0],["2019-06-26",1.33,1.37,1.24,1.33,53400.0],["2019-06-27",1.32,1.36,1.3,1.31,13500.0],["2019-06-28",1.3,1.35,1.3,1.3,16000.0],["2019-07-01",1.32,1.32,1.26,1.3,44200.0],["2019-07-02",1.27,1.33,1.27,1.28,15000.0],["2019-07-03",1.27,1.29,1.26,1.28,3400.0],["2019-07-05",1.26,1.29,1.23,1.25,65000.0],["2019-07-08",1.25,1.3,1.15,1.19,57600.0],["2019-07-09",1.18,1.18,1.03,1.08,89700.0],["2019-07-10",1.05,1.24,1.01,1.17,44700.0],["2019-07-11",1.17,1.22,1.12,1.19,22400.0],["2019-07-12",1.14,1.21,1.14,1.15,15300.0],["2019-07-15",1.14,1.17,1.11,1.12,29900.0],["2019-07-16",1.1,1.19,1.1,1.16,5200.0],["2019-07-17",1.19,1.22,1.19,1.22,13500.0],["2019-07-18",1.19,1.24,1.11,1.11,52000.0],["2019-07-19",1.1,1.24,1.1,1.17,18500.0],["2019-07-22",1.19,1.19,1.1,1.12,20600.0],["2019-07-23",1.1,1.1,0.89,0.98,24000.0],["2019-07-24",1.0,1.02,1.0,1.01,20400.0],["2019-07-25",1.0,1.02,0.94,0.98,35700.0],["2019-07-26",0.95,1.0,0.95,0.97,4600.0],["2019-07-29",0.92,1.0,0.92,0.96,10200.0],["2019-07-30",0.96,0.99,0.92,0.96,10500.0],["2019-07-31",0.94,0.95,0.8,0.81,102600.0],["2019-08-01",0.82,0.87,0.81,0.81,20600.0],["2019-08-02",0.81,0.81,0.75,0.8,3100.0],["2019-08-05",0.75,0.91,0.75,0.8,88200.0],["2019-08-06",0.84,0.84,0.73,0.75,11900.0],["2019-08-07",0.75,0.85,0.73,0.85,5400.0],["2019-08-08",0.76,0.85,0.76,0.84,2900.0],["2019-08-09",0.76,0.8,0.76,0.8,3200.0],["2019-08-12",0.75,0.8,0.71,0.71,34300.0],["2019-08-13",0.75,0.75,0.71,0.71,4600.0],["2019-08-14",0.77,0.79,0.71,0.79,26700.0],["2019-08-15",0.9,0.92,0.85,0.9,30800.0],["2019-08-16",0.92,0.95,0.89,0.89,27600.0],["2019-08-19",0.96,0.96,0.89,0.95,40600.0],["2019-08-20",0.77,1.05,0.77,0.88,91100.0],["2019-08-21",1.0,1.0,0.9,0.94,34300.0],["2019-08-22",0.97,0.97,0.91,0.92,20600.0],["2019-08-23",0.95,0.95,0.93,0.94,500.0],["2019-08-26",0.99,0.99,0.95,0.98,35200.0],["2019-08-27",0.99,0.99,0.96,0.96,28600.0],["2019-08-28",1.01,1.2,1.01,1.13,237700.0],["2019-08-29",1.14,1.33,1.13,1.22,156600.0],["2019-08-30",1.23,1.3,1.23,1.26,99800.0],["2019-09-03",1.28,1.28,1.07,1.14,104900.0],["2019-09-04",1.14,1.15,1.09,1.09,12800.0],["2019-09-05",1.07,1.15,1.07,1.1,17100.0],["2019-09-06",1.09,1.15,1.09,1.14,7600.0],["2019-09-09",1.15,1.2,1.15,1.18,37000.0],["2019-09-10",1.1,1.13,1.08,1.13,15600.0],["2019-09-11",1.14,1.28,1.13,1.26,86000.0],["2019-09-12",1.27,1.44,1.2,1.25,353100.0],["2019-09-13",1.27,1.27,1.09,1.23,37700.0],["2019-09-16",1.19,1.2,1.18,1.19,18200.0],["2019-09-17",1.19,1.19,1.13,1.17,50600.0],["2019-09-18",1.17,1.27,1.14,1.23,30100.0],["2019-09-19",1.25,1.25,1.21,1.25,10600.0],["2019-09-20",1.27,1.27,1.11,1.17,68000.0],["2019-09-23",1.18,1.24,1.18,1.22,24200.0],["2019-09-24",1.28,1.28,1.15,1.16,28900.0],["2019-09-25",1.15,1.2,1.14,1.14,4700.0],["2019-09-26",1.14,1.18,1.14,1.16,22200.0],["2019-09-27",1.16,1.18,1.15,1.15,11600.0],["2019-09-30",1.18,1.2,1.18,1.2,1200.0],["2019-10-01",1.2,1.2,1.12,1.16,27800.0],["2019-10-02",1.13,1.13,1.13,1.13,1300.0],["2019-10-03",1.12,1.17,1.12,1.17,8700.0],["2019-10-04",1.25,1.25,1.14,1.22,32100.0],["2019-10-07",1.22,1.22,1.16,1.16,37400.0],["2019-10-08",1.18,1.21,1.18,1.2,7500.0],["2019-10-09",1.21,1.3,1.21,1.3,173700.0],["2019-10-10",1.31,1.31,1.14,1.18,58000.0],["2019-10-11",1.19,1.21,1.16,1.17,21400.0],["2019-10-14",1.2,1.2,1.14,1.18,42200.0],["2019-10-15",1.17,1.18,1.15,1.18,8200.0],["2019-10-16",1.16,1.18,1.16,1.17,11500.0],["2019-10-17",1.18,1.18,1.17,1.18,2900.0],["2019-10-18",1.17,1.19,1.17,1.19,1900.0],["2019-10-21",1.22,1.22,1.21,1.21,2500.0],["2019-10-22",1.21,1.22,1.18,1.21,10200.0],["2019-10-23",1.19,1.22,1.19,1.22,2300.0],["2019-10-24",1.2,1.23,1.19,1.22,8500.0],["2019-10-25",1.25,1.28,1.25,1.27,27900.0],["2019-10-28",1.29,1.29,1.26,1.29,18900.0],["2019-10-29",1.29,1.29,1.26,1.26,11700.0],["2019-10-30",1.28,1.28,1.27,1.28,4900.0],["2019-10-31",1.29,1.29,1.27,1.28,15000.0],["2019-11-01",1.28,1.29,1.25,1.25,30100.0],["2019-11-04",1.25,1.28,1.25,1.26,14100.0],["2019-11-05",1.27,1.28,1.26,1.28,12700.0],["2019-11-06",1.28,1.28,1.26,1.28,35500.0],["2019-11-07",1.28,1.28,1.27,1.27,17200.0],["2019-11-08",1.27,1.29,1.27,1.29,39800.0],["2019-11-11",1.27,1.39,1.26,1.39,103700.0],["2019-11-12",1.51,1.68,1.43,1.6,854500.0],["2019-11-13",1.6,1.6,1.47,1.53,129300.0],["2019-11-14",1.53,1.59,1.52,1.55,193100.0],["2019-11-15",1.57,1.59,1.51,1.54,94500.0],["2019-11-18",1.55,1.55,1.47,1.48,97400.0],["2019-11-19",1.47,1.5,1.39,1.5,289100.0],["2019-11-20",1.47,1.5,1.41,1.41,23000.0],["2019-11-21",1.4,1.43,1.36,1.37,56400.0],["2019-11-22",1.36,1.37,1.35,1.36,53400.0],["2019-11-25",1.35,1.41,1.34,1.4,38200.0],["2019-11-26",1.39,1.39,1.33,1.38,50100.0],["2019-11-27",1.35,1.44,1.35,1.38,25800.0],["2019-11-29",1.41,1.43,1.4,1.4,14500.0],["2019-12-02",1.41,1.41,1.38,1.38,21100.0],["2019-12-03",1.39,1.4,1.35,1.35,27900.0],["2019-12-04",1.39,1.39,1.33,1.34,28700.0],["2019-12-05",1.32,1.39,1.32,1.38,38200.0],["2019-12-06",1.41,1.42,1.38,1.38,25300.0],["2019-12-09",1.38,1.41,1.35,1.38,15700.0],["2019-12-10",1.35,1.39,1.35,1.35,8500.0],["2019-12-11",1.36,1.39,1.36,1.39,5000.0],["2019-12-12",1.46,1.47,1.42,1.44,88700.0],["2019-12-13",1.44,1.44,1.42,1.43,32500.0],["2019-12-16",1.43,1.43,1.35,1.39,41600.0],["2019-12-17",1.39,1.4,1.36,1.4,25200.0],["2019-12-18",1.43,1.43,1.39,1.4,11500.0],["2019-12-19",1.36,1.42,1.36,1.41,23100.0],["2019-12-20",1.4,1.41,1.39,1.41,10900.0],["2019-12-23",1.38,1.39,1.35,1.39,34800.0],["2019-12-24",1.39,1.39,1.38,1.39,7500.0],["2019-12-26",1.39,1.39,1.38,1.39,6800.0],["2019-12-27",1.39,1.39,1.36,1.37,8600.0],["2019-12-30",1.39,1.39,1.34,1.34,46700.0],["2019-12-31",1.33,1.38,1.33,1.35,10200.0],["2020-01-02",1.36,1.38,1.36,1.38,4400.0],["2020-01-03",1.36,1.39,1.35,1.35,7000.0],["2020-01-06",1.34,1.52,1.34,1.48,266300.0],["2020-01-07",1.5,1.5,1.45,1.45,14000.0],["2020-01-08",1.46,1.5,1.46,1.48,30200.0],["2020-01-09",1.48,1.49,1.43,1.44,44600.0],["2020-01-10",1.44,1.49,1.41,1.47,36600.0],["2020-01-13",1.46,1.47,1.42,1.45,38400.0],["2020-01-14",1.46,1.48,1.42,1.42,27200.0],["2020-01-15",1.46,1.52,1.45,1.47,134700.0],["2020-01-16",1.47,1.54,1.47,1.48,179700.0],["2020-01-17",1.48,1.58,1.48,1.57,219800.0],["2020-01-21",1.58,1.72,1.57,1.72,286500.0],["2020-01-22",1.74,1.81,1.72,1.77,253700.0],["2020-01-23",1.78,1.85,1.77,1.84,224000.0],["2020-01-24",1.84,1.85,1.73,1.83,154200.0],["2020-01-27",1.85,1.85,1.75,1.81,107500.0],["2020-01-28",1.85,2.12,1.8,2.09,297000.0],["2020-01-29",2.08,2.19,2.04,2.18,178600.0],["2020-01-30",2.18,2.19,2.02,2.06,169700.0],["2020-01-31",2.06,2.19,2.02,2.17,63100.0],["2020-02-03",2.18,2.19,2.0,2.0,212700.0],["2020-02-04",2.0,2.09,1.76,2.09,309200.0],["2020-02-05",2.09,2.28,2.05,2.28,156400.0],["2020-02-06",2.26,2.35,2.25,2.32,116100.0],["2020-02-07",2.33,2.49,2.32,2.49,158800.0],["2020-02-10",2.5,2.51,2.12,2.3,445700.0],["2020-02-11",2.5,2.5,2.18,2.21,239500.0],["2020-02-12",2.18,2.3,2.18,2.23,110900.0],["2020-02-13",2.23,2.48,2.23,2.48,218400.0],["2020-02-14",2.49,2.49,2.33,2.38,131100.0],["2020-02-18",2.48,2.72,2.46,2.59,634300.0],["2020-02-19",2.6,2.69,2.56,2.56,279800.0],["2020-02-20",2.57,2.69,2.43,2.66,176200.0],["2020-02-21",2.64,2.76,2.61,2.73,105400.0],["2020-02-24",2.52,2.68,2.4,2.59,202700.0],["2020-02-25",2.66,2.94,2.62,2.63,250400.0],["2020-02-26",2.66,2.66,2.45,2.45,124800.0],["2020-02-27",2.21,2.65,2.2,2.64,280100.0],["2020-02-28",2.59,2.95,2.58,2.66,302700.0],["2020-03-02",2.75,3.45,2.75,3.04,752400.0],["2020-03-03",3.19,3.25,2.76,3.04,475000.0],["2020-03-04",3.07,3.45,3.07,3.35,346100.0],["2020-03-05",3.44,3.53,3.05,3.13,513100.0],["2020-03-06",3.03,3.13,2.6,3.03,290200.0],["2020-03-09",2.67,3.2,2.12,2.56,257500.0],["2020-03-10",2.84,2.95,2.59,2.93,261500.0],["2020-03-11",2.9,2.9,2.65,2.85,53800.0],["2020-03-12",2.47,3.0,2.21,2.71,144700.0],["2020-03-13",2.76,3.0,2.75,3.0,120800.0],["2020-03-16",2.8,3.0,2.47,2.53,113600.0],["2020-03-17",2.52,2.66,2.43,2.55,55300.0],["2020-03-18",2.43,2.59,2.25,2.36,130200.0],["2020-03-19",2.26,2.72,2.26,2.48,105900.0],["2020-03-20",2.45,2.66,2.41,2.6,89200.0],["2020-03-23",2.6,2.94,2.58,2.8,122600.0],["2020-03-24",2.67,2.9,2.5,2.52,128400.0],["2020-03-25",2.5,2.7,2.5,2.61,103400.0],["2020-03-26",2.58,2.7,2.47,2.52,88900.0],["2020-03-27",2.46,2.65,2.31,2.4,85500.0],["2020-03-30",2.39,2.48,2.27,2.42,76800.0],["2020-03-31",2.47,2.55,2.39,2.52,37800.0],["2020-04-01",2.42,2.61,2.37,2.54,43900.0],["2020-04-02",2.5,2.68,2.4,2.54,35700.0],["2020-04-03",2.51,2.69,2.51,2.54,42400.0],["2020-04-06",2.64,2.7,2.52,2.54,54100.0],["2020-04-07",2.6,2.67,2.35,2.4,102800.0],["2020-04-08",2.42,2.61,2.42,2.61,34900.0],["2020-04-09",2.61,2.75,2.58,2.64,178100.0],["2020-04-13",2.8,2.98,2.65,2.81,133400.0],["2020-04-14",2.98,3.2,2.8,2.9,202200.0],["2020-04-15",3.1,3.2,2.92,3.02,126100.0],["2020-04-16",3.01,3.13,2.63,2.95,134600.0],["2020-04-17",3.0,3.11,2.98,3.1,84000.0],["2020-04-20",3.1,3.1,2.78,3.1,88600.0],["2020-04-21",3.07,3.14,3.0,3.1,50200.0],["2020-04-22",3.1,3.37,3.04,3.31,184100.0],["2020-04-23",3.45,3.77,3.33,3.53,247600.0],["2020-04-24",3.53,3.8,3.38,3.68,168800.0],["2020-04-27",3.9,3.95,3.08,3.38,679300.0],["2020-04-28",3.4,3.55,3.11,3.21,239500.0],["2020-04-29",3.35,3.5,3.0,3.48,298600.0],["2020-04-30",3.52,3.84,3.3,3.65,171900.0],["2020-05-01",3.59,3.82,3.55,3.75,145400.0],["2020-05-04",3.8,4.11,3.78,4.11,327800.0],["2020-05-05",4.15,4.32,3.99,4.0,242800.0],["2020-05-06",4.0,4.0,3.8,3.92,106600.0],["2020-05-07",4.0,4.09,3.84,3.91,147200.0],["2020-05-08",3.93,4.2,3.8,4.1,211000.0],["2020-05-11",4.1,4.23,3.88,4.23,240900.0],["2020-05-12",4.39,4.48,4.01,4.09,467500.0],["2020-05-13",4.1,4.21,3.1,3.42,563000.0],["2020-05-14",3.45,3.45,3.0,3.28,154400.0],["2020-05-15",3.32,