{"t":"PAR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-12-03",18.6667,18.8333,18.6667,18.6667,469200.0],["1982-12-06",18.6667,18.6667,18.3333,18.3333,185850.0],["1982-12-07",18.1667,18.1667,17.8333,17.8333,146700.0],["1982-12-08",17.8333,18.0,17.6667,17.6667,116100.0],["1982-12-09",17.3333,17.3333,16.8333,16.8333,126300.0],["1982-12-10",16.8333,17.0,16.6667,16.6667,84450.0],["1982-12-13",16.8333,17.3333,16.8333,16.8333,27150.0],["1982-12-14",17.0,17.3333,17.0,17.0,70800.0],["1982-12-15",17.0,17.0,16.6667,16.6667,50250.0],["1982-12-16",16.6667,16.8333,16.5,16.5,49950.0],["1982-12-17",16.6667,17.0,16.6667,16.6667,15000.0],["1982-12-20",16.6667,17.0,16.5,16.5,28200.0],["1982-12-21",16.5,17.0,16.5,16.5,21000.0],["1982-12-22",16.6667,17.0,16.6667,16.6667,19950.0],["1982-12-23",16.1667,16.1667,16.0,16.0,17850.0],["1982-12-27",16.0,16.3333,15.8333,15.8333,16800.0],["1982-12-28",15.8333,16.1667,15.8333,15.8333,13050.0],["1982-12-29",15.8333,16.1667,15.8333,15.8333,10650.0],["1982-12-30",15.8333,16.3333,15.8333,15.8333,25800.0],["1982-12-31",15.8333,16.1667,15.8333,15.8333,8400.0],["1983-01-03",16.0,16.3333,16.0,16.0,14250.0],["1983-01-04",17.1667,17.5,17.1667,17.1667,26550.0],["1983-01-05",17.6667,18.1667,17.6667,17.6667,14850.0],["1983-01-06",18.6667,19.1667,18.6667,18.6667,37950.0],["1983-01-07",18.6667,19.1667,18.6667,18.6667,10050.0],["1983-01-10",18.6667,18.8333,18.5,18.5,16200.0],["1983-01-11",18.3333,18.3333,18.0,18.0,26400.0],["1983-01-12",18.0,18.5,18.0,18.0,15150.0],["1983-01-13",18.0,18.1667,17.8333,17.8333,9900.0],["1983-01-14",17.6667,17.6667,17.5,17.5,4050.0],["1983-01-17",17.5,17.6667,17.3333,17.3333,15000.0],["1983-01-18",17.3333,17.6667,17.1667,17.1667,14700.0],["1983-01-19",17.3333,17.6667,17.3333,17.3333,18000.0],["1983-01-20",17.3333,17.6667,17.1667,17.1667,10200.0],["1983-01-21",17.1667,17.6667,17.1667,17.1667,35400.0],["1983-01-24",17.1667,17.5,17.1667,17.1667,11700.0],["1983-01-25",17.1667,17.5,17.1667,17.1667,3150.0],["1983-01-26",17.3333,17.6667,17.3333,17.3333,4350.0],["1983-01-27",17.3333,17.8333,17.3333,17.3333,7800.0],["1983-01-28",17.6667,18.1667,17.6667,17.6667,9150.0],["1983-01-31",17.6667,18.1667,17.6667,17.6667,3300.0],["1983-02-01",17.8333,18.3333,17.8333,17.8333,67350.0],["1983-02-02",18.1667,18.5,18.1667,18.1667,14250.0],["1983-02-03",18.5,18.8333,18.5,18.5,15900.0],["1983-02-04",18.5,19.0,18.5,18.5,9600.0],["1983-02-07",19.6667,20.0,19.6667,19.6667,39000.0],["1983-02-08",19.6667,19.6667,19.3333,19.3333,33900.0],["1983-02-09",19.3333,19.6667,19.3333,19.3333,3900.0],["1983-02-10",19.3333,19.6667,19.3333,19.3333,4800.0],["1983-02-11",19.5,19.6667,19.5,19.5,7800.0],["1983-02-14",19.5,19.6667,19.5,19.5,5400.0],["1983-02-15",19.5,19.6667,19.5,19.5,10950.0],["1983-02-16",19.5,19.6667,19.3333,19.3333,4500.0],["1983-02-17",19.3333,19.6667,19.1667,19.1667,8400.0],["1983-02-18",19.1667,19.6667,19.1667,19.1667,1800.0],["1983-02-22",18.6667,18.6667,18.0,18.0,6300.0],["1983-02-23",18.0,18.5,18.0,18.0,6000.0],["1983-02-24",18.1667,18.5,18.1667,18.1667,6750.0],["1983-02-25",18.1667,18.5,18.1667,18.1667,21900.0],["1983-02-28",18.1667,18.6667,18.1667,18.1667,10350.0],["1983-03-01",18.1667,18.6667,18.1667,18.1667,4500.0],["1983-03-02",18.1667,18.3333,18.0,18.0,6900.0],["1983-03-03",18.0,18.3333,17.8333,17.8333,7200.0],["1983-03-04",17.8333,18.3333,17.8333,17.8333,8250.0],["1983-03-07",17.8333,18.1667,17.8333,17.8333,27000.0],["1983-03-08",17.5,17.5,17.1667,17.1667,21000.0],["1983-03-09",17.1667,17.5,17.1667,17.1667,12900.0],["1983-03-10",17.1667,17.3333,17.1667,17.1667,9600.0],["1983-03-11",17.1667,17.5,17.1667,17.1667,3150.0],["1983-03-14",16.6667,16.6667,16.5,16.5,24150.0],["1983-03-15",16.5,16.6667,16.3333,16.3333,13800.0],["1983-03-16",16.3333,16.6667,16.3333,16.3333,8250.0],["1983-03-17",16.3333,16.6667,16.3333,16.3333,14850.0],["1983-03-18",16.3333,16.6667,16.3333,16.3333,14550.0],["1983-03-21",16.3333,16.6667,16.3333,16.3333,15450.0],["1983-03-22",15.6667,15.6667,15.3333,15.3333,24000.0],["1983-03-23",14.8333,14.8333,14.6667,14.6667,81900.0],["1983-03-24",14.6667,15.1667,14.6667,14.6667,78150.0],["1983-03-25",14.8333,15.3333,14.8333,14.8333,20100.0],["1983-03-28",14.8333,15.3333,14.8333,14.8333,9300.0],["1983-03-29",14.8333,15.3333,14.8333,14.8333,4950.0],["1983-03-30",14.8333,15.3333,14.8333,14.8333,4950.0],["1983-03-31",14.8333,15.3333,14.8333,14.8333,1500.0],["1983-04-04",14.8333,15.3333,14.8333,14.8333,7050.0],["1983-04-05",14.8333,15.1667,14.8333,14.8333,9600.0],["1983-04-06",14.8333,15.1667,14.8333,14.8333,6600.0],["1983-04-07",14.8333,15.1667,14.8333,14.8333,3450.0],["1983-04-08",14.8333,15.1667,14.8333,14.8333,1800.0],["1983-04-11",14.8333,15.1667,14.8333,14.8333,600.0],["1983-04-12",14.8333,15.1667,14.8333,14.8333,12300.0],["1983-04-13",14.8333,15.3333,14.8333,14.8333,1950.0],["1983-04-14",14.8333,15.3333,14.8333,14.8333,2550.0],["1983-04-15",16.0,16.5,16.0,16.0,8250.0],["1983-04-18",16.1667,16.6667,16.1667,16.1667,5400.0],["1983-04-19",16.1667,16.5,16.1667,16.1667,4350.0],["1983-04-20",16.1667,16.5,16.1667,16.1667,450.0],["1983-04-21",16.1667,16.6667,16.1667,16.1667,5850.0],["1983-04-22",16.1667,16.6667,16.1667,16.1667,1350.0],["1983-04-25",16.1667,16.6667,16.1667,16.1667,4350.0],["1983-04-26",16.1667,16.6667,16.1667,16.1667,1650.0],["1983-04-27",16.3333,16.8333,16.3333,16.3333,6600.0],["1983-04-28",16.3333,16.8333,16.3333,16.3333,1650.0],["1983-04-29",16.3333,16.8333,16.3333,16.3333,2550.0],["1983-05-02",17.3333,19.3333,17.3333,17.3333,6150.0],["1983-05-03",17.3333,19.3333,17.3333,17.3333,3600.0],["1983-05-04",17.3333,19.3333,17.3333,17.3333,4950.0],["1983-05-05",17.3333,19.3333,17.3333,17.3333,1950.0],["1983-05-06",17.3333,19.3333,17.3333,17.3333,6000.0],["1983-05-09",17.3333,19.3333,17.3333,17.3333,2400.0],["1983-05-10",17.3333,19.3333,17.3333,17.3333,4050.0],["1983-05-11",17.3333,19.3333,17.3333,17.3333,4200.0],["1983-05-12",17.3333,19.3333,17.3333,17.3333,6750.0],["1983-05-13",17.3333,19.3333,17.3333,17.3333,2850.0],["1983-05-16",17.3333,19.3333,17.3333,17.3333,9300.0],["1983-05-17",17.3333,19.3333,17.3333,17.3333,7500.0],["1983-05-18",17.3333,19.3333,17.3333,17.3333,11250.0],["1983-05-19",17.3333,19.3333,17.3333,17.3333,150.0],["1983-05-20",17.3333,19.3333,17.3333,17.3333,750.0],["1983-05-23",17.3333,19.3333,17.3333,17.3333,1500.0],["1983-05-24",17.3333,19.3333,17.3333,17.3333,1500.0],["1983-05-25",17.3333,19.3333,17.3333,17.3333,2400.0],["1983-05-26",17.3333,19.3333,17.3333,17.3333,4650.0],["1983-05-27",17.3333,19.3333,17.3333,17.3333,1650.0],["1983-05-31",17.3333,19.3333,17.3333,17.3333,1050.0],["1983-06-01",17.3333,19.3333,17.3333,17.3333,2550.0],["1983-06-02",17.3333,19.3333,17.3333,17.3333,450.0],["1983-06-03",17.3333,19.3333,17.3333,17.3333,750.0],["1983-06-06",17.3333,18.6667,17.3333,17.3333,5850.0],["1983-06-07",17.3333,18.6667,17.3333,17.3333,4050.0],["1983-06-08",17.3333,18.0,17.3333,17.3333,3600.0],["1983-06-09",17.3333,18.0,16.6667,16.6667,1950.0],["1983-06-10",16.6667,18.0,16.6667,16.6667,7650.0],["1983-06-13",17.0,18.0,17.0,17.0,9300.0],["1983-06-14",17.0,18.0,17.0,17.0,5850.0],["1983-06-15",17.0,17.6667,16.6667,16.6667,11850.0],["1983-06-16",16.6667,17.6667,16.6667,16.6667,4350.0],["1983-06-17",16.6667,17.6667,16.6667,16.6667,3900.0],["1983-06-20",16.6667,17.3333,16.3333,16.3333,2700.0],["1983-06-21",16.0,16.0,15.0,15.0,8100.0],["1983-06-22",15.0,16.0,15.0,15.0,7650.0],["1983-06-23",15.0,16.0,15.0,15.0,750.0],["1983-06-24",15.0,16.0,15.0,15.0,7800.0],["1983-06-27",15.0,16.0,15.0,15.0,900.0],["1983-06-28",15.0,16.0,15.0,15.0,4050.0],["1983-06-29",15.0,16.0,15.0,15.0,33000.0],["1983-06-30",15.0,16.0,15.0,15.0,4650.0],["1983-07-01",15.0,16.0,15.0,15.0,10950.0],["1983-07-05",15.0,16.0,15.0,15.0,14250.0],["1983-07-06",15.0,15.0,15.0,15.0,0.0],["1983-07-07",15.0,16.0,15.0,15.0,750.0],["1983-07-08",15.0,16.0,15.0,15.0,2250.0],["1983-07-11",15.0,16.0,15.0,15.0,300.0],["1983-07-12",15.0,16.0,15.0,15.0,1350.0],["1983-07-13",15.0,16.0,15.0,15.0,900.0],["1983-07-14",15.0,16.0,15.0,15.0,300.0],["1983-07-15",15.0,16.0,15.0,15.0,2400.0],["1983-07-18",15.0,16.0,15.0,15.0,8250.0],["1983-07-19",15.0,16.0,15.0,15.0,2850.0],["1983-07-20",15.0,16.0,15.0,15.0,2250.0],["1983-07-21",15.0,16.0,15.0,15.0,1350.0],["1983-07-22",15.0,16.0,15.0,15.0,1200.0],["1983-07-25",15.0,16.0,15.0,15.0,300.0],["1983-07-26",15.0,16.0,15.0,15.0,0.0],["1983-07-27",15.0,16.0,15.0,15.0,0.0],["1983-07-28",15.0,15.0,15.0,15.0,0.0],["1983-07-29",15.0,16.0,15.0,15.0,13050.0],["1983-08-01",15.0,16.0,15.0,15.0,3000.0],["1983-08-02",15.0,16.0,15.0,15.0,300.0],["1983-08-03",15.0,16.0,15.0,15.0,6300.0],["1983-08-04",15.0,16.0,15.0,15.0,750.0],["1983-08-05",15.0,16.0,15.0,15.0,7950.0],["1983-08-08",15.0,16.0,15.0,15.0,750.0],["1983-08-09",15.0,16.0,15.0,15.0,1050.0],["1983-08-10",15.0,16.0,15.0,15.0,4650.0],["1983-08-11",15.0,16.0,15.0,15.0,13800.0],["1983-08-12",15.0,15.6667,15.0,15.0,9600.0],["1983-08-15",15.0,16.0,15.0,15.0,2250.0],["1983-08-16",15.0,16.0,15.0,15.0,150.0],["1983-08-17",15.0,16.0,15.0,15.0,150.0],["1983-08-18",15.0,16.0,15.0,15.0,300.0],["1983-08-19",15.0,16.0,15.0,15.0,750.0],["1983-08-22",15.0,16.0,15.0,15.0,1650.0],["1983-08-23",15.0,16.0,15.0,15.0,600.0],["1983-08-24",15.0,16.0,15.0,15.0,0.0],["1983-08-25",15.0,16.0,15.0,15.0,300.0],["1983-08-26",15.0,16.0,15.0,15.0,900.0],["1983-08-29",15.0,16.0,15.0,15.0,300.0],["1983-08-30",15.0,16.0,15.0,15.0,150.0],["1983-08-31",15.0,16.0,15.0,15.0,0.0],["1983-09-01",15.0,16.0,15.0,15.0,300.0],["1983-09-02",15.3333,16.0,15.3333,15.3333,300.0],["1983-09-06",15.3333,16.0,15.3333,15.3333,1050.0],["1983-09-07",15.3333,16.0,15.3333,15.3333,11400.0],["1983-09-08",15.3333,16.0,15.3333,15.3333,600.0],["1983-09-09",15.3333,16.0,15.3333,15.3333,3300.0],["1983-09-12",15.3333,16.0,15.3333,15.3333,9750.0],["1983-09-13",15.3333,16.0,15.3333,15.3333,3000.0],["1983-09-14",15.3333,16.0,15.3333,15.3333,14700.0],["1983-09-15",15.3333,16.0,15.3333,15.3333,1350.0],["1983-09-16",15.3333,16.0,15.3333,15.3333,2400.0],["1983-09-19",15.3333,16.0,15.3333,15.3333,7350.0],["1983-09-20",15.3333,16.0,15.3333,15.3333,11400.0],["1983-09-21",15.3333,16.0,15.3333,15.3333,9150.0],["1983-09-22",15.3333,16.0,15.3333,15.3333,750.0],["1983-09-23",15.3333,16.0,15.3333,15.3333,4800.0],["1983-09-26",15.3333,16.0,15.3333,15.3333,3300.0],["1983-09-27",15.3333,16.0,15.3333,15.3333,4350.0],["1983-09-28",15.3333,16.0,15.3333,15.3333,2250.0],["1983-09-29",15.3333,16.0,15.3333,15.3333,3600.0],["1983-09-30",15.3333,16.0,15.3333,15.3333,150.0],["1983-10-03",15.3333,16.0,15.3333,15.3333,4350.0],["1983-10-04",15.3333,16.0,15.3333,15.3333,1950.0],["1983-10-05",15.3333,16.0,15.3333,15.3333,600.0],["1983-10-06",15.3333,16.0,15.3333,15.3333,3150.0],["1983-10-07",15.3333,16.0,15.3333,15.3333,600.0],["1983-10-10",15.3333,16.0,15.3333,15.3333,900.0],["1983-10-11",15.3333,16.0,15.3333,15.3333,3750.0],["1983-10-12",15.3333,16.0,15.3333,15.3333,1950.0],["1983-10-13",15.3333,16.0,15.3333,15.3333,1500.0],["1983-10-14",15.3333,16.0,15.3333,15.3333,150.0],["1983-10-17",15.3333,16.0,15.3333,15.3333,2700.0],["1983-10-18",15.3333,16.0,15.3333,15.3333,9600.0],["1983-10-19",14.0,14.0,13.0,13.0,5850.0],["1983-10-20",13.3333,14.0,13.3333,13.3333,14250.0],["1983-10-21",13.6667,14.3333,13.6667,13.6667,5250.0],["1983-10-24",13.6667,14.3333,13.3333,13.3333,2850.0],["1983-10-25",13.6667,14.3333,13.6667,13.6667,1500.0],["1983-10-26",13.6667,14.3333,13.6667,13.6667,900.0],["1983-10-27",13.6667,14.3333,13.3333,13.3333,3300.0],["1983-10-28",13.3333,13.3333,12.6667,12.6667,1950.0],["1983-10-31",11.0,11.0,10.0,10.0,21150.0],["1983-11-01",10.0,10.6667,10.0,10.0,6900.0],["1983-11-02",10.0,10.6667,9.6667,9.6667,1500.0],["1983-11-03",9.8333,10.6667,9.8333,9.8333,1500.0],["1983-11-04",9.8333,10.6667,9.8333,9.8333,2400.0],["1983-11-07",9.8333,10.6667,9.6667,9.6667,5100.0],["1983-11-08",9.6667,10.6667,9.6667,9.6667,2550.0],["1983-11-09",9.6667,10.6667,9.6667,9.6667,2100.0],["1983-11-10",9.6667,10.6667,9.6667,9.6667,3750.0],["1983-11-11",9.6667,10.6667,9.6667,9.6667,1200.0],["1983-11-14",10.0,11.0,10.0,10.0,450.0],["1983-11-15",10.0,11.0,10.0,10.0,1350.0],["1983-11-16",10.3333,11.0,10.3333,10.3333,1500.0],["1983-11-17",10.3333,11.0,10.3333,10.3333,1950.0],["1983-11-18",10.3333,11.0,10.3333,10.3333,750.0],["1983-11-21",10.3333,11.0,10.3333,10.3333,16200.0],["1983-11-22",10.3333,11.3333,10.3333,10.3333,13950.0],["1983-11-23",10.3333,11.0,10.3333,10.3333,3450.0],["1983-11-25",10.3333,11.0,10.3333,10.3333,450.0],["1983-11-28",10.3333,11.3333,10.0,10.0,3300.0],["1983-11-29",10.0,11.3333,10.0,10.0,2550.0],["1983-11-30",10.0,11.0,10.0,10.0,1500.0],["1983-12-01",10.0,11.0,10.0,10.0,600.0],["1983-12-02",10.0,11.0,10.0,10.0,3000.0],["1983-12-05",10.0,11.0,10.0,10.0,2100.0],["1983-12-06",10.0,10.6667,10.0,10.0,1950.0],["1983-12-07",10.0,10.6667,10.0,10.0,1650.0],["1983-12-08",10.0,10.6667,9.6667,9.6667,1200.0],["1983-12-09",9.6667,10.6667,9.6667,9.6667,2250.0],["1983-12-12",9.6667,10.6667,9.6667,9.6667,1500.0],["1983-12-13",9.6667,10.6667,9.6667,9.6667,2100.0],["1983-12-14",9.6667,10.6667,9.6667,9.6667,3750.0],["1983-12-15",9.6667,10.6667,9.6667,9.6667,1050.0],["1983-12-16",9.6667,10.6667,9.6667,9.6667,750.0],["1983-12-19",9.6667,10.6667,9.6667,9.6667,750.0],["1983-12-20",9.6667,10.6667,9.6667,9.6667,1200.0],["1983-12-21",9.6667,10.6667,9.6667,9.6667,2100.0],["1983-12-22",9.6667,10.6667,9.6667,9.6667,2250.0],["1983-12-23",9.6667,10.6667,9.6667,9.6667,1500.0],["1983-12-27",9.6667,10.6667,9.6667,9.6667,300.0],["1983-12-28",9.6667,10.3333,9.3333,9.3333,1200.0],["1983-12-29",9.3333,10.0,9.3333,9.3333,24600.0],["1983-12-30",9.3333,10.0,9.3333,9.3333,1950.0],["1984-01-03",9.3333,10.0,9.3333,9.3333,450.0],["1984-01-04",9.3333,10.0,9.3333,9.3333,300.0],["1984-01-05",9.3333,10.0,9.3333,9.3333,150.0],["1984-01-06",9.3333,10.0,9.3333,9.3333,150.0],["1984-01-09",9.3333,9.3333,8.0,8.0,4200.0],["1984-01-10",8.0,9.3333,8.0,8.0,8250.0],["1984-01-11",9.0,10.0,9.0,9.0,17700.0],["1984-01-12",9.0,10.0,9.0,9.0,1650.0],["1984-01-13",9.0,10.0,9.0,9.0,750.0],["1984-01-16",9.0,10.0,9.0,9.0,2400.0],["1984-01-17",9.0,9.8333,9.0,9.0,1950.0],["1984-01-18",9.0,10.0,9.0,9.0,3750.0],["1984-01-19",9.0,9.8333,9.0,9.0,7650.0],["1984-01-20",9.0,9.0,9.0,9.0,0.0],["1984-01-23",9.0,10.3333,9.0,9.0,300.0],["1984-01-24",9.0,10.0,9.0,9.0,2100.0],["1984-01-25",9.0,9.3333,9.0,9.0,150.0],["1984-01-26",9.0,9.3333,8.6667,8.6667,12000.0],["1984-01-27",8.6667,9.3333,8.6667,8.6667,1200.0],["1984-01-30",8.6667,9.3333,8.6667,8.6667,1050.0],["1984-01-31",8.6667,9.3333,8.6667,8.6667,600.0],["1984-02-01",8.6667,9.3333,8.6667,8.6667,5100.0],["1984-02-02",8.6667,9.5,8.6667,8.6667,150.0],["1984-02-03",8.6667,9.5,8.6667,8.6667,600.0],["1984-02-06",8.6667,9.5,8.3333,8.3333,3000.0],["1984-02-07",8.3333,9.5,8.3333,8.3333,150.0],["1984-02-08",8.3333,9.3333,8.3333,8.3333,300.0],["1984-02-09",8.3333,9.3333,8.3333,8.3333,600.0],["1984-02-10",8.3333,9.3333,8.3333,8.3333,7800.0],["1984-02-13",8.3333,9.3333,8.0,8.0,6300.0],["1984-02-14",8.0,9.3333,8.0,8.0,450.0],["1984-02-15",8.0,9.3333,8.0,8.0,450.0],["1984-02-16",8.6667,8.8333,8.6667,8.6667,600.0],["1984-02-17",8.6667,9.3333,8.0,8.0,150.0],["1984-02-21",8.0,9.0,8.0,8.0,300.0],["1984-02-22",8.0,9.0,8.0,8.0,750.0],["1984-02-23",8.0,9.0,8.0,8.0,750.0],["1984-02-24",8.0,9.0,8.0,8.0,300.0],["1984-02-27",8.0,9.0,8.0,8.0,450.0],["1984-02-28",8.0,8.0,8.0,8.0,0.0],["1984-02-29",8.0,9.0,8.0,8.0,3900.0],["1984-03-01",8.0,9.0,8.0,8.0,150.0],["1984-03-02",8.0,9.0,8.0,8.0,300.0],["1984-03-05",8.0,9.0,8.0,8.0,0.0],["1984-03-06",8.0,9.0,8.0,8.0,8400.0],["1984-03-07",8.0,8.8333,8.0,8.0,450.0],["1984-03-08",8.0,8.0,8.0,8.0,0.0],["1984-03-09",8.0,8.8333,8.0,8.0,750.0],["1984-03-12",8.0,8.8333,8.0,8.0,450.0],["1984-03-13",8.0,8.6667,7.6667,7.6667,3300.0],["1984-03-14",7.6667,8.6667,7.6667,7.6667,750.0],["1984-03-15",7.6667,7.6667,7.6667,7.6667,0.0],["1984-03-16",7.6667,8.6667,7.6667,7.6667,600.0],["1984-03-19",7.6667,8.5,7.3333,7.3333,1200.0],["1984-03-20",7.3333,8.5,7.3333,7.3333,4050.0],["1984-03-21",7.3333,8.5,7.3333,7.3333,300.0],["1984-03-22",7.3333,8.5,7.3333,7.3333,6150.0],["1984-03-23",7.3333,8.3333,7.3333,7.3333,5250.0],["1984-03-26",7.3333,8.6667,7.3333,7.3333,30000.0],["1984-03-27",7.3333,7.8333,7.3333,7.3333,10500.0],["1984-03-28",7.3333,8.6667,7.3333,7.3333,1200.0],["1984-03-29",7.6667,8.6667,7.6667,7.6667,75900.0],["1984-03-30",8.0,9.0,8.0,8.0,98550.0],["1984-04-02",8.6667,10.0,8.6667,8.6667,7800.0],["1984-04-03",8.6667,9.6667,8.6667,8.6667,3150.0],["1984-04-04",8.6667,9.6667,8.6667,8.6667,150.0],["1984-04-05",8.6667,9.6667,8.6667,8.6667,15000.0],["1984-04-06",8.6667,9.6667,8.6667,8.6667,2550.0],["1984-04-09",8.6667,9.6667,8.6667,8.6667,1800.0],["1984-04-10",8.6667,9.6667,8.6667,8.6667,4050.0],["1984-04-11",8.6667,9.0,8.0,8.0,1650.0],["1984-04-12",8.0,9.3333,8.0,8.0,900.0],["1984-04-13",8.0,9.0,8.0,8.0,16650.0],["1984-04-16",8.0,9.0,8.0,8.0,23250.0],["1984-04-17",8.0,9.0,8.0,8.0,15150.0],["1984-04-18",8.1667,9.0,8.1667,8.1667,14850.0],["1984-04-19",8.3333,9.3333,8.3333,8.3333,5400.0],["1984-04-23",8.3333,9.3333,8.3333,8.3333,22200.0],["1984-04-24",8.3333,9.6667,8.3333,8.3333,6900.0],["1984-04-25",8.3333,9.6667,8.3333,8.3333,2100.0],["1984-04-26",8.6667,9.6667,8.6667,8.6667,3750.0],["1984-04-27",8.6667,10.0,8.6667,8.6667,3750.0],["1984-04-30",9.0,10.0,9.0,9.0,4950.0],["1984-05-01",9.0,10.3333,9.0,9.0,1350.0],["1984-05-02",9.6667,11.0,9.6667,9.6667,11400.0],["1984-05-03",9.6667,11.0,9.6667,9.6667,900.0],["1984-05-04",10.0,11.0,10.0,10.0,450.0],["1984-05-07",10.0,11.0,10.0,10.0,3450.0],["1984-05-08",10.0,11.0,10.0,10.0,3900.0],["1984-05-09",10.0,11.0,10.0,10.0,900.0],["1984-05-10",10.0,11.3333,10.0,10.0,1200.0],["1984-05-11",10.0,11.0,10.0,10.0,600.0],["1984-05-14",10.0,11.3333,10.0,10.0,900.0],["1984-05-15",10.0,11.3333,10.0,10.0,600.0],["1984-05-16",10.0,11.3333,10.0,10.0,450.0],["1984-05-17",10.0,11.3333,10.0,10.0,1950.0],["1984-05-18",10.0,11.3333,10.0,10.0,2400.0],["1984-05-21",10.0,11.3333,10.0,10.0,3300.0],["1984-05-22",10.0,11.3333,10.0,10.0,2100.0],["1984-05-23",10.0,11.3333,10.0,10.0,900.0],["1984-05-24",10.0,11.3333,10.0,10.0,1200.0],["1984-05-25",10.0,11.3333,10.0,10.0,15150.0],["1984-05-29",10.0,11.3333,10.0,10.0,2550.0],["1984-05-30",10.0,11.3333,10.0,10.0,3150.0],["1984-05-31",10.3333,11.3333,10.3333,10.3333,1650.0],["1984-06-01",10.3333,11.3333,10.0,10.0,19050.0],["1984-06-04",10.0,11.3333,10.0,10.0,900.0],["1984-06-05",10.0,11.3333,10.0,10.0,750.0],["1984-06-06",10.0,11.3333,10.0,10.0,2100.0],["1984-06-07",10.3333,11.0,10.3333,10.3333,1050.0],["1984-06-08",10.3333,11.0,10.3333,10.3333,1950.0],["1984-06-11",10.3333,11.0,10.3333,10.3333,3000.0],["1984-06-12",10.3333,11.0,10.0,10.0,750.0],["1984-06-13",10.3333,11.0,10.3333,10.3333,450.0],["1984-06-14",10.3333,11.0,10.3333,10.3333,1950.0],["1984-06-15",10.3333,11.0,10.3333,10.3333,16050.0],["1984-06-18",10.5,11.0,10.5,10.5,1800.0],["1984-06-19",10.5,11.0,10.5,10.5,3450.0],["1984-06-20",10.5,11.0,10.5,10.5,2100.0],["1984-06-21",10.6667,11.0,10.6667,10.6667,14400.0],["1984-06-22",10.6667,11.0,10.6667,10.6667,13050.0],["1984-06-25",10.6667,11.0,10.6667,10.6667,5700.0],["1984-06-26",10.6667,11.0,10.5,10.5,900.0],["1984-06-27",10.5,11.0,10.5,10.5,1050.0],["1984-06-28",11.0,11.6667,11.0,11.0,26850.0],["1984-06-29",11.3333,11.6667,11.3333,11.3333,4800.0],["1984-07-02",11.3333,11.6667,10.6667,10.6667,600.0],["1984-07-03",10.6667,11.6667,10.6667,10.6667,600.0],["1984-07-05",10.6667,11.6667,10.6667,10.6667,450.0],["1984-07-06",10.6667,11.6667,10.6667,10.6667,150.0],["1984-07-09",10.6667,11.6667,10.6667,10.6667,3000.0],["1984-07-10",10.6667,11.6667,10.6667,10.6667,300.0],["1984-07-11",10.6667,11.6667,10.6667,10.6667,2100.0],["1984-07-12",10.6667,11.6667,10.6667,10.6667,2250.0],["1984-07-13",10.6667,10.6667,10.6667,10.6667,0.0],["1984-07-16",10.6667,11.6667,10.6667,10.6667,300.0],["1984-07-17",10.6667,11.6667,10.6667,10.6667,1500.0],["1984-07-18",10.6667,11.6667,10.6667,10.6667,300.0],["1984-07-19",10.6667,11.6667,10.6667,10.6667,150.0],["1984-07-20",10.6667,11.6667,10.6667,10.6667,900.0],["1984-07-23",10.6667,11.6667,10.6667,10.6667,450.0],["1984-07-24",10.8333,11.6667,10.8333,10.8333,1200.0],["1984-07-25",10.8333,11.6667,10.8333,10.8333,150.0],["1984-07-26",10.8333,11.6667,10.8333,10.8333,3300.0],["1984-07-27",10.8333,11.6667,10.6667,10.6667,4650.0],["1984-07-30",10.6667,11.6667,10.6667,10.6667,1650.0],["1984-07-31",10.6667,11.6667,10.6667,10.6667,2400.0],["1984-08-01",10.6667,11.6667,10.6667,10.6667,1050.0],["1984-08-02",10.6667,11.6667,10.6667,10.6667,900.0],["1984-08-03",11.0,11.6667,11.0,11.0,7950.0],["1984-08-06",11.8333,12.3333,11.8333,11.8333,18450.0],["1984-08-07",12.0,12.3333,12.0,12.0,4650.0],["1984-08-08",12.0,12.6667,12.0,12.0,19950.0],["1984-08-09",12.0,12.6667,12.0,12.0,2100.0],["1984-08-10",12.0,12.6667,12.0,12.0,1350.0],["1984-08-13",12.0,12.6667,12.0,12.0,1500.0],["1984-08-14",12.0,12.3333,12.0,12.0,4050.0],["1984-08-15",12.0,12.3333,11.6667,11.6667,7050.0],["1984-08-16",11.6667,12.3333,11.6667,11.6667,6750.0],["1984-08-17",11.6667,11.6667,11.6667,11.6667,0.0],["1984-08-20",11.8333,12.6667,11.8333,11.8333,1950.0],["1984-08-21",11.8333,12.6667,11.8333,11.8333,1500.0],["1984-08-22",11.8333,12.6667,11.8333,11.8333,450.0],["1984-08-23",11.8333,12.6667,11.8333,11.8333,7200.0],["1984-08-24",11.8333,12.6667,11.8333,11.8333,900.0],["1984-08-27",11.8333,12.6667,11.8333,11.8333,300.0],["1984-08-28",11.8333,12.6667,11.6667,11.6667,3750.0],["1984-08-29",11.6667,12.6667,11.6667,11.6667,1650.0],["1984-08-30",11.6667,12.3333,11.3333,11.3333,450.0],["1984-08-31",11.3333,12.3333,11.3333,11.3333