3.35,3.15,3.29,94800.0],["2020-05-18",3.29,3.38,3.2,3.28,131700.0],["2020-05-19",3.35,3.39,3.15,3.24,131200.0],["2020-05-20",3.27,3.48,3.26,3.37,106400.0],["2020-05-21",3.38,3.58,3.31,3.53,78000.0],["2020-05-22",3.53,3.61,3.43,3.6,101600.0],["2020-05-26",3.63,3.77,3.59,3.66,98200.0],["2020-05-27",3.66,3.75,3.54,3.73,80900.0],["2020-05-28",3.75,3.75,3.55,3.6,66700.0],["2020-05-29",3.58,3.6,3.56,3.59,42900.0],["2020-06-01",3.57,3.58,3.4,3.49,91100.0],["2020-06-02",3.58,3.79,3.54,3.77,100000.0],["2020-06-03",3.77,3.91,3.71,3.9,56500.0],["2020-06-04",3.94,4.14,3.9,3.97,128600.0],["2020-06-05",4.1,4.1,3.72,3.91,77900.0],["2020-06-08",3.89,3.99,3.83,3.84,95700.0],["2020-06-09",3.83,4.1,3.83,4.03,105400.0],["2020-06-10",4.07,4.15,4.03,4.06,106400.0],["2020-06-11",4.03,4.03,3.48,3.51,137900.0],["2020-06-12",3.61,3.93,3.61,3.86,96400.0],["2020-06-15",4.08,4.08,3.7,3.91,101100.0],["2020-06-16",4.09,4.12,3.99,4.07,69600.0],["2020-06-17",4.13,4.23,4.05,4.2,85500.0],["2020-06-18",4.2,4.45,4.15,4.2,193200.0],["2020-06-19",4.2,4.26,4.07,4.22,88700.0],["2020-06-22",4.22,4.44,4.22,4.27,70700.0],["2020-06-23",4.37,4.37,4.23,4.24,62400.0],["2020-06-24",4.24,4.42,4.2,4.33,166800.0],["2020-06-25",4.39,4.95,4.38,4.88,279200.0],["2020-06-26",4.95,5.0,4.58,4.95,966600.0],["2020-06-29",5.05,5.95,4.99,5.9,403900.0],["2020-06-30",5.9,6.2,5.18,6.1,301100.0],["2020-07-01",6.1,6.1,4.76,5.11,303100.0],["2020-07-02",5.2,5.67,4.91,5.38,197500.0],["2020-07-06",5.47,5.5,5.05,5.12,105200.0],["2020-07-07",5.07,5.63,5.03,5.38,92900.0],["2020-07-08",5.39,5.57,5.14,5.4,102800.0],["2020-07-09",5.52,5.52,4.85,4.94,184100.0],["2020-07-10",5.05,5.08,4.81,4.85,58500.0],["2020-07-13",4.75,4.8,3.86,3.86,396100.0],["2020-07-14",4.0,4.2,4.0,4.1,73900.0],["2020-07-15",4.2,4.29,4.12,4.2,55200.0],["2020-07-16",4.2,4.32,4.13,4.15,54100.0],["2020-07-17",4.01,4.13,3.65,3.89,296600.0],["2020-07-20",3.81,4.25,3.81,4.25,141400.0],["2020-07-21",4.35,4.6,4.12,4.34,138600.0],["2020-07-22",4.31,4.37,4.11,4.32,103400.0],["2020-07-23",4.35,4.53,4.07,4.07,138400.0],["2020-07-24",3.96,4.21,3.96,4.1,106400.0],["2020-07-27",4.43,4.43,4.11,4.34,119200.0],["2020-07-28",4.31,4.4,4.2,4.2,41600.0],["2020-07-29",4.28,4.55,4.22,4.54,80800.0],["2020-07-30",4.51,4.51,4.24,4.35,59300.0],["2020-07-31",4.39,4.46,4.22,4.23,61600.0],["2020-08-03",4.31,4.55,4.24,4.55,84300.0],["2020-08-04",4.5,4.54,4.15,4.45,108700.0],["2020-08-05",4.45,4.54,4.32,4.54,55600.0],["2020-08-06",4.86,4.86,4.18,4.44,118100.0],["2020-08-07",4.16,4.25,3.8,4.21,146200.0],["2020-08-10",4.15,4.15,4.0,4.1,65600.0],["2020-08-11",4.29,4.29,4.07,4.12,46600.0],["2020-08-12",4.19,4.35,4.11,4.35,47600.0],["2020-08-13",4.35,4.43,4.26,4.38,38700.0],["2020-08-14",4.4,4.45,4.29,4.45,31800.0],["2020-08-17",4.45,4.55,4.28,4.49,58600.0],["2020-08-18",4.5,4.5,4.35,4.49,36600.0],["2020-08-19",4.45,4.5,4.37,4.46,28400.0],["2020-08-20",4.39,4.39,4.14,4.31,37000.0],["2020-08-21",4.14,4.2,3.99,4.15,64800.0],["2020-08-24",4.08,4.18,4.02,4.14,39300.0],["2020-08-25",4.2,4.22,4.0,4.09,41700.0],["2020-08-26",4.1,4.11,4.01,4.02,46500.0],["2020-08-27",4.03,4.1,3.91,3.91,31900.0],["2020-08-28",3.93,4.29,3.92,4.0,46400.0],["2020-08-31",4.0,4.0,3.76,3.88,67100.0],["2020-09-01",3.87,3.92,3.69,3.74,65600.0],["2020-09-02",3.7,3.75,3.27,3.36,132100.0],["2020-09-03",3.3,3.39,3.18,3.33,92300.0],["2020-09-04",3.3,3.36,3.14,3.17,55600.0],["2020-09-08",3.2,3.2,2.97,2.98,42000.0],["2020-09-09",3.08,3.64,2.93,3.37,194800.0],["2020-09-10",3.4,3.5,3.32,3.33,57600.0],["2020-09-11",3.37,3.37,3.17,3.18,29100.0],["2020-09-14",3.26,3.45,3.0,3.38,137000.0],["2020-09-15",3.7,4.34,3.65,3.99,368400.0],["2020-09-16",4.11,4.25,3.78,4.25,166400.0],["2020-09-17",4.36,4.99,4.0,4.5,266500.0],["2020-09-18",4.68,4.73,4.09,4.37,101500.0],["2020-09-21",4.11,4.44,4.01,4.32,50600.0],["2020-09-22",4.31,4.4,4.22,4.35,35700.0],["2020-09-23",4.46,4.73,4.23,4.33,105000.0],["2020-09-24",4.28,4.4,4.19,4.26,44800.0],["2020-09-25",4.23,4.3,4.06,4.22,43000.0],["2020-09-28",4.23,4.44,4.22,4.35,48200.0],["2020-09-29",4.4,4.47,4.28,4.32,32500.0],["2020-09-30",4.33,4.49,4.26,4.29,120200.0],["2020-10-01",4.3,4.35,4.24,4.26,12600.0],["2020-10-02",4.3,4.3,4.05,4.1,141500.0],["2020-10-05",4.24,4.4,4.11,4.3,54800.0],["2020-10-06",4.24,4.31,4.12,4.19,89900.0],["2020-10-07",4.2,4.8,4.16,4.75,213200.0],["2020-10-08",4.87,4.9,4.52,4.58,55900.0],["2020-10-09",4.71,4.71,4.43,4.6,42400.0],["2020-10-12",4.63,4.67,4.55,4.61,22100.0],["2020-10-13",4.67,4.82,4.63,4.66,45400.0],["2020-10-14",4.72,5.0,4.72,4.91,59900.0],["2020-10-15",4.93,4.95,4.47,4.86,61400.0],["2020-10-16",4.85,4.93,4.81,4.89,19600.0],["2020-10-19",4.95,4.95,4.72,4.78,29400.0],["2020-10-20",4.88,4.88,4.51,4.59,88000.0],["2020-10-21",4.52,4.56,4.26,4.33,78600.0],["2020-10-22",4.4,4.4,4.2,4.2,27200.0],["2020-10-23",4.26,4.4,4.26,4.37,18900.0],["2020-10-26",4.42,4.42,4.21,4.27,15100.0],["2020-10-27",4.21,4.43,4.21,4.34,26800.0],["2020-10-28",4.34,4.34,4.01,4.12,81200.0],["2020-10-29",4.12,4.38,3.9,4.33,48700.0],["2020-10-30",4.37,4.37,3.98,4.04,54100.0],["2020-11-02",4.14,4.29,4.03,4.23,57500.0],["2020-11-03",4.3,4.33,4.21,4.25,61800.0],["2020-11-04",4.34,4.52,4.28,4.5,47600.0],["2020-11-05",5.21,5.3,4.45,4.67,225500.0],["2020-11-06",4.79,4.79,4.33,4.36,79300.0],["2020-11-09",4.41,4.45,4.07,4.16,140500.0],["2020-11-10",4.22,4.39,4.19,4.28,21900.0],["2020-11-11",4.29,4.58,4.12,4.47,80000.0],["2020-11-12",4.45,4.45,4.23,4.3,22500.0],["2020-11-13",4.3,4.32,4.19,4.29,29500.0],["2020-11-16",4.29,4.39,4.25,4.34,33400.0],["2020-11-17",4.39,4.41,4.25,4.26,50400.0],["2020-11-18",4.3,4.33,4.16,4.25,38800.0],["2020-11-19",4.21,4.44,4.21,4.32,69800.0],["2020-11-20",4.28,4.33,4.21,4.26,50800.0],["2020-11-23",4.37,4.37,4.17,4.21,49200.0],["2020-11-24",4.17,4.28,4.17,4.2,49500.0],["2020-11-25",4.25,4.33,4.16,4.3,38300.0],["2020-11-27",4.32,4.49,4.22,4.37,50800.0],["2020-11-30",4.42,4.68,4.3,4.62,142100.0],["2020-12-01",4.75,4.75,4.3,4.32,194000.0],["2020-12-02",4.35,4.49,4.02,4.23,195200.0],["2020-12-03",4.25,4.39,4.15,4.23,61600.0],["2020-12-04",4.23,4.32,4.15,4.27,54900.0],["2020-12-07",4.32,4.32,4.13,4.23,72400.0],["2020-12-08",4.25,4.29,4.14,4.29,34600.0],["2020-12-09",4.29,4.29,4.13,4.2,70600.0],["2020-12-10",4.23,4.28,4.15,4.25,47100.0],["2020-12-11",4.3,4.33,4.13,4.19,68400.0],["2020-12-14",4.17,4.34,4.08,4.17,70000.0],["2020-12-15",4.25,4.3,4.16,4.25,71000.0],["2020-12-16",4.24,4.28,4.17,4.21,55000.0],["2020-12-17",4.23,4.5,4.17,4.48,165400.0],["2020-12-18",4.54,4.9,4.49,4.84,213900.0],["2020-12-21",4.8,4.85,4.46,4.54,55400.0],["2020-12-22",4.66,4.75,4.54,4.69,39200.0],["2020-12-23",4.71,5.0,4.66,5.0,117200.0],["2020-12-24",5.0,5.49,4.9,5.01,136500.0],["2020-12-28",5.22,5.22,5.05,5.1,46700.0],["2020-12-29",5.03,5.24,4.67,5.22,134300.0],["2020-12-30",5.45,5.58,5.32,5.37,140800.0],["2020-12-31",5.47,5.5,5.2,5.2,67400.0],["2021-01-04",5.2,5.32,5.1,5.14,103300.0],["2021-01-05",5.19,5.38,5.16,5.38,33800.0],["2021-01-06",5.45,5.45,5.22,5.37,43000.0],["2021-01-07",5.45,5.6,5.36,5.53,47200.0],["2021-01-08",5.6,5.89,5.55,5.88,69200.0],["2021-01-11",5.99,6.0,5.6,5.76,114700.0],["2021-01-12",5.89,5.99,5.81,5.99,51100.0],["2021-01-13",5.99,5.99,5.68,5.71,51100.0],["2021-01-14",5.79,5.79,5.55,5.59,47900.0],["2021-01-15",5.54,5.55,5.26,5.38,50200.0],["2021-01-19",5.3,5.36,5.2,5.34,57100.0],["2021-01-20",5.4,5.75,5.35,5.53,49500.0],["2021-01-21",5.57,5.63,5.26,5.27,34200.0],["2021-01-22",5.26,5.44,5.2,5.43,31400.0],["2021-01-25",5.44,5.57,5.26,5.52,37800.0],["2021-01-26",5.62,5.76,5.56,5.76,79300.0],["2021-01-27",5.63,5.99,5.54,5.93,93500.0],["2021-01-28",6.0,6.11,5.71,5.88,133500.0],["2021-01-29",5.88,6.95,5.82,6.26,373400.0],["2021-02-01",6.5,7.42,6.21,6.52,467700.0],["2021-02-02",6.6,6.6,5.77,6.01,227400.0],["2021-02-03",6.02,6.14,6.0,6.03,46800.0],["2021-02-04",6.03,6.18,5.85,6.17,49200.0],["2021-02-05",6.13,6.44,6.06,6.44,63600.0],["2021-02-08",6.5,6.59,6.28,6.59,87700.0],["2021-02-09",6.59,6.79,6.4,6.77,68500.0],["2021-02-10",6.87,6.95,6.47,6.66,50400.0],["2021-02-11",6.65,6.66,6.4,6.54,78000.0],["2021-02-12",6.45,6.55,6.39,6.54,30700.0],["2021-02-16",6.59,6.75,6.38,6.57,47600.0],["2021-02-17",6.57,6.57,6.31,6.35,49700.0],["2021-02-18",6.39,6.76,5.78,6.44,179200.0],["2021-02-19",6.41,6.45,6.26,6.32,28500.0],["2021-02-22",6.35,6.44,6.1,6.14,45700.0],["2021-02-23",5.86,5.97,5.62,5.93,107000.0],["2021-02-24",5.9,6.0,5.77,5.94,60300.0],["2021-02-25",5.91,5.91,5.36,5.4,57600.0],["2021-02-26",5.32,5.65,5.25,5.25,90700.0],["2021-03-01",5.21,5.5,5.13,5.38,84300.0],["2021-03-02",5.42,5.5,5.24,5.3,53400.0],["2021-03-03",5.24,5.33,5.06,5.13,48500.0],["2021-03-04",5.09,5.24,4.88,4.98,79000.0],["2021-03-05",4.95,5.05,4.74,4.93,59800.0],["2021-03-08",4.84,5.1,4.7,4.77,50800.0],["2021-03-09",5.02,5.49,5.02,5.39,93100.0],["2021-03-10",5.37,5.59,5.26,5.38,35300.0],["2021-03-11",5.48,5.6,5.45,5.57,47700.0],["2021-03-12",5.47,5.7,5.46,5.66,47700.0],["2021-03-15",5.66,5.7,5.51,5.64,62700.0],["2021-03-16",5.63,5.8,5.35,5.77,59500.0],["2021-03-17",5.7,5.88,5.53,5.75,41300.0],["2021-03-18",5.68,5.73,5.39,5.48,28800.0],["2021-03-19",5.52,5.62,5.46,5.52,78300.0],["2021-03-22",5.68,6.31,5.53,6.24,197900.0],["2021-03-23",6.31,6.31,5.28,5.32,147400.0],["2021-03-24",5.31,5.49,5.16,5.19,55200.0],["2021-03-25",5.13,5.31,5.13,5.25,33700.0],["2021-03-26",5.37,5.37,5.15,5.24,25900.0],["2021-03-29",5.16,5.26,5.06,5.1,26400.0],["2021-03-30",5.02,5.02,4.77,4.86,54600.0],["2021-03-31",4.87,5.1,4.87,5.02,37600.0],["2021-04-01",5.15,5.2,5.03,5.08,20600.0],["2021-04-05",5.15,5.33,5.08,5.18,50700.0],["2021-04-06",5.1,5.36,5.01,5.05,38800.0],["2021-04-07",5.07,5.21,4.88,4.89,37200.0],["2021-04-08",4.95,4.98,4.79,4.8,41100.0],["2021-04-09",4.79,4.99,4.55,4.58,68200.0],["2021-04-12",4.61,4.69,4.49,4.5,46600.0],["2021-04-13",4.57,4.64,4.55,4.56,37800.0],["2021-04-14",4.5,4.65,4.16,4.16,103500.0],["2021-04-15",4.29,4.39,4.19,4.25,80700.0],["2021-04-16",4.32,4.36,4.14,4.16,46200.0],["2021-04-19",4.17,4.21,4.03,4.08,100700.0],["2021-04-20",4.07,4.1,3.92,3.98,53400.0],["2021-04-21",3.96,4.22,3.77,3.79,165500.0],["2021-04-22",3.85,4.0,3.81,3.91,109700.0],["2021-04-23",4.0,4.03,3.89,3.95,36000.0],["2021-04-26",4.01,4.05,3.9,3.91,73000.0],["2021-04-27",3.9,3.95,3.88,3.9,45900.0],["2021-04-28",3.89,3.99,3.83,3.84,55200.0],["2021-04-29",3.86,3.97,3.81,3.84,42600.0],["2021-04-30",3.85,3.89,3.81,3.88,26900.0],["2021-05-03",3.88,3.97,3.86,3.87,44300.0],["2021-05-04",3.86,3.92,3.6,3.68,123000.0],["2021-05-05",3.74,3.82,3.71,3.8,56100.0],["2021-05-06",3.83,3.99,3.76,3.81,157700.0],["2021-05-07",3.86,4.15,3.82,3.91,183500.0],["2021-05-10",3.91,4.09,3.9,4.0,83600.0],["2021-05-11",4.06,4.33,4.0,4.14,153900.0],["2021-05-12",4.29,4.61,4.18,4.52,148800.0],["2021-05-13",4.52,4.52,4.21,4.34,88600.0],["2021-05-14",4.32,4.42,4.26,4.39,48500.0],["2021-05-17",4.45,4.6,4.4,4.53,76100.0],["2021-05-18",4.59,4.59,4.24,4.38,88200.0],["2021-05-19",4.3,4.52,4.15,4.37,50600.0],["2021-05-20",4.37,4.4,4.09,4.25,69200.0],["2021-05-21",4.22,4.33,4.1,4.24,48500.0],["2021-05-24",4.2,4.28,4.12,4.13,49000.0],["2021-05-25",4.11,4.22,4.11,4.15,28200.0],["2021-05-26",4.11,4.49,4.11,4.43,58700.0],["2021-05-27",4.45,4.47,4.33,4.4,39700.0],["2021-05-28",4.43,4.43,4.23,4.28,14800.0],["2021-06-01",4.38,4.38,4.25,4.29,40500.0],["2021-06-02",4.4,4.84,4.27,4.83,241700.0],["2021-06-03",4.9,5.35,4.71,5.28,110800.0],["2021-06-04",5.35,5.39,4.98,5.12,70400.0],["2021-06-07",5.22,5.4,5.02,5.37,86700.0],["2021-06-08",5.44,5.75,5.27,5.39,166900.0],["2021-06-09",5.51,5.7,5.43,5.57,64800.0],["2021-06-10",5.53,5.67,5.35,5.38,104100.0],["2021-06-11",5.35,5.92,5.35,5.83,104700.0],["2021-06-14",5.83,5.91,5.3,5.35,161300.0],["2021-06-15",5.4,5.5,5.25,5.49,73100.0],["2021-06-16",5.5,5.5,5.26,5.3,48400.0],["2021-06-17",5.29,5.34,5.18,5.24,45300.0],["2021-06-18",5.16,5.23,5.03,5.11,91100.0],["2021-06-21",5.12,5.22,4.9,5.09,81500.0],["2021-06-22",5.08,5.11,4.87,5.08,54600.0],["2021-06-23",5.01,5.1,4.9,4.96,64600.0],["2021-06-24",5.01,5.07,4.82,4.94,89200.0],["2021-06-25",4.85,4.99,4.72,4.81,1069500.0],["2021-06-28",4.88,5.35,4.87,5.02,66500.0],["2021-06-29",4.98,5.06,4.73,4.79,54300.0],["2021-06-30",4.76,4.95,4.76,4.8,83500.0],["2021-07-01",4.91,4.92,4.18,4.48,320400.0],["2021-07-02",4.5,4.5,4.4,4.44,27900.0],["2021-07-06",4.44,4.44,4.24,4.33,30300.0],["2021-07-07",4.33,4.33,4.17,4.17,55300.0],["2021-07-08",4.13,4.19,4.1,4.17,20700.0],["2021-07-09",4.17,4.25,4.13,4.19,24400.0],["2021-07-12",4.22,4.22,4.1,4.13,20100.0],["2021-07-13",4.14,4.17,3.97,3.97,43900.0],["2021-07-14",4.0,4.0,3.91,3.91,36700.0],["2021-07-15",3.89,3.91,3.82,3.87,28900.0],["2021-07-16",3.87,3.91,3.8,3.81,33200.0],["2021-07-19",3.75,3.91,3.75,3.81,28400.0],["2021-07-20",3.86,3.97,3.75,3.85,66900.0],["2021-07-21",3.85,4.01,3.85,3.88,28500.0],["2021-07-22",3.9,4.11,3.9,4.1,246800.0],["2021-07-23",4.1,4.22,4.03,4.16,54800.0],["2021-07-26",4.1,4.14,3.78,3.81,194800.0],["2021-07-27",3.83,4.09,3.76,3.93,50300.0],["2021-07-28",4.1,4.22,3.97,4.22,109700.0],["2021-07-29",4.29,4.36,4.19,4.35,65500.0],["2021-07-30",4.06,4.49,4.06,4.42,44700.0],["2021-08-02",4.62,4.68,4.47,4.65,61800.0],["2021-08-03",4.7,4.9,4.7,4.85,55100.0],["2021-08-04",4.87,5.22,4.74,5.16,153900.0],["2021-08-05",5.18,5.18,4.5,4.6,111800.0],["2021-08-06",4.6,4.68,4.58,4.65,27600.0],["2021-08-09",4.61,4.79,4.59,4.79,44900.0],["2021-08-10",4.79,4.86,4.67,4.72,18800.0],["2021-08-11",4.67,4.67,4.35,4.38,48300.0],["2021-08-12",4.39,4.5,4.35,4.4,14200.0],["2021-08-13",4.36,4.41,4.35,4.36,11600.0],["2021-08-16",4.35,4.36,4.22,4.28,26700.0],["2021-08-17",4.1,4.16,4.04,4.14,42900.0],["2021-08-18",4.15,4.29,4.07,4.07,15500.0],["2021-08-19",4.07,4.29,4.07,4.24,16900.0],["2021-08-20",4.24,4.24,4.09,4.2,9500.0],["2021-08-23",4.2,4.3,4.13,4.29,14800.0],["2021-08-24",4.22,4.35,4.19,4.29,9800.0],["2021-08-25",4.25,4.44,4.24,4.37,30500.0],["2021-08-26",4.44,4.44,4.2,4.28,28900.0],["2021-08-27",4.22,4.27,4.14,4.19,20000.0],["2021-08-30",4.19,4.29,4.13,4.23,17300.0],["2021-08-31",4.25,4.3,4.19,4.23,23800.0],["2021-09-01",4.3,4.3,4.25,4.3,4800.0],["2021-09-02",4.39,4.39,4.2,4.31,14700.0],["2021-09-03",4.43,4.44,4.24,4.41,19300.0],["2021-09-07",4.45,4.45,4.3,4.3,12400.0],["2021-09-08",4.35,4.35,3.82,4.02,150400.0],["2021-09-09",4.04,4.18,3.89,4.12,76200.0],["2021-09-10",4.2,4.2,3.96,4.05,37100.0],["2021-09-13",4.25,4.31,4.12,4.18,48400.0],["2021-09-14",4.17,4.2,4.15,4.15,11200.0],["2021-09-15",4.19,4.19,4.1,4.18,8300.0],["2021-09-16",4.12,4.2,4.1,4.16,14100.0],["2021-09-17",4.11,4.18,4.07,4.18,24100.0],["2021-09-20",4.05,4.13,4.04,4.09,29400.0],["2021-09-21",4.05,4.17,4.05,4.1,16800.0],["2021-09-22",4.11,4.21,4.08,4.08,13800.0],["2021-09-23",4.1,4.18,4.09,4.1,43200.0],["2021-09-24",4.08,4.2,4.04,4.05,40500.0],["2021-09-27",4.05,4.16,4.05,4.12,13000.0],["2021-09-28",4.08,4.12,4.01,4.01,25100.0],["2021-09-29",4.04,4.11,3.95,3.95,24200.0],["2021-09-30",3.94,4.17,3.92,4.16,22400.0],["2021-10-01",4.11,4.22,4.07,4.07,11600.0],["2021-10-04",4.07,4.11,4.05,4.05,5300.0],["2021-10-05",4.08,4.11,4.0,4.09,20100.0],["2021-10-06",4.07,4.11,4.06,4.1,23300.0],["2021-10-07",4.16,4.16,4.08,4.08,7600.0],["2021-10-08",4.03,4.14,4.03,4.1,3000.0],["2021-10-11",4.1,4.11,4.0,4.06,18500.0],["2021-10-12",4.04,4.11,4.01,4.07,10000.0],["2021-10-13",4.1,4.3,4.1,4.2,169600.0],["2021-10-14",4.21,4.26,4.12,4.12,26700.0],["2021-10-15",4.17,4.21,4.04,4.08,16500.0],["2021-10-18",4.08,4.2,3.95,4.01,111400.0],["2021-10-19",4.02,4.07,3.97,3.99,85200.0],["2021-10-20",3.97,4.03,3.97,4.0,23900.0],["2021-10-21",3.99,4.09,3.99,4.06,33800.0],["2021-10-22",4.09,4.32,4.06,4.32,53400.0],["2021-10-25",4.32,4.47,4.32,4.38,28400.0],["2021-10-26",4.42,4.57,4.31,4.39,33600.0],["2021-10-27",4.39,4.39,4.15,4.21,27600.0],["2021-10-28",4.26,4.36,4.26,4.29,15100.0],["2021-10-29",4.4,4.41,4.35,4.37,11600.0],["2021-11-01",4.34,4.52,4.34,4.45,13500.0],["2021-11-02",4.4,4.49,4.32,4.32,20800.0],["2021-11-03",4.3,4.38,4.25,4.25,31300.0],["2021-11-04",4.6,4.6,4.26,4.52,92600.0],["2021-11-05",4.57,4.57,4.4,4.5,44900.0],["2021-11-08",4.58,4.59,4.41,4.43,36700.0],["2021-11-09",4.45,4.55,4.38,4.4,63500.0],["2021-11-10",4.35,4.47,4.35,4.39,19900.0],["2021-11-11",4.37,4.47,4.37,4.43,9600.0],["2021-11-12",4.43,4.59,4.43,4.54,14700.0],["2021-11-15",4.51,4.67,4.37,4.39,79400.0],["2021-11-16",4.43,4.43,4.26,4.3,25800.0],["2021-11-17",4.27,4.35,4.22,4.35,25200.0],["2021-11-18",4.33,4.33,3.95,4.24,70500.0],["2021-11-19",4.29,4.29,4.13,4.22,9300.0],["2021-11-22",4.21,4.24,4.12,4.12,17400.0],["2021-11-23",4.16,4.16,4.02,4.06,25200.0],["2021-11-24",4.07,4.18,4.04,4.17,70600.0],["2021-11-26",4.22,4.28,4.09,4.19,19900.0],["2021-11-29",4.15,4.46,4.09,4.32,40800.0],["2021-11-30",4.33,4.34,4.03,4.07,34500.0],["2021-12-01",4.02,4.04,4.01,4.01,11800.0],["2021-12-02",4.0,4.04,3.99,4.0,9300.0],["2021-12-03",4.0,4.0,3.92,3.95,12600.0],["2021-12-06",3.91,4.02,3.89,3.95,33400.0],["2021-12-07",4.0,4.05,3.95,4.0,22100.0],["2021-12-08",3.85,4.21,3.85,4.07,48400.0],["2021-12-09",4.02,4.16,4.01,4.11,17600.0],["2021-12-10",4.28,4.28,4.06,4.16,14900.0],["2021-12-13",4.19,4.19,4.02,4.08,15700.0],["2021-12-14",4.01,4.15,3.97,4.1,13000.0],["2021-12-15",4.06,4.15,3.98,3.98,56500.0],["2021-12-16",4.04,4.18,3.98,4.05,79100.0],["2021-12-17",4.0,4.17,4.0,4.11,8100.0],["2021-12-20",4.05,4.07,3.92,4.02,42800.0],["2021-12-21",4.05,4.1,4.0,4.1,14300.0],["2021-12-22",4.17,4.17,4.02,4.08,3800.0],["2021-12-23",3.97,4.14,3.97,4.1,10300.0],["2021-12-27",4.08,4.4,4.08,4.12,25300.0],["2021-12-28",4.1,4.24,4.05,4.14,49300.0],["2021-12-29",4.11,4.16,4.1,4.11,17900.0],["2021-12-30",4.1,4.17,4.05,4.05,26400.0],["2021-12-31",4.1,4.11,3.94,4.07,26900.0],["2022-01-03",4.05,4.17,3.93,4.09,28500.0],["2022-01-04",3.93,4.16,3.93,4.06,37100.0],["2022-01-05",4.09,4.13,4.05,4.08,12400.0],["2022-01-06",4.05,4.11,4.03,4.1,26600.0],["2022-01-07",4.06,4.14,3.99,4.14,22100.0],["2022-01-10",4.08,4.14,3.96,4.05,42900.0],["2022-01-11",4.01,4.14,3.96,4.06,16200.0],["2022-01-12",4.09,4.26,4.02,4.1,20900.0],["2022-01-13",4.07,4.12,4.06,4.1,7200.0],["2022-01-14",4.12,4.12,4.07,4.08,5000.0],["2022-01-18",4.01,4.15,4.0,4.1,27000.0],["2022-01-19",4.01,4.16,4.0,4.06,20700.0],["2022-01-20",4.13,4.13,4.0,4.05,80300.0],["2022-01-21",4.01,4.04,3.93,3.95,66000.0],["2022-01-24",3.92,3.92,3.73,3.8,31000.0],["2022-01-25",3.77,3.81,3.57,3.65,41900.0],["2022-01-26",3.65,3.71,3.51,3.65,29000.0],["2022-01-27",3.7,3.89,3.56,3.69,20000.0],["2022-01-28",3.58,3.94,3.51,3.9,34800.0],["2022-01-31",3.94,4.01,3.92,3.97,12500.0],["2022-02-01",4.05,4.05,3.94,4.04,44600.0],["2022-02-02",3.9,4.04,3.78,4.04,19000.0],["2022-02-03",3.95,4.03,3.93,4.0,12900.0],["2022-02-04",3.99,4.01,3.99,4.01,6800.0],["2022-02-07",4.04,4.07,3.98,4.05,11100.0],["2022-02-08",3.98,4.12,3.98,4.12,46900.0],["2022-02-09",4.1,4.2,4.1,4.13,15900.0],["2022-02-10",4.14,4.18,4.05,4.1,12700.0],["2022-02-11",4.07,4.19,4.04,4.1,28100.0],["2022-02-14",4.08,4.15,4.07,4.1,16500.0],["2022-02-15",4.19,4.19,4.1,4.11,20300.0],["2022-02-16",4.12,4.16,4.1,4.13,13500.0],["2022-02-17",4.11,4.19,4.1,4.18,7600.0],["2022-02-18",4.15,4.15,4.08,4.1,8900.0],["2022-02-22",4.12,4.12,4.09,4.1,12300.0],["2022-02-23",4.19,4.19,3.99,4.14,83900.0],["2022-02-24",4.1,4.11,4.02,4.1,18200.0],["2022-02-25",4.1,4.23,4.1,4.12,10100.0],["2022-02-28",4.14,4.22,4.12