,450.0],["1984-09-04",11.3333,12.3333,11.3333,11.3333,450.0],["1984-09-05",11.3333,12.3333,11.3333,11.3333,450.0],["1984-09-06",11.3333,12.3333,11.3333,11.3333,1650.0],["1984-09-07",11.3333,12.0,11.3333,11.3333,3600.0],["1984-09-10",11.3333,12.3333,11.3333,11.3333,1200.0],["1984-09-11",11.3333,12.3333,11.3333,11.3333,150.0],["1984-09-12",11.3333,12.3333,11.3333,11.3333,3450.0],["1984-09-13",11.3333,12.3333,11.3333,11.3333,10200.0],["1984-09-14",11.6667,12.0,11.6667,11.6667,9750.0],["1984-09-17",11.6667,12.3333,11.6667,11.6667,900.0],["1984-09-18",11.6667,12.3333,11.6667,11.6667,1200.0],["1984-09-19",11.6667,12.3333,11.6667,11.6667,1350.0],["1984-09-20",11.6667,12.3333,11.6667,11.6667,1050.0],["1984-09-21",11.6667,11.6667,11.6667,11.6667,0.0],["1984-09-24",11.6667,12.3333,11.3333,11.3333,5100.0],["1984-09-25",11.3333,12.0,11.0,11.0,6000.0],["1984-09-26",11.0,11.6667,10.6667,10.6667,3150.0],["1984-09-27",10.6667,11.3333,10.6667,10.6667,1650.0],["1984-09-28",11.3333,12.0,11.3333,11.3333,3750.0],["1984-10-01",11.3333,11.3333,10.6667,10.6667,1800.0],["1984-10-02",10.0,10.0,9.6667,9.6667,4650.0],["1984-10-03",10.0,10.6667,10.0,10.0,1650.0],["1984-10-04",10.0,10.6667,10.0,10.0,450.0],["1984-10-05",10.0,10.6667,10.0,10.0,150.0],["1984-10-08",10.0,10.3333,9.6667,9.6667,1500.0],["1984-10-09",9.6667,10.3333,9.6667,9.6667,1050.0],["1984-10-10",9.6667,10.3333,9.6667,9.6667,150.0],["1984-10-11",9.6667,9.6667,9.6667,9.6667,0.0],["1984-10-12",9.6667,10.3333,9.6667,9.6667,300.0],["1984-10-15",9.6667,10.0,9.6667,9.6667,5700.0],["1984-10-16",9.6667,10.0,9.3333,9.3333,3900.0],["1984-10-17",9.3333,10.3333,9.3333,9.3333,8550.0],["1984-10-18",9.5,10.3333,9.5,9.5,750.0],["1984-10-19",9.5,10.3333,9.5,9.5,750.0],["1984-10-22",9.5,10.3333,9.5,9.5,2550.0],["1984-10-23",9.5,10.3333,9.5,9.5,1800.0],["1984-10-24",9.5,10.3333,9.5,9.5,1050.0],["1984-10-25",9.5,10.3333,9.5,9.5,1350.0],["1984-10-26",9.5,10.3333,9.5,9.5,1950.0],["1984-10-29",9.5,10.3333,9.5,9.5,300.0],["1984-10-30",9.5,10.1667,9.5,9.5,3150.0],["1984-10-31",9.5,10.1667,9.3333,9.3333,600.0],["1984-11-01",9.3333,10.0,9.3333,9.3333,450.0],["1984-11-02",9.3333,10.0,9.3333,9.3333,1650.0],["1984-11-05",9.3333,10.0,9.3333,9.3333,2400.0],["1984-11-06",9.3333,10.0,9.3333,9.3333,150.0],["1984-11-07",9.3333,10.0,9.3333,9.3333,1950.0],["1984-11-08",9.3333,10.0,9.3333,9.3333,300.0],["1984-11-09",9.3333,10.0,9.3333,9.3333,1050.0],["1984-11-12",9.3333,10.0,9.3333,9.3333,1050.0],["1984-11-13",9.3333,10.0,9.3333,9.3333,7650.0],["1984-11-14",9.3333,10.0,9.3333,9.3333,7200.0],["1984-11-15",9.3333,10.0,9.3333,9.3333,3750.0],["1984-11-16",9.3333,10.0,9.0,9.0,4350.0],["1984-11-19",9.0,9.6667,9.0,9.0,750.0],["1984-11-20",9.0,9.6667,9.0,9.0,6450.0],["1984-11-21",9.0,9.6667,9.0,9.0,3900.0],["1984-11-23",9.0,9.0,9.0,9.0,0.0],["1984-11-26",9.0,9.6667,9.0,9.0,2250.0],["1984-11-27",9.0,9.6667,9.0,9.0,2550.0],["1984-11-28",9.0,9.0,8.3333,8.3333,4050.0],["1984-11-29",8.3333,9.0,8.3333,8.3333,7200.0],["1984-11-30",8.3333,9.0,8.0,8.0,9000.0],["1984-12-03",8.0,8.6667,7.6667,7.6667,3900.0],["1984-12-04",7.6667,8.3333,7.6667,7.6667,3900.0],["1984-12-05",7.6667,8.3333,7.6667,7.6667,33150.0],["1984-12-06",7.6667,8.3333,7.6667,7.6667,4650.0],["1984-12-07",7.6667,8.1667,7.6667,7.6667,6150.0],["1984-12-10",7.6667,8.1667,7.6667,7.6667,450.0],["1984-12-11",7.6667,8.1667,7.6667,7.6667,2850.0],["1984-12-12",7.8333,8.1667,7.8333,7.8333,11700.0],["1984-12-13",7.8333,8.6667,7.8333,7.8333,14700.0],["1984-12-14",7.8333,8.6667,7.8333,7.8333,1800.0],["1984-12-17",7.8333,8.6667,7.8333,7.8333,600.0],["1984-12-18",7.8333,8.6667,7.8333,7.8333,7800.0],["1984-12-19",7.8333,8.6667,7.8333,7.8333,750.0],["1984-12-20",7.8333,8.6667,7.8333,7.8333,3450.0],["1984-12-21",7.8333,8.6667,7.8333,7.8333,6450.0],["1984-12-24",7.8333,8.6667,7.8333,7.8333,1800.0],["1984-12-26",7.8333,8.6667,7.8333,7.8333,1650.0],["1984-12-27",7.8333,8.6667,7.8333,7.8333,900.0],["1984-12-28",8.0,8.6667,8.0,8.0,3750.0],["1984-12-31",8.1667,8.6667,8.1667,8.1667,1650.0],["1985-01-02",8.1667,8.6667,8.1667,8.1667,2850.0],["1985-01-03",8.1667,8.6667,8.1667,8.1667,15300.0],["1985-01-04",8.1667,8.6667,8.1667,8.1667,28200.0],["1985-01-07",8.1667,8.8333,8.1667,8.1667,5550.0],["1985-01-08",8.1667,8.8333,8.1667,8.1667,3450.0],["1985-01-09",8.1667,8.8333,8.1667,8.1667,1500.0],["1985-01-10",8.3333,9.0,8.3333,8.3333,3300.0],["1985-01-11",8.6667,9.3333,8.6667,8.6667,27000.0],["1985-01-14",9.3333,10.0,9.3333,9.3333,10650.0],["1985-01-15",9.6667,10.3333,9.6667,9.6667,1950.0],["1985-01-16",9.6667,10.6667,9.6667,9.6667,8700.0],["1985-01-17",10.0,10.6667,10.0,10.0,1650.0],["1985-01-18",10.0,10.6667,10.0,10.0,600.0],["1985-01-21",10.3333,11.3333,10.3333,10.3333,3900.0],["1985-01-22",10.3333,11.3333,10.3333,10.3333,7350.0],["1985-01-23",10.6667,11.3333,10.6667,10.6667,5700.0],["1985-01-24",11.0,11.3333,11.0,11.0,6600.0],["1985-01-25",11.3333,12.0,11.3333,11.3333,12900.0],["1985-01-28",11.3333,12.3333,11.3333,11.3333,5700.0],["1985-01-29",11.3333,12.3333,11.3333,11.3333,8550.0],["1985-01-30",11.6667,12.6667,11.6667,11.6667,2250.0],["1985-01-31",11.6667,12.6667,11.6667,11.6667,6150.0],["1985-02-01",11.6667,12.5,11.6667,11.6667,5850.0],["1985-02-04",11.8333,12.5,11.8333,11.8333,1500.0],["1985-02-05",11.8333,12.5,11.8333,11.8333,5250.0],["1985-02-06",11.8333,12.5,11.8333,11.8333,5850.0],["1985-02-07",11.8333,12.5,11.8333,11.8333,300.0],["1985-02-08",12.6667,14.0,12.6667,12.6667,20100.0],["1985-02-11",13.6667,14.6667,13.6667,13.6667,25050.0],["1985-02-12",13.6667,14.3333,13.3333,13.3333,6900.0],["1985-02-13",13.3333,13.3333,12.3333,12.3333,45000.0],["1985-02-14",12.3333,13.3333,12.3333,12.3333,5550.0],["1985-02-15",12.3333,13.3333,12.3333,12.3333,600.0],["1985-02-19",12.3333,13.3333,12.3333,12.3333,600.0],["1985-02-20",12.3333,13.3333,12.3333,12.3333,1200.0],["1985-02-21",12.3333,13.0,12.0,12.0,2850.0],["1985-02-22",12.0,12.3333,11.6667,11.6667,8700.0],["1985-02-25",11.6667,12.3333,11.6667,11.6667,1050.0],["1985-02-26",11.6667,12.3333,11.6667,11.6667,450.0],["1985-02-27",11.6667,12.3333,11.6667,11.6667,28350.0],["1985-02-28",11.6667,12.3333,11.6667,11.6667,1050.0],["1985-03-01",11.6667,12.3333,11.6667,11.6667,8400.0],["1985-03-04",11.6667,12.3333,11.6667,11.6667,750.0],["1985-03-05",11.6667,12.3333,11.6667,11.6667,1800.0],["1985-03-06",11.6667,12.3333,11.6667,11.6667,0.0],["1985-03-07",11.6667,12.3333,11.6667,11.6667,1800.0],["1985-03-08",11.6667,12.3333,11.6667,11.6667,3600.0],["1985-03-11",11.6667,12.3333,11.6667,11.6667,1950.0],["1985-03-12",11.6667,12.3333,11.3333,11.3333,2250.0],["1985-03-13",11.3333,12.0,11.1667,11.1667,1350.0],["1985-03-14",11.1667,12.0,11.1667,11.1667,1650.0],["1985-03-15",11.1667,12.0,11.1667,11.1667,1350.0],["1985-03-18",11.1667,12.0,11.0,11.0,7800.0],["1985-03-19",11.0,11.3333,11.0,11.1667,5850.0],["1985-03-20",11.1667,12.0,10.8333,12.0,4950.0],["1985-03-21",12.0,12.0,10.8333,11.6667,450.0],["1985-03-22",11.6667,12.0,11.0,11.0,2100.0],["1985-03-25",11.0,11.0,11.0,11.0,0.0],["1985-03-26",11.0,11.0,11.0,11.0,0.0],["1985-03-27",11.0,11.0,11.0,11.0,150.0],["1985-03-28",11.0,11.3333,11.0,11.0,4200.0],["1985-03-29",11.0,12.0,11.0,11.6667,28050.0],["1985-04-01",11.6667,12.0,11.5,11.5,300.0],["1985-04-02",11.5,11.8333,11.3333,11.8333,1500.0],["1985-04-03",11.8333,12.0,11.8333,12.0,600.0],["1985-04-04",11.3333,11.3333,11.3333,11.3333,150.0],["1985-04-08",11.3333,11.6667,11.3333,11.6667,8400.0],["1985-04-09",11.1667,11.1667,11.1667,11.1667,300.0],["1985-04-10",11.1667,11.1667,11.1667,11.1667,0.0],["1985-04-11",11.1667,11.1667,11.1667,11.1667,0.0],["1985-04-12",11.1667,11.6667,11.1667,11.1667,1650.0],["1985-04-15",11.1667,11.5,11.1667,11.1667,14100.0],["1985-04-16",11.1667,11.6667,10.8333,11.6667,4500.0],["1985-04-17",11.0,11.0,10.8333,11.0,450.0],["1985-04-18",11.0,11.0833,11.0,11.0833,600.0],["1985-04-19",11.0833,11.3333,10.8333,11.3333,1650.0],["1985-04-22",11.3333,11.3333,10.6667,11.3333,1950.0],["1985-04-23",11.3333,11.3333,11.3333,11.3333,0.0],["1985-04-24",11.0,11.0,10.3333,10.6667,1350.0],["1985-04-25",10.3333,10.3333,10.3333,10.3333,150.0],["1985-04-26",10.3333,10.3333,10.3333,10.3333,150.0],["1985-04-29",10.3333,11.25,10.1667,10.8333,61800.0],["1985-04-30",10.8333,11.0,10.6667,10.6667,1800.0],["1985-05-01",10.6667,10.9167,10.0,10.5,1650.0],["1985-05-02",10.5,11.0,10.3333,10.3333,22200.0],["1985-05-03",10.3333,10.6667,10.3333,10.3333,15150.0],["1985-05-06",10.3333,10.3333,10.3333,10.3333,0.0],["1985-05-07",10.3333,11.0,10.3333,11.0,450.0],["1985-05-08",11.0,11.0,10.3333,10.6667,3450.0],["1985-05-09",10.6667,11.0,10.3333,10.6667,900.0],["1985-05-10",10.6667,11.0,10.5,11.0,1800.0],["1985-05-13",11.0,11.0,10.6667,10.6667,1800.0],["1985-05-14",10.6667,11.0,10.6667,11.0,3300.0],["1985-05-15",11.0,11.0,10.5,11.0,3150.0],["1985-05-16",11.0,11.0,11.0,11.0,1500.0],["1985-05-17",11.0,11.25,10.8333,10.8333,3300.0],["1985-05-20",10.8333,11.3333,10.8333,11.25,7050.0],["1985-05-21",11.25,11.3333,10.8333,11.3333,2550.0],["1985-05-22",11.3333,11.3333,10.9167,11.25,5400.0],["1985-05-23",11.3333,12.0,11.3333,12.0,2850.0],["1985-05-24",11.6667,11.6667,11.3333,11.6667,5100.0],["1985-05-28",11.6667,11.6667,11.0,11.0,750.0],["1985-05-29",11.0,11.5,11.0,11.0,3000.0],["1985-05-30",11.0,11.0,11.0,11.0,0.0],["1985-05-31",11.6667,11.6667,11.6667,11.6667,300.0],["1985-06-03",11.6667,11.6667,11.0,11.0,2850.0],["1985-06-04",11.0,11.6667,11.0,11.6667,6900.0],["1985-06-05",11.6667,12.0,11.0,11.3333,4050.0],["1985-06-06",11.3333,12.0,10.9167,10.9167,1800.0],["1985-06-07",11.3333,12.0,11.3333,12.0,5250.0],["1985-06-10",12.0,12.0,11.0,11.0,750.0],["1985-06-11",12.0,12.0,12.0,12.0,450.0],["1985-06-12",11.6667,11.6667,11.0,11.6667,2400.0],["1985-06-13",11.5,11.5,11.1667,11.1667,600.0],["1985-06-14",11.0,11.0,11.0,11.0,150.0],["1985-06-17",11.0,11.6667,11.0,11.0,2100.0],["1985-06-18",11.0,11.6667,11.0,11.6667,1800.0],["1985-06-19",11.3333,11.3333,11.0,11.0,300.0],["1985-06-20",11.3333,11.6667,11.3333,11.3333,1950.0],["1985-06-21",11.3333,11.6667,11.0,11.6667,2100.0],["1985-06-24",11.6667,11.6667,11.6667,11.6667,0.0],["1985-06-25",11.6667,11.6667,11.5,11.5,1050.0],["1985-06-26",11.6667,11.6667,11.6667,11.6667,150.0],["1985-06-27",11.6667,11.6667,11.6667,11.6667,2250.0],["1985-06-28",11.6667,11.6667,11.0,11.6667,4050.0],["1985-07-01",11.6667,11.6667,11.1667,11.6667,1200.0],["1985-07-02",11.6667,12.0,11.3333,11.3333,4350.0],["1985-07-03",11.3333,12.0,11.3333,12.0,1500.0],["1985-07-05",12.0,12.0,11.3333,12.0,1050.0],["1985-07-08",12.0,12.0,11.3333,12.0,2100.0],["1985-07-09",12.0,12.0,11.3333,11.3333,38550.0],["1985-07-10",11.3333,12.0,11.3333,12.0,138900.0],["1985-07-11",11.8333,11.8333,11.4167,11.4167,17400.0],["1985-07-12",11.4167,11.8333,11.3333,11.8333,40950.0],["1985-07-15",11.8333,11.8333,11.5833,11.75,25650.0],["1985-07-16",11.75,11.8333,11.6667,11.6667,4800.0],["1985-07-17",11.8333,11.8333,11.8333,11.8333,750.0],["1985-07-18",11.8333,11.8333,11.6667,11.8333,2250.0],["1985-07-19",11.8333,11.8333,11.5,11.8333,102150.0],["1985-07-22",11.8333,12.0,11.5,12.0,46650.0],["1985-07-23",12.0,12.0,11.5,12.0,34500.0],["1985-07-24",12.0,12.0,11.5,11.6667,4200.0],["1985-07-25",11.6667,12.0,11.6667,12.0,5700.0],["1985-07-26",12.0,12.0,11.6667,12.0,3150.0],["1985-07-29",12.0,12.0,11.6667,11.8333,54000.0],["1985-07-30",11.8333,12.0,11.6667,11.6667,19050.0],["1985-07-31",11.6667,12.3333,11.6667,11.8333,3300.0],["1985-08-01",11.8333,12.3333,11.6667,11.8333,37650.0],["1985-08-02",11.8333,12.6667,11.8333,12.6667,4500.0],["1985-08-05",12.6667,12.6667,12.1667,12.6667,600.0],["1985-08-06",12.6667,12.6667,11.8333,12.0,2250.0],["1985-08-07",12.25,12.6667,12.25,12.25,1350.0],["1985-08-08",12.25,12.5,11.8333,11.8333,1050.0],["1985-08-09",11.8333,12.6667,11.8333,12.1667,1800.0],["1985-08-12",12.1667,12.6667,11.8333,12.6667,1050.0],["1985-08-13",12.6667,12.6667,12.5,12.6667,450.0],["1985-08-14",12.6667,12.6667,12.6667,12.6667,0.0],["1985-08-15",12.6667,12.6667,12.0,12.6667,5700.0],["1985-08-16",12.6667,12.6667,12.0,12.0,24600.0],["1985-08-19",12.0,12.4167,12.0,12.0,119400.0],["1985-08-20",12.5,12.5,12.5,12.5,900.0],["1985-08-21",12.5,12.5,12.0,12.5,1500.0],["1985-08-22",12.5,12.5,12.0,12.0,2100.0],["1985-08-23",12.0,12.4167,12.0,12.0,1050.0],["1985-08-26",12.0,12.0,12.0,12.0,300.0],["1985-08-27",12.0,12.5,12.0,12.5,750.0],["1985-08-28",12.5,12.5,12.5,12.5,600.0],["1985-08-29",12.5,12.5,12.3333,12.5,900.0],["1985-08-30",12.5,12.5,12.0,12.0,1350.0],["1985-09-03",12.0,12.6667,12.0,12.6667,6900.0],["1985-09-04",12.6667,12.6667,12.6667,12.6667,0.0],["1985-09-05",12.1667,12.1667,12.1667,12.1667,300.0],["1985-09-06",12.1667,12.5,12.0,12.5,2250.0],["1985-09-09",12.5,12.6667,12.0,12.0,1500.0],["1985-09-10",12.0,12.0,12.0,12.0,2100.0],["1985-09-11",12.0,12.3333,11.6667,12.0,22350.0],["1985-09-12",12.0,12.0,11.6667,12.0,3000.0],["1985-09-13",12.0,12.1667,11.6667,12.1667,25950.0],["1985-09-16",12.1667,12.1667,11.8333,11.8333,1650.0],["1985-09-17",12.0,12.3333,12.0,12.0,900.0],["1985-09-18",11.9167,11.9167,11.6667,11.9167,2250.0],["1985-09-19",11.9167,12.1667,11.8333,11.8333,10050.0],["1985-09-20",12.0,12.3333,12.0,12.0,10800.0],["1985-09-23",12.0,12.3333,12.0,12.0,12150.0],["1985-09-24",12.0,12.3333,12.0,12.3333,2250.0],["1985-09-25",12.0833,12.0833,12.0833,12.0833,900.0],["1985-09-26",12.0833,12.25,11.6667,11.6667,9300.0],["1985-09-30",11.8333,12.3333,11.8333,12.3333,4950.0],["1985-10-01",12.3333,12.5,12.0,12.3333,9150.0],["1985-10-02",12.3333,12.3333,12.3333,12.3333,0.0],["1985-10-03",12.0,12.0,12.0,12.0,150.0],["1985-10-04",12.1667,12.1667,12.1667,12.1667,450.0],["1985-10-07",12.0,12.0,12.0,12.0,300.0],["1985-10-08",12.0,12.0,11.9167,11.9167,5250.0],["1985-10-09",11.9167,11.9167,11.9167,11.9167,0.0],["1985-10-10",12.25,12.3333,12.25,12.25,750.0],["1985-10-11",12.3333,12.3333,12.3333,12.3333,150.0],["1985-10-14",12.3333,12.3333,11.5,12.3333,300.0],["1985-10-15",12.3333,12.3333,12.3333,12.3333,300.0],["1985-10-16",12.0,12.0,12.0,12.0,1650.0],["1985-10-17",11.6667,11.6667,11.6667,11.6667,300.0],["1985-10-18",11.6667,11.6667,11.6667,11.6667,2550.0],["1985-10-21",11.6667,12.3333,11.6667,11.8333,1950.0],["1985-10-22",11.8333,11.9167,11.6667,11.6667,10200.0],["1985-10-23",11.6667,11.8333,11.6667,11.75,6000.0],["1985-10-24",11.6667,11.6667,11.6667,11.6667,1500.0],["1985-10-25",11.5,11.5,11.3333,11.5,450.0],["1985-10-28",11.3333,11.3333,11.3333,11.3333,750.0],["1985-10-29",11.3333,11.6667,11.3333,11.3333,9450.0],["1985-10-30",11.3333,11.6667,11.1667,11.3333,30000.0],["1985-10-31",11.3333,11.3333,11.3333,11.3333,450.0],["1985-11-01",11.3333,11.3333,11.3333,11.3333,750.0],["1985-11-04",11.3333,11.3333,11.3333,11.3333,600.0],["1985-11-05",11.3333,11.6667,11.25,11.6667,1350.0],["1985-11-06",11.5,11.5,11.1667,11.5,900.0],["1985-11-07",11.5,11.6667,11.1667,11.6667,750.0],["1985-11-08",11.1667,11.1667,11.1667,11.1667,1050.0],["1985-11-11",11.1667,11.8333,11.1667,11.8333,5250.0],["1985-11-12",11.8333,12.0,11.1667,11.3333,24150.0],["1985-11-13",11.3333,11.8333,11.3333,11.5,27450.0],["1985-11-14",11.5,12.1667,11.3333,12.0,5100.0],["1985-11-15",12.0,12.0,11.1667,11.6667,5850.0],["1985-11-18",11.1667,11.1667,11.1667,11.1667,1050.0],["1985-11-19",11.1667,12.0,11.1667,12.0,7050.0],["1985-11-20",12.0,12.0,11.1667,11.3333,48000.0],["1985-11-21",11.3333,12.0,11.3333,12.0,2700.0],["1985-11-22",12.0,12.0,11.3333,11.6667,3450.0],["1985-11-25",11.6667,12.0,11.3333,12.0,3000.0],["1985-11-26",11.3333,11.3333,11.3333,11.3333,150.0],["1985-11-27",11.3333,11.3333,11.3333,11.3333,1050.0],["1985-11-29",11.3333,12.0,11.3333,12.0,23250.0],["1985-12-02",11.9167,11.9167,11.5,11.8333,12600.0],["1985-12-03",11.6667,11.6667,11.6667,11.6667,600.0],["1985-12-04",11.6667,11.75,11.6667,11.75,18750.0],["1985-12-05",11.75,11.8333,11.3333,11.3333,2250.0],["1985-12-06",11.3333,11.3333,11.3333,11.3333,0.0],["1985-12-09",11.3333,12.0,11.3333,11.3333,1800.0],["1985-12-10",11.3333,11.75,11.0,11.3333,166050.0],["1985-12-11",11.3333,12.0,11.1667,12.0,25950.0],["1985-12-12",12.0,12.0,11.3333,11.3333,3300.0],["1985-12-13",11.3333,11.5833,11.3333,11.5833,1950.0],["1985-12-16",11.5833,11.6667,11.3333,11.6667,47700.0],["1985-12-17",11.6667,11.6667,11.6667,11.6667,300.0],["1985-12-18",11.6667,11.6667,11.1667,11.6667,3000.0],["1985-12-19",11.6667,11.8333,11.3333,11.8333,9600.0],["1985-12-20",11.75,11.75,11.4167,11.75,4500.0],["1985-12-23",11.6667,11.6667,11.3333,11.5,9750.0],["1985-12-24",11.5,12.0,11.3333,11.8333,87900.0],["1985-12-26",11.8333,11.8333,11.6667,11.8333,300.0],["1985-12-27",11.8333,12.25,11.6667,12.1667,48750.0],["1985-12-30",12.1667,12.3333,11.8333,12.25,1800.0],["1985-12-31",12.25,12.3333,11.8333,11.8333,4800.0],["1986-01-02",12.0,12.3333,12.0,12.0,10050.0],["1986-01-03",12.0,12.3333,11.8333,12.3333,61800.0],["1986-01-06",12.1667,12.1667,11.8333,11.8333,1350.0],["1986-01-07",11.8333,12.0,11.6667,12.0,9150.0],["1986-01-08",12.0,12.0,11.3333,12.0,5100.0],["1986-01-09",11.6667,11.6667,11.1667,11.1667,12300.0],["1986-01-10",11.6667,11.6667,11.6667,11.6667,1050.0],["1986-01-13",11.6667,11.6667,11.1667,11.5,7050.0],["1986-01-14",11.5,11.8333,11.3333,11.3333,4800.0],["1986-01-15",11.3333,11.8333,11.3333,11.3333,300.0],["1986-01-16",11.3333,11.8333,11.3333,11.8333,900.0],["1986-01-17",11.75,11.75,11.3333,11.3333,23700.0],["1986-01-20",11.3333,11.8333,11.3333,11.8333,7350.0],["1986-01-21",11.8333,11.8333,11.3333,11.5833,58950.0],["1986-01-22",11.3333,11.3333,11.3333,11.3333,450.0],["1986-01-23",11.3333,12.0,11.3333,12.0,1200.0],["1986-01-24",12.0,12.0,11.3333,11.3333,2250.0],["1986-01-27",12.0,12.0,12.0,12.0,150.0],["1986-01-28",12.0,12.0,11.3333,12.0,12750.0],["1986-01-29",12.0,12.0,11.8333,11.8333,11400.0],["1986-01-30",11.8333,12.0,11.3333,12.0,25200.0],["1986-01-31",12.0,12.0,11.3333,12.0,195000.0],["1986-02-03",12.0,12.3333,11.5,12.0,66600.0],["1986-02-04",12.0,12.5,12.0,12.5,13500.0],["1986-02-05",12.5,12.5,12.0,12.0,3000.0],["1986-02-06",12.0,12.0,12.0,12.0,15150.0],["1986-02-07",12.0,12.3333,11.8333,12.0833,39600.0],["1986-02-10",11.8333,11.8333,11.8333,11.8333,4500.0],["1986-02-11",11.8333,12.3333,11.8333,12.3333,2100.0],["1986-02-12",12.3333,12.3333,11.8333,12.1667,11550.0],["1986-02-13",12.1667,12.3333,11.8333,12.3333,300.0],["1986-02-14",12.3333,12.6667,11.8333,12.6667,5850.0],["1986-02-18",12.6667,13.3333,12.4167,12.6667,20850.0],["1986-02-19",12.6667,13.0,12.5,12.8333,33150.0],["1986-02-20",12.5,12.5,12.5,12.5,14550.0],["1986-02-21",12.5,13.1667,12.5,12.5,2250.0],["1986-02-24",12.5,13.1667,12.5,13.1667,2400.0],["1986-02-25",13.0,13.0,12.3333,13.0,1050.0],["1986-02-26",13.0,13.0,12.6667,12.6667,3150.0],["1986-02-27",12.5,12.5,12.3333,12.3333,8250.0],["1986-02-28",12.3333,12.6667,12.3333,12.3333,2100.0],["1986-03-03",12.3333,13.0833,12.3333,12.3333,2550.0],["1986-03-04",12.3333,13.0,12.3333,12.3333,1050.0],["1986-03-05",12.3333,13.0,12.3333,12.8333,46050.0],["1986-03-06",12.8333,13.3333,12.3333,13.1667,5250.0],["1986-03-07",13.1667,13.5,12.6667,12.8333,2400.0],["1986-03-10",12.8333,13.5,12.8333,12.8333,31650.0],["1986-03-11",12.8333,13.5,12.8333,13.5,33900.0],["1986-03-12",13.5,13.5,12.8333,13.5,16050.0],["1986-03-13",13.5,13.5,12.8333,13.0,25800.0],["1986-03-14",13.5,13.5,13.5,13.5,300.0],["1986-03-17",13.5,13.5,13.1667,13.5,12150.0],["1986-03-18",13.5,14.0,13.1667,13.1667,5850.0],["1986-03-19",13.3333,13.6667,13.3333,13.6667,30150.0],["1986-03-20",13.6667,13.6667,13.3333,13.6667,11400.0],["1986-03-21",13.6667,13.9167,13.3333,13.5,12450.0],["1986-03-24",13.5,14.1667,13.5,13.5,15900.0],["1986-03-25",13.5,13.5,13.5,13.5,1950.0],["1986-03-26",13.5,14.3333,13.5,14.3333,99000.0],["1986-03-27",14.1667,14.1667,13.5,14.1667,34950.0],["1986-03-31",14.1667,14.1667,13.6667,14.1667,61350.0],["1986-04-01",14.1667,14.1667,14.0,14.1667,8850.0],["1986-04-02",14.1667,14.1667,14.0,14.1667,4050.0],["1986-04-03",14.1667,14.1667,14.1667,14.1667,1350.0],["1986-04-04",14.0,14.0,14.0,14.0,1950.0],["1986-04-07",14.0,14.5,14.0,14.0,5100.0],["1986-04-08",14.0,14.6667,14.0,14.0,38850.0],["1986-04-09",14.0,14.0833,14.0,14.0,2250.0],["1986-04-10",14.0,14.0,13.6667,13.6667,5850.0],["1986-04-11",13.6667,14.3333,13.6667,14.1667,13800.0],["1986-04-14",13.6667,13.6667,13.5,13.5,6600.0],["1986-04-15",13.5,14.1667,13.5,13.6667,6900.0],["1986-04-16",13.8333,14.6667,13.8333,14.6667,40200.0],["1986-04-17",14.6667,14.6667,14.0,14.0,1650.0],["1986-04-18",14.0,14.0,14.0,14.0,450.0],["1986-04-21",14.0,14.6667,14.0,14.0833,7950.0],["1986-04-22",14.0833,14.5,14.0,14.5,2100.0],["1986-04-23",14.5,14.5,14.0,14.3333,16350.0],["1986-04-24",14.3333,14.5,14.0,14.0,2850.0],["1986-04-25",14.0,14.6667,14.0,14.0,10350.0],["1986-04-28",14.0,14.6667,14.0,14.3333,39450.0],["1986-04-29",14.3333,14.6667,14.0,14.0,3300.0],["1986-04-30",14.0,15.1667,14.0,15.1667,5100.0],["1986-05-01",15.1667,15.1667,14.5,15.1667,3600.0],["1986-05-02",14.5,14.5,14.5,14.5,600.0],["1986-05-05",14.5,15.0,14.3333,14.5,6000.0],["1986-05-06",14.6667,15.1667,14.6667,14.6667,450.0],["1986-05-07",14.5,14.5,14.5,14.5,300.0],["1986-05-08",14.5,14.5,14.5,14.5,450.0],["1986-05-09",14.5,14.5,14.5,14.5,1200.0],["1986-05-12",14.5,15.1667,14.5,15.1667,4350.0],["1986-05-13",15.1667,15.3333,14.5833,14.5833,1650.0],["1986-05-14",14.6667,14.6667,14.6667,14.6667,1650.0],["1986-05-15",14.6667,15.1667,14.5,15.1667,450.0],["1986-05-16",15.1667,15.1667,14.6667,14.6667,2700.0],["1986-05-19",14.5,14.5,14.5,14.5,750.0],["1986-05-20",14.5833,14.9167,14.5833,14.5833,1050.0],["1986-05-21",14.5833,15.3333,14.5,14.5,9150.0],["1986-05-22",14.5,15.3333,14.5,14.6667,2250.0],["1986-05-23",14.75,15.5,14.75,14.75,900.0],["1986-05-27",14.75,15.5,14.6667,15.1667,6000.0],["1986