,4.17,21900.0],["2022-03-01",4.21,4.21,4.08,4.1,31500.0],["2022-03-02",4.1,4.18,4.1,4.18,5900.0],["2022-03-03",4.2,4.2,4.18,4.18,600.0],["2022-03-04",4.18,4.18,4.12,4.12,5100.0],["2022-03-07",4.1,4.14,4.04,4.1,51300.0],["2022-03-08",4.1,4.12,4.1,4.1,8600.0],["2022-03-09",4.03,4.12,4.03,4.1,5300.0],["2022-03-10",4.07,4.17,4.07,4.17,5500.0],["2022-03-11",4.14,4.24,4.13,4.24,35300.0],["2022-03-14",4.25,4.56,4.25,4.36,36500.0],["2022-03-15",4.43,4.7,4.41,4.62,57300.0],["2022-03-16",4.69,4.74,4.3,4.31,73600.0],["2022-03-17",4.5,4.58,4.35,4.44,76900.0],["2022-03-18",4.41,4.42,4.33,4.42,15100.0],["2022-03-21",4.42,4.46,4.25,4.3,55700.0],["2022-03-22",4.35,4.41,4.29,4.38,50000.0],["2022-03-23",4.4,4.45,4.37,4.39,17700.0],["2022-03-24",4.38,4.44,4.37,4.39,34700.0],["2022-03-25",4.39,4.48,4.39,4.45,23700.0],["2022-03-28",4.42,4.7,4.42,4.7,62600.0],["2022-03-29",4.73,4.78,4.65,4.72,16600.0],["2022-03-30",4.72,4.73,4.52,4.67,45200.0],["2022-03-31",4.63,4.77,4.58,4.66,32100.0],["2022-04-01",4.78,4.78,4.63,4.64,6600.0],["2022-04-04",4.63,4.66,4.57,4.57,6300.0],["2022-04-05",4.8,4.8,4.57,4.71,9200.0],["2022-04-06",4.74,4.88,4.6,4.83,25100.0],["2022-04-07",4.79,4.89,4.69,4.82,13100.0],["2022-04-08",4.89,4.89,4.64,4.68,20400.0],["2022-04-11",4.68,4.73,4.56,4.61,33900.0],["2022-04-12",4.74,4.74,4.52,4.73,39700.0],["2022-04-13",4.67,4.78,4.6,4.73,23100.0],["2022-04-14",4.8,5.0,4.77,4.97,24700.0],["2022-04-18",5.0,5.0,4.67,4.74,73200.0],["2022-04-19",4.8,4.95,4.75,4.92,77400.0],["2022-04-20",4.9,5.35,4.85,5.29,149100.0],["2022-04-21",5.29,5.35,4.94,5.0,93700.0],["2022-04-22",4.97,5.12,4.95,5.05,39000.0],["2022-04-25",5.01,5.29,5.01,5.25,64900.0],["2022-04-26",5.25,5.25,5.07,5.12,41500.0],["2022-04-27",5.16,5.3,5.07,5.18,47900.0],["2022-04-28",5.2,5.5,5.2,5.43,100400.0],["2022-04-29",5.45,5.64,5.37,5.43,97200.0],["2022-05-02",5.46,5.47,5.0,5.23,96000.0],["2022-05-03",5.39,5.5,5.12,5.28,53900.0],["2022-05-04",5.25,5.39,4.86,5.0,191400.0],["2022-05-05",4.94,5.07,4.76,4.79,56500.0],["2022-05-06",4.85,5.02,4.76,4.89,14900.0],["2022-05-09",4.9,4.99,4.77,4.84,42700.0],["2022-05-10",4.84,4.9,4.65,4.84,24500.0],["2022-05-11",4.7,4.83,4.5,4.72,40900.0],["2022-05-12",5.0,5.05,4.62,4.62,148800.0],["2022-05-13",4.65,4.86,4.64,4.76,57600.0],["2022-05-16",4.88,4.89,4.7,4.83,35200.0],["2022-05-17",4.92,5.11,4.82,5.1,30400.0],["2022-05-18",5.15,5.16,4.89,4.91,19600.0],["2022-05-19",4.96,5.05,4.91,5.02,17300.0],["2022-05-20",4.99,5.02,4.85,4.89,14900.0],["2022-05-23",5.03,5.15,4.91,4.96,30300.0],["2022-05-24",4.98,4.98,4.76,4.8,16800.0],["2022-05-25",4.87,5.16,4.83,4.84,17400.0],["2022-05-26",5.07,5.14,4.9,4.95,79000.0],["2022-05-27",4.92,5.1,4.92,5.05,25300.0],["2022-05-31",5.0,5.38,4.98,5.3,135400.0],["2022-06-01",5.26,5.45,5.15,5.42,30700.0],["2022-06-02",5.49,5.85,5.3,5.77,139100.0],["2022-06-03",5.81,5.81,5.35,5.7,25100.0],["2022-06-06",5.8,6.1,5.76,6.09,159000.0],["2022-06-07",6.09,6.5,5.91,6.44,134100.0],["2022-06-08",6.5,6.92,6.34,6.84,140200.0],["2022-06-09",6.92,6.92,6.7,6.77,54900.0],["2022-06-10",6.75,6.8,6.67,6.71,31200.0],["2022-06-13",6.49,6.49,5.77,6.06,136100.0],["2022-06-14",6.06,6.29,6.06,6.24,63800.0],["2022-06-15",6.24,6.43,6.12,6.21,83000.0],["2022-06-16",6.1,6.21,5.62,5.66,136300.0],["2022-06-17",5.71,6.42,5.56,6.1,196100.0],["2022-06-21",6.05,6.86,6.04,6.51,144500.0],["2022-06-22",6.43,6.71,6.12,6.2,95100.0],["2022-06-23",6.27,6.79,6.27,6.63,54200.0],["2022-06-24",6.76,7.22,6.74,7.1,176000.0],["2022-06-27",7.1,7.1,6.81,7.1,124700.0],["2022-06-28",7.19,7.35,6.93,6.98,108300.0],["2022-06-29",6.99,6.99,6.68,6.81,46600.0],["2022-06-30",6.88,7.15,6.55,7.13,74200.0],["2022-07-01",7.09,7.15,6.93,7.05,111800.0],["2022-07-05",7.11,7.12,6.96,7.1,92300.0],["2022-07-06",7.14,7.14,6.79,6.98,50400.0],["2022-07-07",7.1,7.25,6.83,7.21,82500.0],["2022-07-08",7.22,7.25,7.02,7.25,31800.0],["2022-07-11",7.24,7.71,7.2,7.63,172700.0],["2022-07-12",7.73,7.74,7.09,7.43,182200.0],["2022-07-13",7.48,7.69,7.35,7.55,43400.0],["2022-07-14",7.7,7.7,7.13,7.52,59100.0],["2022-07-15",7.49,7.55,7.23,7.36,58500.0],["2022-07-18",7.42,7.64,7.4,7.55,79500.0],["2022-07-19",7.56,7.86,7.5,7.83,208700.0],["2022-07-20",7.88,7.9,7.3,7.41,177900.0],["2022-07-21",7.41,7.76,7.41,7.7,149400.0],["2022-07-22",7.67,7.7,6.91,7.32,192600.0],["2022-07-25",7.45,7.62,7.12,7.18,241500.0],["2022-07-26",7.14,7.3,6.66,6.92,157600.0],["2022-07-27",6.88,7.21,6.77,6.98,78300.0],["2022-07-28",6.97,7.0,6.73,6.99,72700.0],["2022-07-29",6.89,6.95,6.62,6.65,88500.0],["2022-08-01",6.59,7.03,6.59,6.84,143500.0],["2022-08-02",6.79,6.97,6.56,6.74,103000.0],["2022-08-03",6.73,7.24,6.67,7.09,81500.0],["2022-08-04",7.25,8.23,6.79,8.12,329100.0],["2022-08-05",8.14,8.15,7.37,7.73,97000.0],["2022-08-08",7.51,8.0,7.45,7.86,166600.0],["2022-08-09",7.85,8.0,7.7,8.0,114400.0],["2022-08-10",8.0,8.4,7.96,8.37,120300.0],["2022-08-11",8.39,8.4,7.85,8.07,103400.0],["2022-08-12",8.05,8.13,7.83,8.05,38300.0],["2022-08-15",8.0,8.24,7.83,8.05,57000.0],["2022-08-16",8.04,8.13,7.91,8.1,89900.0],["2022-08-17",8.13,8.36,8.02,8.2,75600.0],["2022-08-18",8.15,8.42,8.08,8.37,33900.0],["2022-08-19",8.41,8.41,8.01,8.16,42700.0],["2022-08-22",8.12,8.25,7.68,8.13,78800.0],["2022-08-23",8.06,8.06,7.79,7.85,84900.0],["2022-08-24",7.79,7.96,7.68,7.73,36400.0],["2022-08-25",7.79,7.9,7.52,7.76,42900.0],["2022-08-26",7.84,7.87,7.61,7.65,53100.0],["2022-08-29",7.53,7.72,7.31,7.57,42300.0],["2022-08-30",7.52,7.52,7.02,7.1,49200.0],["2022-08-31",7.1,7.43,7.09,7.26,44800.0],["2022-09-01",7.2,7.38,6.65,7.01,50400.0],["2022-09-02",7.11,7.13,6.8,6.86,36000.0],["2022-09-06",6.83,7.38,6.59,6.79,117400.0],["2022-09-07",6.79,7.26,6.79,6.96,41500.0],["2022-09-08",6.96,7.22,6.85,6.9,15300.0],["2022-09-09",7.07,7.17,7.01,7.02,15900.0],["2022-09-12",7.02,7.2,6.79,6.82,53800.0],["2022-09-13",6.64,6.9,6.55,6.71,48300.0],["2022-09-14",6.71,6.87,6.63,6.63,26300.0],["2022-09-15",6.65,6.81,6.61,6.68,21500.0],["2022-09-16",6.54,6.8,6.35,6.53,58100.0],["2022-09-19",6.45,6.45,6.12,6.18,83400.0],["2022-09-20",6.11,6.17,5.66,5.83,77300.0],["2022-09-21",5.82,5.88,5.59,5.66,34800.0],["2022-09-22",5.5,5.64,5.25,5.45,55300.0],["2022-09-23",5.36,5.4,5.08,5.08,86800.0],["2022-09-26",5.08,5.5,5.05,5.2,95900.0],["2022-09-27",5.27,5.38,5.21,5.28,18200.0],["2022-09-28",5.2,5.29,5.1,5.17,35400.0],["2022-09-29",5.15,5.32,5.08,5.13,30000.0],["2022-09-30",5.09,5.3,5.06,5.06,22300.0],["2022-10-03",5.18,5.41,5.08,5.27,25100.0],["2022-10-04",5.3,5.42,5.28,5.29,43800.0],["2022-10-05",5.3,5.43,5.22,5.22,36800.0],["2022-10-06",5.22,5.33,5.22,5.27,11100.0],["2022-10-07",5.25,5.33,5.12,5.12,18000.0],["2022-10-10",5.11,5.11,4.82,4.98,76300.0],["2022-10-11",4.84,4.95,4.82,4.83,31000.0],["2022-10-12",4.8,4.93,4.8,4.89,22500.0],["2022-10-13",4.74,5.1,4.74,5.02,23900.0],["2022-10-14",5.07,5.12,4.73,4.82,18200.0],["2022-10-17",4.98,5.1,4.8,5.06,36300.0],["2022-10-18",5.1,5.24,4.93,5.06,32600.0],["2022-10-19",5.01,5.01,4.79,4.79,19300.0],["2022-10-20",4.8,4.89,4.74,4.78,22600.0],["2022-10-21",4.81,5.0,4.8,4.86,29600.0],["2022-10-24",4.88,4.95,4.78,4.81,28100.0],["2022-10-25",4.94,5.09,4.86,4.96,17400.0],["2022-10-26",4.89,5.25,4.89,5.1,16500.0],["2022-10-27",5.1,5.3,5.1,5.3,24700.0],["2022-10-28",5.4,5.55,5.25,5.26,28400.0],["2022-10-31",5.15,5.37,5.15,5.25,36300.0],["2022-11-01",5.45,5.45,5.25,5.27,15700.0],["2022-11-02",5.25,5.34,4.86,4.96,42300.0],["2022-11-03",4.82,4.96,4.6,4.7,218700.0],["2022-11-04",4.8,4.89,4.5,4.5,74300.0],["2022-11-07",4.5,4.74,4.5,4.67,206200.0],["2022-11-08",4.77,4.82,4.53,4.79,151600.0],["2022-11-09",4.79,5.15,4.63,4.77,67500.0],["2022-11-10",4.97,5.09,4.75,4.8,47700.0],["2022-11-11",4.8,5.0,4.77,4.79,96400.0],["2022-11-14",4.79,4.95,4.74,4.79,48100.0],["2022-11-15",4.98,4.98,4.84,4.89,31600.0],["2022-11-16",4.87,4.95,4.74,4.86,27900.0],["2022-11-17",4.8,5.08,4.74,5.03,29300.0],["2022-11-18",5.07,5.27,4.85,5.27,49500.0],["2022-11-21",5.11,5.21,4.91,4.93,56500.0],["2022-11-22",4.98,5.21,4.98,5.09,32800.0],["2022-11-23",5.2,5.43,5.06,5.35,37000.0],["2022-11-25",5.46,5.49,5.2,5.46,33900.0],["2022-11-28",5.45,5.46,5.18,5.21,46300.0],["2022-11-29",5.26,5.26,5.09,5.1,19200.0],["2022-11-30",5.1,5.23,5.06,5.17,9900.0],["2022-12-01",5.24,5.38,5.18,5.3,18700.0],["2022-12-02",5.3,5.49,5.23,5.32,43200.0],["2022-12-05",5.32,5.41,5.25,5.28,47000.0],["2022-12-06",5.69,5.69,5.18,5.24,53000.0],["2022-12-07",5.72,5.91,5.12,5.21,32900.0],["2022-12-08",5.19,5.34,5.19,5.24,22700.0],["2022-12-09",5.26,5.57,5.24,5.49,66900.0],["2022-12-12",5.45,5.66,5.37,5.5,47000.0],["2022-12-13",5.7,5.86,5.6,5.86,32400.0],["2022-12-14",5.92,6.11,5.44,5.44,130900.0],["2022-12-15",5.48,5.94,5.4,5.69,136200.0],["2022-12-16",5.59,5.82,5.39,5.44,76200.0],["2022-12-19",5.68,5.68,5.19,5.27,84400.0],["2022-12-20",5.26,5.5,5.18,5.2,125500.0],["2022-12-21",5.16,5.4,5.16,5.33,54400.0],["2022-12-22",5.3,5.35,5.12,5.35,30100.0],["2022-12-23",5.28,5.38,5.19,5.29,40900.0],["2022-12-27",5.23,5.34,5.21,5.23,25100.0],["2022-12-28",5.26,5.28,5.12,5.26,28900.0],["2022-12-29",5.24,5.39,5.16,5.16,34500.0],["2022-12-30",5.2,5.26,5.17,5.26,18700.0],["2023-01-03",5.22,5.31,5.21,5.26,26700.0],["2023-01-04",5.26,5.28,5.11,5.22,39400.0],["2023-01-05",5.22,5.28,5.19,5.22,30400.0],["2023-01-06",5.4,5.4,5.25,5.25,31600.0],["2023-01-09",5.25,5.52,5.25,5.48,51900.0],["2023-01-10",5.53,5.69,5.3,5.69,12400.0],["2023-01-11",5.43,5.68,5.43,5.6,23200.0],["2023-01-12",5.71,5.75,5.5,5.52,20500.0],["2023-01-13",5.5,5.86,5.5,5.85,31200.0],["2023-01-17",5.81,5.81,5.65,5.73,30400.0],["2023-01-18",5.73,5.75,5.6,5.72,43800.0],["2023-01-19",5.7,5.75,5.62,5.67,65600.0],["2023-01-20",5.62,6.06,5.6,6.04,28700.0],["2023-01-23",6.25,6.25,6.01,6.07,18500.0],["2023-01-24",6.0,6.24,6.0,6.24,28000.0],["2023-01-25",6.41,6.41,6.09,6.22,39600.0],["2023-01-26",6.22,6.4,6.15,6.22,62600.0],["2023-01-27",6.15,6.35,6.15,6.25,22200.0],["2023-01-30",6.39,6.39,6.16,6.25,24500.0],["2023-01-31",6.2,6.72,6.2,6.68,26900.0],["2023-02-01",6.79,6.8,6.63,6.64,83000.0],["2023-02-02",6.64,6.84,6.64,6.66,27400.0],["2023-02-03",6.67,6.98,6.65,6.91,26700.0],["2023-02-06",6.96,6.98,6.75,6.83,33500.0],["2023-02-07",6.86,6.94,6.64,6.7,14700.0],["2023-02-08",6.68,6.81,6.6,6.66,15000.0],["2023-02-09",6.63,6.65,6.56,6.65,19000.0],["2023-02-10",6.87,6.87,6.58,6.6,9400.0],["2023-02-13",6.98,6.98,6.51,6.78,27500.0],["2023-02-14",6.72,6.9,6.7,6.9,24900.0],["2023-02-15",6.93,7.38,6.93,7.28,51900.0],["2023-02-16",7.4,7.4,7.03,7.31,23600.0],["2023-02-17",7.39,7.39,7.18,7.32,20000.0],["2023-02-21",6.99,7.1,6.92,7.05,39000.0],["2023-02-22",7.0,7.21,7.0,7.09,11400.0],["2023-02-23",7.15,7.22,7.1,7.1,13500.0],["2023-02-24",7.09,7.3,7.05,7.25,36300.0],["2023-02-27",7.35,7.35,7.02,7.32,28300.0],["2023-02-28",7.3,7.33,7.2,7.3,12200.0],["2023-03-01",7.24,7.59,7.24,7.48,42800.0],["2023-03-02",7.41,7.47,7.25,7.41,23600.0],["2023-03-03",7.32,7.59,7.29,7.58,24400.0],["2023-03-06",7.58,7.65,7.44,7.45,38200.0],["2023-03-07",7.41,7.61,7.41,7.57,23100.0],["2023-03-08",7.65,7.84,7.42,7.82,46600.0],["2023-03-09",7.84,7.84,7.73,7.8,42700.0],["2023-03-10",7.5,8.05,7.5,8.0,121600.0],["2023-03-13",7.99,7.99,7.5,7.61,60900.0],["2023-03-14",7.57,7.7,7.38,7.47,45500.0],["2023-03-15",7.5,7.5,7.24,7.33,30800.0],["2023-03-16",7.32,7.86,7.25,7.6,77500.0],["2023-03-17",7.01,7.41,6.5,6.99,231500.0],["2023-03-20",6.99,7.12,6.76,6.96,67400.0],["2023-03-21",6.99,7.26,6.91,7.02,104600.0],["2023-03-22",7.02,7.03,6.46,6.52,181000.0],["2023-03-23",6.61,6.87,6.3,6.57,81500.0],["2023-03-24",6.51,6.65,6.42,6.54,75500.0],["2023-03-27",6.7,6.79,6.33,6.47,259200.0],["2023-03-28",6.79,6.79,6.33,6.5,210600.0],["2023-03-29",6.56,6.6,6.2,6.31,102200.0],["2023-03-30",6.42,6.59,6.26,6.53,147200.0],["2023-03-31",6.54,6.72,6.36,6.5,230100.0],["2023-04-03",6.5,6.61,6.3,6.5,206000.0],["2023-04-04",6.4,6.51,6.29,6.29,73600.0],["2023-04-05",6.27,6.6,6.2,6.56,71100.0],["2023-04-06",6.6,6.87,6.51,6.8,40400.0],["2023-04-10",6.83,7.09,6.83,7.08,59200.0],["2023-04-11",7.04,7.17,6.95,7.09,68100.0],["2023-04-12",7.1,7.1,6.95,6.95,38600.0],["2023-04-13",7.0,7.1,6.96,7.05,14600.0],["2023-04-14",7.08,7.15,6.86,7.04,24900.0],["2023-04-17",7.04,7.13,6.97,7.11,29300.0],["2023-04-18",7.1,7.1,6.81,6.88,25100.0],["2023-04-19",6.77,6.94,6.75,6.93,23100.0],["2023-04-20",6.81,6.86,6.65,6.75,21300.0],["2023-04-21",6.71,6.8,6.64,6.64,21500.0],["2023-04-24",6.55,6.56,6.22,6.3,41900.0],["2023-04-25",6.3,6.61,6.27,6.35,41400.0],["2023-04-26",6.43,6.45,6.27,6.34,41200.0],["2023-04-27",6.5,6.51,6.16,6.18,16400.0],["2023-04-28",6.2,6.45,6.2,6.31,21600.0],["2023-05-01",6.31,6.39,6.13,6.13,41300.0],["2023-05-02",6.15,6.21,6.09,6.17,12600.0],["2023-05-03",6.22,6.39,6.16,6.3,26000.0],["2023-05-04",6.35,6.63,6.35,6.5,44500.0],["2023-05-05",6.54,6.77,6.54,6.73,27500.0],["2023-05-08",6.73,6.73,6.32,6.55,45400.0],["2023-05-09",6.59,6.75,6.56,6.68,19500.0],["2023-05-10",6.68,6.75,6.58,6.69,16000.0],["2023-05-11",6.75,6.75,6.61,6.65,39500.0],["2023-05-12",6.7,6.83,6.66,6.77,13000.0],["2023-05-15",6.75,6.85,6.71,6.83,14200.0],["2023-05-16",6.8,6.81,6.72,6.78,8300.0],["2023-05-17",6.77,6.8,6.64,6.69,26000.0],["2023-05-18",6.72,6.72,6.42,6.48,64800.0],["2023-05-19",6.49,6.52,6.41,6.49,29000.0],["2023-05-22",6.75,6.92,6.64,6.66,32400.0],["2023-05-23",6.73,6.84,6.71,6.81,23600.0],["2023-05-24",6.84,7.13,6.76,7.07,29800.0],["2023-05-25",7.18,7.18,6.87,6.95,25400.0],["2023-05-26",6.95,7.25,6.92,7.2,21400.0],["2023-05-30",7.2,7.2,6.86,6.97,37200.0],["2023-05-31",6.95,7.32,6.85,7.19,42300.0],["2023-06-01",7.19,7.54,7.15,7.41,67800.0],["2023-06-02",7.4,7.65,7.37,7.5,29800.0],["2023-06-05",6.86,7.46,6.86,7.32,27800.0],["2023-06-06",7.39,7.7,7.39,7.59,34800.0],["2023-06-07",7.62,7.69,7.52,7.66,19400.0],["2023-06-08",7.68,7.8,7.63,7.67,34600.0],["2023-06-09",7.68,7.74,7.59,7.68,15900.0],["2023-06-12",7.65,7.8,7.55,7.61,31000.0],["2023-06-13",7.67,7.77,7.55,7.63,34000.0],["2023-06-14",7.63,7.69,7.47,7.47,24100.0],["2023-06-15",7.45,7.68,7.37,7.63,27200.0],["2023-06-16",7.63,7.73,7.55,7.56,32400.0],["2023-06-20",7.6,7.79,7.6,7.71,27800.0],["2023-06-21",7.63,7.86,7.63,7.73,38400.0],["2023-06-22",7.82,7.84,7.61,7.76,41100.0],["2023-06-23",7.71,7.75,6.96,6.98,726600.0],["2023-06-26",7.0,7.21,6.98,7.0,67600.0],["2023-06-27",7.0,7.21,7.0,7.08,50500.0],["2023-06-28",7.13,7.31,7.0,7.28,18800.0],["2023-06-29",7.2,7.44,7.18,7.44,17100.0],["2023-06-30",7.49,7.49,7.18,7.36,25500.0],["2023-07-03",7.22,7.3,7.07,7.07,11400.0],["2023-07-05",7.07,7.43,7.02,7.39,25800.0],["2023-07-06",7.27,7.67,7.25,7.62,52800.0],["2023-07-07",7.66,7.94,7.63,7.9,122200.0],["2023-07-10",7.82,7.97,7.42,7.89,39800.0],["2023-07-11",7.78,7.94,7.66,7.75,30400.0],["2023-07-12",7.72,7.82,7.53,7.56,25600.0],["2023-07-13",7.58,7.71,7.39,7.46,30500.0],["2023-07-14",7.42,7.49,7.21,7.31,33900.0],["2023-07-17",7.24,7.61,7.24,7.61,12600.0],["2023-07-18",7.64,7.89,7.63,7.77,30700.0],["2023-07-19",7.82,7.82,7.44,7.51,16000.0],["2023-07-20",7.47,7.88,7.23,7.41,46300.0],["2023-07-21",7.42,7.55,7.12,7.13,16800.0],["2023-07-24",7.32,7.4,7.23,7.39,15200.0],["2023-07-25",7.45,7.45,7.28,7.31,9000.0],["2023-07-26",7.31,7.37,7.15,7.17,18800.0],["2023-07-27",7.2,7.24,7.06,7.08,11700.0],["2023-07-28",7.08,7.24,7.05,7.12,12900.0],["2023-07-31",7.21,7.49,7.19,7.49,24200.0],["2023-08-01",7.24,7.67,7.24,7.57,20700.0],["2023-08-02",7.46,7.55,7.2,7.41,23000.0],["2023-08-03",6.99,7.0,5.25,5.29,464200.0],["2023-08-04",5.3,5.86,5.3,5.42,172100.0],["2023-08-07",5.42,5.53,5.4,5.45,53700.0],["2023-08-08",5.39,5.7,5.29,5.56,30200.0],["2023-08-09",5.6,5.86,5.52,5.68,80700.0],["2023-08-10",5.85,5.89,5.56,5.85,36800.0],["2023-08-11",5.73,6.09,5.73,5.86,72800.0],["2023-08-14",5.86,5.86,5.51,5.75,25200.0],["2023-08-15",5.55,5.72,5.34,5.55,52100.0],["2023-08-16",5.6,5.6,5.48,5.49,24400.0],["2023-08-17",5.43,5.66,5.37,5.54,47100.0],["2023-08-18",5.5,5.67,5.5,5.52,49200.0],["2023-08-21",5.46,5.64,5.45,5.51,35700.0],["2023-08-22",5.5,5.66,5.5,5.63,25500.0],["2023-08-23",5.62,5.81,5.57,5.71,39200.0],["2023-08-24",5.63,5.71,5.55,5.62,40500.0],["2023-08-25",5.6,5.72,5.51,5.57,54100.0],["2023-08-28",5.57,5.67,5.53,5.54,49300.0],["2023-08-29",5.5,5.63,5.45,5.58,54300.0],["2023-08-30",5.56,5.57,5.31,5.33,75900.0],["2023-08-31",5.34,5.37,5.07,5.1,44700.0],["2023-09-01",5.05,5.1,4.96,5.05,131200.0],["2023-09-05",5.0,5.08,4.84,5.05,100500.0],["2023-09-06",5.05,5.12,4.98,5.07,45700.0],["2023-09-07",5.1,5.28,5.0,5.02,67900.0],["2023-09-08",5.05,5.09,5.01,5.05,11900.0],["2023-09-11",5.06,5.1,5.0,5.06,24600.0],["2023-09-12",5.01,5.08,5.01,5.07,10400.0],["2023-09-13",5.05,5.07,5.0,5.01,18700.0],["2023-09-14",5.06,5.12,5.02,5.05,33500.0],["2023-09-15",5.05,5.07,4.96,4.98,51400.0],["2023-09-18",5.02,5.03,4.92,4.92,20400.0],["2023-09-19",4.92,5.1,4.92,5.01,32100.0],["2023-09-20",5.03,5.05,4.95,4.98,26400.0],["2023-09-21",5.05,5.07,4.93,5.0,15900.0],["2023-09-22",5.02,5.08,4.96,5.01,11300.0],["2023-09-25",5.04,5.12,5.02,5.06,15600.0],["2023-09-26",5.03,5.07,4.97,4.99,21600.0],["2023-09-27",4.99,5.08,4.93,4.96,10400.0],["2023-09-28",4.97,5.02,4.85,4.88,11800.0],["2023-09-29",4.85,4.96,4.7,4.74,15700.0],["2023-10-02",4.76,4.76,4.62,4.66,26700.0],["2023-10-03",4.61,4.71,4.6,4.63,19100.0],["2023-10-04",4.67,4.68,4.6,4.6,16800.0],["2023-10-05",4.6,4.73,4.38,4.38,52500.0],["2023-10-06",4.39,4.52,4.3,4.37,26300.0],["2023-10-09",4.32,4.51,4.32,4.42,13500.0],["2023-10-10",4.41,4.53,4.41,4.43,13900.0],["2023-10-11",4.44,4.48,4.27,4.28,28400.0],["2023-10-12",4.33,4.35,4.26,4.33,24200.0],["2023-10-13",4.3,4.32,4.1,4.15,32100.0],["2023-10-16",4.23,4.31,4.19,4.19,19700.0],["2023-10-17",4.21,4.34,4.05,4.15,52300.0],["2023-10-18",4.16,4.18,4.1,4.14,6300.0],["2023-10-19",4.08,4.18,4.06,4.07,26700.0],["2023-10-20",4.07,4.13,4.0,4.0,69200.0],["2023-10-23",4.03,4.12,3.9,4.0,42600.0],["2023-10-24",4.08,4.08,3.92,3.96,33700.0],["2023-10-25",3.95,3.99,3.9,3.9,24900.0],["2023-10-26",3.89,3.92,3.72,3.81,24500.0],["2023-10-27",3.87,3.87,3.69,3.8,14900.0],["2023-10-30",3.87,3.91,3.83,3.87,12500.0],["2023-10-31",3.84,3.93,3.84,3.92,12900.0],["2023-11-01",3.93,3.95,3.8,3.8,15300.0],["2023-11-02",3.8,3.84,3.67,3.7,46200.0],["2023-11-03",3.81,4.09,3.73,3.78,34900.0],["2023-11-06",3.82,4.08,3.81,3.89,68900.0],["2023-11-07",3.87,4.0,3.84,3.87,31400.0],["2023-11-08",3.87,3.91,3.78,3.91,22900.0],["2023-11-09",3.56,3.77,3.26,3.34,126200.0],["2023-11-10",3.44,3.48,3.02,3.22,92000.0],["2023-11-13",3.25,3.62,3.25,3.47,110100.0],["2023-11-14",3.6,3.91,3.48,3.91,69400.0],["2023-11-15",3.87,4.0,3.72,3.72,49300.0],["2023-11-16",3.72,3.85,3.67,3.72,32900.0],["2023-11-17",3.77,3.94,3.69,3.93,30400.0],["2023-11-20",3.91,4.25,3.91,4.14,89200.0],["2023-11-21",4.09,4.18,3.96,3.96,19800.0],["2023-11-22",4.04,4.14,3.93,3.98,37800.0],["2023-11-24",4.11,4.2,4.0,4.2,20700.0],["2023-11-27",4.1,4.27,4.06,4.2,23300.0],["2023-11-28",4.33,4.33,4.09,4.12,13200.0],["2023-11-29",4.25,4.32,4.16,4.27,31400.0],["2023-11-30",4.25,4.51,4.22,4.38,43900.0],["2023-12-01",4.38,4.7,4.38,4.66,51800.0],["2023-12-04",4.64,4.72,4.6,4.64,14900.0],["2023-12-05",4.64,4.74,4.56,4.56,16700.0],["2023-12-06",4.59,4.79,4.4,4.42,46700.0],["2023-12-07",4.44,4.49,4.3,4.4,15200.0],["2023-12-08",4.39,4.45,4.33,4.38,22200.0],["2023-12-11",4.4,4.48,4.19,4.24,20700.0],["2023-12-12",4.27,4.37,4.13,4.27,21300.0],["2023-12-13",4.34,4.74,4.26,4