-05-28",15.1667,15.5,14.6667,14.6667,9300.0],["1986-05-29",14.8333,15.5,14.8333,14.8333,1050.0],["1986-05-30",15.5,15.5,15.5,15.5,450.0],["1986-06-02",15.5,15.5,14.8333,15.5,2100.0],["1986-06-03",15.25,15.25,15.0,15.1667,9150.0],["1986-06-04",15.1667,15.5,15.1667,15.4167,56850.0],["1986-06-05",15.4167,15.4167,14.8333,15.0,18300.0],["1986-06-06",15.0,15.1667,14.8333,14.8333,10650.0],["1986-06-09",14.8333,14.9167,14.8333,14.9167,6000.0],["1986-06-10",14.9167,14.9167,14.9167,14.9167,0.0],["1986-06-11",14.8333,14.8333,14.6667,14.6667,2700.0],["1986-06-12",14.6667,15.0,14.3333,14.5,10200.0],["1986-06-13",14.5,14.5,14.5,14.5,150.0],["1986-06-16",14.3333,14.3333,14.0,14.0,450.0],["1986-06-17",14.0,14.6667,14.0,14.6667,7200.0],["1986-06-18",14.0833,14.0833,13.8333,14.0833,3750.0],["1986-06-19",14.0833,14.3333,13.8333,13.8333,2700.0],["1986-06-20",13.8333,14.3333,13.8333,13.8333,3600.0],["1986-06-23",13.8333,14.25,13.6667,13.6667,11550.0],["1986-06-24",13.6667,14.0,13.3333,13.3333,4650.0],["1986-06-25",13.3333,14.0,11.9167,12.0,40350.0],["1986-06-26",12.0,13.0,12.0,12.3333,33000.0],["1986-06-27",13.0,13.0,13.0,13.0,2250.0],["1986-06-30",13.0,13.3333,12.3333,13.3333,4350.0],["1986-07-01",13.3333,13.3333,13.3333,13.3333,1950.0],["1986-07-02",13.3333,13.3333,12.3333,13.0,8550.0],["1986-07-03",13.0,13.0,12.3333,13.0,600.0],["1986-07-07",12.3333,12.3333,12.3333,12.3333,150.0],["1986-07-08",12.3333,13.0,12.3333,13.0,300.0],["1986-07-09",12.3333,12.3333,12.3333,12.3333,150.0],["1986-07-10",12.3333,12.6667,12.0,12.3333,69000.0],["1986-07-11",12.6667,12.6667,12.6667,12.6667,300.0],["1986-07-14",12.3333,12.3333,11.1667,12.0,38550.0],["1986-07-15",12.0,12.0,12.0,12.0,0.0],["1986-07-16",11.8333,11.8333,11.0,11.0,4050.0],["1986-07-17",11.8333,11.8333,11.8333,11.8333,450.0],["1986-07-18",11.8333,12.0,11.0,11.0,4050.0],["1986-07-21",11.6667,11.6667,11.6667,11.6667,300.0],["1986-07-22",10.6667,10.6667,10.6667,10.6667,4800.0],["1986-07-23",10.6667,11.0,9.8333,11.0,17400.0],["1986-07-24",10.6667,10.6667,10.6667,10.6667,750.0],["1986-07-25",10.6667,11.0,10.3333,10.8333,900.0],["1986-07-28",11.0,11.0,11.0,11.0,450.0],["1986-07-29",11.0,11.0,10.3333,11.0,5850.0],["1986-07-30",11.0,11.5,10.5,10.5,750.0],["1986-07-31",11.3333,11.6667,11.3333,11.5,5550.0],["1986-08-01",11.5,11.6667,10.6667,10.6667,1500.0],["1986-08-04",11.5,11.6667,11.5,11.5,300.0],["1986-08-05",11.6667,11.6667,11.6667,11.6667,450.0],["1986-08-06",11.6667,11.6667,11.6667,11.6667,600.0],["1986-08-07",11.6667,11.6667,11.6667,11.6667,0.0],["1986-08-08",10.6667,10.6667,10.6667,10.6667,300.0],["1986-08-11",10.6667,11.6667,10.6667,10.6667,600.0],["1986-08-12",11.3333,11.3333,11.3333,11.3333,150.0],["1986-08-13",11.3333,11.3333,10.6667,10.6667,1950.0],["1986-08-14",10.6667,10.6667,10.6667,10.6667,900.0],["1986-08-15",10.6667,11.0,10.6667,10.6667,900.0],["1986-08-18",11.6667,11.6667,11.6667,11.6667,150.0],["1986-08-19",11.3333,11.3333,10.6667,10.8333,38100.0],["1986-08-20",10.3333,10.3333,10.3333,10.3333,1800.0],["1986-08-21",10.3333,10.6667,9.6667,9.6667,1650.0],["1986-08-22",9.8333,10.5,9.8333,10.5,31800.0],["1986-08-25",10.5,10.5,9.8333,10.0,15450.0],["1986-08-26",10.0,10.0,9.8333,10.0,8100.0],["1986-08-27",10.0,10.3333,9.8333,10.3333,68700.0],["1986-08-28",10.1667,10.1667,9.6667,9.6667,10200.0],["1986-08-29",9.6667,10.0,9.6667,9.9167,1200.0],["1986-09-02",9.9167,10.0,9.6667,10.0,3150.0],["1986-09-03",10.0,10.0,9.8333,9.8333,2400.0],["1986-09-04",9.8333,10.0,9.3333,9.6667,13950.0],["1986-09-05",9.6667,10.0,9.5,9.5,2550.0],["1986-09-08",9.5,9.8333,9.3333,9.8333,4350.0],["1986-09-09",9.6667,9.6667,9.3333,9.3333,1650.0],["1986-09-10",9.3333,9.8333,8.8333,8.8333,600.0],["1986-09-11",8.8333,9.5,8.5,8.5,9450.0],["1986-09-12",8.6667,9.5,8.6667,9.5,600.0],["1986-09-15",9.5,9.5,9.3333,9.5,900.0],["1986-09-16",9.5,9.5,9.5,9.5,0.0],["1986-09-17",9.5,9.5,8.6667,8.6667,2850.0],["1986-09-18",8.6667,9.1667,8.6667,9.1667,4800.0],["1986-09-19",9.1667,9.5,8.75,8.75,2250.0],["1986-09-22",8.8333,9.25,8.8333,9.25,4950.0],["1986-09-23",9.25,9.5,9.0,9.5,23100.0],["1986-09-24",9.3333,9.3333,9.0,9.0,12000.0],["1986-09-25",9.3333,9.5,9.3333,9.5,900.0],["1986-09-26",9.5,9.6667,9.0,9.0,3300.0],["1986-09-29",9.6667,9.6667,9.6667,9.6667,1350.0],["1986-09-30",9.6667,9.6667,9.6667,9.6667,0.0],["1986-10-01",9.6667,9.6667,9.0,9.5,9600.0],["1986-10-02",9.5,9.5,9.3333,9.5,27000.0],["1986-10-03",9.5,9.5,9.5,9.5,0.0],["1986-10-06",9.5,9.6667,8.3333,9.0,17700.0],["1986-10-07",9.0,9.0,9.0,9.0,900.0],["1986-10-08",9.0,9.0,8.6667,9.0,34650.0],["1986-10-09",9.0,9.0,9.0,9.0,0.0],["1986-10-10",9.0,9.0,9.0,9.0,600.0],["1986-10-13",9.0,9.0,9.0,9.0,150.0],["1986-10-14",9.0,9.0,8.5,9.0,15000.0],["1986-10-15",9.0,9.0,8.9167,9.0,10800.0],["1986-10-16",9.0,9.0,8.5,9.0,1200.0],["1986-10-17",8.75,8.75,8.5,8.75,1200.0],["1986-10-20",8.5,8.5,8.5,8.5,750.0],["1986-10-21",9.0,9.0,9.0,9.0,900.0],["1986-10-22",9.0,9.0,8.5,9.0,5400.0],["1986-10-23",9.0,9.0,8.6667,9.0,31650.0],["1986-10-24",8.8333,8.8333,8.5,8.5,4200.0],["1986-10-27",8.5,9.0,8.5,8.6667,63150.0],["1986-10-28",8.6667,9.0,8.5,8.5,1050.0],["1986-10-29",8.6667,8.8333,8.6667,8.6667,300.0],["1986-10-30",8.6667,8.6667,8.6667,8.6667,0.0],["1986-10-31",8.6667,9.0,8.5,8.75,1350.0],["1986-11-03",8.75,8.75,8.5833,8.75,120000.0],["1986-11-04",9.0,9.0,9.0,9.0,900.0],["1986-11-05",9.0,9.3333,8.8333,9.3333,1800.0],["1986-11-06",9.3333,9.3333,9.1667,9.3333,5700.0],["1986-11-07",9.3333,9.3333,9.0,9.0,1800.0],["1986-11-10",9.0,9.3333,9.0,9.0,1950.0],["1986-11-11",9.0,9.3333,9.0,9.0,1200.0],["1986-11-12",9.0,9.1667,9.0,9.0,2100.0],["1986-11-13",9.0,9.3333,9.0,9.0,2100.0],["1986-11-14",9.0,9.3333,9.0,9.0,1350.0],["1986-11-17",9.0,9.0,9.0,9.0,0.0],["1986-11-18",9.0,9.3333,9.0,9.0,4200.0],["1986-11-19",9.0,9.3333,8.8333,8.8333,4200.0],["1986-11-20",8.8333,9.3333,8.6667,9.0,7950.0],["1986-11-21",9.0,9.3333,8.8333,9.3333,1200.0],["1986-11-24",8.8333,8.8333,8.8333,8.8333,300.0],["1986-11-25",8.8333,9.3333,8.6667,9.0,15600.0],["1986-11-26",8.6667,8.6667,8.6667,8.6667,3450.0],["1986-11-28",8.6667,9.3333,8.6667,9.3333,3000.0],["1986-12-01",9.3333,9.3333,9.3333,9.3333,300.0],["1986-12-02",8.6667,8.6667,8.6667,8.6667,150.0],["1986-12-03",8.6667,9.3333,8.6667,9.3333,900.0],["1986-12-04",9.3333,9.3333,8.6667,8.6667,14250.0],["1986-12-05",8.6667,9.0833,8.6667,8.75,1800.0],["1986-12-08",8.75,9.3333,8.6667,9.3333,450.0],["1986-12-09",9.25,9.25,8.6667,8.6667,3450.0],["1986-12-10",8.6667,8.6667,8.6667,8.6667,1350.0],["1986-12-11",8.6667,9.3333,8.3333,8.6667,3900.0],["1986-12-12",8.6667,9.3333,8.3333,9.3333,3300.0],["1986-12-15",8.3333,8.3333,8.3333,8.3333,1650.0],["1986-12-16",8.3333,9.3333,8.0,9.0,2850.0],["1986-12-17",8.8333,8.8333,8.0,8.0,900.0],["1986-12-18",8.0,8.3333,8.0,8.0,3600.0],["1986-12-19",8.0,8.0,8.0,8.0,0.0],["1986-12-22",8.0,9.0,8.0,8.6667,5700.0],["1986-12-23",8.6667,8.6667,8.0,8.0,1350.0],["1986-12-24",8.0,8.3333,7.8333,8.1667,23550.0],["1986-12-26",8.1667,8.5,7.8333,8.0833,6150.0],["1986-12-29",8.0833,8.1667,7.8333,7.8333,10050.0],["1986-12-30",7.8333,8.5,7.8333,8.5,900.0],["1986-12-31",8.3333,8.3333,7.6667,8.3333,16950.0],["1987-01-02",8.3333,8.6667,8.0,8.6667,13800.0],["1987-01-05",8.6667,8.6667,8.0,8.6667,28050.0],["1987-01-06",8.6667,8.6667,8.1667,8.1667,1800.0],["1987-01-07",8.1667,8.6667,8.1667,8.1667,1950.0],["1987-01-08",8.3333,8.6667,8.3333,8.6667,3000.0],["1987-01-09",8.6667,8.6667,8.6667,8.6667,300.0],["1987-01-12",8.6667,9.0,8.3333,9.0,6300.0],["1987-01-13",9.0,9.0,8.3333,8.5,44400.0],["1987-01-14",8.5,9.0,8.3333,9.0,27300.0],["1987-01-15",8.9167,8.9167,8.5,8.9167,62100.0],["1987-01-16",8.9167,9.0,8.5,8.8333,5850.0],["1987-01-19",8.8333,9.0,8.5,8.5,6450.0],["1987-01-20",9.0,9.0,9.0,9.0,5700.0],["1987-01-21",9.0,9.0,8.5,8.5,300.0],["1987-01-22",8.5,8.8333,8.5,8.8333,3000.0],["1987-01-23",8.8333,8.8333,8.8333,8.8333,2400.0],["1987-01-26",8.6667,8.6667,8.5,8.5,15300.0],["1987-01-27",8.5,8.5,8.5,8.5,0.0],["1987-01-28",8.5,8.5,8.5,8.5,5850.0],["1987-01-29",8.6667,8.8333,8.6667,8.6667,1950.0],["1987-01-30",8.6667,8.6667,8.6667,8.6667,0.0],["1987-02-02",8.6667,8.8333,8.5,8.5,3150.0],["1987-02-03",8.5,8.6667,8.5,8.6667,6300.0],["1987-02-04",8.6667,8.6667,8.5,8.5,36900.0],["1987-02-05",8.5,8.6667,8.5,8.5,20850.0],["1987-02-06",8.5,8.6667,8.3333,8.3333,12300.0],["1987-02-09",8.3333,8.3333,7.5,8.0,6000.0],["1987-02-10",8.0,8.5,7.6667,7.6667,4800.0],["1987-02-11",7.6667,7.6667,7.6667,7.6667,1200.0],["1987-02-12",7.6667,7.8333,6.0,6.0,11100.0],["1987-02-13",6.8333,8.0,6.8333,7.8333,36750.0],["1987-02-17",7.8333,8.1667,7.5,8.1667,28800.0],["1987-02-18",8.1667,8.1667,7.3333,7.6667,2700.0],["1987-02-19",7.6667,8.1667,7.1667,7.1667,8700.0],["1987-02-20",7.1667,8.0,7.1667,7.8333,9000.0],["1987-02-23",7.8333,7.8333,7.1667,7.4167,3900.0],["1987-02-24",7.4167,8.0,7.1667,7.75,44100.0],["1987-02-25",7.75,8.0,7.5,8.0,6150.0],["1987-02-26",7.5,7.5,7.5,7.5,750.0],["1987-02-27",7.5,8.1667,7.5,8.1667,1050.0],["1987-03-02",8.1667,8.1667,7.6667,8.1667,46800.0],["1987-03-03",8.1667,8.5,8.0,8.1667,22800.0],["1987-03-04",8.1667,8.8333,8.0,8.8333,33450.0],["1987-03-05",8.8333,9.3333,8.5,9.3333,39600.0],["1987-03-06",9.3333,9.6667,9.0,9.3333,11550.0],["1987-03-09",9.3333,9.6667,9.0,9.6667,3750.0],["1987-03-10",9.6667,9.6667,9.0,9.3333,17550.0],["1987-03-11",9.3333,9.6667,9.3333,9.3333,2400.0],["1987-03-12",9.3333,9.6667,9.3333,9.6667,600.0],["1987-03-13",9.6667,9.6667,9.3333,9.3333,3000.0],["1987-03-16",9.3333,9.6667,9.3333,9.3333,3000.0],["1987-03-17",9.3333,9.3333,9.3333,9.3333,300.0],["1987-03-18",9.3333,9.6667,9.3333,9.3333,6150.0],["1987-03-19",9.3333,9.3333,9.3333,9.3333,300.0],["1987-03-20",9.3333,9.4167,9.3333,9.4167,11550.0],["1987-03-23",9.3333,9.3333,9.3333,9.3333,150.0],["1987-03-24",9.3333,9.5833,9.3333,9.3333,6750.0],["1987-03-25",9.3333,9.6667,9.3333,9.6667,2100.0],["1987-03-26",9.6667,9.6667,9.3333,9.3333,3600.0],["1987-03-27",9.3333,9.6667,9.1667,9.1667,35850.0],["1987-03-30",9.1667,9.6667,9.1667,9.6667,9000.0],["1987-03-31",9.6667,9.6667,9.0,9.0,2400.0],["1987-04-01",9.0,10.0,9.0,9.6667,28200.0],["1987-04-02",9.6667,10.0,9.3333,10.0,5550.0],["1987-04-03",10.0,10.0,9.5,9.8333,11400.0],["1987-04-06",9.8333,10.3333,9.6667,10.3333,1950.0],["1987-04-07",10.3333,10.3333,9.5,9.6667,2550.0],["1987-04-08",9.6667,10.0,9.6667,10.0,6300.0],["1987-04-09",10.0,10.3333,9.5,9.5,16350.0],["1987-04-10",9.5,10.3333,9.3333,9.6667,2100.0],["1987-04-13",9.6667,10.3333,9.3333,9.3333,1200.0],["1987-04-14",9.3333,9.3333,9.3333,9.3333,1200.0],["1987-04-15",9.3333,9.5833,9.3333,9.3333,20400.0],["1987-04-16",9.3333,9.3333,8.6667,8.6667,5250.0],["1987-04-20",8.6667,9.3333,8.0,9.0,4500.0],["1987-04-21",8.8333,8.8333,8.0,8.0,4650.0],["1987-04-22",8.0,8.5,8.0,8.5,16200.0],["1987-04-23",9.0,9.0,9.0,9.0,150.0],["1987-04-24",9.0,9.0,8.0,8.4167,3150.0],["1987-04-27",8.4167,8.4167,8.4167,8.4167,0.0],["1987-04-28",8.4167,8.4167,8.4167,8.4167,0.0],["1987-04-29",8.4167,9.0,8.0,8.5,4050.0],["1987-04-30",8.5,9.0,8.0,8.0,7200.0],["1987-05-01",8.0,8.0,8.0,8.0,300.0],["1987-05-04",8.0,8.3333,8.0,8.0,2550.0],["1987-05-05",8.0,8.1667,8.0,8.1667,20100.0],["1987-05-06",8.1667,8.1667,8.0,8.1667,6300.0],["1987-05-07",8.6667,8.6667,8.6667,8.6667,750.0],["1987-05-08",8.0,8.0,8.0,8.0,1350.0],["1987-05-11",8.0,8.5,8.0,8.1667,8400.0],["1987-05-12",8.1667,8.5,8.0,8.0,3300.0],["1987-05-13",8.0,8.5,8.0,8.1667,1500.0],["1987-05-14",8.1667,8.1667,8.0,8.1667,600.0],["1987-05-15",8.1667,8.5,8.0,8.1667,9900.0],["1987-05-18",8.1667,8.1667,8.0,8.0,28650.0],["1987-05-19",8.1667,8.5,8.1667,8.5,1050.0],["1987-05-20",8.5,8.5,8.0,8.0,9450.0],["1987-05-21",8.1667,8.25,8.1667,8.25,900.0],["1987-05-22",8.25,8.3333,7.6667,7.75,6900.0],["1987-05-26",7.75,8.3333,7.1667,7.4167,8700.0],["1987-05-27",7.4167,7.75,7.1667,7.25,9450.0],["1987-05-28",7.25,8.0,7.0,7.1667,114150.0],["1987-05-29",7.1667,7.8333,7.0833,7.25,71100.0],["1987-06-01",7.25,8.1667,7.1667,7.6667,85800.0],["1987-06-02",7.6667,7.6667,7.1667,7.1667,1050.0],["1987-06-03",7.3333,7.6667,7.3333,7.6667,6300.0],["1987-06-04",7.6667,8.3333,7.5,7.5,3750.0],["1987-06-05",7.5,8.0,7.3333,8.0,5400.0],["1987-06-08",8.0,8.3333,7.3333,8.0,109500.0],["1987-06-09",8.0,8.1667,7.3333,7.6667,28500.0],["1987-06-10",7.6667,8.0,7.3333,8.0,9600.0],["1987-06-11",8.0,8.0,7.5,8.0,6600.0],["1987-06-12",8.0,8.1667,7.6667,8.1667,1950.0],["1987-06-15",8.0,8.0,7.3333,8.0,1050.0],["1987-06-16",8.0,8.3333,7.6667,7.6667,9000.0],["1987-06-17",8.25,8.3333,8.25,8.25,600.0],["1987-06-18",8.25,8.25,7.75,7.75,2550.0],["1987-06-19",7.75,8.1667,7.75,8.1667,600.0],["1987-06-22",8.1667,8.3333,7.75,7.75,14100.0],["1987-06-23",8.0833,8.3333,8.0833,8.3333,1350.0],["1987-06-24",8.0833,8.0833,7.8333,8.0833,2700.0],["1987-06-25",8.0833,8.25,7.8333,8.25,1200.0],["1987-06-26",7.8333,7.8333,7.8333,7.8333,300.0],["1987-06-29",7.8333,8.3333,7.8333,7.8333,5700.0],["1987-06-30",7.8333,8.3333,7.8333,8.0,5400.0],["1987-07-01",8.1667,8.1667,8.1667,8.1667,150.0],["1987-07-02",7.8333,7.8333,7.8333,7.8333,750.0],["1987-07-06",7.8333,8.3333,7.8333,8.0,5250.0],["1987-07-07",8.1667,8.3333,8.1667,8.1667,2850.0],["1987-07-08",8.1667,8.3333,7.8333,8.3333,29550.0],["1987-07-09",8.3333,8.3333,7.8333,7.8333,26550.0],["1987-07-10",7.8333,8.0,7.8333,8.0,2850.0],["1987-07-13",8.0,8.0,7.8333,8.0,15450.0],["1987-07-14",8.0,8.0,8.0,8.0,300.0],["1987-07-15",8.0,8.6667,8.0,8.4167,15450.0],["1987-07-16",8.0,8.0,8.0,8.0,900.0],["1987-07-17",8.0,8.0833,8.0,8.0833,11100.0],["1987-07-20",8.0833,8.6667,8.0,8.0,38850.0],["1987-07-21",8.0,8.0,7.6667,7.6667,900.0],["1987-07-22",7.6667,7.6667,7.6667,7.6667,450.0],["1987-07-23",7.6667,7.6667,7.5,7.6667,121800.0],["1987-07-24",7.6667,7.6667,6.5,7.3333,10200.0],["1987-07-27",6.6667,6.6667,6.1667,6.1667,1950.0],["1987-07-28",6.1667,6.6667,6.1667,6.1667,2400.0],["1987-07-29",7.1667,7.1667,7.1667,7.1667,300.0],["1987-07-30",7.1667,7.1667,7.1667,7.1667,300.0],["1987-07-31",7.1667,7.1667,6.3333,7.1667,3300.0],["1987-08-03",7.1667,7.1667,6.3333,6.6667,1500.0],["1987-08-04",6.6667,7.0,6.0,7.0,3900.0],["1987-08-05",7.0,7.0,6.0,6.0,3750.0],["1987-08-06",6.1667,6.1667,6.1667,6.1667,150.0],["1987-08-07",6.6667,7.0,6.6667,6.6667,3150.0],["1987-08-10",6.6667,7.0,6.0,7.0,3150.0],["1987-08-11",6.5,6.5,6.1667,6.5,600.0],["1987-08-12",6.5,7.0,6.1667,6.1667,1350.0],["1987-08-13",6.1667,6.5,6.1667,6.5,600.0],["1987-08-14",6.5,7.0,6.1667,7.0,750.0],["1987-08-17",6.1667,6.1667,6.1667,6.1667,150.0],["1987-08-18",7.0,7.0,7.0,7.0,150.0],["1987-08-19",7.0,7.0,7.0,7.0,0.0],["1987-08-20",6.5,6.5,6.1667,6.1667,1350.0],["1987-08-21",6.1667,6.6667,6.1667,6.1667,2700.0],["1987-08-24",6.1667,6.5,6.1667,6.1667,1500.0],["1987-08-25",6.1667,6.5,6.0,6.1667,5700.0],["1987-08-26",6.1667,6.8333,6.1667,6.1667,10950.0],["1987-08-27",6.1667,6.6667,6.0,6.0,2700.0],["1987-08-28",6.0,6.1667,5.5,6.0,2100.0],["1987-08-31",6.0,6.6667,5.5,6.6667,6600.0],["1987-09-01",5.6667,5.6667,5.6667,5.6667,750.0],["1987-09-02",5.6667,6.6667,5.6667,5.6667,57000.0],["1987-09-03",6.0,6.0,6.0,6.0,150.0],["1987-09-04",6.0,6.6667,5.75,5.75,1200.0],["1987-09-08",5.75,5.75,5.75,5.75,0.0],["1987-09-09",5.75,6.3333,5.6667,6.3333,15600.0],["1987-09-10",6.0,6.0,6.0,6.0,1350.0],["1987-09-11",6.0,6.6667,5.6667,6.6667,900.0],["1987-09-14",6.6667,6.6667,5.6667,5.6667,1800.0],["1987-09-15",5.6667,5.6667,5.6667,5.6667,150.0],["1987-09-16",5.6667,5.6667,5.6667,5.6667,450.0],["1987-09-17",5.6667,5.75,5.6667,5.75,3450.0],["1987-09-18",5.75,6.6667,5.6667,6.6667,5550.0],["1987-09-21",6.6667,6.6667,5.6667,5.6667,2700.0],["1987-09-22",5.6667,6.6667,5.6667,6.6667,2400.0],["1987-09-23",6.6667,6.6667,6.6667,6.6667,450.0],["1987-09-24",6.6667,6.6667,5.6667,5.6667,1050.0],["1987-09-25",5.8333,6.6667,5.8333,6.6667,152850.0],["1987-09-28",6.6667,6.6667,5.8333,6.1667,29700.0],["1987-09-29",6.25,6.25,6.25,6.25,4500.0],["1987-09-30",6.25,6.6667,5.75,6.6667,7050.0],["1987-10-01",6.6667,6.6667,5.6667,6.25,8850.0],["1987-10-02",6.25,6.6667,5.6667,5.75,45300.0],["1987-10-05",5.75,6.6667,5.6667,5.6667,600.0],["1987-10-06",5.6667,5.8333,5.6667,5.6667,450.0],["1987-10-07",5.6667,6.6667,5.6667,5.6667,750.0],["1987-10-08",5.6667,6.4167,5.6667,5.6667,2700.0],["1987-10-09",5.6667,6.6667,5.6667,6.0,4950.0],["1987-10-12",5.6667,5.6667,5.6667,5.6667,300.0],["1987-10-13",5.75,6.6667,5.75,5.75,600.0],["1987-10-14",6.6667,6.6667,6.6667,6.6667,750.0],["1987-10-15",5.6667,5.6667,5.6667,5.6667,1500.0],["1987-10-16",6.0,6.3333,6.0,6.3333,4650.0],["1987-10-19",6.3333,6.3333,5.6667,5.6667,3300.0],["1987-10-20",5.6667,6.0,4.6667,4.6667,5400.0],["1987-10-21",4.6667,5.5,4.6667,4.8333,3300.0],["1987-10-22",4.8333,5.3333,4.3333,5.0,8850.0],["1987-10-23",5.0,5.0,4.3333,4.3333,4800.0],["1987-10-26",4.3333,4.8333,4.3333,4.3333,3150.0],["1987-10-27",4.3333,4.8333,3.6667,3.6667,900.0],["1987-10-28",3.6667,4.5,3.6667,3.6667,40800.0],["1987-10-29",3.5,3.5,3.4167,3.4167,7650.0],["1987-10-30",3.4167,3.4167,3.25,3.4167,23250.0],["1987-11-02",3.4167,3.4167,3.25,3.4167,13350.0],["1987-11-03",3.3333,3.3333,3.1667,3.25,5100.0],["1987-11-04",3.25,3.3333,3.1667,3.1667,13200.0],["1987-11-05",3.1667,3.3333,3.1667,3.3333,29400.0],["1987-11-06",3.3333,3.3333,3.3333,3.3333,15150.0],["1987-11-09",3.3333,3.4167,3.1667,3.4167,4350.0],["1987-11-10",3.5,3.8333,3.5,3.8333,22800.0],["1987-11-11",3.8333,4.25,3.8333,4.25,13950.0],["1987-11-12",4.25,4.5,4.1667,4.5,15150.0],["1987-11-13",4.6667,5.1667,4.6667,5.0833,15450.0],["1987-11-16",5.0833,5.25,5.0,5.1667,15300.0],["1987-11-17",5.1667,5.1667,5.0,5.1667,5250.0],["1987-11-18",5.0833,5.0833,4.9167,5.0833,10350.0],["1987-11-19",5.0,5.0,4.5,4.6667,4350.0],["1987-11-20",4.5,4.5,4.4167,4.5,3300.0],["1987-11-23",4.5,4.5,4.5,4.5,4050.0],["1987-11-24",4.5,4.6667,4.25,4.25,40950.0],["1987-11-25",4.25,4.5833,4.0,4.5833,7200.0],["1987-11-27",4.5833,4.6667,4.5833,4.5833,1800.0],["1987-11-30",4.4167,4.4167,4.0833,4.0833,7200.0],["1987-12-01",4.0833,4.1667,4.0833,4.0833,750.0],["1987-12-02",4.0833,4.0833,4.0,4.0,6600.0],["1987-12-03",4.0,4.0833,4.0,4.0833,1050.0],["1987-12-04",3.9167,3.9167,3.75,3.75,2850.0],["1987-12-07",3.75,3.75,3.5833,3.5833,3300.0],["1987-12-08",3.5833,3.6667,3.5,3.5,8250.0],["1987-12-09",3.5,3.6667,3.4167,3.5,1950.0],["1987-12-10",3.5,3.5833,3.4167,3.4167,1950.0],["1987-12-11",3.4167,3.5,3.3333,3.3333,2250.0],["1987-12-14",3.3333,3.6667,3.25,3.6667,7500.0],["1987-12-15",3.6667,3.75,3.5,3.5833,4350.0],["1987-12-16",3.5833,3.8333,3.4167,3.8333,12000.0],["1987-12-17",3.8333,3.9167,3.75,3.8333,3000.0],["1987-12-18",3.8333,4.1667,3.8333,4.0833,17850.0],["1987-12-21",4.0,4.0,3.75,4.0,10650.0],["1987-12-22",3.9167,3.9167,3.75,3.75,1800.0],["1987-12-23",3.75,3.8333,3.5833,3.5833,77400.0],["1987-12-24",3.5833,3.5833,3.5833,3.5833,6300.0],["1987-12-28",3.5833,3.6667,3.5,3.5,16950.0],["1987-12-29",3.5,3.6667,3.3333,3.6667,20100.0],["1987-12-30",3.6667,3.75,3.5,3.5,18150.0],["1987-12-31",3.5,3.6667,3.3333,3.5833,9300.0],["1988-01-04",3.75,3.75,3.75,3.75,2400.0],["1988-01-05",3.75,4.0833,3.6667,3.8333,29250.0],["1988-01-06",3.75,3.75,3.75,3.75,4500.0],["1988-01-07",3.75,3.9167,3.6667,3.8333,11700.0],["1988-01-08",3.8333,3.8333,3.8333,3.8333,0.0],["1988-01-11",3.8333,3.8333,3.5833,3.5833,7650.0],["1988-01-12",3.5833,3.5833,3.5833,3.5833,300.0],["1988-01-13",3.6667,3.6667,3.6667,3.6667,1050.0],["1988-01-14",3.6667,3.6667,3.5833,3.6667,750.0],["1988-01-15",3.6667,3.6667,3.6667,3.6667,450.0],["1988-01-18",3.6667,3.6667,3.6667,3.6667,750.0],["1988-01-19",3.6667,3.75,3.5833,3.75,5100.0],["1988-01-20",3.9167,3.9167,3.9167,3.9167,750.0],["1988-01-21",3.9167,3.9167,3.9167,3.9167,0.0],["1988-01-22",3.8333,3.8333,3.6667,3.6667,14700.0],["1988-01-25",3.6667,3.6667,3.6667,3.6667,150.0],["1988-01-26",3.6667,3.6667,3.5833,3.6667,4800.0],["1988-01-27",3.5833,3.5833,3.5833,3.5833,750.0],["1988-01-28",3.5833,3.5833,3.5833,3.5833,0.0],["1988-01-29",3.5833,3.75,3.5833,3.75,8700.0],["1988-02-01",3.75,3.9167,3.75,3.75,3600.0],["1988-02-02",3.8333,4.0,3.8333,4.0,1950.0],["1988-02-03",4.0833,4.0833,4.0833,4.0833,600.0],["1988-02-04",4.0833,4.0833,4.0,4.0,3000.0],["1988-02-05",4.0,4.0833,4.0,4.0833,13200.0],["1988-02-08",4.0833,4.0833,4.0833,4.0833,5100.0],["1988-02-09",4.0833,4.0833,4.0833,4.0833,2850.0],["1988-02-10",4.0833,4.0833,3.9167,4.0,2400.0],["1988-02-11",4.0,4.0,4.0,4.0,0.0],["1988-02-12",4.0,4.0,4.0,4.0,1350.0],["1988-02-16",4.0,4.0833,4.0,4.0833,9450.0],["1988-02-17",4.0833,4.0833,3.9167,4.0,3600.0],["1988-02-18",4.0,4.0,3.9167,3.9167,750.0],["1988-02-19",3.9167,4.0,3.9167,4.0,7800.0],["1988-02-22",4.0,4.0,3.9167,4.0,1950.0],["1988-02-23",4.0,4.0,3.9167,3.9167,9000.0],["1988-02-24",3.9167,4.0,3.9167,3.9167,1050.0],["1988-02-25",3.9167,4.0,3.8333,3.8333,1650.0],["1988-02-26",3.8333,3.8333,3.8333,3.8333,22800.0],["1988-02-29",3.9167,3.9167,3.9167,3.9167,4650.0],["1988-03-01",4.0,4.0,4.0,4.0,15900.0],["1988-03-02",4.0,4.0,4.0,4.0,19500.0],["1988-03-03",4.0,4.0,3.8333,3.9167,5250.0],["1988-03-04",4.0,4.0,4.0,4.0,3450.0],["1988-03-07",4.0,4.0,3.8333,3.8333,6150.0],["1988-03-08",3.9167,4.0,3.9167,4.0,1350.0],["1988-03-09",4.0,4.0,4.0,4.0,2400.0],["1988-03-10",3.9167,3.9167,3.75,3.75,1650.0],["1988-03-11",3.8333,3.9167,3.8333,3.9167,2700.0],["1988-03-14",3.9167,3.9167,3.9167,3.9167,4350.0],["1988-03-15",3.9167,4.0,3.9167,4.0,17250.0],["1988-03-16",4.0,4.0833,4.0,4.0833,79350.0],["1988-03-17",4.0833,4.1667,4.0833,4.1667,36000.0],["1988-03-18",4.1667,4.25,4.1667,4.25,14550.0],["1988-03-21",4.25,4.25,4.25,4.25,8100.0],["1988-03-22",4.25,4.5,4.25,4.5,2700.0],["1988-03-23",4.5,4.5833,4.5,4.5833,4350.0],["1988-03-24",4.5833,4.5833,4.5,4.5,3450.0],["1988-03-25",4.5,4.5833,4.5,4.5833,16950.0],["1988-03-28",4.5833,4.5833,4.5833,4.5833,1200.0],["1988-03-29",4.5833,4.5833,4.5,4.5833,600.0],["1988-03-30",4.5833,4.5833,4.5,4.5833,49650.0],["1988-03-31",4.5833,4.6667,4.5,4.6667,6150.0],["1988-04-04",4.6667,5.0,4.6667,5.0,16050.0],["1988-04-05",5.0,5.0833,4.8333,5.0,15000.0],["1988-04-06",5.0,5.0833,5.0,5.0833,9750.0],["1988-04-07",5.0833,5.3333,5.0833,5.3333,4350.0],["1988-04-08",5.3333,5.3333,5.1667,5.3333,1500.0],["1988-04-11",5.3333,5.3333,5.25,5.3333,4350.0],["1988-04-12",5.25,5.25,5.1667,5.25,2100.0],["1988-04-13",5.1667,5.1667,4.8333,4.8333,10200.0],["1988-04-14",4.8333,4.8333,4.8333,4.8333,1500.0],["1988-04-15",4.8333,4.9167,4.8333,4.9167,1950.0],["1988-04-18",4.9167,4.9167,4.8333,4.9167,450.0],["1988-04-19",4.9167,5.0833,4.9167,5.0833,1200.0],["1988-04-20",5.0833,5.0833,5.0,5.0,3150.0],["1988-04-21",5.0,5.0,4.75,4.75,22500.0],["1988-04-22",4.75,4.75,4.6667,4.75,3300.0],["1988-04-25",4.8333,4.8333,4.8333,4.8333,5400.0],["1988-04-26",4.8333,4.8333,4.8333,4.8333,3000.0],["1988-04-27",4.8333,4.8333,4.6667,4.8333,19800.0],["1988-04-28",4.75,4.75,4.75,4.75,1200.0],["1988-04-29",4.75,4.75,4.5,4.6667,20850.0],["1988-05-02",4.5,4.5,4.5,4.5,1500.0],["1988-05-03",4.5,4.6667,4.5,4.6667,3750.0],["1988-05-04",4.6667,4.6667,4.6667,4.6667,1650.0],["1988-05-05",4.6667,4.6667,4.5833,4.6667,5100.0],["1988-05-06",4.5833,4.5833,4.5,4.5833,1050.0],["1988-05-09",4.5,4.5,4.5,4.5,750.0],["1988-05-10",4.5,4.5,4.3333,4.3333,45900.0],["1988-05-11",4.3333,4.3333,4.3333,4.3333,0.0],["1988-05-12",4.3333,4.3333,4.3333,4.3333,0.0],["1988-05-13",4.25,4.25,4.1667,4.1667,8250.0],["1988-05-16",4.1667,4.1667,4.0,4.1667,2100.0],["1988-05-17",4.0,4.0,4.0,4.0,150.0],["1988-05-18",4.0,4.0,4.0,4.0,3450.0],["1988-05-19",4.1667,4.1667,4.1667,4.1667,150.0],["1988-05-20",4.0833,4.0833,4.0833,4.0833,300.0],["1988-05-23",4.0833,4.1667,4.0,4.0833,64650.0],["1988-05-24",4.25,4.25,4.25,4.25,2550.0],["1988-05-25",4.25,4.25,4.25,4.25,900.0],["1988-05-26",4.25,4.3333,4.25,4.3333,1800.0],["1988-05-27",4.25,4.25,4.25,4.25,600.0],["1988-05-31",4.25,4.25,4.25,4.25,0.0],["1988-06-01",4.25,4.4167,4.25,4.4167,1800.0],["1988-06-02",4.4167,4.5,4.3333,4.5,3450.0],["1988-06-03",4.4167,4.4167,4.3333,4.4167,1800.0],["1988-06-06",4.4167,4.5,4.4167,4.5,3900.0],["1988-06-07",4.5,4.5,4.4167,4.4167,1800.0],["1988-06-08",4.5,4.5,4.5,4.5,750.0],["1988-06-09",4.6667,4.8333,4.6667,4.75,11100.0],["1988-06-10",4.75,4.75,4.5833,4.5833,2550.0],["1988-06-13",4.5833,4.6667,4.5833,4.6667,1200.0],["1988-06-14",4.6667,4.6667,4.5833,4.6667,2100.0],["1988-06-15",4.5833,4.5833,4.5,4.5,750.0],["1988-06-16",4.6667,4.6667,4.6667,4.6667,1050.0],["1988-06-17",4.6667,4.6667,4.5833,4.5833,1950.0],["1988-06-20",4.6667,4.6667,4.6667,4.6667,300.0],["1988-06-21",4.5833,4.5833,4.5,4.5833,2250.0],["1988-06-22",4.6667,4.6667,4.6667,4.6667,150.0],["1988-06-23",4.5833,4.5833,4.5,4.5833,1800.0],["1988-06-24",4.5833,4.5833,4.5833,4.5833,0.0],["1988-06-27",4.5,4.5,4.5,4.5,600.0],["1988-06-28",4.5,4.5833,4.5,4.5,2700.0],["1988-06-29",4.5,4.5833,4.4167,4.4167,4050.0],["1988-06-30",4.4167,4.5,4.25,4.5,7200.0],["1988-07-01",4.5,4.5833,4.3333,4.4167,4650.0],["1988-07-05",4.5,5.75,4.5,5.5,114300.0],["1988-07-06",5.5833,6.4167,5.5833,6.4167,102300.0],["1988-07-07",6.5,6.8333,6.5,6.8333,66300.0],["1988-07-08",6.8333,6.8333,6.0833,6.5833,92550.0],["1988-07-11",6.4167,6.4167,6.1667,6.25,23550.0],["1988-07-12",6.25,6.5,6.1667,6.1667,15150.0],["1988-07-13",6.1667,6.3333,6.1667,6.3333,6750.0],["1988-07-14",6.3333,6.3333,6.25,6.25,4500.0],["1988-07-15",6.25,6.3333,6.0833,6.0833,3150.0],["1988-07-18",6.0833,6.0833,5.5833,5.8333,25050.0],["1988-07-19",5.8333,6.25,5.75,6.25,17250.0],["1988-07-20",6.25,6.3333,6.0833,6.3333,8100.0],["1988-07-21",6.3333,6.5,6.3333,6.3333,9300.0],["1988-07-22",6.3333,6.3333,6.25,6.25,2850.0],["1988-07-25",6.25,6.5833,6.25,6.25,15000.0],["1988-07-26",6.25,6.3333,6.25,6.25,3150.0],["1988-07-27",6.25,6.25,6.0833,6.0833,5400.0],["1988-07-28",6.0833,6.25,6.0833,6.1667,1650.0],["1988-07-29",6.1667,6.25,6.0,6.0,5550.0],["1988-08-01",6.0,6.1667,6.0,6.1667,6150.0],["1988-08-02",6.25,6.3333,6.25,6.3333,1950.0],["1988-08-03",6.3333,6.3333,6.25,6.3333,3600.0],["1988-08-04",6.3333,6.3333,6.3333,6.3333,0.0],["1988-08-05",6.25,6.25,6.0833,6.1667,3300.0],["1988-08-08",6.0833,6.0833,6.0,6.0833,4500.0],["1988-08-09",6.0,6.0,6.0,6.0,5400.0],["1988-08-10",6.0,6.1667,5.9167,5.9167,1500.0],["1988-08-11",5.9167,6.0,5.8333,6.0,3300.0],["1988-08-12",6.0,6.0833,5.9167,6.0833,3300.0],["1988-08-15",6.0833,6.0833,6.0,6.0833,1950.0],["1988-08-16",6.0833,6.0833,6.0833,6.0833,900.0],["1988-08-17",6.0,6.0,5.9167,6.0,1200.0],["1988-08-18",6.0,6.0,5.8333,5.8333,5850.0],["1988-08-19",5.8333,5.9167,5.8333,5.8333,4650.0],["1988-08-22",5.9167,5.9167,5.9167,5.9167,1200.0],["1988-08-23",5.9167,5.9167,5.9167,5.9167,600.0],["1988-08-24",5.9167,5.9167,5.75,5.75,1350.0],["1988-08-25",5.6667,5.6667,5.6667,5.6667,1800.0],["1988-08-26",5.6667,5.6667,5.6667,5.6667,300.0],["1988-08-29",5.6667,5.6667,5.6667,5.6667,0.0],["1988-08-30",5.6667,5.8333,5.6667,5.8333,600.0],["1988-08-31",5.75,5.75,5.75,5.75,300.0],["1988-09-01",5.75,5.75,5.4167,5.4167,11400.0],["1988-09-02",5.4167,5.5,5.3333,5.3333,3150.0],["1988-09-06",5.3333,5.3333,5.3333,5.3333,2100.0],["1988-09-07",5.3333,5.5,5.3333,5.3333,2700.0],["1988-09-08",5.4167,5.5,5.4167,5.4167,1650.0],["1988-09-09",5.4167,5.4167,5.3333,5.4167,5850.0],["1988-09-12",5.4167,5.5,5.3333,5.3333,1800.0],["1988-09-13",5.4167,5.5,5.4167,5.5,1650.0],["1988-09-14",5.5,5.5833,5.4167,5.4167,750.0],["1988-09-15",5.4167,5.5,5.1667,5.25,6900.0],["1988-09-16",5.25,5.25,5.1667,5.1667,3750.0],["1988-09-19",5.0833,5.0833,5.0,5.0,2850.0],["1988-09-20",5.0,5.0,4.9167,5.0,2550.0],["1988-09-21",5.0,5.0,4.75,4.9167,4200.0],["1988-09-22",4.9167,4.9167,4.75,4.8333,10650.0],["1988-09-23",4.8333,4.9167,4.75,4.75,4350.0],["1988-09-26",4.8333,5.1667,4.8333,5.0833,5100.0],["1988-09-27",5.1667,5.25,5.1667,5.1667,3150.0],["1988-09-28",5.3333,5.5,5.3333,5.5,5550.0],["1988-09-29",5.5833,5.75,5.5833,5.5833,13650.0],["1988-09-30",5.5833,5.8333,5.5833,5.8333,11100.0],["1988-10-03",5.8333,5.8333,5.4167,5.5,11850.0],["1988-10-04",5.5,5.5833,5.4167,5.5,9000.0],["1988-10-05",5.3333,5.3333,5.1667,5.25,3750.0],["1988-10-06",5.0833,5.0833,4.8333,5.0,10050.0],["1988-10-07",5.0,5.0833,4.9167,4.9167,1350.0],["1988-10-10",4.9167,5.0833,4.9167,4.9167,1350.0],["1988-10-11",4.9167,4.9167,4.9167,4.9167,0.0],["1988-10-12",5.0,5.0,5.0,5.0,750.0],["1988-10-13",5.0,5.0,4.8333,4.9167,2400.0],["1988-10-14",4.9167,4.9167,4.8333,4.9167,1950.0],["1988-10-17",4.8333,4.8333,4.75,4.8333,2700.0],["1988-10-18",4.8333,4.9167,4.75,4.9167,1200.0],["1988-10-19",5.0833,5.1667,5.0833,5.1667,9750.0],["1988-10-20",5.1667,5.25,5.0,5.25,12000.0],["1988-10-21",5.25,5.25,5.25,5.25,0.0],["1988-10-24",5.25,5.25,5.25,5.25,0.0],["1988-10-25",5.1667,5.1667,5.0,5.0,10500.0],["1988-10-26",5.0,5.0833,4.9167,5.0833,3000.0],["1988-10-27",5.0833,5.1667,5.0,5.0,2100.0],["1988-10-28",5.0,5.0833,5.0,5.0833,1200.0],["1988-10-31",5.0833,5.0833,5.0,5.0,1200.0],["1988-11-01",5.0,5.0,5.0,5.0,0.0],["1988-11-02",4.9167,4.9167,4.8333,4.9167,5850.0],["1988-11-03",4.9167,4.9167,4.8333,4.8333,1200.0],["1988-11-04",4.9167,5.0,4.9167,5.0,1050.0],["1988-11-07",5.0,5.0,4.8333,5.0,2100.0],["1988-11-08",5.0,5.0,4.9167,4.9167,2550.0],["1988-11-09",4.9167,5.0,4.8333,4.8333,6000.0],["1988-11-10",4.8333,4.9167,4.75,4.8333,9150.0],["1988-11-11",4.8333,4.8333,4.75,4.75,2850.0],["1988-11-14",4.75,4.9167,4.75,4.75,2100.0],["1988-11-15",4.75,4.8333,4.75,4.75,2100.0],["1988-11-16",4.75,4.8333,4.75,4.75,1200.0],["1988-11-17",4.75,4.8333,4.5,4.5,9150.0],["1988-11-18",4.5,4.6667,4.5,4.6667,6300.0],["1988-11-21",4.5833,4.5833,4.4167,4.5833,3300.0],["1988-11-22",4.5833,4.5833,4.4167,4.4167,2550.0],["1988-11-23",4.4167,4.5833,4.4167,4.5833,1950.0],["1988-11-25",4.4167,4.4167,4.4167,4.4167,750.0],["1988-11-28",4.4167,4.5,4.3333,4.5,2250.0],["1988-11-29",4.5,4.5,4.3333,4.5,2400.0],["1988-11-30",4.5,4.5,4.3333,4.3333,1350.0],["1988-12-01",4.3333,4.4167,4.3333,4.3333,1800.0],["1988-12-02",4.3333,4.4167,4.3333,4.4167,2700.0],["1988-12-05",4.3333,4.3333,4.25,4.25,2700.0],["1988-12-06",4.25,4.3333,4.0833,4.25,3150.0],["1988-12-07",4.3333,4.5,4.3333,4.5,8850.0],["1988-12-08",4.5,4.5833,4.4167,4.4167,1800.0],["1988-12-09",4.4167,4.5833,4.4167,4.5,900.0],["1988-12-12",4.4167,4.4167,4.25,4.25,3450.0],["1988-12-13",4.25,4.4167,4.25,4.4167,4350.0],["1988-12-14",4.4167,4.5,4.4167,4.4167,300.0],["1988-12-15",4.4167,4.4167,4.3333,4.4167,30900.0],["1988-12-16",4.3333,4.4167,4.25,4.4167,6750.0],["1988-12-19",4.4167,4.4167,4.25,4.3333,5850.0],["1988-12-20",4.3333,4.5,4.3333,4.5,15000.0],["1988-12-21",4.5,4.5833,4.4167,4.4167,4950.0],["1988-12-22",4.5833,4.5833,4.4167,4.4167,7350.0],["1988-12-23",4.5833,4.6667,4.4167,4.6667,10800.0],["1988-12-27",4.5,4.5833,4.3333,4.4167,11100.0],["1988-12-28",4.3333,4.5,4.3333,4.4167,14400.0],["1988-12-29",4.4167,4.5,4.3333,4.3333,12450.0],["1988-12-30",4.4167,4.5833,4.4167,4.5833,16500.0],["1989-01-03",4.6667,4.8333,4.5833,4.6667,7350.0],["1989-01-04",4.6667,4.6667,4.6667,4.6667,750.0],["1989-01-05",4.8333,4.9167,4.8333,4.9167,2700.0],["1989-01-06",5.0,5.25,4.9167,5.25,13200.0],["1989-01-09",5.25,5.25,5.0833,5.1667,6900.0],["1989-01-10",5.25,5.25,5.0833,5.1667,2700.0],["1989-01-11",5.1667,5.1667,5.1667,5.1667,150.0],["1989-01-12",5.1667,5.1667,4.9167,4.9167,2700.0],["1989-01-13",4.8333,5.0,4.8333,5.0,2550.0],["1989-01-16",5.0,5.0,4.9167,4.9167,900.0],["1989-01-17",5.0,5.0,5.0,5.0,1200.0],["1989-01-18",4.9167,4.9167,4.75,4.75,3750.0],["1989-01-19",4.8333,4.8333,4.8333,4.8333,450.0],["1989-01-20",4.75,4.8333,4.75,4.8333,4350.0],["1989-01-23",4.75,4.8333,4.75,4.8333,1200.0],["1989-01-24",4.8333,4.8333,4.8333,4.8333,300.0],["1989-01-25",4.8333,4.8333,4.6667,4.75,4050.0],["1989-01-26",4.75,4.75,4.6667,4.6667,3150.0],["1989-01-27",4.75,4.8333,4.6667,4.6667,3750.0],["1989-01-30",4.75,4.75,4.75,4.75,150.0],["1989-01-31",4.6667,4.75,4.5833,4.75,3900.0],["1989-02-01",4.8333,4.9167,4.6667,4.9167,4500.0],["1989-02-02",4.8333,4.8333,4.8333,4.8333,900.0],["1989-02-03",4.8333,4.8333,4.75,4.8333,1500.0],["1989-02-06",4.9167,4.9167,4.8333,4.8333,750.0],["1989-02-07",4.8333,4.8333,4.8333,4.8333,150.0],["1989-02-08",4.9167,4.9167,4.75,4.9167,4200.0],["1989-02-09",4.9167,5.0,4.8333,4.9167,10350.0],["1989-02-10",4.8333,4.9167,4.8333,4.9167,6300.0],["1989-02-13",4.8333,4.8333,4.6667,4.8333,5400.0],["1989-02-14",4.6667,4.6667,4.5833,4.5833,9300.0],["1989-02-15",4.6667,4.6667,4.5833,4.5833,1200.0],["1989-02-16",4.5,4.6667,4.5,4.6667,1200.0],["1989-02-17",4.5833,4.5833,4.5,4.5,2100.0],["1989-02-21",4.5,4.6667,4.5,4.6667,4050.0],["1989-02-22",4.75,4.75,4.5833,4.75,3300.0],["1989-02-23",4.9167,4.9167,4.9167,4.9167,5100.0],["1989-02-24",4.9167,4.9167,4.9167,4.9167,0.0],["1989-02-27",4.8333,4.8333,4.5833,4.5833,1800.0],["1989-02-28",4.5,4.6667,4.5,4.6667,3450.0],["1989-03-01",4.6667,4.6667,4.5833,4.5833,1650.0],["1989-03-02",4.5,4.5833,4.5,4.5833,3300.0],["1989-03-03",4.5833,4.5833,4.5833,4.5833,0.0],["1989-03-06",4.5833,4.6667,4.5,4.5,3750.0],["1989-03-07",4.5,4.5,4.5,4.5,750.0],["1989-03-08",4.5,4.5833,4.5,4.5833,750.0],["1989-03-09",4.6667,4.6667,4.6667,4.6667,300.0],["1989-03-10",4.75,4.8333,4.75,4.8333,7950.0],["1989-03-13",4.9167,5.1667,4.75,5.1667,10800.0],["1989-03-14",5.1667,5.1667,4.8333,4.9167,11400.0],["1989-03-15",4.9167,4.9167,4.9167,4.9167,600.0],["1989-03-16",4.8333,5.0,4.8333,5.0,3750.0],["1989-03-17",4.8333,4.9167,4.8333,4.8333,4200.0],["1989-03-20",4.8333,4.8333,4.8333,4.8333,2250.0],["1989-03-21",4.9167,5.0,4.9167,5.0,6600.0],["1989-03-22",5.0,5.0,5.0,5.0,4950.0],["1989-03-23",4.9167,5.0,4.8333,4.8333,1650.0],["1989-03-27",4.8333,4.9167,4.8333,4.8333,1050.0],["1989-03-28",4.9167,4.9167,4.75,4.8333,1650.0],["1989-03-29",4.8333,4.8333,4.8333,4.8333,600.0],["1989-03-30",4.9167,5.1667,4.9167,4.9167,17400.0],["1989-03-31",4.8333,5.0833,4.8333,5.0833,8400.0],["1989-04-03",5.0833,5.0833,5.0,5.0833,10350.0],["1989-04-04",5.0,5.0833,5.0,5.0,5700.0],["1989-04-05",4.9167,5.0833,4.9167,5.0,11550.0],["1989-04-06",5.0,5.0,4.8333,4.8333,2400.0],["1989-04-07",4.8333,4.8333,4.75,4.8333,7800.0],["1989-04-10",4.75,4.75,4.75,4.75,300.0],["1989-04-11",4.6667,4.8333,4.6667,4.8333,900.0],["1989-04-12",4.8333,4.9167,4.6667,4.8333,4950.0],["1989-04-13",4.8333,4.8333,4.75,4.75,900.0],["1989-04-14",4.6667,4.6667,4.6667,4.6667,1800.0],["1989-04-17",4.6667,4.6667,4.5,4.5,750.0],["1989-04-18",4.5,4.5833,4.5,4.5833,1800.0],["1989-04-19",4.6667,4.6667,4.5833,4.6667,6300.0],["1989-04-20",4.5833,4.5833,4.5833,4.5833,300.0],["1989-04-21",4.6667,4.6667,4.6667,4.6667,1800.0],["1989-04-24",4.6667,4.6667,4.5833,4.5833,7200.0],["1989-04-25",4.6667,4.75,4.6667,4.6667,6450.0],["1989-04-26",4.75,4.75,4.6667,4.75,4050.0],["1989-04-27",4.6667,4.8333,4.6667,4.6667,1200.0],["1989-04-28",4.5833,4.75,4.5833,4.6667,4050.0],["1989-05-01",4.75,4.9167,4.75,4.8333,5550.0],["1989-05-02",4.9167,5.0,4.9167,5.0,2400.0],["1989-05-03",5.0,5.0,4.9167,4.9167,3150.0],["1989-05-04",5.0833,5.0833,5.0833,5.0833,450.0],["1989-05-05",5.0,5.0833,5.0,5.0833,900.0],["1989-05-08",5.0833,5.0833,5.0,5.0,4500.0],["1989-05-09",5.0833,5.0833,5.0,5.0,1800.0],["1989-05-10",5.0,5.0833,5.0,5.0,1950.0],["1989-05-11",5.0833,5.0833,5.0,5.0,4350.0],["1989-05-12",5.0,5.0,5.0,5.0,1200.0],["1989-05-15",4.9167,4.9167,4.9167,4.9167,3150.0],["1989-05-16",5.0,5.0833,5.0,5.0,1050.0],["1989-05-17",5.0833,5.0833,5.0,5.0,600.0],["1989-05-18",5.0,5.0,5.0,5.0,450.0],["1989-05-19",5.0833,5.1667,5.0833,5.0833,2400.0],["1989-05-22",5.1667,5.1667,5.0833,5.0833,2400.0],["1989-05-23",5.0833,5.0833,5.0833,5.0833,0.0],["1989-05-24",5.0833,5.1667,5.0833,5.0833,1350.0],["1989-05-25",5.0833,5.0833,5.0833,5.0833,1350.0],["1989-05-26",5.1667,5.1667,5.0833,5.1667,3450.0],["1989-05-30",5.0833,5.0833,5.0833,5.0833,1500.0],["1989-05-31",5.1667,5.5,5.1667,5.5,33000.0],["1989-06-01",5.4167,5.9167,5.4167,5.8333,14850.0],["1989-06-02",5.9167,5.9167,5.6667,5.75,5550.0],["1989-06-05",5.6667,5.6667,5.6667,5.6667,4800.0],["1989-06-06",5.5833,5.6667,5.5,5.6667,1350.0],["1989-06-07",5.5833,5.5833,5.5,5.5,2850.0],["1989-06-08",5.4167,5.4167,5.4167,5.4167,1950.0],["1989-06-09",5.5833,5.5833,5.5833,5.5833,750.0],["1989-06-12",5.5,5.5,5.5,5.5,300.0],["1989-06-13",5.5833,5.5833,5.5833,5.5833,1500.0],["1989-06-14",5.5833,5.6667,5.5833,5.6667,1500.0],["1989-06-15",5.5,5.6667,5.5,5.6667,3300.0],["1989-06-16",5.6667,5.6667,5.6667,5.6667,0.0],["1989-06-19",5.5833,5.5833,5.5833,5.5833,600.0],["1989-06-20",5.5,5.5,5.4167,5.4167,1500.0],["1989-06-21",5.4167,5.4167,5.4167,5.4167,1350.0],["1989-06-22",5.4167,5.5,5.4167,5.5,5250.0],["1989-06-23",5.4167,5.4167,5.4167,5.4167,1950.0],["1989-06-26",5.4167,5.4167,5.3333,5.3333,600.0],["1989-06-27",5.3333,5.5,5.3333,5.4167,5100.0],["1989-06-28",5.4167,5.4167,5.4167,5.4167,1050.0],["1989-06-29",5.4167,5.4167,5.3333,5.3333,3750.0],["1989-06-30",5.3333,5.5,5.3333,5.5,5700.0],["1989-07-03",5.5833,5.5833,5.4167,5.5,1500.0],["1989-07-05",5.3333,5.4167,5.3333,5.4167,33000.0],["1989-07-06",5.3333,5.5,5.3333,5.5,8100.0],["1989-07-07",5.5833,5.5833,5.5,5.5,3750.0],["1989-07-10",5.5,5.5833,5.5,5.5,6150.0],["1989-07-11",5.5,5.5,5.4167,5.4167,1650.0],["1989-07-12",5.4167,5.5833,5.4167,5.5833,3150.0],["1989-07-13",5.5,5.6667,5.5,5.6667,4950.0],["1989-07-14",5.5833,5.5833,5.5,5.5,2100.0],["1989-07-17",5.5,5.5833,5.5,5.5833,3000.0],["1989-07-18",5.5,5.5833,5.5,5.5833,1500.0],["1989-07-19",5.5833,5.5833,5.5,5.5833,3150.0],["1989-07-20",5.5833,5.5833,5.5833,5.5833,0.0],["1989-07-21",5.5,5.5,5.5,5.5,300.0],["1989-07-24",5.5,5.5,5.5,5.5,2550.0],["1989-07-25",5.5833,5.5833,5.5,5.5,10800.0],["1989-07-26",5.4167,5.5,5.4167,5.5,3450.0],["1989-07-27",5.5,5.5,5.4167,5.4167,1050.0],["1989-07-28",5.5,5.5,5.3333,5.3333,4950.0],["1989-07-31",5.4167,5.4167,5.4167,5.4167,1200.0],["1989-08-01",5.5,5.5,5.5,5.5,300.0],["1989-08-02",5.5,5.5,5.4167,5.4167,3450.0],["1989-08-03",5.4167,5.5,5.4167,5.4167,1650.0],["1989-08-04",5.4167,5.4167,5.4167,5.4167,1950.0],["1989-08-07",5.4167,5.4167,5.4167,5.4167,1050.0],["1989-08-08",5.3333,5.3333,5.1667,5.3333,4800.0],["1989-08-09",5.3333,5.4167,5.3333,5.4167,1650.0],["1989-08-10",5.25,5.25,5.25,5.25,2250.0],["1989-08-11",5.3333,5.3333,5.1667,5.1667,1800.0],["1989-08-14",5.0,5.0833,5.0,5.0,4050.0],["1989-08-15",4.9167,5.0833,4.9167,5.0,3750.0],["1989-08-16",5.0,5.0833,5.0,5.0833,4500.0],["1989-08-17",5.0,5.0,5.0,5.0,1650.0],["1989-08-18",4.9167,4.9167,4.8333,4.8333,2700.0],["1989-08-21",4.8333,4.8333,4.8333,4.8333,450.0],["1989-08-22",4.9167,5.0,4.9167,5.0,1800.0],["1989-08-23",5.0833,5.0833,4.9167,5.0,3000.0],["1989-08-24",5.0,5.0833,5.0,5.0833,1800.0],["1989-08-25",5.0,5.1667,5.0,5.0833,1200.0],["1989-08-28",5.0833,5.0833,5.0833,5.0833,3000.0],["1989-08-29",5.0,5.0833,4.9167,5.0833,2850.0],["1989-08-30",5.0833,5.0833,5.0833,5.0833,1650.0],["1989-08-31",5.0,5.0,5.0,5.0,450.0],["1989-09-01",5.0,5.0,5.0,5.0,150.0],["1989-09-05",4.8333,4.8333,4.8333,4.8333,37200.0],["1989-09-06",4.8333,5.0,4.8333,5.0,7200.0],["1989-09-07",4.9167,5.0833,4.8333,4.8333,22200.0],["1989-09-08",4.8333,4.8333,4.75,4.8333,6900.0],["1989-09-11",4.8333,4.9167,4.8333,4.9167,2700.0],["1989-09-12",4.9167,4.9167,4.9167,4.9167,1950.0],["1989-09-13",4.8333,4.8333,4.8333,4.8333,1950.0],["1989-09-14",4.9167,4.9167,4.8333,4.8333,1500.0],["1989-09-15",4.9167,4.9167,4.8333,4.8333,13950.0],["1989-09-18",4.8333,4.8333,4.5,4.5,7350.0],["1989-09-19",4.6667,4.6667,4.6667,4.6667,750.0],["1989-09-20",4.6667,4.6667,4.6667,4.6667,150.0],["1989-09-21",4.5833,4.6667,4.5833,4.5833,1050.0],["1989-09-22",4.5833,4.6667,4.5833,4.6667,3900.0],["1989-09-25",4.6667,4.6667,4.6667,4.6667,150.0],["1989-09-26",4.5833,4.5833,4.5833,4.5833,1950.0],["1989-09-27",4.5833,4.5833,4.5,4.5833,750.0],["1989-09-28",4.5,4.5,4.5,4.5,6000.0],["1989-09-29",4.5833,4.5833,4.5833,4.5833,750.0],["1989-10-02",4.5,4.5833,4.5,4.5,6000.0],["1989-10-03",4.5833,4.5833,4.5,4.5,600.0],["1989-10-04",4.5,4.5,4.5,4.5,8850.0],["1989-10-05",4.5833,4.5833,4.5,4.5833,2550.0],["1989-10-06",4.5,4.5,4.4167,4.4167,1650.0],["1989-10-09",4.5,4.5,4.5,4.5,150.0],["1989-10-10",4.4167,4.5833,4.4167,4.5,2700.0],["1989-10-11",4.5,4.5,4.5,4.5,1950.0],["1989-10-12",4.5833,4.5833,4.5,4.5,5400.0],["1989-10-13",4.5,4.5,4.4167,4.4167,1800.0],["1989-10-16",4.3333,4.5,4.25,4.4167,12600.0],["1989-10-17",4.3333,4.3333,4.25,4.3333,1950.0],["1989-10-18",4.25,4.25,4.25,4.25,450.0],["1989-10-19",4.25,4.25,4.25,4.25,450.0],["1989-10-20",4.3333,4.3333,4.3333,4.3333,600.0],["1989-10-23",4.3333,4.3333,4.3333,4.3333,0.0],["1989-10-24",4.3333,4.3333,4.3333,4.3333,150.0],["1989-10-25",4.3333,4.3333,4.3333,4.3333,300.0],["1989-10-26",4.3333,4.5,4.3333,4.4167,2250.0],["1989-10-27",4.3333,4.3333,4.25,4.25,2400.0],["1989-10-30",4.25,4.3333,4.25,4.3333,450.0],["1989-10-31",4.4167,4.4167,4.3333,4.3333,600.0],["1989-11-01",4.25,4.25,4.1667,4.1667,450.0],["1989-11-02",4.1667,4.1667,4.0833,4.0833,4800.0],["1989-11-03",4.0833,4.0833,4.0,4.0,5550.0],["1989-11-06",4.0,4.0,3.9167,3.9167,6900.0],["1989-11-07",3.9167,3.9167,3.9167,3.9167,6600.0],["1989-11-08",4.0,4.0,4.0,4.0,2100.0],["1989-11-09",4.0,4.0,4.0,4.0,3000.0],["1989-11-10",3.9167,3.9167,3.8333,3.8333,1650.0],["1989-11-13",3.75,3.8333,3.75,3.8333,1500.0],["1989-11-14",3.75,3.75,3.75,3.75,900.0],["1989-11-15",3.75,3.75,3.75,3.75,450.0],["1989-11-16",3.75,3.75,3.75,3.75,1500.0],["1989-11-17",3.75,3.8333,3.75,3.8333,600.0],["1989-11-20",3.75,3.8333,3.6667,3.75,3000.0],["1989-11-21",3.75,3.8333,3.6667,3.75,1350.0],["1989-11-22",3.6667,3.75,3.6667,3.75,450.0],["1989-11-24",3.6667,3.6667,3.6667,3.6667,150.0],["1989-11-27",3.5833,3.5833,3.5,3.5,1650.0],["1989-11-28",3.4167,3.4167,3.3333,3.4167,4500.0],["1989-11-29",3.25,3.25,3.1667,3.1667,5400.0],["1989-11-30",3.0833,3.4167,3.0833,3.4167,10050.0],["1989-12-01",3.4167,3.4167,3.3333,3.4167,1650.0],["1989-12-04",3.3333,3.4167,3.3333,3.4167,6150.0],["1989-12-05",3.3333,3.3333,3.25,3.3333,4350.0],["1989-12-06",3.25,3.25,3.25,3.25,6300.0],["1989-12-07",3.25,3.25,3.25,3.25,450.0],["1989-12-08",3.25,3.25,3.1667,3.1667,6750.0],["1989-12-11",3.25,3.3333,3.1667,3.3333,5550.0],["1989-12-12",3.3333,3.3333,3.25,3.25,750.0],["1989-12-13",3.25,3.25,3.1667,3.25,7050.0],["1989-12-14",3.1667,3.1667,3.1667,3.1667,7050.0],["1989-12-15",3.25,3.25,3.1667,3.1667,900.0],["1989-12-18",3.1667,3.1667,3.0833,3.0833,4950.0],["1989-12-19",3.0,3.3333,3.0,3.25,30150.0],["1989-12-20",3.1667,3.25,3.1667,3.1667,8850.0],["1989-12-21",3.25,3.4167,3.1667,3.4167,15600.0],["1989-12-22",3.3333,3.4167,3.3333,3.4167,4200.0],["1989-12-26",3.4167,3.5,3.3333,3.3333,4050.0],["1989-12-27",3.3333,3.3333,3.25,3.3333,2400.0],["1989-12-28",3.3333,3.3333,3.25,3.25,3150.0],["1989-12-29",3.3333,3.4167,3.25,3.4167,17250.0],["1990-01-02",3.4167,3.4167,3.4167,3.4167,2250.0],["1990-01-03",3.4167,3.4167,3.25,3.3333,3150.0],["1990-01-04",3.1667,3.1667,3.1667,3.1667,750.0],["1990-01-05",3.1667,3.1667,3.1667,3.1667,22800.0],["1990-01-08",3.25,3.3333,3.25,3.25,10500.0],["1990-01-09",3.3333,3.3333,3.3333,3.3333,750.0],["1990-01-10",3.3333,3.3333,3.1667,3.1667,4950.0],["1990-01-11",3.0833,3.0833,3.0833,3.0833,150.0],["1990-01-12",3.0,3.0833,3.0,3.0,6600.0],["1990-01-15",3.0,3.0,3.0,3.0,0.0],["1990-01-16",3.0,3.0,2.9167,2.9167,3900.0],["1990-01-17",3.0,3.0,3.0,3.0,1650.0],["1990-01-18",3.0,3.0833,3.0,3.0833,1800.0],["1990-01-19",3.0,3.0,3.0,3.0,2250.0],["1990-01-22",3.0833,3.0833,3.0,3.0,600.0],["1990-01-23",3.0,3.0,3.0,3.0,300.0],["1990-01-24",3.0,3.0833,3.0,3.0,2250.0],["1990-01-25",3.0833,3.0833,3.0,3.0,3900.0],["1990-01-26",3.0,3.0,3.0,3.0,0.0],["1990-01-29",3.0,3.0,3.0,3.0,300.0],["1990-01-30",3.0,3.0,3.0,3.0,35400.0],["1990-01-31",2.9167,3.