.74,29600.0],["2023-12-14",4.75,4.99,4.75,4.9,39000.0],["2023-12-15",4.89,5.05,4.84,5.03,43700.0],["2023-12-18",4.99,4.99,4.72,4.86,34400.0],["2023-12-19",4.97,5.15,4.85,5.09,32500.0],["2023-12-20",5.0,5.28,4.95,5.24,41400.0],["2023-12-21",5.24,5.29,5.07,5.16,19900.0],["2023-12-22",5.2,5.3,5.11,5.3,20900.0],["2023-12-26",5.22,5.47,5.22,5.38,22200.0],["2023-12-27",5.38,5.45,5.17,5.26,23900.0],["2023-12-28",5.19,5.23,5.03,5.03,18400.0],["2023-12-29",5.04,5.04,4.82,4.86,22400.0],["2024-01-02",4.88,4.95,4.71,4.71,18600.0],["2024-01-03",4.68,4.68,4.29,4.36,30900.0],["2024-01-04",4.39,4.57,4.38,4.57,14100.0],["2024-01-05",4.49,4.64,4.47,4.64,46900.0],["2024-01-08",4.55,4.8,4.54,4.7,16100.0],["2024-01-09",4.65,4.71,4.61,4.62,11200.0],["2024-01-10",4.62,4.66,4.56,4.64,11800.0],["2024-01-11",4.57,4.59,4.43,4.47,15400.0],["2024-01-12",4.57,4.6,4.41,4.44,15700.0],["2024-01-16",4.38,4.55,4.27,4.3,14800.0],["2024-01-17",4.27,4.58,4.27,4.3,15700.0],["2024-01-18",4.29,4.4,4.15,4.21,34500.0],["2024-01-19",4.26,4.37,4.25,4.26,14400.0],["2024-01-22",4.2,4.52,4.2,4.45,22700.0],["2024-01-23",4.55,4.61,4.5,4.56,12300.0],["2024-01-24",4.66,4.66,4.45,4.45,17900.0],["2024-01-25",4.53,4.56,4.45,4.49,12600.0],["2024-01-26",4.47,4.51,4.26,4.26,9000.0],["2024-01-29",4.16,4.41,4.16,4.39,21500.0],["2024-01-30",4.39,4.39,4.35,4.39,23600.0],["2024-01-31",4.35,4.54,4.35,4.35,18700.0],["2024-02-01",4.4,4.52,4.35,4.52,17000.0],["2024-02-02",4.47,4.55,4.4,4.51,17400.0],["2024-02-05",4.42,4.56,4.33,4.37,40000.0],["2024-02-06",4.38,4.56,4.38,4.45,21600.0],["2024-02-07",4.45,4.54,4.45,4.45,16000.0],["2024-02-08",4.52,4.57,4.42,4.42,16500.0],["2024-02-09",4.43,4.62,4.41,4.61,23800.0],["2024-02-12",4.53,4.75,4.53,4.61,24700.0],["2024-02-13",4.56,4.62,4.3,4.3,34200.0],["2024-02-14",4.4,4.5,4.36,4.49,12200.0],["2024-02-15",4.37,4.62,4.37,4.62,29400.0],["2024-02-16",4.54,4.72,4.5,4.58,19700.0],["2024-02-20",4.55,4.65,4.38,4.47,47400.0],["2024-02-21",4.52,4.58,4.44,4.44,12600.0],["2024-02-22",4.46,4.51,4.33,4.42,24000.0],["2024-02-23",4.46,4.51,4.32,4.5,29300.0],["2024-02-26",4.49,4.62,4.42,4.43,28700.0],["2024-02-27",4.24,4.59,4.24,4.48,30900.0],["2024-02-28",4.3,4.5,4.3,4.32,10900.0],["2024-02-29",4.42,4.6,4.3,4.3,15600.0],["2024-03-01",4.32,4.5,4.3,4.43,41100.0],["2024-03-04",4.5,4.51,4.35,4.39,55500.0],["2024-03-05",4.37,4.38,4.31,4.31,8500.0],["2024-03-06",4.36,4.36,4.28,4.36,18200.0],["2024-03-07",4.31,4.33,4.26,4.3,37800.0],["2024-03-08",4.25,4.38,4.24,4.32,33300.0],["2024-03-11",4.3,4.4,4.26,4.38,12600.0],["2024-03-12",4.38,4.41,4.22,4.31,35100.0],["2024-03-13",4.33,4.35,4.32,4.35,30800.0],["2024-03-14",4.32,4.34,4.31,4.32,18900.0],["2024-03-15",4.32,4.42,4.32,4.42,35700.0],["2024-03-18",4.39,4.62,4.39,4.4,9100.0],["2024-03-19",4.22,4.44,4.22,4.41,19900.0],["2024-03-20",4.41,4.68,4.37,4.64,23900.0],["2024-03-21",4.46,4.59,4.32,4.4,162100.0],["2024-03-22",4.46,4.52,4.31,4.31,73800.0],["2024-03-25",4.33,4.56,4.33,4.48,103200.0],["2024-03-26",4.52,4.52,4.35,4.44,73100.0],["2024-03-27",4.48,4.57,4.41,4.55,66100.0],["2024-03-28",4.61,4.64,4.57,4.62,19700.0],["2024-04-01",4.63,4.64,4.44,4.56,35400.0],["2024-04-02",4.55,4.63,4.5,4.6,34500.0],["2024-04-03",4.6,4.84,4.6,4.66,97000.0],["2024-04-04",4.7,4.7,4.5,4.59,61700.0],["2024-04-05",4.56,4.62,4.52,4.53,67800.0],["2024-04-08",4.56,4.59,4.54,4.56,25200.0],["2024-04-09",4.62,4.66,4.42,4.51,26600.0],["2024-04-10",4.37,4.59,4.29,4.46,99100.0],["2024-04-11",4.5,4.56,4.33,4.53,28000.0],["2024-04-12",4.5,4.52,4.29,4.35,86000.0],["2024-04-15",4.41,4.44,4.3,4.3,78900.0],["2024-04-16",4.3,4.47,4.23,4.44,109100.0],["2024-04-17",4.45,4.45,4.31,4.42,36500.0],["2024-04-18",4.34,4.49,4.31,4.32,39400.0],["2024-04-19",4.31,4.42,4.2,4.28,35700.0],["2024-04-22",4.25,4.39,4.24,4.29,27500.0],["2024-04-23",4.25,4.43,4.21,4.39,17300.0],["2024-04-24",4.46,4.46,4.28,4.42,39800.0],["2024-04-25",4.32,4.39,4.21,4.32,20300.0],["2024-04-26",4.35,4.44,4.26,4.38,31400.0],["2024-04-29",4.41,4.48,4.25,4.41,29000.0],["2024-04-30",4.32,4.39,4.25,4.29,16900.0],["2024-05-01",4.3,4.49,4.23,4.38,23400.0],["2024-05-02",4.37,4.62,4.27,4.62,30000.0],["2024-05-03",4.62,4.62,4.43,4.47,26400.0],["2024-05-06",4.52,4.53,4.38,4.49,23400.0],["2024-05-07",4.48,4.61,4.48,4.54,32500.0],["2024-05-08",4.5,4.55,4.42,4.51,21100.0],["2024-05-09",4.45,4.6,4.45,4.6,37700.0],["2024-05-10",4.56,4.6,4.42,4.46,25700.0],["2024-05-13",4.5,4.67,4.5,4.61,39200.0],["2024-05-14",4.66,4.66,4.55,4.65,9700.0],["2024-05-15",4.67,4.67,4.46,4.46,31100.0],["2024-05-16",4.45,4.6,4.45,4.52,13300.0],["2024-05-17",4.52,4.9,4.52,4.63,95800.0],["2024-05-20",4.65,4.8,4.6,4.71,64800.0],["2024-05-21",4.64,4.64,4.45,4.45,40400.0],["2024-05-22",4.47,4.54,4.47,4.48,26000.0],["2024-05-23",4.5,4.58,4.48,4.54,16100.0],["2024-05-24",4.59,4.68,4.53,4.57,23300.0],["2024-05-28",4.6,4.66,4.58,4.6,11900.0],["2024-05-29",4.52,4.73,4.52,4.54,28100.0],["2024-05-30",4.58,4.72,4.51,4.58,66800.0],["2024-05-31",4.63,4.81,4.61,4.72,37600.0],["2024-06-03",4.7,4.8,4.65,4.65,27500.0],["2024-06-04",4.6,4.68,4.56,4.57,13800.0],["2024-06-05",4.57,4.73,4.57,4.73,50700.0],["2024-06-06",4.67,4.72,4.6,4.67,16100.0],["2024-06-07",4.59,4.73,4.58,4.67,18600.0],["2024-06-10",4.67,4.81,4.66,4.78,32800.0],["2024-06-11",4.74,4.92,4.69,4.92,34900.0],["2024-06-12",4.92,4.92,4.84,4.9,16200.0],["2024-06-13",4.92,4.92,4.73,4.85,18200.0],["2024-06-14",4.77,4.77,4.57,4.58,16900.0],["2024-06-17",4.59,4.7,4.56,4.64,26700.0],["2024-06-18",4.57,4.78,4.48,4.48,39900.0],["2024-06-20",4.36,4.71,4.36,4.58,41400.0],["2024-06-21",4.55,4.77,4.55,4.74,46300.0],["2024-06-24",4.47,4.83,4.47,4.77,44500.0],["2024-06-25",4.72,4.8,4.72,4.74,21200.0],["2024-06-26",4.75,4.83,4.66,4.74,42300.0],["2024-06-27",4.65,4.97,4.61,4.81,62900.0],["2024-06-28",4.87,4.95,4.49,4.49,815800.0],["2024-07-01",4.51,4.71,4.5,4.6,41800.0],["2024-07-02",4.55,4.65,4.42,4.42,27500.0],["2024-07-03",4.46,4.53,4.42,4.53,8800.0],["2024-07-05",4.7,4.95,4.57,4.92,88200.0],["2024-07-08",4.95,5.23,4.89,5.19,66900.0],["2024-07-09",5.13,5.19,4.73,4.73,45400.0],["2024-07-10",4.74,4.86,4.6,4.72,39700.0],["2024-07-11",4.92,4.94,4.71,4.94,66400.0],["2024-07-12",4.92,5.0,4.84,4.95,22200.0],["2024-07-15",4.92,4.95,4.8,4.85,28200.0],["2024-07-16",4.81,4.89,4.78,4.87,40300.0],["2024-07-17",4.76,4.98,4.76,4.98,37300.0],["2024-07-18",4.81,4.93,4.81,4.87,22100.0],["2024-07-19",4.87,4.91,4.78,4.78,7500.0],["2024-07-22",4.8,4.94,4.71,4.91,15700.0],["2024-07-23",4.92,4.97,4.82,4.92,42400.0],["2024-07-24",4.9,5.0,4.9,4.99,14800.0],["2024-07-25",4.98,5.03,4.92,4.97,20600.0],["2024-07-26",4.92,4.96,4.91,4.91,4400.0],["2024-07-29",4.9,4.96,4.87,4.95,11400.0],["2024-07-30",4.97,4.97,4.88,4.88,10000.0],["2024-07-31",4.87,4.89,4.84,4.84,11300.0],["2024-08-01",4.83,4.88,4.79,4.84,9300.0],["2024-08-02",4.69,4.82,4.69,4.72,14100.0],["2024-08-05",4.51,4.63,4.51,4.51,19000.0],["2024-08-06",4.57,4.66,4.51,4.65,12700.0],["2024-08-07",4.46,4.57,4.45,4.45,9400.0],["2024-08-08",4.2,4.77,4.2,4.77,26400.0],["2024-08-09",4.82,4.97,4.71,4.96,14800.0],["2024-08-12",4.94,4.94,4.83,4.89,19600.0],["2024-08-13",4.88,5.0,4.81,4.93,15400.0],["2024-08-14",4.87,4.91,4.82,4.91,3300.0],["2024-08-15",4.96,5.1,4.96,5.1,19000.0],["2024-08-16",4.94,5.11,4.94,5.1,34400.0],["2024-08-19",5.12,5.2,5.07,5.19,18800.0],["2024-08-20",5.07,5.13,5.0,5.13,6500.0],["2024-08-21",5.1,5.2,5.06,5.2,12400.0],["2024-08-22",5.21,5.21,5.0,5.0,8200.0],["2024-08-23",5.05,5.25,5.05,5.16,23700.0],["2024-08-26",5.17,5.22,5.0,5.0,17800.0],["2024-08-27",4.97,5.11,4.97,5.02,22200.0],["2024-08-28",5.03,5.03,4.9,4.9,14100.0],["2024-08-29",4.4,5.01,4.4,4.84,37200.0],["2024-08-30",4.97,5.01,4.89,4.91,12400.0],["2024-09-03",4.89,5.12,4.89,5.09,36000.0],["2024-09-04",5.07,5.15,5.07,5.1,11200.0],["2024-09-05",4.93,5.25,4.93,5.25,33400.0],["2024-09-06",5.22,5.29,5.17,5.27,27900.0],["2024-09-09",5.02,5.18,5.02,5.18,4600.0],["2024-09-10",4.9,5.22,4.9,5.13,11600.0],["2024-09-11",5.01,5.27,5.01,5.27,6600.0],["2024-09-12",5.2,5.29,5.2,5.29,7200.0],["2024-09-13",5.27,5.31,5.26,5.31,12300.0],["2024-09-16",5.29,5.31,5.26,5.31,5300.0],["2024-09-17",5.26,5.31,5.24,5.31,5700.0],["2024-09-18",5.17,5.5,5.17,5.38,45800.0],["2024-09-19",5.39,5.55,5.38,5.5,14100.0],["2024-09-20",5.5,5.75,5.37,5.75,42900.0],["2024-09-23",5.8,5.8,5.51,5.71,13800.0],["2024-09-24",5.64,5.69,5.62,5.63,10700.0],["2024-09-25",5.57,5.61,5.56,5.6,5100.0],["2024-09-26",5.65,5.65,5.52,5.6,4600.0],["2024-09-27",5.6,5.6,5.25,5.44,15300.0],["2024-09-30",5.34,5.54,5.32,5.48,4500.0],["2024-10-01",5.4,5.44,5.23,5.23,29300.0],["2024-10-02",5.21,5.41,5.1,5.37,22800.0],["2024-10-03",5.37,5.37,5.25,5.35,2700.0],["2024-10-04",5.44,5.44,5.21,5.3,3100.0],["2024-10-07",5.3,5.34,5.24,5.34,9600.0],["2024-10-08",5.34,5.34,5.25,5.34,3500.0],["2024-10-09",5.33,5.34,5.21,5.34,5700.0],["2024-10-10",5.15,5.34,5.13,5.34,12900.0],["2024-10-11",5.3,5.34,5.21,5.34,5100.0],["2024-10-14",5.34,5.34,5.25,5.28,4500.0],["2024-10-15",5.23,5.4,5.23,5.39,13600.0],["2024-10-16",5.34,5.34,5.3,5.34,3700.0],["2024-10-17",5.37,5.39,5.28,5.31,4200.0],["2024-10-18",5.39,5.39,5.33,5.34,2900.0],["2024-10-21",5.38,5.38,5.18,5.27,8800.0],["2024-10-22",5.2,5.28,5.17,5.27,3700.0],["2024-10-23",5.19,5.27,5.18,5.18,2600.0],["2024-10-24",5.18,5.24,5.18,5.2,2400.0],["2024-10-25",5.15,5.36,5.15,5.2,7400.0],["2024-10-28",5.22,5.38,5.22,5.35,4400.0],["2024-10-29",5.27,5.42,5.23,5.36,3700.0],["2024-10-30",5.35,5.49,5.2,5.29,11900.0],["2024-10-31",5.24,5.34,5.21,5.26,12700.0],["2024-11-01",5.3,5.32,5.13,5.22,16100.0],["2024-11-04",5.19,5.37,5.19,5.37,1100.0],["2024-11-05",5.12,5.44,5.12,5.36,2800.0],["2024-11-06",5.55,5.9,5.47,5.54,28900.0],["