0,2.9167,3.0,2250.0],["1990-02-01",2.9167,2.9167,2.75,2.75,13500.0],["1990-02-02",2.9167,2.9167,2.9167,2.9167,1500.0],["1990-02-05",2.9167,2.9167,2.8333,2.8333,5700.0],["1990-02-06",2.9167,3.0,2.9167,3.0,6900.0],["1990-02-07",3.0,3.0,2.8333,3.0,15150.0],["1990-02-08",3.0,3.0833,3.0,3.0,4200.0],["1990-02-09",3.1667,3.1667,3.0833,3.1667,5700.0],["1990-02-12",3.0,3.0,3.0,3.0,2550.0],["1990-02-13",3.0,3.0,2.9167,3.0,9600.0],["1990-02-14",2.9167,3.0833,2.9167,3.0833,3600.0],["1990-02-15",3.0,3.0,2.9167,2.9167,3450.0],["1990-02-16",3.0,3.0,3.0,3.0,30300.0],["1990-02-20",3.0,3.0,3.0,3.0,150.0],["1990-02-21",2.9167,3.0,2.9167,3.0,750.0],["1990-02-22",3.0,3.0,3.0,3.0,0.0],["1990-02-23",2.8333,2.9167,2.8333,2.8333,3150.0],["1990-02-26",2.8333,2.8333,2.75,2.75,16500.0],["1990-02-27",2.6667,2.6667,2.5833,2.6667,7350.0],["1990-02-28",2.5833,2.6667,2.5833,2.5833,7800.0],["1990-03-01",2.5833,2.8333,2.5833,2.75,5250.0],["1990-03-02",2.8333,2.8333,2.8333,2.8333,450.0],["1990-03-05",2.75,2.75,2.6667,2.6667,8550.0],["1990-03-06",2.75,2.75,2.6667,2.6667,9150.0],["1990-03-07",2.6667,2.6667,2.6667,2.6667,0.0],["1990-03-08",2.6667,2.8333,2.6667,2.8333,21300.0],["1990-03-09",2.6667,2.75,2.6667,2.75,360750.0],["1990-03-12",2.8333,3.0,2.8333,2.9167,2700.0],["1990-03-13",3.0,3.1667,3.0,3.1667,3600.0],["1990-03-14",3.25,3.5,3.25,3.4167,7650.0],["1990-03-15",3.5,3.5833,3.5,3.5,8100.0],["1990-03-16",3.5833,3.6667,3.5,3.6667,6000.0],["1990-03-19",3.6667,3.8333,3.6667,3.8333,10350.0],["1990-03-20",3.8333,3.8333,3.75,3.75,2250.0],["1990-03-21",3.6667,3.6667,3.1667,3.5833,4050.0],["1990-03-22",3.5,3.5,3.4167,3.4167,3000.0],["1990-03-23",3.4167,3.4167,3.3333,3.3333,2250.0],["1990-03-26",3.3333,3.3333,3.3333,3.3333,150.0],["1990-03-27",3.3333,3.3333,3.3333,3.3333,750.0],["1990-03-28",3.25,3.25,3.25,3.25,750.0],["1990-03-29",3.25,3.25,3.1667,3.1667,2850.0],["1990-03-30",3.0833,3.0833,2.9167,2.9167,1050.0],["1990-04-02",3.0833,3.25,2.9167,2.9167,9900.0],["1990-04-03",2.9167,2.9167,2.9167,2.9167,1500.0],["1990-04-04",3.0,3.0,3.0,3.0,4050.0],["1990-04-05",3.0,3.0,3.0,3.0,5550.0],["1990-04-06",2.9167,2.9167,2.9167,2.9167,1500.0],["1990-04-09",2.9167,2.9167,2.9167,2.9167,0.0],["1990-04-10",3.0,3.0,2.9167,2.9167,4650.0],["1990-04-11",3.0,3.0,3.0,3.0,750.0],["1990-04-12",3.0,3.0,3.0,3.0,750.0],["1990-04-16",3.0833,3.0833,2.9167,2.9167,3600.0],["1990-04-17",2.9167,2.9167,2.8333,2.9167,1800.0],["1990-04-18",3.0,3.0,3.0,3.0,150.0],["1990-04-19",3.0,3.0,3.0,3.0,0.0],["1990-04-20",3.0,3.0,2.9167,2.9167,2250.0],["1990-04-23",2.9167,2.9167,2.9167,2.9167,2100.0],["1990-04-24",2.9167,3.0,2.9167,3.0,1650.0],["1990-04-25",3.0,3.0833,2.9167,3.0833,6150.0],["1990-04-26",3.0833,3.1667,3.0833,3.1667,8700.0],["1990-04-27",3.1667,3.25,3.1667,3.25,6900.0],["1990-04-30",3.3333,3.3333,3.25,3.25,10200.0],["1990-05-01",3.1667,3.1667,3.1667,3.1667,2400.0],["1990-05-02",3.1667,3.25,3.1667,3.25,2250.0],["1990-05-03",3.25,3.3333,3.25,3.25,16500.0],["1990-05-04",3.3333,3.3333,3.25,3.25,3000.0],["1990-05-07",3.3333,3.3333,3.3333,3.3333,5700.0],["1990-05-08",3.3333,3.4167,3.3333,3.4167,19500.0],["1990-05-09",3.4167,3.5,3.4167,3.5,750.0],["1990-05-10",3.5,3.5833,3.5,3.5833,3750.0],["1990-05-11",3.5833,3.5833,3.5833,3.5833,9900.0],["1990-05-14",3.5833,3.6667,3.5833,3.6667,3900.0],["1990-05-15",3.6667,3.6667,3.5833,3.6667,2550.0],["1990-05-16",3.6667,3.75,3.6667,3.6667,5250.0],["1990-05-17",3.6667,3.6667,3.6667,3.6667,0.0],["1990-05-18",3.75,3.9167,3.6667,3.75,10350.0],["1990-05-21",3.8333,3.8333,3.8333,3.8333,1200.0],["1990-05-22",3.75,3.75,3.6667,3.6667,2850.0],["1990-05-23",3.75,3.75,3.6667,3.75,4350.0],["1990-05-24",3.6667,3.75,3.5833,3.5833,5100.0],["1990-05-25",3.6667,3.6667,3.6667,3.6667,1800.0],["1990-05-29",3.75,3.75,3.6667,3.75,1950.0],["1990-05-30",3.6667,3.75,3.6667,3.75,1200.0],["1990-05-31",3.75,3.75,3.6667,3.6667,3150.0],["1990-06-01",3.6667,3.6667,3.6667,3.6667,1800.0],["1990-06-04",3.6667,3.6667,3.6667,3.6667,0.0],["1990-06-05",3.5833,3.5833,3.5833,3.5833,1200.0],["1990-06-06",3.5,3.5,3.5,3.5,900.0],["1990-06-07",3.5,3.5,3.5,3.5,0.0],["1990-06-08",3.5,3.5,3.5,3.5,150.0],["1990-06-11",3.5,3.5,3.5,3.5,0.0],["1990-06-12",3.5,3.5,3.5,3.5,150.0],["1990-06-13",3.5,3.5,3.5,3.5,750.0],["1990-06-14",3.5,3.5,3.5,3.5,0.0],["1990-06-15",3.4167,3.4167,3.25,3.25,2100.0],["1990-06-18",3.25,3.25,3.25,3.25,60600.0],["1990-06-19",3.3333,3.3333,3.25,3.25,4050.0],["1990-06-20",3.25,3.25,2.9167,2.9167,7050.0],["1990-06-21",2.8333,2.8333,2.8333,2.8333,4800.0],["1990-06-22",2.75,3.0,2.75,2.9167,10050.0],["1990-06-25",2.9167,2.9167,2.9167,2.9167,150.0],["1990-06-26",2.9167,2.9167,2.9167,2.9167,0.0],["1990-06-27",2.9167,3.0,2.9167,3.0,2250.0],["1990-06-28",2.9167,3.0,2.9167,2.9167,1950.0],["1990-06-29",3.0,3.25,3.0,3.25,16500.0],["1990-07-02",3.1667,3.1667,3.1667,3.1667,300.0],["1990-07-03",3.25,3.25,3.25,3.25,1500.0],["1990-07-05",3.25,3.3333,3.25,3.3333,2250.0],["1990-07-06",3.3333,3.3333,3.3333,3.3333,0.0],["1990-07-09",3.3333,3.3333,3.3333,3.3333,0.0],["1990-07-10",3.25,3.25,3.1667,3.1667,750.0],["1990-07-11",3.1667,3.1667,3.1667,3.1667,150.0],["1990-07-12",3.1667,3.25,3.1667,3.25,1650.0],["1990-07-13",3.3333,3.3333,3.3333,3.3333,1500.0],["1990-07-16",3.3333,3.3333,3.25,3.25,9300.0],["1990-07-17",3.1667,3.1667,3.1667,3.1667,3150.0],["1990-07-18",3.0833,3.0833,3.0833,3.0833,5850.0],["1990-07-19",3.0833,3.25,3.0,3.25,6000.0],["1990-07-20",3.25,3.3333,3.25,3.25,2550.0],["1990-07-23",3.1667,3.25,3.1667,3.25,900.0],["1990-07-24",3.25,3.25,3.25,3.25,0.0],["1990-07-25",3.25,3.3333,3.25,3.25,2550.0],["1990-07-26",3.25,3.25,3.0,3.0,4050.0],["1990-07-27",3.0,3.0,3.0,3.0,150.0],["1990-07-30",2.9167,2.9167,2.8333,2.8333,2850.0],["1990-07-31",2.75,2.8333,2.75,2.8333,3150.0],["1990-08-01",2.8333,2.9167,2.8333,2.9167,1650.0],["1990-08-02",2.9167,2.9167,2.8333,2.8333,900.0],["1990-08-03",2.8333,2.8333,2.75,2.75,1350.0],["1990-08-06",2.75,2.75,2.75,2.75,0.0],["1990-08-07",2.6667,2.6667,2.6667,2.6667,7500.0],["1990-08-08",2.75,2.75,2.6667,2.6667,450.0],["1990-08-09",2.6667,2.6667,2.6667,2.6667,3450.0],["1990-08-10",2.6667,2.75,2.6667,2.75,1350.0],["1990-08-13",2.75,2.75,2.75,2.75,1500.0],["1990-08-14",2.6667,2.6667,2.6667,2.6667,600.0],["1990-08-15",2.6667,2.6667,2.5833,2.6667,3150.0],["1990-08-16",2.6667,2.6667,2.6667,2.6667,1500.0],["1990-08-17",2.6667,2.6667,2.6667,2.6667,750.0],["1990-08-20",2.6667,2.6667,2.5,2.5,7350.0],["1990-08-21",2.5,2.5,2.5,2.5,600.0],["1990-08-22",2.4167,2.4167,2.25,2.25,43500.0],["1990-08-23",2.1667,2.25,2.1667,2.1667,6450.0],["1990-08-24",2.0833,2.4167,2.0833,2.4167,154350.0],["1990-08-27",2.5,2.5833,2.5,2.5833,2400.0],["1990-08-28",2.6667,2.75,2.6667,2.6667,1950.0],["1990-08-29",2.6667,2.6667,2.6667,2.6667,0.0],["1990-08-30",2.6667,2.6667,2.6667,2.6667,150.0],["1990-08-31",2.5833,2.5833,2.4167,2.5833,8250.0],["1990-09-04",2.5833,2.6667,2.5833,2.6667,750.0],["1990-09-05",2.6667,2.6667,2.6667,2.6667,150.0],["1990-09-06",2.5833,2.5833,2.5833,2.5833,1050.0],["1990-09-07",2.5833,2.5833,2.5833,2.5833,2250.0],["1990-09-10",2.5833,2.5833,2.5833,2.5833,300.0],["1990-09-11",2.4167,2.4167,2.4167,2.4167,1800.0],["1990-09-12",2.3333,2.3333,2.3333,2.3333,750.0],["1990-09-13",2.4167,2.4167,2.3333,2.3333,750.0],["1990-09-14",2.3333,2.3333,2.3333,2.3333,0.0],["1990-09-17",2.3333,2.4167,2.3333,2.4167,600.0],["1990-09-18",2.3333,2.3333,2.3333,2.3333,150.0],["1990-09-19",2.3333,2.5,2.3333,2.5,900.0],["1990-09-20",2.3333,2.3333,2.3333,2.3333,450.0],["1990-09-21",2.4167,2.4167,2.3333,2.3333,4800.0],["1990-09-24",2.4167,2.4167,2.3333,2.3333,3900.0],["1990-09-25",2.3333,2.3333,2.25,2.3333,1500.0],["1990-09-26",2.3333,2.3333,2.3333,2.3333,0.0],["1990-09-27",2.3333,2.3333,2.3333,2.3333,0.0],["1990-09-28",2.25,2.3333,2.25,2.25,7350.0],["1990-10-01",2.1667,2.3333,2.1667,2.3333,6450.0],["1990-10-02",2.4167,2.5,2.4167,2.4167,11850.0],["1990-10-03",2.4167,2.4167,2.4167,2.4167,3300.0],["1990-10-04",2.4167,2.4167,2.4167,2.4167,0.0],["1990-10-05",2.3333,2.3333,2.3333,2.3333,300.0],["1990-10-08",2.3333,2.3333,2.3333,2.3333,0.0],["1990-10-09",2.4167,2.4167,2.3333,2.3333,300.0],["1990-10-10",2.25,2.25,2.25,2.25,1500.0],["1990-10-11",2.25,2.25,2.25,2.25,0.0],["1990-10-12",2.3333,2.3333,2.25,2.25,900.0],["1990-10-15",2.25,2.25,2.25,2.25,0.0],["1990-10-16",2.25,2.25,2.1667,2.25,2100.0],["1990-10-17",2.1667,2.1667,2.1667,2.1667,450.0],["1990-10-18",2.25,2.25,2.1667,2.1667,1950.0],["1990-10-19",2.1667,2.1667,2.1667,2.1667,300.0],["1990-10-22",2.1667,2.1667,2.0833,2.0833,4050.0],["1990-10-23",2.1667,2.1667,2.0833,2.0833,2250.0],["1990-10-24",2.0833,2.0833,2.0833,2.0833,0.0],["1990-10-25",2.0833,2.0833,2.0833,2.0833,450.0],["1990-10-26",2.0833,2.0833,2.0833,2.0833,0.0],["1990-10-29",2.0833,2.0833,2.0833,2.0833,750.0],["1990-10-30",2.0833,2.0833,2.0833,2.0833,0.0],["1990-10-31",2.1667,2.1667,2.0833,2.0833,1050.0],["1990-11-01",2.0833,2.0833,2.0,2.0,13800.0],["1990-11-02",2.0,2.0,2.0,2.0,1050.0],["1990-11-05",2.0,2.0,2.0,2.0,600.0],["1990-11-06",2.0,2.0,2.0,2.0,2400.0],["1990-11-07",2.0,2.0,2.0,2.0,2400.0],["1990-11-08",2.0,2.0,2.0,2.0,2550.0],["1990-11-09",2.0,2.0,2.0,2.0,0.0],["1990-11-12",1.9167,1.9167,1.9167,1.9167,750.0],["1990-11-13",2.0,2.0,2.0,2.0,1650.0],["1990-11-14",1.9167,2.0,1.8333,2.0,9900.0],["1990-11-15",2.1667,2.1667,2.0,2.0,3150.0],["1990-11-16",1.9167,1.9167,1.8333,1.8333,2250.0],["1990-11-19",1.9167,1.9167,1.9167,1.9167,150.0],["1990-11-20",1.9167,1.9167,1.9167,1.9167,2250.0],["1990-11-21",1.9167,1.9167,1.9167,1.9167,0.0],["1990-11-23",1.9167,1.9167,1.9167,1.9167,150.0],["1990-11-26",1.9167,1.9167,1.8333,1.8333,10200.0],["1990-11-27",1.75,1.75,1.75,1.75,300.0],["1990-11-28",1.75,1.75,1.6667,1.6667,2400.0],["1990-11-29",1.75,1.8333,1.75,1.8333,900.0],["1990-11-30",1.8333,1.8333,1.8333,1.8333,750.0],["1990-12-03",1.8333,1.8333,1.8333,1.8333,750.0],["1990-12-04",1.8333,1.9167,1.8333,1.9167,900.0],["1990-12-05",2.0,2.0,1.9167,1.9167,3150.0],["1990-12-06",2.0,2.0,1.9167,1.9167,4650.0],["1990-12-07",1.9167,1.9167,1.9167,1.9167,150.0],["1990-12-10",1.8333,1.8333,1.75,1.75,3450.0],["1990-12-11",1.8333,1.8333,1.75,1.75,900.0],["1990-12-12",1.75,1.8333,1.75,1.8333,1650.0],["1990-12-13",1.75,1.9167,1.75,1.9167,1800.0],["1990-12-14",1.8333,1.9167,1.8333,1.9167,7650.0],["1990-12-17",1.8333,1.9167,1.8333,1.8333,1650.0],["1990-12-18",1.8333,1.8333,1.75,1.75,5550.0],["1990-12-19",1.75,1.8333,1.75,1.75,6450.0],["1990-12-20",1.75,1.75,1.75,1.75,2850.0],["1990-12-21",1.75,1.75,1.75,1.75,900.0],["1990-12-24",1.75,1.75,1.75,1.75,150.0],["1990-12-26",1.75,1.75,1.75,1.75,900.0],["1990-12-27",1.75,1.8333,1.75,1.8333,3450.0],["1990-12-28",1.75,1.8333,1.6667,1.75,9000.0],["1990-12-31",1.75,1.8333,1.75,1.75,7350.0],["1991-01-02",1.75,1.75,1.6667,1.6667,6150.0],["1991-01-03",1.6667,1.6667,1.6667,1.6667,0.0],["1991-01-04",1.75,1.75,1.75,1.75,750.0],["1991-01-07",1.75,1.75,1.75,1.75,2550.0],["1991-01-08",1.75,1.75,1.75,1.75,0.0],["1991-01-09",1.6667,1.6667,1.6667,1.6667,8100.0],["1991-01-10",1.6667,1.6667,1.6667,1.6667,0.0],["1991-01-11",1.6667,1.6667,1.6667,1.6667,0.0],["1991-01-14",1.6667,1.6667,1.6667,1.6667,0.0],["1991-01-15",1.6667,1.6667,1.6667,1.6667,0.0],["1991-01-16",1.5833,1.5833,1.5833,1.5833,450.0],["1991-01-17",1.6667,1.6667,1.6667,1.6667,300.0],["1991-01-18",1.6667,1.6667,1.6667,1.6667,0.0],["1991-01-21",1.6667,1.6667,1.6667,1.6667,3000.0],["1991-01-22",1.5833,1.5833,1.5833,1.5833,750.0],["1991-01-23",1.5833,1.6667,1.5833,1.6667,1950.0],["1991-01-24",1.6667,1.6667,1.6667,1.6667,0.0],["1991-01-25",1.6667,1.6667,1.6667,1.6667,0.0],["1991-01-28",1.6667,1.75,1.6667,1.75,9000.0],["1991-01-29",1.75,1.75,1.75,1.75,4650.0],["1991-01-30",1.8333,2.0,1.8333,2.0,2700.0],["1991-01-31",2.0833,2.0833,2.0833,2.0833,1500.0],["1991-02-01",2.25,2.25,2.1667,2.1667,2700.0],["1991-02-04",2.1667,2.1667,2.1667,2.1667,0.0],["1991-02-05",2.25,2.5,2.25,2.4167,3450.0],["1991-02-06",2.5,2.8333,2.5,2.75,9300.0],["1991-02-07",2.8333,3.0,2.75,2.75,9000.0],["1991-02-08",2.6667,2.6667,2.6667,2.6667,2400.0],["1991-02-11",2.6667,2.6667,2.6667,2.6667,1500.0],["1991-02-12",2.5833,2.5833,2.5,2.5,1650.0],["1991-02-13",2.5,2.5,2.5,2.5,1950.0],["1991-02-14",2.5,2.5,2.5,2.5,0.0],["1991-02-15",2.5833,2.5833,2.5833,2.5833,900.0],["1991-02-19",2.5,2.5833,2.5,2.5833,2250.0],["1991-02-20",2.6667,2.6667,2.6667,2.6667,1500.0],["1991-02-21",2.5833,2.5833,2.5,2.5,1050.0],["1991-02-22",2.5833,2.5833,2.5,2.5,900.0],["1991-02-25",2.5833,2.6667,2.5833,2.6667,1800.0],["1991-02-26",2.5833,2.5833,2.5,2.5,2550.0],["1991-02-27",2.5,2.5833,2.5,2.5,600.0],["1991-02-28",2.4167,2.6667,2.4167,2.6667,6750.0],["1991-03-01",2.6667,2.6667,2.6667,2.6667,150.0],["1991-03-04",2.6667,2.6667,2.6667,2.6667,2400.0],["1991-03-05",2.6667,2.6667,2.6667,2.6667,150.0],["1991-03-06",2.5833,2.6667,2.5833,2.5833,11850.0],["1991-03-07",2.6667,2.75,2.6667,2.75,3000.0],["1991-03-08",2.8333,2.8333,2.8333,2.8333,1650.0],["1991-03-11",3.0,3.0,2.8333,2.8333,2700.0],["1991-03-12",2.9167,3.0,2.8333,2.8333,14100.0],["1991-03-13",2.8333,2.8333,2.8333,2.8333,0.0],["1991-03-14",2.8333,2.8333,2.75,2.75,2100.0],["1991-03-15",2.6667,2.6667,2.6667,2.6667,1500.0],["1991-03-18",2.6667,2.6667,2.6667,2.6667,150.0],["1991-03-19",2.75,2.9167,2.75,2.9167,1950.0],["1991-03-20",2.8333,2.8333,2.75,2.8333,3300.0],["1991-03-21",2.9167,2.9167,2.9167,2.9167,1500.0],["1991-03-22",2.9167,2.9167,2.9167,2.9167,0.0],["1991-03-25",2.8333,2.9167,2.8333,2.9167,3300.0],["1991-03-26",3.0,3.0,3.0,3.0,1500.0],["1991-03-27",2.9167,3.0,2.9167,2.9167,1950.0],["1991-03-28",3.0,3.0,2.9167,3.0,4800.0],["1991-04-01",3.0,3.0,3.0,3.0,0.0],["1991-04-02",2.8333,2.8333,2.8333,2.8333,5250.0],["1991-04-03",2.8333,2.8333,2.8333,2.8333,0.0],["1991-04-04",2.75,2.75,2.75,2.75,900.0],["1991-04-05",2.8333,2.8333,2.8333,2.8333,450.0],["1991-04-08",2.8333,2.8333,2.8333,2.8333,300.0],["1991-04-09",2.8333,2.8333,2.8333,2.8333,0.0],["1991-04-10",2.75,2.75,2.6667,2.6667,4050.0],["1991-04-11",2.5833,2.5833,2.5833,2.5833,3750.0],["1991-04-12",2.75,2.8333,2.75,2.8333,1050.0],["1991-04-15",2.9167,2.9167,2.9167,2.9167,2250.0],["1991-04-16",2.9167,2.9167,2.8333,2.8333,1200.0],["1991-04-17",2.8333,2.8333,2.8333,2.8333,3000.0],["1991-04-18",2.9167,2.9167,2.8333,2.9167,2400.0],["1991-04-19",2.75,2.75,2.75,2.75,9000.0],["1991-04-22",2.75,2.75,2.6667,2.6667,900.0],["1991-04-23",2.6667,2.6667,2.6667,2.6667,300.0],["1991-04-24",2.75,2.75,2.75,2.75,150.0],["1991-04-25",2.75,2.75,2.75,2.75,0.0],["1991-04-26",2.6667,2.6667,2.6667,2.6667,300.0],["1991-04-29",2.75,2.75,2.75,2.75,1500.0],["1991-04-30",2.8333,2.9167,2.8333,2.9167,9300.0],["1991-05-01",2.9167,2.9167,2.8333,2.8333,3300.0],["1991-05-02",2.8333,2.8333,2.8333,2.8333,150.0],["1991-05-03",2.8333,2.8333,2.8333,2.8333,0.0],["1991-05-06",2.75,2.75,2.75,2.75,1650.0],["1991-05-07",2.8333,2.8333,2.8333,2.8333,300.0],["1991-05-08",2.8333,2.8333,2.8333,2.8333,750.0],["1991-05-09",2.9167,2.9167,2.9167,2.9167,300.0],["1991-05-10",2.9167,2.9167,2.9167,2.9167,750.0],["1991-05-13",2.9167,2.9167,2.9167,2.9167,3750.0],["1991-05-14",2.9167,2.9167,2.9167,2.9167,1500.0],["1991-05-15",2.9167,2.9167,2.9167,2.9167,300.0],["1991-05-16",2.9167,2.9167,2.8333,2.8333,3300.0],["1991-05-17",2.9167,2.9167,2.8333,2.8333,300.0],["1991-05-20",2.8333,2.8333,2.8333,2.8333,1800.0],["1991-05-21",2.9167,2.9167,2.9167,2.9167,1500.0],["1991-05-22",2.8333,2.8333,2.8333,2.8333,150.0],["1991-05-23",2.8333,2.8333,2.8333,2.8333,600.0],["1991-05-24",2.8333,2.8333,2.75,2.8333,19500.0],["1991-05-28",2.8333,2.8333,2.8333,2.8333,0.0],["1991-05-29",2.75,2.75,2.75,2.75,1350.0],["1991-05-30",2.75,2.75,2.75,2.75,0.0],["1991-05-31",2.75,2.8333,2.75,2.8333,2100.0],["1991-06-03",2.75,2.75,2.75,2.75,750.0],["1991-06-04",2.75,2.75,2.5833,2.5833,7800.0],["1991-06-05",2.6667,2.6667,2.6667,2.6667,450.0],["1991-06-06",2.6667,2.6667,2.6667,2.6667,0.0],["1991-06-07",2.6667,2.6667,2.6667,2.6667,0.0],["1991-06-10",2.5833,2.5833,2.5,2.5,3000.0],["1991-06-11",2.5833,2.6667,2.5833,2.5833,2400.0],["1991-06-12",2.5,2.5,2.5,2.5,1800.0],["1991-06-13",2.5,2.5,2.5,2.5,0.0],["1991-06-14",2.5,2.5,2.5,2.5,0.0],["1991-06-17",2.5,2.5,2.5,2.5,0.0],["1991-06-18",2.5,2.5,2.5,2.5,0.0],["1991-06-19",2.5,2.5,2.5,2.5,0.0],["1991-06-20",2.5,2.5,2.5,2.5,0.0],["1991-06-21",2.5,2.5,2.5,2.5,150.0],["1991-06-24",2.5,2.5,2.5,2.5,0.0],["1991-06-25",2.5,2.5,2.5,2.5,0.0],["1991-06-26",2.5,2.5,2.5,2.5,150.0],["1991-06-27",2.5,2.5,2.5,2.5,0.0],["1991-06-28",2.5,2.5,2.5,2.5,900.0],["1991-07-01",2.5,2.5,2.4167,2.4167,3750.0],["1991-07-02",2.4167,2.4167,2.4167,2.4167,0.0],["1991-07-03",2.4167,2.4167,2.4167,2.4167,0.0],["1991-07-05",2.4167,2.4167,2.4167,2.4167,900.0],["1991-07-08",2.4167,2.4167,2.4167,2.4167,0.0],["1991-07-09",2.4167,2.4167,2.4167,2.4167,0.0],["1991-07-10",2.4167,2.4167,2.4167,2.4167,0.0],["1991-07-11",2.4167,2.4167,2.4167,2.4167,150.0],["1991-07-12",2.4167,2.4167,2.4167,2.4167,0.0],["1991-07-15",2.4167,2.4167,2.4167,2.4167,1050.0],["1991-07-16",2.5,2.5,2.4167,2.4167,1950.0],["1991-07-17",2.25,2.25,2.25,2.25,6300.0],["1991-07-18",2.3333,2.3333,2.25,2.25,4050.0],["1991-07-19",2.25,2.25,2.25,2.25,0.0],["1991-07-22",2.25,2.25,2.25,2.25,450.0],["1991-07-23",2.25,2.25,2.1667,2.1667,3450.0],["1991-07-24",2.1667,2.1667,2.1667,2.1667,1500.0],["1991-07-25",2.1667,2.1667,2.1667,2.1667,750.0],["1991-07-26",2.1667,2.1667,2.1667,2.1667,8100.0],["1991-07-29",2.1667,2.1667,2.1667,2.1667,150.0],["1991-07-30",2.1667,2.1667,2.0833,2.0833,10950.0],["1991-07-31",2.1667,2.25,2.1667,2.25,1050.0],["1991-08-01",2.1667,2.1667,2.1667,2.1667,900.0],["1991-08-02",2.0833,2.0833,2.0833,2.0833,1500.0],["1991-08-05",2.0833,2.0833,2.0833,2.0833,0.0],["1991-08-06",2.0833,2.8333,2.0833,2.8333,8400.0],["1991-08-07",2.1667,2.25,2.1667,2.25,900.0],["1991-08-08",2.25,2.25,2.1667,2.25,2850.0],["1991-08-09",2.25,2.25,2.25,2.25,0.0],["1991-08-12",2.1667,2.1667,2.1667,2.1667,600.0],["1991-08-13",2.1667,2.1667,2.1667,2.1667,300.0],["1991-08-14",2.25,2.25,2.1667,2.25,3000.0],["1991-08-15",2.25,2.3333,2.25,2.3333,3600.0],["1991-08-16",2.25,2.25,2.25,2.25,300.0],["1991-08-19",2.1667,2.1667,2.0833,2.0833,4500.0],["1991-08-20",2.0833,2.0833,2.0833,2.0833,0.0],["1991-08-21",2.0833,2.0833,2.0833,2.0833,1500.0],["1991-08-22",2.0833,2.0833,2.0833,2.0833,600.0],["1991-08-23",2.0833,2.0833,2.0833,2.0833,750.0],["1991-08-26",2.1667,2.1667,2.0833,2.0833,2700.0],["1991-08-27",2.0833,2.0833,2.0833,2.0833,0.0],["1991-08-28",2.0833,2.0833,2.0833,2.0833,1500.0],["1991-08-29",2.0833,2.0833,2.0833,2.0833,1050.0],["1991-08-30",2.0833,2.1667,2.0833,2.0833,9600.0],["1991-09-03",2.0833,2.0833,2.0833,2.0833,0.0],["1991-09-04",2.0833,2.0833,2.0833,2.0833,0.0],["1991-09-05",2.0,2.0,1.75,1.75,22500.0],["1991-09-06",1.8333,1.8333,1.8333,1.8333,2400.0],["1991-09-09",1.8333,1.8333,1.8333,1.8333,750.0],["1991-09-10",1.8333,1.8333,1.8333,1.8333,0.0],["1991-09-11",1.75,1.8333,1.75,1.8333,3000.0],["1991-09-12",1.9167,1.9167,1.9167,1.9167,2250.0],["1991-09-13",1.9167,1.9167,1.8333,1.9167,2700.0],["1991-09-16",1.8333,1.8333,1.8333,1.8333,600.0],["1991-09-17",1.8333,1.8333,1.8333,1.8333,0.0],["1991-09-18",1.9167,1.9167,1.9167,1.9167,1650.0],["1991-09-19",1.9167,1.9167,1.9167,1.9167,1050.0],["1991-09-20",2.0,2.0,1.9167,2.0,2700.0],["1991-09-23",2.0,2.0,2.0,2.0,1200.0],["1991-09-24",2.0,2.0833,2.0,2.0,8850.0],["1991-09-25",2.0,2.0833,2.0,2.0833,1800.0],["1991-09-26",2.0833,2.0833,2.0833,2.0833,0.0],["1991-09-27",2.0,2.0,2.0,2.0,300.0],["1991-09-30",2.0,2.0,2.0,2.0,750.0],["1991-10-01",2.0,2.0,2.0,2.0,1050.0],["1991-10-02",2.0833,2.0833,2.0833,2.0833,5100.0],["1991-10-03",2.0833,2.0833,2.0833,2.0833,0.0],["1991-10-04",2.0833,2.0833,2.0833,2.0833,900.0],["1991-10-07",2.0833,2.0833,2.0833,2.0833,0.0],["1991-10-08",2.0833,2.0833,2.0,2.0,1050.0],["1991-10-09",2.0,2.0,2.0,2.0,0.0],["1991-10-10",2.0,2.0,2.0,2.0,150.0],["1991-10-11",2.0833,2.0833,2.0,2.0,2550.0],["1991-10-14",2.0,2.0,2.0,2.0,0.0],["1991-10-15",2.0,2.0,2.0,2.0,3000.0],["1991-10-16",2.0,2.0,2.0,2.0,0.0],["1991-10-17",2.0,2.0833,2.0,2.0833,900.0],["1991-10-18",2.0,2.0,2.0,2.0,150.0],["1991-10-21",2.0,2.0,2.0,2.0,450.0],["1991-10-22",2.0,2.0,1.9167,1.9167,2700.0],["1991-10-23",1.9167,1.9167,1.9167,1.9167,0.0],["1991-10-24",1.9167,2.0,1.9167,2.0,7050.0],["1991-10-25",1.9167,1.9167,1.9167,1.9167,750.0],["1991-10-28",1.9167,1.9167,1.9167,1.9167,0.0],["1991-10-29",2.0,2.0,2.0,2.0,1050.0],["1991-10-30",1.9167,1.9167,1.9167,1.9167,150.0],["1991-10-31",1.9167,1.9167,1.9167,1.9167,150.0],["1991-11-01",2.0,2.0,2.0,2.0,1200.0],["1991-11-04",2.0,2.0,2.0,2.0,1500.0],["1991-11-05",1.9167,1.9167,1.9167,1.9167,1950.0],["1991-11-06",1.9167,1.9167,1.9167,1.9167,300.0],["1991-11-07",1.9167,1.9167,1.9167,1.9167,0.0],["1991-11-08",1.9167,1.9167,1.8333,1.9167,4200.0],["1991-11-11",1.9167,1.9167,1.9167,1.9167,150.0],["1991-11-12",1.9167,1.9167,1.9167,1.9167,0.0],["1991-11-13",1.9167,1.9167,1.9167,1.9167,150.0],["1991-11-14",1.9167,1.9167,1.9167,1.9167,0.0],["1991-11-15",1.8333,1.8333,1.8333,1.8333,2250.0],["1991-11-18",1.8333,1.8333,1.8333,1.8333,0.0],["1991-11-19",1.8333,1.8333,1.8333,1.8333,150.0],["1991-11-20",1.8333,1.8333,1.8333,1.8333,900.0],["1991-11-21",1.8333,1.8333,1.8333,1.8333,0.0],["1991-11-22",1.8333,1.8333,1.75,1.75,900.0],["1991-11-25",1.8333,1.8333,1.8333,1.8333,300.0],["1991-11-26",1.8333,1.8333,1.8333,1.8333,0.0],["1991-11-27",1.75,1.75,1.75,1.75,5100.0],["1991-11-29",1.75,1.8333,1.6667,1.8333,5400.0],["1991-12-02",1.75,1.75,1.75,1.75,150.0],["1991-12-03",1.8333,1.8333,1.75,1.75,1050.0],["1991-12-04",1.75,1.75,1.75,1.75,450.0],["1991-12-05",1.75,1.75,1.75,1.75,1050.0],["1991-12-06",1.75,1.8333,1.75,1.8333,2550.0],["1991-12-09",1.8333,1.8333,1.8333,1.8333,300.0],["1991-12-10",1.8333,1.8333,1.75,1.75,2850.0],["1991-12-11",1.75,1.75,1.75,1.75,300.0],["1991-12-12",1.75,1.75,1.75,1.75,300.0],["1991-12-13",1.75,1.75,1.6667,1.6667,600.0],["1991-12-16",1.75,1.8333,1.75,1.8333,7350.0],["1991-12-17",1.8333,1.8333,1.75,1.75,1050.0],["1991-12-18",1.75,1.75,1.6667,1.75,5850.0],["1991-12-19",1.75,1.75,1.6667,1.6667,3300.0],["1991-12-20",1.75,1.75,1.6667,1.6667,3450.0],["1991-12-23",1.6667,1.6667,1.6667,1.6667,1500.0],["1991-12-24",1.6667,1.75,1.6667,1.75,1500.0],["1991-12-26",1.75,1.75,1.75,1.75,1950.0],["1991-12-27",1.6667,1.75,1.6667,1.75,4950.0],["1991-12-30",1.75,1.8333,1.75,1.75,6900.0],["1991-12-31",1.75,1.9167,1.75,1.75,7650.0],["1992-01-02",1.8333,1.8333,1.8333,1.8333,300.0],["1992-01-03",1.75,1.8333,1.75,1.8333,5850.0],["1992-01-06",1.75,1.8333,1.6667,1.6667,7350.0],["1992-01-07",1.75,1.8333,1.75,1.8333,3450.0],["1992-01-08",1.8333,1.9167,1.8333,1.8333,6150.0],["1992-01-09",1.9167,1.9167,1.9167,1.9167,2250.0],["1992-01-10",1.8333,1.9167,1.8333,1.8333,3150.0],["1992-01-13",1.9167,1.9167,1.8333,1.8333,4950.0],["1992-01-14",1.9167,2.5833,1.9167,2.5,54900.0],["1992-01-15",3.1667,4.6667,3.0833,4.0,290850.0],["1992-01-16",4.0833,4.5,3.8333,3.9167,224850.0],["1992-01-17",3.9167,3.9167,3.25,3.5,51750.0],["1992-01-20",3.5833,3.6667,3.3333,3.3333,24300.0],["1992-01-21",3.25,3.3333,3.25,3.3333,6900.0],["1992-01-22",3.3333,3.3333,3.0,3.1667,9150.0],["1992-01-23",3.3333,3.75,3.3333,3.5833,46800.0],["1992-01-24",3.5,3.5833,3.5,3.5,17100.0],["1992-01-27",3.5833,3.5833,3.4167,3.5,4050.0],["1992-01-28",3.5833,3.5833,3.5,3.5,4950.0],["1992-01-29",3.4167,3.4167,3.3333,3.3333,5850.0],["1992-01-30",3.5,4.0,3.4167,4.0,31800.0],["1992-01-31",4.0833,4.0833,3.75,3.75,24150.0],["1992-02-03",3.75,3.8333,3.6667,3.8333,11700.0],["1992-02-04",3.6667,3.8333,3.6667,3.6667,4800.0],["1992-02-05",3.5833,3.5833,3.3333,3.3333,19200.0],["1992-02-06",3.3333,3.4167,3.3333,3.4167,12450.0],["1992-02-07",3.5,3.5,3.4167,3.5,12150.0],["1992-02-10",3.5,3.5,3.4167,3.4167,3300.0],["1992-02-11",3.3333,3.5,3.3333,3.5,8700.0],["1992-02-12",3.5833,3.6667,3.5833,3.6667,13200.0],["1992-02-13",3.5833,3.6667,3.5833,3.5833,13050.0],["1992-02-14",3.5833,3.5833,3.5,3.5833,16050.0],["1992-02-18",3.5833,3.5833,3.5833,3.5833,6300.0],["1992-02-19",3.5,3.5,3.5,3.5,9450.0],["1992-02-20",3.5,3.5833,3.5,3.5833,5250.0],["1992-02-21",3.5,3.5833,3.5,3.5833,14250.0],["1992-02-24",3.5833,3.5833,3.5,3.5833,2700.0],["1992-02-25",3.5,3.5833,3.5,3.5833,10650.0],["1992-02-26",3.5,3.5833,3.5,3.5833,16800.0],["1992-02-27",3.5,3.5,3.25,3.25,7200.0],["1992-02-28",3.25,3.3333,3.0833,3.3333,16800.0],["1992-03-02",3.3333,3.3333,3.3333,3.3333,0.0],["1992-03-03",3.3333,3.3333,3.3333,3.3333,3000.0],["1992-03-04",3.3333,3.3333,3.25,3.25,2250.0],["1992-03-05",3.1667,3.25,3.0,3.0,15750.0],["1992-03-06",3.0,3.25,3.0,3.25,16350.0],["1992-03-09",3.25,3.25,3.1667,3.25,5250.0],["1992-03-10",3.3333,3.5,3.3333,3.4167,18300.0],["1992-03-11",3.3333,3.4167,3.3333,3.4167,6450.0],["1992-03-12",3.4167,3.6667,3.4167,3.6667,12450.0],["1992-03-13",3.9167,4.25,3.8333,4.0,66450.0],["1992-03-16",4.0833,4.25,4.0,4.0,25050.0],["1992-03-17",4.0,4.0,3.9167,4.0,24750.0],["1992-03-18",3.9167,4.0,3.75,4.0,15300.0],["1992-03-19",4.0,4.3333,3.9167,4.25,31200.0],["1992-03-20",4.3333,4.4167,4.25,4.3333,14400.0],["1992-03-23",4.4167,4.5,4.1667,4.5,24150.0],["1992-03-24",4.4167,4.4167,4.3333,4.3333,21000.0],["1992-03-25",4.3333,4.3333,4.25,4.3333,2850.0],["1992-03-26",4.4167,4.5,4.25,4.3333,23850.0],["1992-03-27",4.4167,4.4167,4.1667,4.25,11400.0],["1992-03-30",4.3333,4.5,4.1667,4.4167,18750.0],["1992-03-31",4.4167,4.5833,4.4167,4.4167,19950.0],["1992-04-01",4.5,5.0,4.4167,4.75,65700.0],["1992-04-02",4.8333,5.25,4.8333,5.25,33150.0],["1992-04-03",5.3333,6.1667,5.3333,5.5833,124800.0],["1992-04-06",6.0833,6.3333,5.8333,5.9167,87000.0],["1992-04-07",6.1667,6.5,6.0833,6.0833,70050.0],["1992-04-08",6.0833,6.25,5.1667,5.3333,100650.0],["1992-04-09",5.5,6.0,5.5,5.8333,42750.0],["1992-04-10",6.0,6.0833,5.9167,5.9167,29550.0],["1992-04-13",6.0,6.0,5.8333,5.8333,6150.0],["1992-04-14",5.75,5.8333,5.0,5.3333,57900.0],["1992-04-15",5.25,5.3333,5.1667,5.25,6900.0],["1992-04-16",5.25,5.3333,5.0,5.0,13950.0],["1992-04-20",5.0,5.0,4.4167,4.5,33300.0],["1992-04-21",4.5833,4.5833,4.5,4.5,9900.0],["1992-04-22",4.5,5.0,4.5,5.0,17700.0],["1992-04-23",5.1667,5.3333,5.0,5.0833,29850.0],["1992-04-24",5.1667,5.1667,5.0833,5.1667,11400.0],["1992-04-27",5.0833,5.0833,4.75,5.0,20700.0],["1992-04-28",4.9167,5.4167,4.9167,5.4167,23100.0],["1992-04-29",5.5833,6.0,5.1667,5.25,81300.0],["1992-04-30",5.3333,6.0,5.3333,5.75,52800.0],["1992-05-01",5.8333,5.8333,5.5,5.5833,20850.0],["1992-05-04",5.5,5.6667,5.5,5.6667,11100.0],["1992-05-05",5.5833,5.6667,5.5,5.5833,11850.0],["1992-05-06",5.5,5.5,5.5,5.5,6750.0],["1992-05-07",5.5,5.5833,5.5,5.5833,17550.0],["1992-05-08",5.75,5.9167,5.75,5.8333,16500.0],["1992-05-11",5.8333,5.8333,5.6667,5.6667,7650.0],["1992-05-12",5.6667,5.6667,5.5833,5.5833,6900.0],["1992-05-13",5.5,5.5,5.4167,5.5,9450.0],["1992-05-14",5.5,5.5,5.4167,5.4167,2850.0],["1992-05-15",5.4167,5.4167,5.4167,5.4167,2100.0],["1992-05-18",5.4167,5.4167,5.25,5.25,10050.0],["1992-05-19",5.25,5.4167,5.25,5.4167,4800.0],["1992-05-20",5.3333,5.3333,5.25,5.25,3300.0],["1992-05-21",5.25,5.3333,5.1667,5.3333,5550.0],["1992-05-22",5.25,5.25,5.25,5.25,450.0],["1992-05-26",5.25,5.25,5.0833,5.0833,4800.0],["1992-05-27",5.0833,5.0833,5.0833,5.0833,600.0],["1992-05-28",5.0833,5.0833,5.0833,5.0833,4200.0],["1992-05-29",5.0833,5.25,5.0833,5.1667,2550.0],["1992-06-01",5.0833,5.0833,5.0833,5.0833,150.0],["1992-06-02",5.1667,5.1667,5.1667,5.1667,1800.0],["1992-06-03",5.1667,5.1667,5.0833,5.0833,2550.0],["1992-06-04",5.0833,5.0833,5.0833,5.0833,450.0],["1992-06-05",5.0833,5.0833,5.0833,5.0833,1050.0],["1992-06-08",5.0833,5.0833,5.0,5.0,2700.0],["1992-06-09",5.0,5.0,4.6667,4.6667,9000.0],["1992-06-10",4.6667,4.6667,4.5,4.5833,8550.0],["1992-06-11",4.5833,4.75,4.5833,4.6667,4350.0],["1992-06-12",4.6667,4.8333,4.6667,4.8333,1650.0],["1992-06-15",4.75,4.8333,4.75,4.8333,2100.0],["1992-06-16",4.75,4.75,4.75,4.75,1200.0],["1992-06-17",4.75,4.8333,4.75,4.8333,900.0],["1992-06-18",4.8333,4.8333,4.8333,4.8333,0.0],["1992-06-19",4.75,4.75,4.6667,4.6667,4650.0],["1992-06-22",4.5833,4.5833,4.5833,4.5833,450.0],["1992-06-23",4.6667,4.75,4.5833,4.5833,6750.0],["1992-06-24",4.5833,4.5833,4.5,4.5,1350.0],["1992-06-25",4.5,4.5,4.5,4.5,0.0],["1992-06-26",4.4167,4.4167,4.25,4.3333,8700.0],["1992-06-29",4.25,4.3333,4.0833,4.0833,7950.0],["1992-06-30",4.0,4.0833,4.0,4.0833,7650.0],["1992-07-01",4.1667,4.3333,4.1667,4.3333,6900.0],["1992-07-02",4.25,4.25,4.1667,4.1667,9150.0],["1992-07-06",4.1667,4.4167,4.1667,4.4167,6150.0],["1992-07-07",4.4167,4.5,4.4167,4.4167,7050.0],["1992-07-08",4.4167,4.5,4.4167,4.5,5400.0],["1992-07-09",4.5833,4.5833,4.5833,4.5833,900.0],["1992-07-10",4.5833,4.5833,4.5833,4.5833,5550.0],["1992-07-13",4.5833,4.5833,4.5,4.5,3450.0],["1992-07-14",4.5,4.5,4.5,4.5,2550.0],["1992-07-15",4.5833,4.5833,4.5,4.5833,7500.0],["1992-07-16",4.5,4.6667,4.5,4.6667,6150.0],["1992-07-17",4.6667,4.75,4.6667,4.75,2550.0],["1992-07-20",4.6667,4.8333,4.6667,4.8333,8550.0],["1992-07-21",4.8333,5.0,4.8333,5.0,3300.0],["1992-07-22",4.9167,5.0,4.75,5.0,12900.0],["1992-07-23",5.0,5.0,4.9167,4.9167,2850.0],["1992-07-24",4.8333,4.8333,4.6667,4.6667,5700.0],["1992-07-27",4.75,4.75,4.6667,4.6667,4950.0],["1992-07-28",4.75,4.75,4.75,4.75,450.0],["1992-07-29",4.8333,4.8333,4.75,4.75,600.0],["1992-07-30",4.75,4.75,4.75,4.75,0.0],["1992-07-31",4.75,4.75,4.75,4.75,0.0],["1992-08-03",4.6667,4.6667,4.3333,4.3333,8550.0],["1992-08-04",4.3333,4.3333,4.3333,4.3333,0.0],["1992-08-05",4.3333,4.3333,4.3333,4.3333,2100.0],["1992-08-06",4.4167,4.5,4.25,4.25,6900.0],["1992-08-07",4.25,4.25,4.25,4.25,1650.0],["1992-08-10",4.3333,4.3333,4.25,4.25,1950.0],["1992-08-11",4.25,4.25,4.25,4.25,300.0],["1992-08-12",4.1667,4.1667,4.1667,4.1667,3750.0],["1992-08-13",4.25,4.25,4.1667,4.1667,2700.0],["1992-08-14",4.1667,4.1667,4.1667,4.1667,750.0],["1992-08-17",4.1667,4.1667,4.1667,4.1667,0.0],["1992-08-18",4.25,4.25,4.25,4.25,1200.0],["1992-08-19",4.25,4.3333,4.25,4.3333,4650.0],["1992-08-20",4.3333,4.4167,4.3333,4.3333,2250.0],["1992-08-21",4.25,4.25,4.25,4.25,150.0],["1992-08-24",4.25,4.3333,4.25,4.3333,1800.0],["1992-08-25",4.25,4.25,4.25,4.25,300.0],["1992-08-26",4.25,4.4167,4.1667,4.4167,6300.0],["1992-08-27",4.3333,4.3333,4.3333,4.3333,600.0],["1992-08-28",4.25,4.3333,4.25,4.25,1500.0],["1992-08-31",4.25,4.25,4.25,4.25,750.0],["1992-09-01",4.25,4.25,4.25,4.25,900.0],["1992-09-02",4.3333,4.3333,4.0833,4.0833,4050.0],["1992-09-03",4.0,4.0,4.0,4.0,2550.0],["1992-09-04",4.0,4.0,4.0,4.0,0.0],["1992-09-08",3.9167,3.9167,3.9167,3.9167,3300.0],["1992-09-09",3.75,3.8333,3.75,3.75,4950.0],["1992-09-10",3.75,3.9167,3.75,3.9167,12750.0],["1992-09-11",3.9167,3.9167,3.9167,3.9167,300.0],["1992-09-14",3.8333,4.0,3.8333,4.0,14250.0],["1992-09-15",4.0,4.0833,4.0,4.0833,3900.0],["1992-09-16",4.0,4.0,4.0,4.0,300.0],["1992-09-17",4.1667,4.25,4.1667,4.25,8400.0],["1992-09-18",4.25,4.25,4.1667,4.1667,4950.0],["1992-09-21",4.1667,4.1667,4.1667,4.1667,0.0],["1992-09-22",4.1667,4.1667,4.1667,4.1667,1200.0],["1992-09-23",4.1667,4.1667,4.1667,4.1667,0.0],["1992-09-24",4.0833,4.0833,4.0833,4.0833,450.0],["1992-09-25",4.1667,4.1667,3.8333,3.8333,8850.0],["1992-09-28",3.8333,3.8333,3.8333,3.8333,1350.0],["1992-09-29",3.9167,3.9167,3.9167,3.9167,5400.0],["1992-09-30",3.8333,3.8333,3.8333,3.8333,750.0],["1992-10-01",3.75,3.75,3.6667,3.6667,6600.0],["1992-10-02",3.5833,3.5833,3.5833,3.5833,2100.0],["1992-10-05",3.5,3.5,3.4167,3.4167,1800.0],["1992-10-06",3.5,3.5,3.4167,3.5,5700.0],["1992-10-07",3.5833,3.5833,3.5,3.5833,1350.0],["1992-10-08",3.5833,3.5833,3.5833,3.5833,300.0],["1992-10-09",3.5,3.5,3.5,3.5,750.0],["1992-10-12",3.5,3.5,3.5,3.5,3000.0],["1992-10-13",3.4167,3.5833,3.4167,3.5833,3600.0],["1992-10-14",3.5,3.5,3.4167,3.4167,1050.0],["1992-10-15",3.4167,3.4167,3.4167,3.4167,750.0],["1992-10-16",3.4167,3.5,3.4167,3.5,6300.0],["1992-10-19",3.5,3.6667,3.5,3.6667,10350.0],["1992-10-20",3.6667,4.0,3.6667,4.0,11700.0],["1992-10-21",3.9167,3.9167,3.75,3.75,5250.0],["1992-10-22",3.8333,3.9167,3.75,3.9167,20100.0],["1992-10-23",3.9167,4.3333,3.9167,4.25,31200.0],["1992-10-26",4.1667,4.1667,4.0833,4.0833,1800.0],["1992-10-27",4.1667,4.1667,3.9167,3.9167,3900.0],["1992-10-28",3.8333,3.9167,3.8333,3.9167,1800.0],["1992-10-29",3.9167,4.0833,3.9167,4.0,4650.0],["1992-10-30",4.0,4.0833,3.9167,3.9167,3450.0],["1992-11-02",3.9167,3.9167,3.9167,3.9167,150.0],["1992-11-03",3.8333,3.8333,3.8333,3.8333,750.0],["1992-11-04",3.8333,4.0,3.8333,4.0,900.0],["1992-11-05",3.9167,3.9167,3.9167,3.9167,300.0],["1992-11-06",3.9167,3.9167,3.8333,3.8333,1800.0],["1992-11-09",3.8333,4.0,3.8333,4.0,450.0],["1992-11-10",3.9167,3.9167,3.6667,3.6667,9300.0],["1992-11-11",3.75,3.75,3.75,3.75,900.0],["1992-11-12",3.6667,4.0,3.6667,4.0,6900.0],["1992-11-13",4.0,4.0,3.9167,4.0,4050.0],["1992-11-16",3.9167,3.9167,3.8333,3.8333,4950.0],["1992-11-17",3.75,3.75,3.75,3.75,2250.0],["1992-11-18",3.8333,3.8333,3.6667,3.75,3600.0],["1992-11-19",3.75,3.75,3.75,3.75,750.0],["1992-11-20",3.8333,3.9167,3.75,3.8333,4200.0],["1992-11-23",3.9167,4.1667,3.9167,4.1667,7500.0],["1992-11-24",4.0833,4.1667,4.0833,4.1667,4050.0],["1992-11-25",4.0833,4.0833,4.0833,4.0833,1200.0],["1992-11-27",4.0833,4.0833,4.0833,4.0833,0.0],["1992-11-30",4.1667,4.25,4.1667,4.25,7950.0],["1992-12-01",4.0833,4.1667,4.0833,4.0833,2550.0],["1992-12-02",4.0833,4.0833,4.0833,4.0833,0.0],["1992-12-03",4.0833,4.1667,4.0833,4.1667,2400.0],["1992-12-04",4.0833,4.0833,4.0833,4.0833,3000.0],["1992-12-07",4.0833,4.0833,3.8333,3.8333,18150.0],["1992-12-08",3.9167,4.0,3.9167,4.0,12150.0],["1992-12-09",3.9167,4.0,3.9167,3.9167,1950.0],["1992-12-10",4.0,4.0,4.0,4.0,300.0],["1992-12-11",3.9167,4.0,3.9167,4.0,3150.0],["1992-12-14",3.9167,4.0,3.9167,4.0,600.0],["1992-12-15",3.9167,4.0,3.9167,3.9167,1050.0],["1992-12-16",3.9167,4.0,3.9167,3.9167,1650.0],["1992-12-17",3.9167,3.9167,3.9167,3.9167,1200.0],["1992-12-18",4.0,4.0,3.9167,3.9167,7800.0],["1992-12-21",3.9167,3.9167,3.9167,3.9167,300.0],["1992-12-22",3.9167,4.0,3.9167,3.9167,2250.0],["1992-12-23",4.0,4.0,3.9167,4.0,4200.0],["1992-12-24",4.0,4.0,3.9167,3.9167,4650.0],["1992-12-28",3.9167,3.9167,3.9167,3.9167,4950.0],["1992-12-29",3.9167,4.0,3.9167,3.9167,4200.0],["1992-12-30",3.9167,4.0,3.9167,4.0,7350.0],["1992-12-31",3.9167,4.0833,3.9167,4.0833,23550.0],["1993-01-04",4.0833,4.0833,4.0,4.0833,7500.0],["1993-01-05",4.0833,4.0833,4.0833,4.0833,900.0],["1993-01-06",4.1667,4.3333,4.1667,4.3333,6300.0],["1993-01-07",4.4167,4.6667,4.4167,4.6667,7050.0],["1993-01-08",4.6667,4.6667,4.3333,4.5,9600.0],["1993-01-11",4.4167,4.5,4.4167,4.4167,6150.0],["1993-01-12",4.3333,4.3333,4.1667,4.1667,8250.0],["1993-01-13",4.1667,4.1667,4.0,4.0,5400.0],["1993-01-14",4.0,4.0833,4.0,4.0833,2700.0],["1993-01-15",4.0833,4.0833,4.0833,4.0833,750.0],["1993-01-18",4.0833,4.0833,4.0833,4.0833,300.0],["1993-01-19",4.0,4.1667,4.0,4.0,7050.0],["1993-01-20",4.0833,4.0833,4.0833,4.0833,150.0],["1993-01-21",4.0833,4.0833,4.0833,4.0833,900.0],["1993-01-22",4.1667,4.1667,4.0833,4.1667,1950.0],["1993-01-25",4.0833,4.25,4.0,4.25,3750.0],["1993-01-26",4.1667,4.1667,4.0833,4.0833,4200.0],["1993-01-27",4.0,4.0,4.0,4.0,150.0],["1993-01-28",4.0,4.0,4.0,4.0,1500.0],["1993-01-29",3.9167,4.0,3.9167,4.0,1050.0],["1993-02-01",4.0,4.0,4.0,4.0,150.0],["1993-02-02",4.0,4.0,4.0,4.0,0.0],["1993-02-03",3.9167,3.9167,3.9167,3.9167,150.0],["1993-02-04",4.0,4.0,4.0,4.0,600.0],["1993-02-05",3.8333,3.9167,3.75,3.8333,7950.0],["1993-02-08",3.75,3.75,3.75,3.75,1800.0],["1993-02-09",3.75,3.75,3.75,3.75,0.0],["1993-02-10",3.8333,3.8333,3.75,3.75,3450.0],["1993-02-11",3.8333,3.8333,3.8333,3.8333,750.0],["1993-02-12",3.9167,3.9167,3.75,3.75,1500.0],["1993-02-16",3.6667,3.75,3.6667,3.6667,4200.0],["1993-02-17",3.6667,3.6667,3.6667,3.6667,150.0],["1993-02-18",3.75,3.75,3.6667,3.6667,1650.0],["1993-02-19",3.75,3.9167,3.75,3.9167,3000.0],["1993-02-22",3.8333,3.8333,3.8333,3.8333,450.0],["1993-02-23",3.8333,3.8333,3.75,3.75,1050.0],["1993-02-24",3.6667,3.6667,3.5,3.5,4350.0],["1993-02-25",3.5833,3.5833,3.5833,3.5833,5250.0],["1993-02-26",3.5,3.6667,3.5,3.6667,4500.0],["1993-03-01",3.6667,3.75,3.5833,3.6667,3750.0],["1993-03-02",3.5833,3.75,3.5833,3.6667,2400.0],["1993-03-03",3.5833,3.6667,3.5833,3.5833,1800.0],["1993-03-04",3.75,3.75,3.6667,3.6667,8400.0],["1993-03-05",3.75,3.8333,3.75,3.75,5550.0],["1993-03-08",3.75,3.75,3.6667,3.6667,1200.0],["1993-03-09",3.6667,3.6667,3.6667,3.6667,750.0],["1993-03-10",3.75,3.8333,3.75,3.75,3750.0],["1993-03-11",3.6667,3.75,3.6667,3.75,1800.0],["1993-03-12",3.6667,3.6667,3.6667,3.6667,450.0],["1993-03-15",3.75,3.75,3.6667,3.6667,600.0],["1993-03-16",3.5833,3.5833,3.5833,3.5833,300.0],["1993-03-17",3.5,3.5,3.5,3.5,750.0],["1993-03-18",3.5,3.5,3.5,3.5,6000.0],["1993-03-19",3.4167,3.4167,3.4167,3.4167,2250.0],["1993-03-22",3.4167,3.4167,3.4167,3.4167,600.0],["1993-03-23",3.4167,3.4167,3.3333,3.4167,2550.0],["1993-03-24",3.4167,3.5,3.4167,3.4167,6150.0],["1993-03-25",3.3333,3.3333,3.3333,3.3333,2850.0],["1993-03-26",3.3333,3.3333,3.3333,3.3333,3000.0],["1993-03-29",3.25,3.25,3.0833,3.0833,7650.0],["1993-03-30",3.0833,3.25,3.0833,3.1667,8250.0],["1993-03-31",3.1667,3.1667,3.1667,3.1667,450.0],["1993-04-01",3.1667,3.3333,3.1667,3.3333,4350.0],["1993-04-02",3.25,3.25,3.25,3.25,1200.0],["1993-04-05",3.3333,3.3333,3.25,3.3333,1950.0],["1993-04-06",3.3333,3.3333,3.3333,3.3333,0.0],["1993-04-07",3.3333,3.3333,3.25,3.25,900.0],["1993-04-08",3.25,3.3333,3.25,3.25,1500.0],["1993-04-12",3.25,3.25,3.25,3.25,450.0],["1993-04-13",3.25,3.25,3.25,3.25,600.0],["1993-04-14",3.1667,3.1667,3.1667,3.1667,1650.0],["1993-04-15",3.1667,3.25,3.0833,3.1667,6750.0],["1993-04-16",3.25,3.25,3.1667,3.25,5550.0],["1993-04-19",3.1667,3.25,3.1667,3.25,900.0],["1993-04-20",3.1667,3.25,3.1667,3.25,3600.0],["1993-04-21",3.25,3.3333,3.25,3.3333,1050.0],["1993-04-22",3.3333,3.3333,3.25,3.25,1350.0],["1993-04-23",3.1667,3.25,3.1667,3.1667,3750.0],["1993-04-26",3.1667,3.1667,3.1667,3.1667,0.0],["1993-04-27",3.25,3.25,3.0833,3.0833,1800.0],["1993-04-28",2.9167,3.0833,2.9167,3.0,11550.0],["1993-04-29",3.0,3.0,2.9167,2.9167,1800.0],["1993-04-30",3.0,3.0833,3.0,3.0833,6900.0],["1993-05-03",3.0833,3.3333,3.0833,3.3333,10050.0],["1993-05-04",3.25,3.3333,3.25,3.3333,10050.0],["1993-05-05",3.4167,3.9167,3.4167,3.9167,11400.0],["1993-05-06",3.8333,3.9167,3.6667,3.6667,16950.0],["1993-05-07",3.5833,3.75,3.5833,3.75,4650.0],["1993-05-10",3.6667,3.75,3.5833,3.5833,9450.0],["1993-05-11",3.5833,3.6667,3.5,3.5,15900.0],["1993-05-12",3.4167,3.5,3.4167,3.4167,24600.0],["1993-05-13",3.5,3.5,3.5,3.5,900.0],["1993-05-14",3.5,3.5833,3.5,3.5833,3300.0],["1993-05-17",3.5,3.75,3.5,3.75,26250.0],["1993-05-18",3.8333,4.0,3.75,4.0,15450.0],["1993-05-19",3.9167,4.0833,3.9167,4.0,7350.0],["1993-05-20",4.0833,4.1667,4.0833,4.1667,7350.0],["1993-05-21",4.1667,4.1667,4.0833,4.0833,10950.0],["1993-05-24",4.1667,4.1667,4.0833,4.0833,1200.0],["1993-05-25",4.1667,4.1667,4.1667,4.1667,600.0],["1993-05-26",4.0833,4.1667,4.0,4.0,6150.0],["1993-05-27",4.0,4.0,4.0,4.0,450.0],["1993-05-28",4.0,4.0,3.75,3.75,6450.0],["1993-06-01",3.75,3.75,3.75,3.75,0.0],["1993-06-02",3.8333,3.8333,3.75,3.75,1500.0],["1993-06-03",3.8333,3.8333,3.75,3.75,1950.0],["1993-06-04",3.8333,3.8333,3.6667,3.75,2400.0],["1993-06-07",3.75,3.75,3.5,3.6667,6750.0],["1993-06-08",3.6667,3.9167,3.6667,3.9167,3750.0],["1993-06-09",3.9167,4.0833,3.9167,4.0833,6750.0],["1993-06-10",4.0,4.0,4.0,4.0,900.0],["1993-06-11",4.0,4.0,4.0,4.0,0.0],["1993-06-14",3.9167,3.9167,3.6667,3.6667,7500.0],["1993-06-15",3.6667,3.6667,3.6667,3.6667,1500.0],["1993-06-16",3.6667,3.6667,3.6667,3.6667,0.0],["1993-06-17",3.75,3.75,3.75,3.75,750.0],["1993-06-18",3.8333,3.8333,3.75,3.75,1350.0],["1993-06-21",3.6667,3.6667,3.5833,3.5833,5700.0],["1993-06-22",3.6667,3.6667,3.5833,3.5833,3450.0],["1993-06-23",3.5833,3.5833,3.5833,3.5833,0.0],["1993-06-24",3.5,3.5,3.5,3.5,3150.0],["1993-06-25",3.5,3.5,3.5,3.5,1650.0],["1993-06-28",3.5,3.5,3.5,3.5,3000.0],["1993-06-29",3.4167,3.4167,3.4167,3.4167,1050.0],["1993-06-30",3.5,3.5,3.4167,3.5,51900.0],["1993-07-01",3.4167,3.4167,3.4167,3.4167,1500.0],["1993-07-02",3.5,3.5,3.5,3.5,150.0],["1993-07-06",3.5,3.5833,3.5,3.5833,750.0],["1993-07-07",3.5,3.5,3.4167,3.4167,1650.0],["1993-07-08",3.5,3.5,3.4167,3.4167,900.0],["1993-07-09",3.3333,3.3333,3.3333,3.3333,150.0],["1993-07-12",3.3333,3.4167,3.3333,3.3333,2850.0],["1993-07-13",3.4167,3.4167,3.3333,3.3333,2850.0],["1993-07-14",3.4167,3.4167,3.4167,3.4167,900.0],["1993-07-15",3.5,3.5,3.5,3.5,3000.0],["1993-07-16",3.5,3.5,3.4167,3.4167,750.0],["1993-07-19",3.3333,3.3333,3.3333,3.3333,6150.0],["1993-07-20",3.4167,3.4167,3.25,3.25,1950.0],["1993-07-21",3.25,3.25,3.1667,3.1667,2400.0],["1993-07-22",3.0833,3.0833,3.0,3.0833,5700.0],["1993-07-23",3.0833,3.0833,3.0833,3.0833,150.0],["1993-07-26",3.0,3.0,3.0,3.0,6600.0],["1993-07-27",3.0,3.0,3.0,3.0,0.0],["1993-07-28",3.0,3.0,3.0,3.0,450.0],["1993-07-29",3.0,3.0,2.9167,2.9167,4500.0],["1993-07-30",2.9167,2.9167,2.75,2.75,9750.0],["1993-08-02",2.6667,2.6667,2.5,2.5833,77250.0],["1993-08-03",2.6667,2.75,2.5833,2.75,30300.0],["1993-08-04",2.8333,3.0833,2.8333,3.0833,31800.0],["1993-08-05",3.0833,3.0833,3.0,3.0,6000.0],["1993-08-06",3.0833,3.3333,3.0833,3.3333,48450.0],["1993-08-09",3.3333,3.75,3.3333,3.75,13800.0],["1993-08-10",3.8333,4.25,3.8333,3.8333,30150.0],["1993-08-11",3.6667,4.0833,3.6667,4.0833,19650.0],["1993-08-12",4.0,4.0,3.6667,3.6667,7650.0],["1993-08-13",3.8333,3.8333,3.75,3.8333,1200.0],["1993-08-16",4.0,4.0,3.6667,3.6667,15900.0],["1993-08-17",3.75,3.75,3.5833,3.6667,3000.0],["1993-08-18",3.6667,3.8333,3.5833,3.8333,52350.0],["1993-08-19",3.9167,3.9167,3.8333,3.9167,5400.0],["1993-08-20",3.8333,3.8333,3.8333,3.8333,900.0],["1993-08-23",3.9167,3.9167,3.8333,3.9167,11550.0],["1993-08-24",3.6667,3.75,3.5833,3.75,15000.0],["1993-08-25",3.6667,3.8333,3.6667,3.8333,15450.0],["1993-08-26",3.8333,3.8333,3.8333,3.8333,0.0],["1993-08-27",3.8333,3.8333,3.6667,3.6667,5250.0],["1993-08-30",3.75,3.75,3.5833,3.5833,8400.0],["1993-08-31",3.5833,3.6667,3.5833,3.6667,3750.0],["1993-09-01",3.6667,3.6667,3.5,3.5833,2400.0],["1993-09-02",3.6667,3.6667,3.5833,3.6667,6750.0],["1993-09-03",3.5833,3.5833,3.5,3.5,1200.0],["1993-09-07",3.6667,3.6667,3.5833,3.5833,8850.0],["1993-09-08",3.5833,3.5833,3.5,3.5,2850.0],["1993-09-09",3.5,3.5,3.4167,3.4167,3150.0],["1993-09-10",3.4167,3.5,3.4167,3.4167,11550.0],["1993-09-13",3.4167,3.4167,3.4167,3.4167,750.0],["1993-09-14",3.3333,3.4167,3.3333,3.4167,17100.0],["1993-09-15",3.5833,3.75,3.5833,3.75,12750.0],["1993-09-16",3.6667,3.75,3.6667,3.75,3000.0],["1993-09-17",3.8333,4.0,3.8333,3.8333,11550.0],["1993-09-20",3.9167,3.9167,3.8333,3.8333,6900.0],["1993-09-21",3.75,3.75,3.6667,3.75,3900.0],["1993-09-22",3.75,3.75,3.75,3.75,0.0],["1993-09-23",3.75,3.75,3.6667,3.6667,750.0],["1993-09-24",3.6667,3.75,3.6667,3.6667,1500.0],["1993-09-27",3.6667,3.8333,3.6667,3.8333,36450.0],["1993-09-28",3.6667,3.6667,3.6667,3.6667,300.0],["1993-09-29",3.6667,3.6667,3.6667,3.6667,600.0],["1993-09-30",3.75,3.9167,3.75,3.9167,10800.0],["1993-10-01",3.8333,3.9167,3.8333,3.8333,14250.0],["1993-10-04",3.9167,4.0,3.9167,3.9167,6450.0],["1993-10-05",4.0,4.4167,4.0,4.3333,40950.0],["1993-10-06",4.4167,4.4167,4.1667,4.1667,40950.0],["1993-10-07",4.1667,4.25,4.1667,4.25,8550.0],["1993-10-08",4.25,4.25,4.1667,4.1667,15450.0],["1993-10-11",4.0833,4.0833,4.0833,4.0833,8850.0],["1993-10-12",4.0833,4.0833,4.0,4.0833,13800.0],["1993-10-13",