2024-11-07",5.85,5.9,5.78,5.87,14300.0],["2024-11-08",5.87,6.0,5.76,6.0,50100.0],["2024-11-11",6.0,6.24,5.96,6.1,48200.0],["2024-11-12",6.15,6.15,5.95,6.15,32000.0],["2024-11-13",6.15,6.15,5.72,6.15,21600.0],["2024-11-14",6.06,6.24,5.85,6.24,39600.0],["2024-11-15",6.2,6.24,6.11,6.24,11600.0],["2024-11-18",6.27,6.47,6.25,6.46,13200.0],["2024-11-19",6.34,6.5,6.24,6.49,22800.0],["2024-11-20",6.5,6.5,6.3,6.5,15000.0],["2024-11-21",6.41,6.5,6.32,6.5,10900.0],["2024-11-22",6.5,6.5,6.46,6.5,15300.0],["2024-11-25",6.45,6.6,6.25,6.43,40300.0],["2024-11-26",6.39,6.59,6.39,6.59,23800.0],["2024-11-27",6.6,6.66,6.45,6.66,14700.0],["2024-11-29",6.73,6.73,6.57,6.7,18300.0],["2024-12-02",6.57,6.7,6.5,6.66,25900.0],["2024-12-03",6.8,6.83,6.54,6.73,44400.0],["2024-12-04",6.8,7.41,6.8,7.41,68100.0],["2024-12-05",7.37,7.49,7.05,7.27,33200.0],["2024-12-06",7.31,7.31,7.01,7.04,16500.0],["2024-12-09",7.04,7.04,6.87,7.0,49200.0],["2024-12-10",6.97,7.05,6.86,6.86,15300.0],["2024-12-11",6.89,7.22,6.78,7.22,28900.0],["2024-12-12",7.4,7.4,7.14,7.36,15500.0],["2024-12-13",7.23,7.4,7.23,7.4,7600.0],["2024-12-16",7.41,7.88,7.27,7.88,40600.0],["2024-12-17",7.73,7.87,7.64,7.81,29200.0],["2024-12-18",7.79,7.79,7.5,7.5,30300.0],["2024-12-19",7.5,7.69,7.23,7.56,19800.0],["2024-12-20",7.57,7.6,7.22,7.43,38700.0],["2024-12-23",7.31,7.43,7.13,7.13,20800.0],["2024-12-24",7.13,7.34,7.03,7.32,9700.0],["2024-12-26",7.24,7.28,7.23,7.25,16300.0],["2024-12-27",7.22,7.3,7.08,7.15,9500.0],["2024-12-30",7.08,7.4,7.0,7.19,18100.0],["2024-12-31",7.22,7.26,7.07,7.18,9700.0],["2025-01-02",6.94,7.16,6.9,7.06,8500.0],["2025-01-03",7.08,7.4,7.05,7.25,18800.0],["2025-01-06",7.4,7.46,7.06,7.41,23800.0],["2025-01-07",7.07,7.48,7.07,7.42,22000.0],["2025-01-08",7.16,7.31,7.07,7.17,11900.0],["2025-01-10",7.04,7.18,6.91,7.08,11000.0],["2025-01-13",7.15,7.21,6.81,6.95,7400.0],["2025-01-14",6.88,6.89,6.64,6.76,13900.0],["2025-01-15",6.57,6.79,6.57,6.76,10100.0],["2025-01-16",6.84,7.07,6.76,7.07,12000.0],["2025-01-17",6.99,7.13,6.75,7.13,7200.0],["2025-01-21",7.07,7.36,7.0,7.19,17400.0],["2025-01-22",7.5,7.5,7.19,7.35,19500.0],["2025-01-23",7.2,7.48,7.1,7.48,20000.0],["2025-01-24",7.09,7.48,7.09,7.4,11800.0],["2025-01-27",7.36,7.36,7.03,7.14,8300.0],["2025-01-28",7.05,7.18,6.92,6.98,16500.0],["2025-01-29",6.96,6.96,6.62,6.92,24100.0],["2025-01-30",6.94,7.05,6.71,7.04,18000.0],["2025-01-31",6.92,7.0,6.87,6.95,8400.0],["2025-02-03",6.71,6.95,6.04,6.66,62900.0],["2025-02-04",6.56,6.89,6.56,6.89,11400.0],["2025-02-05",6.8,6.88,6.66,6.82,8400.0],["2025-02-06",6.74,6.9,6.38,6.87,29900.0],["2025-02-07",6.8,6.92,6.6,6.77,20700.0],["2025-02-10",6.85,7.04,6.77,6.97,10500.0],["2025-02-11",7.05,7.05,6.69,6.77,14600.0],["2025-02-12",6.68,6.92,6.68,6.78,6600.0],["2025-02-13",6.68,7.0,6.68,6.79,8700.0],["2025-02-14",6.6,6.74,6.53,6.74,16700.0],["2025-02-18",6.63,6.69,6.5,6.64,23400.0],["2025-02-19",6.56,6.9,6.45,6.77,15900.0],["2025-02-20",6.7,6.82,6.63,6.69,8400.0],["2025-02-21",6.63,6.79,6.59,6.6,12300.0],["2025-02-24",6.63,6.64,6.39,6.62,15000.0],["2025-02-25",6.5,6.5,6.22,6.38,22800.0],["2025-02-26",6.43,6.43,6.33,6.36,12700.0],["2025-02-27",6.29,6.39,6.22,6.37,6600.0],["2025-02-28",6.18,6.42,6.18,6.33,9300.0],["2025-03-03",6.3,6.3,6.21,6.29,8100.0],["2025-03-04",5.5,6.26,5.5,6.1,27300.0],["2025-03-05",6.01,6.14,5.95,6.0,14900.0],["2025-03-06",6.0,6.09,6.0,6.0,10500.0],["2025-03-07",5.97,6.09,5.75,5.93,11200.0],["2025-03-10",5.83,5.83,5.38,5.53,58700.0],["2025-03-11",5.46,5.47,5.34,5.35,10700.0],["2025-03-12",5.35,5.48,5.34,5.46,22700.0],["2025-03-13",5.52,5.52,5.4,5.45,8200.0],["2025-03-14",5.5,5.68,5.4,5.49,21900.0],["2025-03-17",5.43,5.45,5.36,5.36,26600.0],["2025-03-18",5.36,5.4,5.29,5.29,13900.0],["2025-03-19",5.29,5.47,5.26,5.41,21800.0],["2025-03-20",5.3,5.44,5.3,5.44,9900.0],["2025-03-21",5.45,5.5,5.1,5.35,46600.0],["2025-03-24",5.41,5.75,5.35,5.75,22700.0],["2025-03-25",5.57,5.68,5.56,5.58,3900.0],["2025-03-26",5.51,5.94,5.43,5.94,32000.0],["2025-03-27",6.5,6.5,6.02,6.42,20000.0],["2025-03-28",6.35,6.66,6.1,6.51,38400.0],["2025-03-31",6.22,6.39,6.16,6.23,13800.0],["2025-04-01",6.16,6.45,6.16,6.42,13700.0],["2025-04-02",6.35,6.74,6.35,6.74,9800.0],["2025-04-03",6.54,6.84,6.37,6.75,29500.0],["2025-04-04",6.52,6.52,6.21,6.32,13100.0],["2025-04-07",5.98,6.5,5.68,6.13,35700.0],["2025-04-08",6.31,6.31,5.99,6.12,13900.0],["2025-04-09",5.73,6.49,5.73,6.19,21700.0],["2025-04-10",6.22,6.34,6.15,6.22,13500.0],["2025-04-11",6.33,6.54,6.2,6.28,21000.0],["2025-04-14",6.35,6.47,6.06,6.47,19300.0],["2025-04-15",6.21,6.45,5.96,5.96,28200.0],["2025-04-16",6.0,6.22,5.7,6.01,28900.0],["2025-04-17",6.14,6.37,5.84,6.12,24900.0],["2025-04-21",6.11,6.24,5.91,5.91,11400.0],["2025-04-22",5.96,6.48,5.94,6.29,34600.0],["2025-04-23",6.27,6.61,6.25,6.43,21900.0],["2025-04-24",6.39,6.7,6.39,6.66,14300.0],["2025-04-25",6.66,6.66,6.65,6.66,3400.0],["2025-04-28",6.66,6.8,6.57,6.64,9300.0],["2025-04-29",6.66,6.79,6.6,6.79,10800.0],["2025-04-30",6.38,6.82,6.37,6.37,23100.0],["2025-05-01",6.35,6.63,6.35,6.46,7100.0],["2025-05-02",6.6,6.95,6.43,6.86,19400.0],["2025-05-05",6.97,6.99,6.76,6.98,20800.0],["2025-05-06",6.96,6.96,6.64,6.64,7100.0],["2025-05-07",6.75,6.75,6.38,6.42,23900.0],["2025-05-08",6.82,6.82,6.37,6.43,30800.0],["2025-05-09",6.58,6.76,6.44,6.6,23900.0],["2025-05-12",6.8,6.8,6.46,6.5,37700.0],["2025-05-13",6.48,6.48,6.0,6.09,68000.0],["2025-05-14",6.02,6.43,6.02,6.43,14900.0],["2025-05-15",6.3,6.49,6.11,6.32,19200.0],["2025-05-16",6.29,6.55,6.2,6.48,18300.0],["2025-05-19",6.61,6.66,6.34,6.47,13000.0],["2025-05-20",6.37,6.67,6.16,6.67,5700.0],["2025-05-21",6.63,6.81,6.43,6.5,24700.0],["2025-05-22",6.41,6.47,6.22,6.29,11000.0],["2025-05-23",6.13,6.4,6.08,6.25,18600.0],["2025-05-27",6.32,6.32,5.99,6.05,19500.0],["2025-05-28",6.08,6.12,5.86,5.99,41800.0],["2025-05-29",6.0,6.0,5.91,5.96,3500.0],["2025-05-30",5.95,5.95,5.8,5.8,17200.0],["2025-06-02",5.8,5.89,5.77,5.81,22600.0],["2025-06-03",5.79,5.89,5.77,5.77,9800.0],["2025-06-04",5.75,5.9,5.33,5.48,82100.0],["2025-06-05",5.49,5.74,5.49,5.64,63600.0],["2025-06-06",5.64,5.76,5.57,5.63,48100.0],["2025-06-09",5.72,5.85,5.65,5.65,58300.0],["2025-06-10",5.92,6.06,5.39,6.02,18400.0],["2025-06-11",6.1,6.12,5.99,6.02,22600.0],["2025-06-12",6.01,6.01,5.96,5.97,25400.0],["2025-06-13",5.96,5.96,5.71,5.73,22300.0],["2025-06-16",5.73,5.88,5.69,5.79,43100.0],["2025-06-17",5.76,6.02,5.61,5.62,25200.0],["2025-06-18",5.67,6.11,5.67,5.95,24300.0],["2025-06-20",6.03,6.21,5.82,5.91,50800.0],["2025-06-23",5.88,6.18,5.83,5.85,14100.0],["2025-06-24",5.86,5.94,5.76,5.88,38000.0],["2025-06-25",5.85,5.97,5.68,5.85,99200.0],["2025-06-26",5.71,6.16,5.71,5.8,76800.0],["2025-06-27",5.84,5.99,5.73,5.79,572200.0],["2025-06-30",5.91,6.12,5.77,6.12,102700.0],["2025-07-01",6.09,6.14,5.98,6.13,30600.0],["2025-07-02",6.08,6.21,6.03,6.17,40000.0],["2025-07-03",6.21,6.21,6.03,6.08,9600.0],["2025-07-07",6.01,6.2,5.97,6.0,34200.0],["2025-07-08",6.0,6.17,5.99,6.16,31100.0],["2025-07-09",6.15,6.3,6.08,6.3,31300.0],["2025-07-10",6.15,6.35,6.1,6.22,29200.0],["2025-07-11",6.25,6.25,6.0,6.08,12100.0],["2025-07-14",6.08,6.42,6.08,6.33,73500.0],["2025-07-15",6.32,6.42,5.97,6.03,85400.0],["2025-07-16",6.18,6.32,6.0,6.29,19800.0],["2025-07-17",6.22,6.23,6.09,6.16,14700.0],["2025-07-18",5.96,6.21,5.78,5.81,45500.0],["2025-07-21",5.83,6.0,5.76,5.78,27400.0],["2025-07-22",5.81,6.27,5.81,6.15,28600.0],["2025-07-23",6.2,6.2,6.0,6.15,30300.0],["2025-07-24",6.09,6.09,5.94,5.96,23600.0],["2025-07-25",6.03,6.03,5.91,5.94,9800.0],["2025-07-28",5.88,6.02,5.85,5.95,26400.0],["2025-07-29",6.04,6.04,5.7,5.8,25900.0],["2025-07-30",5.82,5.95,5.56,5.7,16900.0],["2025-07-31",5.66,5.81,5.42,5.42,21100.0],["2025-08-01",5.42,5.66,5.42,5.49,14800.0],["2025-08-04",5.43,5.6,5.42,5.6,24100.0],["2025-08-05",5.57,5.71,5.5,5.62,16000.0],["2025-08-06",5.56,6.0,5.52,5.64,24100.0],["2025-08-07",5.75,6.12,5.74,5.95,74500.0],["2025-08-08",6.0,6.15,5.94,5.99,32200.0],["2025-08-11",6.44,7.2,6.41,6.7,149300.0],["2025-08-12",6.72,6.84,6.39,6.55,46600.0],["2025-08-13",6.71,6.99,6.66,6.9,34100.0],["2025-08-14",6.81,7.09,6.78,6.97,38200.0],["2025-08-15",7.08,7.08,6.71,6.94,21000.0],["2025-08-18",6.87,7.29,6.87,7.06,61800.0],["2025-08-19",7.14,7.28,6.86,7.01,60600.0],["2025-08-20",6.98,7.16,6.8,7.15,16900.0],["2025-08-21",6.99,7.18,6.99,7.13,23900.0],["2025-08-22",7.18,7.5,7.15,7.29,59600.0],["2025-08-25",7.33,7.73,7.33,7.56,150500.0],["2025-08-26",7.6,7.7,7.28,7.57,113400.0],["2025-08-27",7.5,7.5,7.29,7.35,36400.0],["2025-08-28",7.31,7.45,7.08,7.34,49600.0],["2025-08-29",7.42,7.47,7.26,7.47,40000.0],["2025-09-02",7.45,7.78,7.45,7.53,102800.0],["2025-09-03",7.55,7.61,7.3,7.32,27100.0],["2025-09-04",7.39,7.6,7.29,7.6,27500.0],["2025-09-05",7.6,7.64,7.34,7.49,31100.0],["2025-09-08",7.47,7.76,7.4,7.63,93100.0],["2025-09-09",7.65,7.66,7.36,7.56,38300.0],["2025-09-10",7.48,7.48,7.12,7.15,43500.0],["2025-09-11",7.21,7.21,6.95,7.09,59200.0],["2025-09-12",7.06,7.25,6.96,7.05,37900.0],["2025-09-15",7.14,7.5,7.02,7.43,56700.0],["2025-09-16",7.43,7.45,7.19,7.42,31000.0],["2025-09-17",7.34,7.74,7.33,7.41,56900.0],["2025-09-18",7.49,7.75,7.37,7.65,35200.0],["2025-09-19",7.67,7.99,7.44,7.96,277000.0],["2025-09-22",7.96,8.36,7.96,8.1,174700.0],["2025-09-23",8.07,8.24,7.9,7.91,46500.0],["2025-09-24",7.9,7.98,7.62,7.84,72400.0],["2025-09-25",7.67,7.67,7.38,7.48,30400.0],["2025-09-26",7.53,7.87,7.47,7.81,36500.0],["2025-09-29",7.79,7.97,7.7,7.88,52700.0],["2025-09-30",7.88,7.98,7.75,7.81,39000.0],["2025-10-01",7.9,7.95,7.83,7.85,32400.0],["2025-10-02",7.82,7.95,7.7,7.91,31200.0],["2025-10-03",7.94,7.95,7.51,7.52,43700.0],["2025-10-06",7.51