4.6667,4.8333,4.4167,4.5833,97500.0],["1993-10-14",4.75,4.8333,4.5833,4.6667,52650.0],["1993-10-15",4.6667,4.9167,4.6667,4.9167,38550.0],["1993-10-18",5.0,5.0833,4.75,4.8333,33150.0],["1993-10-19",4.75,4.75,4.6667,4.6667,27300.0],["1993-10-20",4.6667,4.9167,4.6667,4.8333,17550.0],["1993-10-21",4.8333,4.9167,4.8333,4.8333,4950.0],["1993-10-22",4.8333,4.9167,4.8333,4.9167,16050.0],["1993-10-25",4.8333,4.8333,4.8333,4.8333,6150.0],["1993-10-26",4.8333,4.8333,4.8333,4.8333,20850.0],["1993-10-27",5.0,5.0,4.75,4.75,30900.0],["1993-10-28",4.75,4.75,4.5833,4.6667,13650.0],["1993-10-29",4.5,4.9167,4.5,4.9167,20400.0],["1993-11-01",4.8333,4.8333,4.5833,4.75,22500.0],["1993-11-02",4.6667,4.75,4.6667,4.75,27450.0],["1993-11-03",4.6667,4.8333,4.6667,4.75,26550.0],["1993-11-04",4.8333,4.8333,4.5833,4.5833,4500.0],["1993-11-05",4.6667,4.75,4.6667,4.75,6750.0],["1993-11-08",4.8333,5.0,4.8333,5.0,25650.0],["1993-11-09",5.0,5.0,4.8333,4.8333,5250.0],["1993-11-10",4.9167,4.9167,4.75,4.75,4650.0],["1993-11-11",4.8333,4.8333,4.6667,4.8333,3750.0],["1993-11-12",4.75,4.75,4.75,4.75,4050.0],["1993-11-15",4.75,4.75,4.6667,4.6667,1650.0],["1993-11-16",4.6667,4.75,4.6667,4.6667,47250.0],["1993-11-17",4.5833,4.6667,4.5833,4.6667,10500.0],["1993-11-18",4.5833,4.75,4.5833,4.75,5700.0],["1993-11-19",4.6667,4.6667,4.5,4.5,6300.0],["1993-11-22",4.5833,4.5833,4.5,4.5,1950.0],["1993-11-23",4.5833,4.5833,4.5,4.5833,3300.0],["1993-11-24",4.5,4.6667,4.5,4.6667,6150.0],["1993-11-26",4.6667,4.6667,4.6667,4.6667,0.0],["1993-11-29",4.5833,4.6667,4.5833,4.5833,3450.0],["1993-11-30",4.6667,4.6667,4.6667,4.6667,2850.0],["1993-12-01",4.5833,4.5833,4.5,4.5,7200.0],["1993-12-02",4.6667,4.8333,4.6667,4.8333,17250.0],["1993-12-03",4.8333,4.8333,4.75,4.8333,3750.0],["1993-12-06",4.8333,4.9167,4.8333,4.9167,23400.0],["1993-12-07",5.0,5.0,4.8333,4.8333,10650.0],["1993-12-08",4.8333,4.8333,4.75,4.75,6450.0],["1993-12-09",4.75,5.1667,4.75,5.0,31200.0],["1993-12-10",5.0,5.1667,5.0,5.0,16350.0],["1993-12-13",5.0,5.0,4.8333,4.8333,10200.0],["1993-12-14",4.8333,5.0,4.75,4.9167,12900.0],["1993-12-15",5.0,5.0,4.6667,4.6667,11550.0],["1993-12-16",4.6667,4.6667,4.6667,4.6667,450.0],["1993-12-17",4.8333,4.8333,4.75,4.75,3300.0],["1993-12-20",4.6667,4.9167,4.6667,4.9167,8100.0],["1993-12-21",5.0,5.0,4.8333,4.8333,5400.0],["1993-12-22",4.75,4.75,4.6667,4.6667,3300.0],["1993-12-23",4.6667,4.6667,4.5833,4.5833,4200.0],["1993-12-27",4.5833,4.5833,4.5833,4.5833,0.0],["1993-12-28",4.5833,4.5833,4.5833,4.5833,300.0],["1993-12-29",4.5,4.5833,4.5,4.5,5850.0],["1993-12-30",4.5833,4.6667,4.5833,4.6667,6450.0],["1993-12-31",4.6667,5.0,4.6667,5.0,20400.0],["1994-01-03",4.9167,5.25,4.9167,5.1667,22950.0],["1994-01-04",5.1667,5.25,5.0,5.1667,27900.0],["1994-01-05",5.0833,5.0833,4.9167,5.0,7800.0],["1994-01-06",5.0833,5.0833,4.75,4.8333,14550.0],["1994-01-07",4.75,4.8333,4.6667,4.8333,17400.0],["1994-01-10",4.75,5.0833,4.6667,5.0,28800.0],["1994-01-11",4.9167,4.9167,4.9167,4.9167,900.0],["1994-01-12",4.9167,4.9167,4.8333,4.9167,1500.0],["1994-01-13",4.9167,4.9167,4.9167,4.9167,150.0],["1994-01-14",4.9167,4.9167,4.8333,4.8333,4350.0],["1994-01-17",4.8333,4.8333,4.8333,4.8333,1500.0],["1994-01-18",4.9167,4.9167,4.8333,4.8333,1200.0],["1994-01-19",4.9167,5.0,4.8333,5.0,12750.0],["1994-01-20",4.9167,5.0,4.9167,5.0,450.0],["1994-01-21",5.0,5.1667,5.0,5.0833,4950.0],["1994-01-24",5.0833,5.25,5.0833,5.25,13050.0],["1994-01-25",5.1667,5.25,5.1667,5.25,1650.0],["1994-01-26",5.6667,5.8333,5.3333,5.5,92400.0],["1994-01-27",5.6667,5.8333,5.5833,5.5833,54450.0],["1994-01-28",5.5833,5.9167,5.5833,5.8333,66000.0],["1994-01-31",5.8333,6.1667,5.8333,5.9167,82500.0],["1994-02-01",5.8333,5.9167,5.5833,5.6667,16200.0],["1994-02-02",5.6667,5.6667,5.5833,5.5833,4500.0],["1994-02-03",5.5,5.8333,5.5,5.5833,26850.0],["1994-02-04",5.5,5.6667,5.4167,5.4167,14700.0],["1994-02-07",5.4167,5.4167,5.0833,5.1667,28200.0],["1994-02-08",5.1667,5.25,5.0833,5.1667,14700.0],["1994-02-09",5.3333,5.5833,5.3333,5.5,21300.0],["1994-02-10",5.4167,5.4167,5.25,5.25,11700.0],["1994-02-11",5.25,5.25,5.25,5.25,2400.0],["1994-02-14",5.3333,5.3333,5.3333,5.3333,450.0],["1994-02-15",5.25,5.25,5.1667,5.1667,3300.0],["1994-02-16",5.25,5.5833,5.25,5.5833,11550.0],["1994-02-17",5.5,5.5,5.3333,5.3333,5100.0],["1994-02-18",5.3333,5.5,5.25,5.25,10950.0],["1994-02-22",5.25,5.4167,5.25,5.4167,8250.0],["1994-02-23",5.4167,5.5,5.3333,5.3333,18450.0],["1994-02-24",5.4167,5.4167,5.3333,5.3333,10050.0],["1994-02-25",5.3333,5.3333,5.3333,5.3333,450.0],["1994-02-28",5.3333,5.4167,5.3333,5.3333,10050.0],["1994-03-01",5.3333,5.5,5.3333,5.4167,15300.0],["1994-03-02",5.4167,5.4167,5.3333,5.3333,10050.0],["1994-03-03",5.5,5.6667,5.5,5.6667,6900.0],["1994-03-04",5.75,5.75,5.6667,5.6667,11250.0],["1994-03-07",5.75,5.9167,5.75,5.9167,25650.0],["1994-03-08",5.9167,5.9167,5.75,5.75,2850.0],["1994-03-09",5.8333,5.9167,5.8333,5.9167,37200.0],["1994-03-10",6.0,6.0,5.6667,5.9167,30300.0],["1994-03-11",5.9167,5.9167,5.8333,5.8333,26100.0],["1994-03-14",5.9167,5.9167,5.9167,5.9167,18600.0],["1994-03-15",5.9167,5.9167,5.8333,5.8333,10800.0],["1994-03-16",5.8333,5.8333,5.75,5.75,21450.0],["1994-03-17",5.8333,5.8333,5.75,5.75,900.0],["1994-03-18",5.75,5.75,5.5833,5.5833,12150.0],["1994-03-21",5.5833,5.5833,5.5833,5.5833,2550.0],["1994-03-22",5.5,5.6667,5.5,5.6667,8250.0],["1994-03-23",5.6667,5.6667,5.6667,5.6667,750.0],["1994-03-24",5.6667,5.6667,5.5,5.5,18600.0],["1994-03-25",5.4167,5.4167,5.4167,5.4167,750.0],["1994-03-28",5.3333,5.3333,5.25,5.25,6150.0],["1994-03-29",5.1667,5.25,5.0833,5.0833,11550.0],["1994-03-30",4.8333,4.8333,4.8333,4.8333,7200.0],["1994-03-31",4.8333,5.25,4.8333,5.25,11700.0],["1994-04-04",5.1667,5.25,5.0,5.25,8850.0],["1994-04-05",5.25,5.25,5.0833,5.0833,2550.0],["1994-04-06",5.1667,5.1667,4.9167,4.9167,6000.0],["1994-04-07",5.0,5.0,4.8333,4.8333,16500.0],["1994-04-08",4.8333,4.8333,4.8333,4.8333,150.0],["1994-04-11",4.75,4.75,4.6667,4.6667,26700.0],["1994-04-12",4.6667,4.6667,4.6667,4.6667,12300.0],["1994-04-13",4.6667,4.6667,4.6667,4.6667,5550.0],["1994-04-14",4.5833,4.5833,4.5833,4.5833,600.0],["1994-04-15",4.75,4.75,4.75,4.75,3000.0],["1994-04-18",4.8333,4.8333,4.75,4.75,2850.0],["1994-04-19",4.75,4.75,4.75,4.75,150.0],["1994-04-20",4.8333,4.9167,4.8333,4.9167,4950.0],["1994-04-21",4.75,4.75,4.6667,4.75,9900.0],["1994-04-22",4.75,4.75,4.75,4.75,1950.0],["1994-04-25",4.6667,4.8333,4.6667,4.8333,6900.0],["1994-04-26",4.75,4.75,4.75,4.75,150.0],["1994-04-28",4.8333,4.9167,4.75,4.9167,5250.0],["1994-04-29",5.0,5.0,5.0,5.0,1350.0],["1994-05-02",5.0833,5.0833,5.0,5.0,16650.0],["1994-05-03",5.0,5.0,5.0,5.0,300.0],["1994-05-04",5.0833,5.0833,5.0833,5.0833,6000.0],["1994-05-05",5.0,5.1667,5.0,5.1667,1950.0],["1994-05-06",5.0,5.1667,5.0,5.1667,8700.0],["1994-05-09",5.25,5.25,5.0833,5.0833,2700.0],["1994-05-10",5.0833,5.0833,5.0833,5.0833,0.0],["1994-05-11",5.0833,5.0833,5.0,5.0,3000.0],["1994-05-12",5.0,5.1667,5.0,5.1667,6150.0],["1994-05-13",5.0,5.0,5.0,5.0,900.0],["1994-05-16",5.0,5.0,4.9167,4.9167,600.0],["1994-05-17",4.9167,4.9167,4.9167,4.9167,150.0],["1994-05-18",4.9167,5.0833,4.9167,4.9167,12000.0],["1994-05-19",4.9167,4.9167,4.8333,4.8333,900.0],["1994-05-20",4.8333,4.8333,4.8333,4.8333,0.0],["1994-05-23",4.8333,4.8333,4.8333,4.8333,0.0],["1994-05-24",4.8333,4.8333,4.8333,4.8333,300.0],["1994-05-25",5.0,5.0,4.9167,4.9167,600.0],["1994-05-26",4.8333,5.0,4.75,5.0,3900.0],["1994-05-27",4.9167,4.9167,4.9167,4.9167,3000.0],["1994-05-31",4.8333,4.8333,4.8333,4.8333,150.0],["1994-06-01",4.9167,5.0,4.9167,5.0,1650.0],["1994-06-02",4.8333,4.9167,4.8333,4.9167,1050.0],["1994-06-03",4.8333,4.8333,4.8333,4.8333,1500.0],["1994-06-06",4.75,4.75,4.75,4.75,2550.0],["1994-06-07",4.75,4.75,4.75,4.75,2850.0],["1994-06-08",4.75,4.75,4.75,4.75,0.0],["1994-06-09",4.75,4.75,4.75,4.75,0.0],["1994-06-10",4.75,4.75,4.75,4.75,0.0],["1994-06-13",4.75,4.75,4.6667,4.75,8550.0],["1994-06-14",4.75,4.75,4.75,4.75,1500.0],["1994-06-15",4.8333,4.9167,4.8333,4.9167,2700.0],["1994-06-16",4.8333,4.8333,4.75,4.8333,9900.0],["1994-06-17",4.6667,4.6667,4.6667,4.6667,1500.0],["1994-06-20",4.6667,4.6667,4.6667,4.6667,0.0],["1994-06-21",4.6667,4.6667,4.5833,4.5833,1950.0],["1994-06-22",4.5833,4.75,4.5833,4.75,8250.0],["1994-06-23",4.75,4.75,4.75,4.75,900.0],["1994-06-24",4.75,4.75,4.75,4.75,16350.0],["1994-06-27",4.6667,4.6667,4.6667,4.6667,2250.0],["1994-06-28",4.6667,4.75,4.5833,4.6667,3750.0],["1994-06-29",4.5833,4.5833,4.5833,4.5833,300.0],["1994-06-30",4.4167,4.4167,4.4167,4.4167,3150.0],["1994-07-01",4.3333,4.3333,4.1667,4.25,4500.0],["1994-07-05",4.25,4.25,4.1667,4.1667,69150.0],["1994-07-06",4.3333,4.3333,4.1667,4.1667,50550.0],["1994-07-07",4.25,4.25,4.1667,4.1667,5850.0],["1994-07-08",4.1667,4.1667,4.1667,4.1667,12600.0],["1994-07-11",4.25,4.4167,4.1667,4.4167,13050.0],["1994-07-12",4.5,4.5,4.5,4.5,1500.0],["1994-07-13",4.5,4.5,4.4167,4.4167,1950.0],["1994-07-14",4.5,4.5,4.5,4.5,1350.0],["1994-07-15",4.5833,4.5833,4.5,4.5,12150.0],["1994-07-18",4.5833,4.6667,4.5,4.6667,11250.0],["1994-07-19",4.6667,4.6667,4.6667,4.6667,7950.0],["1994-07-20",4.6667,4.6667,4.6667,4.6667,0.0],["1994-07-21",4.6667,4.6667,4.6667,4.6667,2400.0],["1994-07-22",4.6667,4.6667,4.6667,4.6667,6750.0],["1994-07-25",4.75,4.75,4.6667,4.6667,1200.0],["1994-07-26",4.75,4.8333,4.75,4.75,3750.0],["1994-07-27",4.8333,4.8333,4.6667,4.75,6750.0],["1994-07-28",4.6667,4.6667,4.6667,4.6667,1950.0],["1994-07-29",4.6667,4.6667,4.6667,4.6667,0.0],["1994-08-01",4.75,4.75,4.6667,4.6667,900.0],["1994-08-02",4.6667,4.75,4.6667,4.75,1650.0],["1994-08-03",4.75,4.75,4.75,4.75,900.0],["1994-08-04",4.75,4.75,4.75,4.75,1800.0],["1994-08-05",4.6667,4.6667,4.5833,4.5833,1650.0],["1994-08-08",4.6667,4.6667,4.6667,4.6667,7950.0],["1994-08-09",4.5833,4.6667,4.5833,4.6667,1200.0],["1994-08-10",4.5833,4.5833,4.5833,4.5833,1800.0],["1994-08-11",4.5833,4.6667,4.5833,4.6667,900.0],["1994-08-12",4.6667,4.6667,4.6667,4.6667,0.0],["1994-08-15",4.6667,4.6667,4.6667,4.6667,600.0],["1994-08-16",4.6667,4.6667,4.5833,4.5833,3900.0],["1994-08-17",4.5833,4.5833,4.5833,4.5833,1200.0],["1994-08-18",4.6667,4.6667,4.5833,4.5833,2550.0],["1994-08-19",4.5833,4.5833,4.5,4.5,1800.0],["1994-08-22",4.5,4.5833,4.5,4.5833,1350.0],["1994-08-23",4.5833,4.5833,4.5,4.5,1050.0],["1994-08-24",4.5,4.5,4.5,4.5,300.0],["1994-08-25",4.5,4.5,4.5,4.5,0.0],["1994-08-26",4.5,4.5,4.1667,4.1667,7500.0],["1994-08-29",4.1667,4.1667,4.1667,4.1667,4950.0],["1994-08-30",4.1667,4.1667,4.1667,4.1667,600.0],["1994-08-31",4.1667,4.1667,4.1667,4.1667,900.0],["1994-09-01",4.25,4.25,4.25,4.25,1500.0],["1994-09-02",4.1667,4.1667,4.1667,4.1667,300.0],["1994-09-06",4.1667,4.1667,4.1667,4.1667,1050.0],["1994-09-07",4.1667,4.1667,4.1667,4.1667,1800.0],["1994-09-08",4.25,4.3333,4.25,4.3333,12000.0],["1994-09-09",4.3333,4.3333,4.3333,4.3333,0.0],["1994-09-12",4.3333,4.3333,4.3333,4.3333,900.0],["1994-09-13",4.3333,4.3333,4.3333,4.3333,5850.0],["1994-09-14",4.25,4.25,4.1667,4.25,2100.0],["1994-09-15",4.25,4.25,4.25,4.25,450.0],["1994-09-16",4.3333,4.3333,4.3333,4.3333,1500.0],["1994-09-19",4.25,4.25,4.25,4.25,450.0],["1994-09-20",4.3333,4.3333,4.25,4.25,3450.0],["1994-09-21",4.3333,4.3333,4.1667,4.3333,3450.0],["1994-09-22",4.3333,4.3333,4.3333,4.3333,0.0],["1994-09-23",4.3333,4.3333,4.3333,4.3333,3900.0],["1994-09-26",4.25,4.25,4.25,4.25,3000.0],["1994-09-27",4.3333,4.3333,4.3333,4.3333,1350.0],["1994-09-28",4.25,4.25,4.1667,4.1667,18600.0],["1994-09-29",4.25,4.3333,4.1667,4.3333,6300.0],["1994-09-30",4.3333,4.3333,4.3333,4.3333,300.0],["1994-10-03",4.3333,4.4167,4.3333,4.4167,1050.0],["1994-10-04",4.25,4.3333,4.25,4.3333,13500.0],["1994-10-05",4.3333,4.3333,4.3333,4.3333,2700.0],["1994-10-06",4.4167,4.4167,4.3333,4.4167,5400.0],["1994-10-07",4.4167,4.5,4.4167,4.4167,4500.0],["1994-10-10",4.5,4.5833,4.5,4.5,8100.0],["1994-10-11",4.5833,4.5833,4.5,4.5833,5550.0],["1994-10-12",4.5833,4.5833,4.5833,4.5833,3900.0],["1994-10-13",4.6667,4.6667,4.5833,4.6667,23100.0],["1994-10-14",4.6667,4.6667,4.5833,4.6667,3300.0],["1994-10-17",4.5833,4.6667,4.5833,4.6667,6450.0],["1994-10-18",4.6667,4.6667,4.5833,4.6667,3600.0],["1994-10-19",4.6667,4.6667,4.6667,4.6667,5550.0],["1994-10-20",4.6667,4.6667,4.5833,4.5833,600.0],["1994-10-21",4.6667,4.6667,4.6667,4.6667,2400.0],["1994-10-24",4.5833,4.75,4.5833,4.6667,8700.0],["1994-10-25",4.75,5.0,4.75,4.9167,22350.0],["1994-10-26",4.9167,5.4167,4.9167,5.4167,20700.0],["1994-10-27",5.4167,5.5,5.25,5.25,49950.0],["1994-10-28",5.25,5.25,5.0,5.0833,17250.0],["1994-10-31",5.1667,5.1667,4.8333,5.0,22050.0],["1994-11-01",5.0,5.0,4.75,4.8333,15150.0],["1994-11-02",4.75,4.75,4.75,4.75,1200.0],["1994-11-03",4.6667,4.6667,4.5833,4.6667,5850.0],["1994-11-04",4.6667,4.6667,4.5833,4.5833,1800.0],["1994-11-07",4.5833,4.5833,4.5833,4.5833,3300.0],["1994-11-08",4.5833,4.5833,4.5833,4.5833,600.0],["1994-11-09",4.5833,4.5833,4.5,4.5,9600.0],["1994-11-10",4.5,4.5,4.5,4.5,2550.0],["1994-11-11",4.5,4.6667,4.5,4.5833,10650.0],["1994-11-14",4.6667,4.6667,4.6667,4.6667,4950.0],["1994-11-15",4.75,4.75,4.4167,4.4167,22200.0],["1994-11-16",4.4167,4.5,4.4167,4.5,2400.0],["1994-11-17",4.5833,4.5833,4.5,4.5,2250.0],["1994-11-18",4.5,4.5,4.5,4.5,900.0],["1994-11-21",4.4167,4.5,4.4167,4.5,1050.0],["1994-11-22",4.3333,4.3333,4.3333,4.3333,3150.0],["1994-11-23",4.4167,4.4167,4.3333,4.3333,750.0],["1994-11-25",4.3333,4.3333,4.3333,4.3333,0.0],["1994-11-28",4.4167,4.4167,4.3333,4.3333,3900.0],["1994-11-29",4.25,4.25,4.25,4.25,4500.0],["1994-11-30",4.3333,4.3333,4.3333,4.3333,450.0],["1994-12-01",4.3333,4.3333,4.3333,4.3333,1650.0],["1994-12-02",4.3333,4.3333,4.3333,4.3333,0.0],["1994-12-05",4.3333,4.3333,4.3333,4.3333,0.0],["1994-12-06",4.3333,4.3333,4.3333,4.3333,1500.0],["1994-12-07",4.25,4.25,4.1667,4.1667,4500.0],["1994-12-08",4.25,4.25,4.25,4.25,3150.0],["1994-12-09",4.25,4.25,4.25,4.25,4500.0],["1994-12-12",4.1667,4.1667,4.1667,4.1667,150.0],["1994-12-13",4.25,4.25,4.1667,4.25,1650.0],["1994-12-14",4.25,4.25,4.0833,4.0833,3750.0],["1994-12-15",4.1667,4.25,4.1667,4.1667,14850.0],["1994-12-16",4.0833,4.1667,4.0833,4.0833,2700.0],["1994-12-19",4.0833,4.0833,4.0833,4.0833,4800.0],["1994-12-20",4.0833,4.25,4.0833,4.25,6600.0],["1994-12-21",4.25,4.4167,4.25,4.25,18000.0],["1994-12-22",4.3333,4.4167,4.3333,4.3333,4350.0],["1994-12-23",4.3333,4.3333,4.3333,4.3333,7650.0],["1994-12-27",4.3333,4.3333,4.25,4.25,21450.0],["1994-12-28",4.3333,4.3333,4.25,4.25,1800.0],["1994-12-29",4.3333,4.5,4.3333,4.4167,10050.0],["1994-12-30",4.4167,4.5,4.4167,4.4167,6450.0],["1995-01-03",4.3333,4.3333,4.3333,4.3333,1500.0],["1995-01-04",4.25,4.25,4.25,4.25,3000.0],["1995-01-05",4.3333,4.3333,4.1667,4.1667,11100.0],["1995-01-06",4.25,4.25,4.1667,4.1667,2850.0],["1995-01-09",4.25,4.3333,4.1667,4.1667,32700.0],["1995-01-10",4.25,4.25,4.0833,4.0833,10500.0],["1995-01-11",4.0833,4.0833,4.0833,4.0833,12000.0],["1995-01-12",4.1667,4.1667,4.0833,4.0833,4350.0],["1995-01-13",4.1667,4.1667,4.0833,4.0833,10050.0],["1995-01-16",4.1667,4.1667,4.0,4.0833,10500.0],["1995-01-17",4.0833,4.0833,4.0,4.0,19050.0],["1995-01-18",3.9167,4.0833,3.9167,4.0833,8250.0],["1995-01-19",4.0,4.25,4.0,4.25,12000.0],["1995-01-20",4.25,4.25,4.1667,4.1667,4050.0],["1995-01-23",4.25,4.25,4.1667,4.1667,7200.0],["1995-01-24",4.1667,4.1667,4.1667,4.1667,1800.0],["1995-01-25",4.1667,4.1667,4.1667,4.1667,1500.0],["1995-01-26",4.1667,4.1667,4.1667,4.1667,450.0],["1995-01-27",4.1667,4.1667,4.0833,4.1667,7800.0],["1995-01-30",4.1667,4.1667,4.1667,4.1667,1500.0],["1995-01-31",4.1667,4.1667,4.1667,4.1667,9450.0],["1995-02-01",4.25,4.25,4.1667,4.1667,9750.0],["1995-02-02",4.25,4.4167,4.25,4.4167,12000.0],["1995-02-03",4.4167,4.4167,4.4167,4.4167,3300.0],["1995-02-06",4.5,4.5,4.4167,4.5,19350.0],["1995-02-07",4.5,4.6667,4.4167,4.6667,28500.0],["1995-02-08",4.6667,4.75,4.6667,4.75,5100.0],["1995-02-09",4.6667,4.75,4.6667,4.75,3300.0],["1995-02-10",4.6667,4.75,4.6667,4.75,4200.0],["1995-02-13",4.75,5.0,4.75,4.9167,9150.0],["1995-02-14",5.0,5.0,4.8333,4.9167,15000.0],["1995-02-15",4.8333,4.8333,4.75,4.8333,11550.0],["1995-02-16",4.75,5.1667,4.75,5.1667,16350.0],["1995-02-17",5.0833,5.4167,5.0833,5.4167,28800.0],["1995-02-21",5.5,5.8333,5.5,5.75,63600.0],["1995-02-22",5.75,5.75,5.5833,5.6667,12600.0],["1995-02-23",5.5833,5.6667,5.4167,5.4167,36600.0],["1995-02-24",5.3333,5.5,5.3333,5.3333,17700.0],["1995-02-27",5.3333,5.4167,5.3333,5.3333,11700.0],["1995-02-28",5.5,5.5833,5.4167,5.4167,16350.0],["1995-03-01",5.4167,5.5833,5.4167,5.5,14850.0],["1995-03-02",5.5,5.75,5.5,5.6667,39900.0],["1995-03-03",5.6667,5.8333,5.6667,5.75,15600.0],["1995-03-06",5.5,5.5,5.3333,5.4167,7800.0],["1995-03-07",5.4167,5.5,5.4167,5.5,7050.0],["1995-03-08",5.5833,5.5833,5.3333,5.5833,21900.0],["1995-03-09",5.5833,6.0833,5.5833,6.0833,96600.0],["1995-03-10",6.0833,6.4167,6.0833,6.4167,125850.0],["1995-03-13",6.3333,6.5,5.9167,6.0833,82050.0],["1995-03-14",6.1667,6.4167,6.1667,6.3333,91350.0],["1995-03-15",6.3333,6.4167,6.25,6.4167,74550.0],["1995-03-16",6.4167,6.5,6.25,6.25,54000.0],["1995-03-17",6.1667,6.1667,6.0,6.0,12600.0],["1995-03-20",5.9167,6.0833,5.75,5.8333,18000.0],["1995-03-21",5.8333,5.8333,5.6667,5.75,19050.0],["1995-03-22",5.8333,5.9167,5.75,5.75,10050.0],["1995-03-23",5.75,5.9167,5.75,5.75,21300.0],["1995-03-24",5.8333,5.9167,5.75,5.8333,13200.0],["1995-03-27",5.9167,6.0,5.9167,5.9167,14400.0],["1995-03-28",6.0,6.25,6.0,6.25,29250.0],["1995-03-29",6.1667,6.3333,6.0833,6.0833,40200.0],["1995-03-30",6.0833,6.0833,6.0,6.0,4050.0],["1995-03-31",6.0,6.0,5.9167,5.9167,3150.0],["1995-04-03",5.9167,5.9167,5.8333,5.8333,3750.0],["1995-04-04",5.75,6.0833,5.6667,6.0,32850.0],["1995-04-05",6.0,6.0,5.8333,5.8333,6300.0],["1995-04-06",5.9167,5.9167,5.75,5.75,15150.0],["1995-04-07",5.9167,5.9167,5.75,5.8333,12150.0],["1995-04-10",5.8333,5.8333,5.6667,5.6667,10050.0],["1995-04-11",5.75,5.75,5.5833,5.5833,3900.0],["1995-04-12",5.5,5.5833,5.5,5.5833,14700.0],["1995-04-13",5.6667,5.6667,5.5833,5.6667,6750.0],["1995-04-17",5.5833,5.6667,5.5,5.5,18000.0],["1995-04-18",5.5,5.5,5.5,5.5,1350.0],["1995-04-19",5.5,5.5,5.3333,5.4167,28350.0],["1995-04-20",5.5,5.6667,5.5,5.5833,19200.0],["1995-04-21",5.5833,5.8333,5.4167,5.8333,15750.0],["1995-04-24",5.75,5.75,5.5833,5.5833,16350.0],["1995-04-25",5.5833,5.6667,5.4167,5.4167,15150.0],["1995-04-26",5.3333,5.6667,5.3333,5.6667,16200.0],["1995-04-27",5.6667,5.6667,5.6667,5.6667,1050.0],["1995-04-28",5.5,5.6667,5.5,5.5833,9600.0],["1995-05-01",5.5833,5.5833,5.4167,5.5,7650.0],["1995-05-02",5.4167,5.5,5.4167,5.4167,21000.0],["1995-05-03",5.4167,5.5833,5.4167,5.5833,8250.0],["1995-05-04",5.5833,5.6667,5.5833,5.5833,10500.0],["1995-05-05",5.5,5.5,5.4167,5.4167,2100.0],["1995-05-08",5.4167,5.5,5.4167,5.4167,7800.0],["1995-05-09",5.5833,5.5833,5.5,5.5833,30150.0],["1995-05-10",5.5833,5.8333,5.5833,5.8333,10200.0],["1995-05-11",5.8333,6.0,5.75,6.0,22650.0],["1995-05-12",6.0,6.0,5.8333,5.9167,13200.0],["1995-05-15",6.0,6.1667,6.0,6.0833,16800.0],["1995-05-16",6.1667,6.1667,6.0,6.0833,11550.0],["1995-05-17",6.0,6.0833,6.0,6.0,7200.0],["1995-05-18",5.9167,5.9167,5.8333,5.8333,8850.0],["1995-05-19",5.75,5.8333,5.75,5.8333,7200.0],["1995-05-22",5.8333,5.8333,5.75,5.75,3450.0],["1995-05-23",5.6667,5.75,5.5833,5.75,13950.0],["1995-05-24",5.75,6.0833,5.75,6.0,26700.0],["1995-05-25",6.0833,6.5833,6.0,6.3333,67050.0],["1995-05-26",6.3333,6.4167,6.25,6.25,22650.0],["1995-05-30",6.3333,6.4167,6.25,6.3333,16800.0],["1995-05-31",6.3333,6.3333,6.1667,6.25,9150.0],["1995-06-01",6.1667,6.3333,6.0833,6.25,17550.0],["1995-06-02",6.25,6.25,6.0833,6.0833,7950.0],["1995-06-05",6.1667,6.1667,6.1667,6.1667,450.0],["1995-06-06",6.25,6.5,6.25,6.3333,25950.0],["1995-06-07",6.3333,6.3333,6.25,6.3333,7950.0],["1995-06-08",6.3333,6.3333,6.1667,6.25,5250.0],["1995-06-09",6.1667,6.25,6.0833,6.1667,8550.0],["1995-06-12",6.1667,6.25,6.1667,6.25,8250.0],["1995-06-13",6.3333,6.3333,6.0,6.0,20550.0],["1995-06-14",6.0833,6.1667,6.0833,6.1667,21600.0],["1995-06-15",6.0833,6.25,6.0833,6.1667,12600.0],["1995-06-16",6.25,6.25,6.1667,6.25,8400.0],["1995-06-19",6.25,6.3333,6.25,6.3333,15450.0],["1995-06-20",6.25,6.3333,6.1667,6.25,13650.0],["1995-06-21",6.3333,6.5,6.25,6.3333,21150.0],["1995-06-22",6.3333,6.8333,6.3333,6.5833,111750.0],["1995-06-23",6.5833,6.8333,6.5,6.6667,43650.0],["1995-06-26",6.9167,7.1667,6.8333,7.0833,89250.0],["1995-06-27",7.0,7.1667,6.75,6.75,75150.0],["1995-06-28",6.8333,7.0,6.8333,6.9167,32400.0],["1995-06-29",6.9167,7.0,6.8333,6.8333,40200.0],["1995-06-30",6.8333,6.8333,6.75,6.75,10200.0],["1995-07-03",6.75,6.8333,6.75,6.8333,2700.0],["1995-07-05",6.9167,6.9167,6.75,6.9167,25800.0],["1995-07-06",6.9167,6.9167,6.75,6.75,17250.0],["1995-07-07",6.8333,7.0,6.8333,6.9167,42750.0],["1995-07-10",7.0,7.0833,7.0,7.0,19650.0],["1995-07-11",7.0,7.1667,6.9167,7.0,14100.0],["1995-07-12",6.9167,7.0,6.8333,6.8333,39750.0],["1995-07-13",7.0,7.0,6.75,6.8333,12150.0],["1995-07-14",6.8333,6.8333,6.6667,6.75,27900.0],["1995-07-17",6.8333,6.8333,6.5833,6.75,19500.0],["1995-07-18",6.6667,6.6667,6.5,6.5,23250.0],["1995-07-19",6.5,6.5,6.0833,6.25,45150.0],["1995-07-20",6.1667,6.3333,6.1667,6.3333,10800.0],["1995-07-21",6.3333,6.4167,6.3333,6.4167,7200.0],["1995-07-24",6.3333,6.4167,6.3333,6.4167,11250.0],["1995-07-25",6.3333,6.5,6.3333,6.5,20100.0],["1995-07-26",6.5,6.5833,6.4167,6.5,15300.0],["1995-07-27",6.3333,6.3333,5.8333,5.8333,49050.0],["1995-07-28",5.75,6.0,5.75,6.0,66900.0],["1995-07-31",6.0,6.0833,6.0,6.0833,28350.0],["1995-08-01",6.0833,6.0833,6.0,6.0,10800.0],["1995-08-02",6.0833,6.0833,5.9167,5.9167,8100.0],["1995-08-03",5.9167,6.0,5.9167,5.9167,1950.0],["1995-08-04",5.9167,5.