,7.7,7.16,7.27,65700.0],["2025-10-07",7.28,7.44,7.14,7.27,63100.0],["2025-10-08",7.28,7.37,7.2,7.3,26100.0],["2025-10-09",7.37,7.9,7.37,7.8,77400.0],["2025-10-10",7.89,7.91,7.56,7.59,27600.0],["2025-10-13",7.72,7.82,7.64,7.79,37600.0],["2025-10-14",7.63,7.82,7.63,7.75,31300.0],["2025-10-15",7.76,7.85,7.73,7.85,26000.0],["2025-10-16",7.91,7.93,7.79,7.79,29200.0],["2025-10-17",7.78,8.05,7.61,8.0,35700.0],["2025-10-20",7.99,8.09,7.88,8.0,73500.0],["2025-10-21",8.06,8.13,7.89,8.03,33900.0],["2025-10-22",8.05,8.22,8.04,8.22,31700.0],["2025-10-23",8.25,8.5,8.15,8.49,51100.0],["2025-10-24",8.54,8.79,8.41,8.79,69100.0],["2025-10-27",8.76,8.87,8.45,8.57,91900.0],["2025-10-28",8.62,9.32,8.57,9.31,109600.0],["2025-10-29",9.39,9.49,8.89,8.99,79100.0],["2025-10-30",8.8,8.95,8.53,8.8,72400.0],["2025-10-31",8.87,9.17,8.81,9.09,65900.0],["2025-11-03",9.16,9.52,9.1,9.41,81700.0],["2025-11-04",9.35,9.63,9.29,9.53,56500.0],["2025-11-05",9.64,10.0,9.51,9.77,144900.0],["2025-11-06",10.75,10.94,9.93,10.3,111700.0],["2025-11-07",10.21,10.32,9.99,10.17,59200.0],["2025-11-10",10.21,11.29,9.9,11.24,207800.0],["2025-11-11",11.29,11.35,10.87,11.07,79600.0],["2025-11-12",11.07,11.15,10.75,10.81,42500.0],["2025-11-13",10.88,10.88,10.02,10.44,87000.0],["2025-11-14",10.31,10.78,10.13,10.63,51600.0],["2025-11-17",10.48,10.48,10.08,10.16,61900.0],["2025-11-18",10.12,10.46,10.01,10.38,36400.0],["2025-11-19",10.44,10.6,10.23,10.53,30100.0],["2025-11-20",10.63,11.37,10.47,10.57,59000.0],["2025-11-21",10.55,10.71,10.18,10.49,49400.0],["2025-11-24",10.44,10.99,10.17,10.74,75200.0],["2025-11-25",10.8,11.55,10.8,11.53,67000.0],["2025-11-26",11.6,11.7,11.41,11.64,55700.0],["2025-11-28",11.78,11.97,11.53,11.53,32700.0],["2025-12-01",11.48,11.71,11.44,11.56,52600.0],["2025-12-02",11.6,12.74,11.53,12.5,115400.0],["2025-12-03",12.75,13.48,12.51,13.06,158500.0],["2025-12-04",13.35,13.73,12.52,13.22,110900.0],["2025-12-05",13.38,13.54,12.83,13.2,68800.0],["2025-12-08",13.06,13.72,12.51,12.51,76900.0],["2025-12-09",12.53,12.7,12.23,12.5,62000.0],["2025-12-10",12.32,12.66,11.96,12.54,84100.0],["2025-12-11",12.39,12.86,12.34,12.54,42400.0],["2025-12-12",12.74,12.74,12.38,12.52,16800.0],["2025-12-15",12.77,12.77,12.26,12.56,32700.0],["2025-12-16",12.63,12.65,12.23,12.44,33600.0],["2025-12-17",12.02,12.3,11.59,11.7,104100.0],["2025-12-18",11.76,13.48,11.7,13.48,350000.0],["2025-12-19",12.84,15.06,12.54,14.57,365500.0],["2025-12-22",14.49,15.09,12.85,13.23,160300.0],["2025-12-23",12.8,13.23,12.57,12.71,79600.0],["2025-12-24",12.74,13.08,12.73,12.98,70900.0],["2025-12-26",12.96,12.96,12.33,12.5,25600.0],["2025-12-29",12.52,12.98,12.49,12.81,44300.0],["2025-12-30",12.85,13.0,12.53,12.53,11300.0],["2025-12-31",12.67,14.11,12.67,13.38,100900.0],["2026-01-02",13.33,13.56,11.94,11.99,121700.0],["2026-01-05",12.21,12.88,11.0,12.76,99500.0],["2026-01-06",12.58,12.82,12.2,12.74,70700.0],["2026-01-07",12.74,13.61,12.74,13.26,106300.0],["2026-01-08",13.27,13.64,13.0,13.3,74300.0],["2026-01-09",13.29,13.29,12.51,12.52,101000.0],["2026-01-12",12.56,14.44,12.55,14.26,152700.0],["2026-01-13",14.34,14.75,13.93,14.45,125900.0],["2026-01-14",14.45,14.5,13.19,13.74,119000.0],["2026-01-15",13.78,14.57,13.62,14.46,110500.0],["2026-01-16",14.5,14.5,13.71,14.16,82400.0],["2026-01-20",13.75,13.87,12.78,12.78,109700.0],["2026-01-21",13.01,14.2,12.8,14.13,102200.0],["2026-01-22",14.17,14.32,13.9,14.18,52300.0],["2026-01-23",14.13,14.32,13.18,13.67,108000.0],["2026-01-26",13.71,13.93,13.27,13.72,84700.0],["2026-01-27",13.72,13.75,13.35,13.63,21100.0],["2026-01-28",13.62,14.24,13.62,14.19,56500.0],["2026-01-29",14.28,15.11,13.98,14.84,128000.0],["2026-01-30",14.96,15.0,13.47,13.64,92400.0],["2026-02-02",13.6,14.03,13.01,13.12,104500.0],["2026-02-03",13.23,13.46,12.99,13.21,80900.0],["2026-02-04",13.01,13.26,12.65,12.88,98000.0],["2026-02-05",12.8,13.11,12.57,12.79,77700.0],["2026-02-06",12.96,13.44,12.96,13.35,79000.0],["2026-02-09",13.12,13.41,12.63,12.96,92000.0],["2026-02-10",12.96,13.18,12.63,12.66,28300.0],["2026-02-11",12.6,12.9,12.51,12.71,86300.0],["2026-02-12",12.91,13.0,12.66,12.79,73300.0],["2026-02-13",12.83,13.19,12.65,12.85,46000.0],["2026-02-17",12.91,13.27,12.78,13.22,88500.0],["2026-02-18",13.1,13.76,12.98,13.02,47400.0],["2026-02-19",13.08,13.17,12.7,12.99,64200.0],["2026-02-20",12.88,13.41,12.78,13.24,45300.0],["2026-02-23",13.29,13.3,12.75,12.97,70800.0],["2026-02-24",12.91,13.36,12.89,13.2,50200.0],["2026-02-25",13.34,13.48,12.97,13.07,24800.0],["2026-02-26",13.12,13.68,12.9,13.45,48400.0],["2026-02-27",13.35,13.72,13.28,13.46,29700.0],["2026-03-02",13.33,13.99,13.23,13.73,93200.0],["2026-03-03",13.54,14.28,13.36,14.1,103900.0],["2026-03-04",14.2,14.87,14.01,14.75,104400.0],["2026-03-05",14.53,14.76,13.12,13.26,55000.0],["2026-03-06",13.1,13.38,12.44,12.6,79400.0],["2026-03-09",12.41,12.99,11.76,12.98,139400.0],["2026-03-10",12.74,13.4,12.48,12.82,109000.0],["2026-03-11",12.71,13.12,12.01,12.56,112700.0],["2026-03-12",12.25,12.76,12.01,12.54,69200.0],["2026-03-13",12.6,12.6,11.87,11.95,85600.0],["2026-03-16",12.17,12.67,11.97,12.07,49600.0],["2026-03-17",12.2,12.45,11.89,12.12,52400.0],["2026-03-18",11.89,12.11,11.59,11.61,84200.0],["2026-03-19",13.03,17.35,13.03,15.23,1891100.0],["2026-03-20",15.86,17.1,15.42,16.52,324800.0],["2026-03-23",16.69,17.24,15.94,16.7,172600.0],["2026-03-24",16.7,17.6,16.63,17.28,118200.0],["2026-03-25",17.45,18.29,17.18,17.41,115700.0],["2026-03-26",17.23,17.88,17.23,17.45,99400.0],["2026-03-27",17.23,17.39,16.72,16.96,107700.0],["2026-03-30",17.07,17.34,16.75,16.84,39900.0],["2026-03-31",17.01,17.23,16.09,16.66,88100.0],["2026-04-01",16.84,17.63,16.84,17.22,65400.0],["2026-04-02",16.9,17.57,16.58,17.5,64300.0],["2026-04-06",17.26,17.26,16.77,16.89,56700.0],["2026-04-07",16.76,16.81,16.3,16.78,50800.0],["2026-04-08",17.25,17.38,16.78,17.08,83100.0],["2026-04-09",17.07,17.99,16.71,17.75,57500.0],["2026-04-10",17.57,18.0,17.3,17.32,43900.0],["2026-04-13",17.43,17.54,16.67,17.41,111100.0],["2026-04-14",17.45,17.81,17.29,17.55,54100.0],["2026-04-15",17.36,17.77,17.18,17.48,42700.0],["2026-04-16",17.31,17.55,16.9,17.06,43300.0],["2026-04-17",17.37,18.0,17.33,17.91,53700.0],["2026-04-20",17.89,18.98,17.47,17.93,193000.0],["2026-04-21",18.01,18.3,17.27,17.81,68600.0],["2026-04-22",17.88,18.27,17.64,17.84,51100.0],["2026-04-23",17.8,18.89,17.8,18.52,108700.0],["2026-04-24",18.39,18.91,18.18,18.5,59400.0],["2026-04-27",18.52,18.52,17.68,17.74,42200.0],["2026-04-28",17.8,18.14,17.26,17.8,33800.0],["2026-04-29",17.82,17.82,17.09,17.09,44900.0],["2026-04-30",17.27,17.83,17.1,17.61,41500.0],["2026-05-01",17.64,18.22,17.64,17.8,62500.0],["2026-05-04",17.67,18.04,16.53,16.76,64000.0],["2026-05-05",16.87,17.75,16.73,17.37,43700.0],["2026-05-06",17.84,19.43,17.15,19.19,253800.0],["2026-05-07",21.11,24.91,21.11,23.27,474200.0],["2026-05-08",23.81,25.09,22.55,24.62,137000.0],["2026-05-11",25.65,26.96,24.07,24.27,268600.0],["2026-05-12",24.21,24.59,23.09,24.17,181600.0],["2026-05-13",24.25,24.8,23.78,24.35,126100.0],["2026-05-14",24.4,24.51,23.46,23.92,142900.0],["2026-05-15",23.71,24.58,23.51,24.1,70200.0],["2026-05-18",24.1,25.74,24.02,24.79,76600.0],["2026-05-19",24.54,24.72,22.62,22.75,120100.0],["2026-05-20",22.93,24.09,22.25,24.07,158300.0],["2026-05-21",24.5,24.8,23.55,23.97,67400.0],["2026-05-22",23.94,24.42,23.44,23.85,80500.0],["2026-05-26",24.15,26.5,24.15,25.64,119200.0],["2026-05-27",25.71,27.23,25.45,26.8,140500.0],["2026-05-28",26.89,27.59,25.71,27.51,140800.0],["2026-05-29",27.66,28.9,24.99,25.46,174800.0],["2026-06-01",24.89,25.41,23.7,23.99,133600.0],["2026-06-02",25.28,25.28,24.01,24.64,113000.0],["2026-06-03",24.39,25.11,23.57,24.13,97100.0],["2026-06-04",24.33,25.04,24.14,24.81,79100.0],["2026-06-05",23.62,24.86,23.27,23.54,109000.0],["2026-06-08",23.7,24.54,23.31,23.5,80500.0],["2026-06-09",23.82,25.0,23.3,24.87,124700.0],["2026-06-10",24.75,25.42,24.46,25.28,89400.0],["2026-06-11",25.38,26.8,25.36,26.76,68100.0],["2026-06-12",26.75,27.49,25.6,27.3,103100.0],["2026-06-15",27.47,28.21,26.74,26.96,111600.0],["2026-06-16",27.23,27.58,25.42,25.92,71900.0],["2026-06-17",26.3,26.65,26.06,26.42,51600.0],["2026-06-18",26.5,27.69,26.41,27.48,86100.0],["2026-06-22",27.48,28.0,26.04,27.53,102200.0],["2026-06-23",27.32,27.8,26.53,26.81,65100.0],["2026-06-24",26.94,28.59,26.37,26.68,162400.0],["2026-06-25",26.7,27.08,25.54,26.24,133500.0],["2026-06-26",26.48,28.88,25.39,27.79,399100.0],["2026-06-29",27.75,28.8,27.2,28.62,128400.0],["2026-06-30",28.6,29.68,27.95,28.88,213900.0],["2026-07-01",28.66,28.77,26.44,26.92,118400.0],["2026-07-02",27.14,27.14,25.26,25.56,102700.0],["2026-07-06",25.56,26.5,24.43,25.14,88700.0],["2026-07-07",25.11,25.11,22.85,23.54,238500.0],["2026-07-08",23.24,23.92,22.91,23.5,116658.0],["2026-07-09",23.64,23.976,22.67,22.68,106954.37889],["2026-07-10",23.16,23.61,22.45,22.6,140900.181007],["2026-07-13",22.6,23.565,21.93,22.39,267929.932313],["2026-07-14",22.52,22.88,22,22.32,80797.098768],["2026-07-15",22.13,22.81,21.38,21.64,78501.883834],["2026-08-03",21.85,22.03,21.185,21.36,97757.239898],["2026-08-04",21.5,22.11,21.23,21.93,105831.683264],["2026-08-05",21.6,22.135,21.06,21.21,115815.268779],["2026-08-06",19.09,19.09,16.19,18.03,309052.649053],["2026-08-07",18.12,18.67,17.07,17.18,236197.905159],["2026-09-14",13.29,13.4237,13.18,13.22,72873.299248],["2026-09-15",13.29,13.29,12.655,13,81760.651216],["2026-09-16",13,13.06,12.63,12.82,92946.791513],["2026-09-17",12.87,13.77,12.43,13.67,660653.887173],["2026-09-18",13.48,13.48,12.35,12.46,244917.122472],["2026-09-21",12.83,13.15,12.51,12.95,111256.598914]]}