9167,5.8333,5.9167,9000.0],["1995-08-07",5.9167,6.0,5.9167,6.0,17400.0],["1995-08-08",5.9167,5.9167,5.8333,5.8333,7200.0],["1995-08-09",5.8333,5.8333,5.75,5.8333,14700.0],["1995-08-10",5.8333,5.8333,5.75,5.8333,9900.0],["1995-08-11",5.75,5.75,5.6667,5.75,16200.0],["1995-08-14",5.75,5.75,5.5833,5.5833,22200.0],["1995-08-15",5.5833,5.5833,5.5,5.5833,4800.0],["1995-08-16",5.5833,5.6667,5.5833,5.6667,5100.0],["1995-08-17",5.75,5.9167,5.6667,5.6667,21750.0],["1995-08-18",5.75,5.8333,5.75,5.75,10350.0],["1995-08-21",5.6667,5.75,5.6667,5.75,5250.0],["1995-08-22",5.75,5.9167,5.6667,5.9167,16950.0],["1995-08-23",5.9167,6.0,5.9167,5.9167,6750.0],["1995-08-24",6.0,6.0,5.8333,5.8333,12150.0],["1995-08-25",5.8333,5.8333,5.8333,5.8333,4800.0],["1995-08-28",5.8333,5.8333,5.75,5.8333,8550.0],["1995-08-29",5.8333,5.8333,5.75,5.75,900.0],["1995-08-30",5.8333,6.0,5.8333,5.9167,7650.0],["1995-08-31",6.0,6.0,5.9167,5.9167,900.0],["1995-09-01",6.0,6.0833,6.0,6.0,4200.0],["1995-09-05",6.0,6.0,5.9167,5.9167,10050.0],["1995-09-06",6.0,6.0,5.8333,5.8333,19650.0],["1995-09-07",5.9167,6.0,5.9167,6.0,4500.0],["1995-09-08",5.9167,6.0833,5.9167,6.0833,9150.0],["1995-09-11",6.0,6.0833,5.9167,6.0,4050.0],["1995-09-12",6.0833,6.3333,6.0,6.3333,27000.0],["1995-09-13",6.25,6.25,6.1667,6.1667,9750.0],["1995-09-14",6.25,6.5833,6.25,6.5,37350.0],["1995-09-15",6.5,6.5833,6.5,6.5,14850.0],["1995-09-18",6.5,6.5833,6.3333,6.3333,15600.0],["1995-09-19",6.3333,6.5,6.3333,6.5,9150.0],["1995-09-20",6.4167,6.5833,6.4167,6.5,16650.0],["1995-09-21",6.5833,6.6667,6.5,6.6667,9900.0],["1995-09-22",6.6667,7.0833,6.6667,7.0,51450.0],["1995-09-25",6.9167,6.9167,6.8333,6.8333,11700.0],["1995-09-26",6.8333,6.8333,6.5833,6.5833,22050.0],["1995-09-27",6.4167,6.5,6.3333,6.5,24150.0],["1995-09-28",6.5833,6.75,6.5833,6.75,21750.0],["1995-09-29",6.6667,6.75,6.6667,6.75,11550.0],["1995-10-02",6.6667,6.8333,6.6667,6.8333,28800.0],["1995-10-03",6.8333,6.8333,6.5,6.75,20250.0],["1995-10-04",6.6667,6.6667,6.5833,6.6667,5250.0],["1995-10-05",6.6667,6.7083,6.5,6.5,10050.0],["1995-10-06",6.5,6.5833,6.5,6.5833,6150.0],["1995-10-09",6.5833,6.5833,6.25,6.25,27450.0],["1995-10-10",6.1667,6.3333,6.0833,6.3333,21900.0],["1995-10-11",6.4167,6.5,6.3333,6.4167,9450.0],["1995-10-12",6.4167,6.5,6.3333,6.5,6900.0],["1995-10-13",6.5833,6.5833,6.5833,6.5833,8400.0],["1995-10-16",6.5833,6.6667,6.5,6.6667,9600.0],["1995-10-17",6.8333,6.8333,6.8333,6.8333,300.0],["1995-10-18",6.75,6.8333,6.6667,6.6667,14100.0],["1995-10-19",6.6667,6.75,6.6667,6.6667,6750.0],["1995-10-20",6.75,6.75,6.6667,6.75,17550.0],["1995-10-23",6.6667,6.6667,6.5833,6.6667,19500.0],["1995-10-24",6.6667,6.6667,6.3333,6.5,21750.0],["1995-10-25",6.5,6.5,6.3333,6.3333,17850.0],["1995-10-26",6.4167,6.4167,6.3333,6.4167,2250.0],["1995-10-27",6.3333,6.3333,6.3333,6.3333,1800.0],["1995-10-30",6.5,6.5,6.4167,6.4167,9600.0],["1995-10-31",6.5,6.6042,6.5,6.5833,27900.0],["1995-11-01",6.5833,6.5833,6.5833,6.5833,750.0],["1995-11-02",6.5,6.5,6.4167,6.4167,6300.0],["1995-11-03",6.5,6.5833,6.4167,6.5,10050.0],["1995-11-06",6.5833,6.5833,6.5,6.5,4800.0],["1995-11-07",6.5,6.6667,6.5,6.5833,1500.0],["1995-11-08",6.5833,6.5833,6.5,6.5,4350.0],["1995-11-09",6.5833,6.5833,6.5,6.5,4800.0],["1995-11-10",6.4167,6.5833,6.3333,6.3333,8850.0],["1995-11-13",6.25,6.3333,6.25,6.3333,7800.0],["1995-11-14",6.1667,6.1667,6.1667,6.1667,300.0],["1995-11-15",6.0833,6.1667,6.0833,6.1667,6000.0],["1995-11-16",6.25,6.25,6.1667,6.1667,4800.0],["1995-11-17",6.0833,6.1667,6.0833,6.1667,6000.0],["1995-11-20",6.0833,6.0833,5.8333,5.9167,15300.0],["1995-11-21",5.9167,6.0,5.9167,6.0,4050.0],["1995-11-22",5.9167,5.9167,5.9167,5.9167,1500.0],["1995-11-24",6.0,6.0,6.0,6.0,1350.0],["1995-11-27",6.0,6.0833,5.9167,6.0833,11550.0],["1995-11-28",6.0,6.0,5.9167,5.9167,18750.0],["1995-11-29",5.9167,5.9167,5.8333,5.8333,15150.0],["1995-11-30",5.8333,6.0,5.75,6.0,26400.0],["1995-12-01",6.0,6.0,5.875,5.9167,4950.0],["1995-12-04",6.0,6.25,6.0,6.25,7500.0],["1995-12-05",6.1667,6.25,6.0833,6.1667,9150.0],["1995-12-06",6.1667,6.3333,6.1667,6.25,4950.0],["1995-12-07",6.25,6.25,6.1667,6.25,13200.0],["1995-12-08",6.25,6.25,6.1667,6.1667,3300.0],["1995-12-11",6.25,6.25,6.1667,6.1667,1200.0],["1995-12-12",6.1667,6.25,6.1667,6.25,900.0],["1995-12-13",6.4167,6.5833,6.4167,6.4167,43800.0],["1995-12-14",6.5,6.5,6.1667,6.25,24000.0],["1995-12-15",6.25,6.3333,6.1667,6.3333,9150.0],["1995-12-18",6.4167,6.5,6.3333,6.3333,6000.0],["1995-12-19",6.3333,6.3333,6.3333,6.3333,4050.0],["1995-12-20",6.5,6.5833,6.4167,6.4167,23550.0],["1995-12-21",6.4167,6.5,6.4167,6.5,6150.0],["1995-12-22",6.4167,6.5,6.25,6.4167,8100.0],["1995-12-26",6.3333,6.3333,6.0,6.0833,15750.0],["1995-12-27",6.1667,6.1667,6.0833,6.0833,14400.0],["1995-12-28",6.1667,6.3333,6.0,6.0,16050.0],["1995-12-29",6.0,6.0833,6.0,6.0,9300.0],["1996-01-02",5.9167,6.0,5.9167,6.0,6000.0],["1996-01-03",6.0,6.0833,6.0,6.0833,7500.0],["1996-01-04",6.0833,6.0833,6.0,6.0,5250.0],["1996-01-05",5.9167,6.0,5.9167,5.9167,4950.0],["1996-01-08",6.0,6.0,6.0,6.0,2250.0],["1996-01-09",6.0,6.0,6.0,6.0,1800.0],["1996-01-10",5.9167,5.9167,5.8333,5.8333,4950.0],["1996-01-11",5.8333,5.8333,5.6667,5.6667,15300.0],["1996-01-12",5.6667,5.6667,5.6667,5.6667,0.0],["1996-01-15",5.75,5.8333,5.75,5.8333,600.0],["1996-01-16",5.75,5.8333,5.75,5.8333,3300.0],["1996-01-17",5.8333,5.8333,5.75,5.75,3000.0],["1996-01-18",5.6667,5.6667,5.5833,5.6667,4800.0],["1996-01-19",5.6667,5.6667,5.5,5.6667,33900.0],["1996-01-22",5.75,5.8333,5.75,5.75,14400.0],["1996-01-23",5.8333,6.0833,5.75,6.0833,24300.0],["1996-01-24",6.0833,6.1667,6.0833,6.1667,4800.0],["1996-01-25",6.25,6.25,6.1667,6.1667,7650.0],["1996-01-26",6.1667,6.25,6.1667,6.25,1650.0],["1996-01-29",6.1667,6.25,6.1667,6.25,2700.0],["1996-01-30",6.25,6.25,6.1667,6.25,10650.0],["1996-01-31",6.1667,6.25,6.1667,6.1667,3750.0],["1996-02-01",6.1667,6.1667,6.1667,6.1667,5700.0],["1996-02-02",6.1667,6.1667,6.0,6.0833,2250.0],["1996-02-05",6.1667,6.25,6.1667,6.25,16800.0],["1996-02-06",6.25,6.3333,6.25,6.3333,10950.0],["1996-02-07",6.25,6.25,6.1667,6.25,5100.0],["1996-02-08",6.25,6.25,6.1667,6.25,3300.0],["1996-02-09",6.3333,6.4167,6.3333,6.3333,32100.0],["1996-02-12",6.25,6.5,6.25,6.5,25350.0],["1996-02-13",6.5,6.6667,6.5,6.6667,26100.0],["1996-02-14",6.6667,6.9167,6.6667,6.75,47250.0],["1996-02-15",6.8333,6.9167,6.75,6.75,16500.0],["1996-02-16",6.75,7.0,6.6667,7.0,23550.0],["1996-02-20",7.0,7.0833,6.9167,7.0,29250.0],["1996-02-21",7.0,7.25,7.0,7.0833,34950.0],["1996-02-22",7.25,7.25,7.0833,7.0833,20550.0],["1996-02-23",7.1667,7.6667,7.1667,7.6667,45000.0],["1996-02-26",7.6667,7.9167,7.5833,7.9167,51900.0],["1996-02-27",7.9167,8.0,7.8333,7.9167,30750.0],["1996-02-28",7.9167,7.9167,7.75,7.8333,33450.0],["1996-02-29",7.75,7.75,7.1667,7.3333,34200.0],["1996-03-01",7.4167,7.5,7.3333,7.4167,18150.0],["1996-03-04",7.8333,9.3333,7.8333,9.3333,235950.0],["1996-03-05",9.8333,9.9167,9.3333,9.5,199500.0],["1996-03-06",9.3333,9.8333,9.0,9.75,124050.0],["1996-03-07",9.6667,9.6667,9.3333,9.4167,67950.0],["1996-03-08",9.4167,9.4167,9.0833,9.25,50850.0],["1996-03-11",9.25,9.9167,9.1667,9.9167,83550.0],["1996-03-12",9.9167,9.9167,9.6667,9.8333,63150.0],["1996-03-13",9.9167,10.6667,9.9167,10.6667,64800.0],["1996-03-14",10.75,11.25,10.6667,10.6667,127800.0],["1996-03-15",10.8333,10.8333,10.25,10.5833,53550.0],["1996-03-18",10.6667,10.6667,10.5833,10.5833,41700.0],["1996-03-19",10.6667,10.6667,10.5833,10.6667,18000.0],["1996-03-20",10.5833,10.5833,10.0,10.0,47550.0],["1996-03-21",10.0833,10.5,10.0833,10.4167,27450.0],["1996-03-22",10.3333,10.5,10.0,10.1667,19950.0],["1996-03-25",10.25,10.4167,9.5,9.5,55800.0],["1996-03-26",9.5833,9.75,9.5,9.75,22950.0],["1996-03-27",9.8333,9.8333,9.6667,9.75,9900.0],["1996-03-28",9.6667,9.8333,9.6667,9.8333,7500.0],["1996-03-29",9.8333,9.8333,9.6667,9.75,9750.0],["1996-04-01",9.75,9.8333,9.5,9.75,12900.0],["1996-04-02",9.6667,9.75,9.5833,9.6667,12750.0],["1996-04-03",9.6667,9.75,9.5833,9.6667,13350.0],["1996-04-04",9.75,9.8333,9.5,9.5833,14850.0],["1996-04-08",9.5833,9.5833,9.5,9.5833,20550.0],["1996-04-09",9.5833,9.5833,9.4167,9.5,24300.0],["1996-04-10",9.4167,9.5,9.3333,9.4167,11700.0],["1996-04-11",9.4167,9.6667,9.4167,9.6667,21150.0],["1996-04-12",9.6667,9.6667,9.5,9.5833,9300.0],["1996-04-15",9.6667,10.0,9.5833,9.9167,19050.0],["1996-04-16",10.0,10.1667,10.0,10.1667,22650.0],["1996-04-17",10.1667,10.1667,10.0,10.0,10650.0],["1996-04-18",10.0,10.0833,9.6667,9.6667,21600.0],["1996-04-19",9.75,9.8333,9.6667,9.75,12000.0],["1996-04-22",9.9167,9.9167,9.75,9.8333,11550.0],["1996-04-23",9.9167,9.9167,9.75,9.75,14400.0],["1996-04-24",9.8333,9.8333,9.6667,9.75,11400.0],["1996-04-25",9.8333,9.8333,9.6667,9.6667,13800.0],["1996-04-26",9.75,9.9167,9.75,9.8333,10950.0],["1996-04-29",9.8333,9.8333,9.75,9.75,9900.0],["1996-04-30",9.75,9.8333,9.75,9.8333,4950.0],["1996-05-01",9.9167,10.1667,9.8333,9.9167,29400.0],["1996-05-02",9.8333,9.9167,9.6667,9.75,21150.0],["1996-05-03",9.75,9.8333,9.75,9.75,3000.0],["1996-05-06",9.8333,9.9167,9.6667,9.8333,16050.0],["1996-05-07",9.8333,9.8333,9.75,9.75,8700.0],["1996-05-08",9.8333,9.8333,9.6667,9.75,15000.0],["1996-05-09",9.75,9.8333,9.6667,9.8333,7950.0],["1996-05-10",9.75,10.1667,9.75,10.1667,18900.0],["1996-05-13",10.1667,10.75,10.0833,10.6667,80700.0],["1996-05-14",10.8333,11.1667,10.8333,11.1667,82950.0],["1996-05-15",11.25,12.0,11.25,11.8333,65850.0],["1996-05-16",11.9167,12.9167,11.9167,12.5,103050.0],["1996-05-17",12.5833,13.25,12.5,12.6667,130650.0],["1996-05-20",12.75,12.75,12.0,12.3333,52350.0],["1996-05-21",11.9167,11.9167,11.25,11.4167,89850.0],["1996-05-22",11.5833,11.75,11.5,11.6667,45600.0],["1996-05-23",11.6667,11.75,11.5833,11.6667,16350.0],["1996-05-24",11.5,11.5833,11.4167,11.4167,9750.0],["1996-05-28",11.4167,11.5,10.75,11.25,78300.0],["1996-05-29",11.1667,11.5,11.1667,11.1667,16050.0],["1996-05-30",11.1667,11.1667,11.0,11.0833,21600.0],["1996-05-31",11.0,11.0833,10.9167,11.0833,18450.0],["1996-06-03",10.8333,11.1667,10.75,11.0833,13350.0],["1996-06-04",11.25,11.3333,11.0833,11.1667,13200.0],["1996-06-05",11.1667,11.1667,11.0,11.0,10800.0],["1996-06-06",11.0,11.0833,10.6667,10.75,33150.0],["1996-06-07",10.6667,10.6667,10.4167,10.5,13950.0],["1996-06-10",10.6667,10.75,10.5833,10.6667,17250.0],["1996-06-11",10.75,10.75,10.3333,10.3333,16050.0],["1996-06-12",10.3333,10.4167,10.25,10.3333,9600.0],["1996-06-13",10.0833,10.0833,9.75,9.8333,122250.0],["1996-06-14",9.8333,10.4167,9.8333,10.4167,28950.0],["1996-06-17",10.0833,11.1667,10.0833,11.0833,64650.0],["1996-06-18",11.0833,11.1667,11.0,11.0833,12150.0],["1996-06-19",11.1667,11.25,11.1667,11.25,27600.0],["1996-06-20",11.1667,11.25,11.0,11.0,11850.0],["1996-06-21",11.0,11.0,10.5833,11.0,39150.0],["1996-06-24",11.0833,11.0833,10.8333,10.9167,6750.0],["1996-06-25",10.8333,10.9167,10.8333,10.9167,5400.0],["1996-06-26",11.0,11.0833,10.9167,10.9167,14850.0],["1996-06-27",11.0,11.25,10.9167,11.25,14400.0],["1996-06-28",11.1667,11.25,11.1667,11.1667,10200.0],["1996-07-01",11.25,11.5833,11.25,11.5833,24300.0],["1996-07-02",11.5833,11.8333,11.5833,11.75,10050.0],["1996-07-03",11.5833,11.75,11.4167,11.75,22350.0],["1996-07-05",11.5833,11.6667,11.4167,11.4167,19050.0],["1996-07-08",11.3333,11.4167,10.8333,10.9167,27750.0],["1996-07-09",10.5,10.5,10.3333,10.4167,48000.0],["1996-07-10",10.3333,10.4167,10.0,10.0833,151200.0],["1996-07-11",9.8333,9.9583,9.5,9.8333,949500.0],["1996-07-12",9.6667,9.75,9.5,9.5,87300.0],["1996-07-15",9.5,9.6667,8.75,9.25,153450.0],["1996-07-16",9.3333,9.3333,8.25,9.0833,153750.0],["1996-07-17",9.25,9.5833,9.25,9.5,55500.0],["1996-07-18",9.5833,9.8333,9.5,9.8333,55950.0],["1996-07-19",9.9167,10.0,9.75,9.8333,40650.0],["1996-07-22",9.8333,9.8333,9.4167,9.4167,32100.0],["1996-07-23",9.4167,9.5833,9.1667,9.1667,28500.0],["1996-07-24",9.0,9.0,8.5,8.75,43650.0],["1996-07-25",8.8333,9.1667,8.6667,9.1667,18450.0],["1996-07-26",9.25,9.5,9.25,9.5,19500.0],["1996-07-29",9.5833,9.6667,9.4167,9.5833,19650.0],["1996-07-30",9.6667,9.6667,9.4167,9.4167,18750.0],["1996-07-31",9.5,9.75,9.5,9.5833,29100.0],["1996-08-01",9.6667,9.6667,9.5,9.5833,9150.0],["1996-08-02",9.6667,9.75,9.5833,9.6667,66300.0],["1996-08-05",9.5833,9.75,9.5833,9.6667,20400.0],["1996-08-06",9.75,9.75,9.6667,9.6667,11850.0],["1996-08-07",9.6667,9.75,9.6667,9.75,26550.0],["1996-08-08",9.6667,9.75,9.6667,9.75,16500.0],["1996-08-09",9.6667,9.75,9.6667,9.75,8400.0],["1996-08-12",9.75,9.75,9.6667,9.75,5700.0],["1996-08-13",9.75,9.75,9.5833,9.5833,25200.0],["1996-08-14",9.6667,9.6667,9.4167,9.4167,12750.0],["1996-08-15",9.4167,9.4167,9.3333,9.4167,15600.0],["1996-08-16",9.4167,9.4167,9.0833,9.0833,22350.0],["1996-08-19",9.0833,9.3333,9.0833,9.1667,15600.0],["1996-08-20",9.1667,9.5833,9.1667,9.5,34200.0],["1996-08-21",9.5833,9.5833,9.3333,9.3333,18600.0],["1996-08-22",9.3333,9.4167,9.25,9.3333,10200.0],["1996-08-23",9.4167,9.4167,9.1667,9.25,7350.0],["1996-08-26",9.3333,9.3333,9.0,9.0,19200.0],["1996-08-27",9.1667,9.25,9.0833,9.1667,9150.0],["1996-08-28",9.25,9.3333,9.1667,9.25,13200.0],["1996-08-29",9.25,9.4167,9.25,9.3333,16200.0],["1996-08-30",9.4167,9.4167,9.3333,9.4167,10200.0],["1996-09-03",9.4167,9.75,9.4167,9.75,11850.0],["1996-09-04",9.6667,9.75,9.5833,9.6667,7500.0],["1996-09-05",9.6667,9.6667,9.4167,9.4167,15900.0],["1996-09-06",9.5833,9.6667,9.5833,9.5833,6600.0],["1996-09-09",9.5,9.6667,9.4167,9.6667,13500.0],["1996-09-10",9.5833,9.6667,9.5,9.5833,6300.0],["1996-09-11",9.6667,9.6667,9.5,9.5833,9150.0],["1996-09-12",9.6667,9.6667,9.4167,9.4167,17250.0],["1996-09-13",9.5,9.6667,9.4167,9.4167,15600.0],["1996-09-16",9.5,9.5,9.4167,9.4167,4650.0],["1996-09-17",9.4167,9.5833,9.3333,9.5,26850.0],["1996-09-18",9.5833,9.5833,9.3333,9.4167,22800.0],["1996-09-19",9.4167,9.5,9.4167,9.5,16200.0],["1996-09-20",9.4167,9.4167,9.25,9.25,9000.0],["1996-09-23",9.25,9.4167,9.25,9.4167,10650.0],["1996-09-24",9.3333,9.4167,9.3333,9.3333,16050.0],["1996-09-25",9.3333,9.5,9.3333,9.5,8550.0],["1996-09-26",9.4167,9.6667,9.4167,9.5833,15300.0],["1996-09-27",9.6667,9.6667,9.5,9.5,13200.0],["1996-09-30",9.5,9.5833,9.4167,9.4167,3750.0],["1996-10-01",9.5,9.5,9.375,9.4167,8100.0],["1996-10-02",9.5,9.6667,9.4167,9.5,12900.0],["1996-10-03",9.6667,9.6667,9.4167,9.4167,13200.0],["1996-10-04",9.4167,9.5,9.4167,9.5,5100.0],["1996-10-07",9.5,9.5833,9.4167,9.5,21000.0],["1996-10-08",9.4167,9.5833,9.4167,9.5833,7800.0],["1996-10-09",9.5,9.5,8.8333,8.8333,53550.0],["1996-10-10",8.8333,8.8333,8.5833,8.75,36750.0],["1996-10-11",8.75,8.8333,8.0833,8.1667,37350.0],["1996-10-14",8.1667,8.4167,8.1667,8.1667,185550.0],["1996-10-15",8.0833,8.1667,7.9167,7.9167,481350.0],["1996-10-16",7.8333,7.9167,7.5833,7.5833,68550.0],["1996-10-17",7.75,7.75,7.25,7.25,54000.0],["1996-10-18",7.3333,7.6667,7.1667,7.6667,186450.0],["1996-10-21",7.8333,8.3333,7.8333,8.1667,61350.0],["1996-10-22",8.25,8.25,8.0,8.0,74400.0],["1996-10-23",8.0833,8.1667,8.0,8.0833,24450.0],["1996-10-24",8.1667,8.1667,8.0,8.0,23250.0],["1996-10-25",8.0,8.25,8.0,8.1667,21000.0],["1996-10-28",8.0833,8.3333,8.0833,8.3333,17550.0],["1996-10-29",8.3333,8.3333,8.25,8.25,45600.0],["1996-10-30",8.3333,8.6667,8.3333,8.6667,33450.0],["1996-10-31",8.5833,9.1667,8.5,9.1667,43200.0],["1996-11-01",9.25,9.3333,9.0833,9.3333,32100.0],["1996-11-04",9.3333,9.4167,9.3333,9.4167,20850.0],["1996-11-05",9.5,9.75,9.4167,9.5,41850.0],["1996-11-06",9.6667,9.8333,9.5833,9.75,26250.0],["1996-11-07",9.75,9.75,9.5833,9.6667,15750.0],["1996-11-08",9.6667,9.75,9.5,9.6667,23850.0],["1996-11-11",9.75,9.8333,9.5833,9.6667,16500.0],["1996-11-12",9.6667,9.6667,9.5,9.5,37800.0],["1996-11-13",9.4167,9.5,9.3333,9.3333,15600.0],["1996-11-14",9.3333,9.4167,9.1667,9.25,20550.0],["1996-11-15",9.1667,9.4167,9.1667,9.4167,12450.0],["1996-11-18",9.4167,9.4167,9.3333,9.4167,6900.0],["1996-11-19",9.4167,9.5,9.3333,9.5,8550.0],["1996-11-20",9.4167,9.4167,9.25,9.25,16050.0],["1996-11-21",9.25,9.25,9.1667,9.1667,11550.0],["1996-11-22",9.1667,9.25,9.1667,9.25,10650.0],["1996-11-25",9.1667,9.4167,9.1667,9.1667,17400.0],["1996-11-26",9.25,9.3333,9.1667,9.3333,18150.0],["1996-11-27",9.25,9.3333,9.25,9.3333,6000.0],["1996-11-29",9.25,9.25,9.0,9.0,21600.0],["1996-12-02",9.0,9.0833,9.0,9.0,15300.0],["1996-12-03",9.0,9.0,8.9167,9.0,13350.0],["1996-12-04",9.0,9.0,8.8333,8.8333,7950.0],["1996-12-05",8.75,8.8333,8.75,8.8333,7350.0],["1996-12-06",8.8333,8.9167,8.75,8.9167,15900.0],["1996-12-09",9.1667,9.1667,8.9167,8.9167,16200.0],["1996-12-10",9.0,9.0,8.8333,8.8333,14250.0],["1996-12-11",8.9167,9.0833,8.9167,9.0,14250.0],["1996-12-12",9.0833,9.0833,9.0,9.0,3150.0],["1996-12-13",9.0,9.1667,9.0,9.1667,7200.0],["1996-12-16",9.25,9.3333,9.25,9.3333,9300.0],["1996-12-17",9.25,9.3333,9.1667,9.1667,7950.0],["1996-12-18",9.25,9.25,9.1667,9.1667,9300.0],["1996-12-19",9.25,9.25,9.0833,9.0833,11100.0],["1996-12-20",9.0,9.0,8.9167,8.9167,13500.0],["1996-12-23",9.0,9.0,8.75,8.75,36000.0],["1996-12-24",8.75,8.8333,8.6667,8.6667,13500.0],["1996-12-26",8.6667,9.0,8.6667,9.0,16650.0],["1996-12-27",9.0833,9.0833,8.9167,9.0833,7050.0],["1996-12-30",9.0833,9.0833,8.8333,9.0833,26700.0],["1996-12-31",9.0833,9.25,9.0833,9.25,22800.0],["1997-01-02",9.3333,9.5,9.3333,9.5,23700.0],["1997-01-03",9.5,9.8333,9.5,9.75,25200.0],["1997-01-06",9.75,9.75,9.5,9.5833,19500.0],["1997-01-07",9.6667,9.6667,9.5,9.5833,15750.0],["1997-01-08",9.75,9.75,9.5833,9.6667,11850.0],["1997-01-09",9.6667,9.6667,9.4167,9.5833,14400.0],["1997-01-10",9.5,9.5,9.1667,9.4167,19650.0],["1997-01-13",9.5,9.5,9.1667,9.1667,32400.0],["1997-01-14",9.1667,9.25,9.1667,9.1667,10650.0],["1997-01-15",9.1667,9.1667,8.9167,8.9167,30450.0],["1997-01-16",9.0,9.0,8.8333,8.9167,94500.0],["1997-01-17",9.0,9.0,8.9167,8.9167,11850.0],["1997-01-20",8.9167,8.9167,8.75,8.9167,51900.0],["1997-01-21",8.9167,9.0,8.75,8.8333,33750.0],["1997-01-22",8.9167,8.9167,8.75,8.75,21300.0],["1997-01-23",8.75,8.75,8.4167,8.4167,31950.0],["1997-01-24",8.4167,8.5833,8.4167,8.5,16500.0],["1997-01-27",8.5833,8.6667,8.4167,8.5833,24150.0],["1997-01-28",8.75,9.1667,8.75,9.1667,32550.0],["1997-01-29",9.0833,9.1667,8.9167,9.0,27450.0],["1997-01-30",9.0833,9.1667,9.0,9.0833,15450.0],["1997-01-31",9.0833,9.0833,8.8333,8.8333,13350.0],["1997-02-03",8.8333,8.9167,8.8333,8.9167,9150.0],["1997-02-04",8.9167,9.0,8.75,8.75,33000.0],["1997-02-05",8.8333,8.8333,8.6667,8.75,19050.0],["1997-02-06",8.75,8.8333,8.6667,8.75,8100.0],["1997-02-07",8.6667,8.8333,8.6667,8.75,7050.0],["1997-02-10",8.75,8.8333,8.75,8.75,7200.0],["1997-02-11",8.75,8.75,8.5833,8.6667,18750.0],["1997-02-12",8.5833,8.75,8.5833,8.75,15300.0],["1997-02-13",8.5833,8.5833,7.8333,8.0,147000.0],["1997-02-14",7.8333,7.8333,7.4167,7.4167,50400.0],["1997-02-18",7.4167,7.5,7.3333,7.4167,43500.0],["1997-02-19",7.3333,7.4167,7.25,7.4167,41850.0],["1997-02-20",7.4167,7.4167,7.25,7.3333,41400.0],["1997-02-21",7.4167,7.5,7.3333,7.4167,26850.0],["1997-02-24",7.5,7.75,7.5,7.75,34200.0],["1997-02-25",7.5,7.5833,7.3333,7.4167,47400.0],["1997-02-26",7.4167,7.5833,7.3333,7.5,18150.0],["1997-02-27",7.4167,7.4167,7.3333,7.3333,37350.0],["1997-02-28",7.4167,7.5,7.3333,7.4167,21450.0],["1997-03-03",7.5,7.5,7.3333,7.3333,30300.0],["1997-03-04",7.4167,7.5,7.4167,7.4167,145350.0],["1997-03-05",7.5833,7.5833,7.3333,7.4167,176250.0],["1997-03-06",7.4167,7.5,7.3333,7.3333,47100.0],["1997-03-07",7.4167,7.4167,7.3333,7.4167,12300.0],["1997-03-10",7.3333,7.5833,7.3333,7.4167,28800.0],["1997-03-11",7.5,7.5,7.3333,7.4167,48450.0],["1997-03-12",7.3333,7.4167,7.3333,7.3333,9900.0],["1997-03-13",7.3333,7.3333,7.25,7.25,20250.0],["1997-03-14",7.1667,7.25,7.0833,7.0833,31500.0],["1997-03-17",7.0833,7.1667,6.9167,6.9167,14700.0],["1997-03-18",6.9167,7.0,6.6667,6.6667,209850.0],["1997-03-19",6.6667,6.75,6.5833,6.6667,34800.0],["1997-03-20",6.6667,6.8333,6.6667,6.6667,16200.0],["1997-03-21",6.6667,6.9167,6.6667,6.8333,11850.0],["1997-03-24",7.0,7.0,6.8333,6.9167,15150.0],["1997-03-25",6.8333,6.9167,6.75,6.75,26850.0],["1997-03-26",6.8333,6.8333,6.6667,6.75,13500.0],["1997-03-27",6.75,6.75,6.6667,6.6667,16650.0],["1997-03-31",6.5833,6.75,6.5833,6.75,20550.0],["1997-04-01",6.6667,6.75,6.6667,6.6667,31800.0],["1997-04-02",6.75,6.75,6.6667,6.6667,6450.0],["1997-04-03",6.0833,6.0833,5.5,5.5833,150150.0],["1997-04-04",5.5833,5.6667,5.5833,5.6667,95100.0],["1997-04-07",5.75,5.9167,5.5,5.9167,85350.0],["1997-04-08",5.9167,6.25,5.8333,6.25,51000.0],["1997-04-09",6.25,6.25,6.0833,6.1667,40350.0],["1997-04-10",6.25,6.25,6.0,6.0833,48000.0],["1997-04-11",6.0833,6.0833,6.0,6.0833,12750.0],["1997-04-14",6.0833,6.25,6.0833,6.0833,15150.0],["1997-04-15",6.0833,6.0833,5.8333,5.8333,24450.0],["1997-04-16",5.9167,6.0833,5.6667,6.0833,359700.0],["1997-04-17",6.1667,6.25,6.0833,6.25,18300.0],["1997-04-18",6.25,6.25,6.0,6.0833,10950.0],["1997-04-21",6.0,6.0833,6.0,6.0833,11400.0],["1997-04-22",6.1667,6.1667,6.0,6.0,9150.0],["1997-04-23",6.0,6.0833,5.8333,5.8333,19350.0],["1997-04-24",5.8333,5.8333,5.5,5.5,15450.0],["1997-04-25",5.5,5.5833,5.4167,5.4167,12150.0],["1997-04-28",5.5,5.6667,5.5,5.5,46350.0],["1997-04-29",5.5833,5.6667,5.5833,5.6667,31800.0],["1997-04-30",5.75,5.9167,5.75,5.75,20400.0],["1997-05-01",5.6667,5.75,5.5833,5.6667,10650.0],["1997-05-02",5.6667,5.75,5.5833,5.75,16350.0],["1997-05-05",5.8333,5.8333,5.5833,5.5833,21600.0],["1997-05-06",5.6667,5.75,5.5833,5.6667,26100.0],["1997-05-07",5.75,5.75,5.6667,5.75,27300.0],["1997-05-08",5.75,5.8333,5.75,5.75,8700.0],["1997-05-09",5.75,5.8333,5.6667,5.75,18300.0],["1997-05-12",6.0,6.1667,6.0,6.0833,29100.0],["1997-05-13",6.1667,6.4167,6.1667,6.4167,17100.0],["1997-05-14",6.5,6.6667,6.5,6.6667,51150.0],["1997-05-15",6.6667,6.9167,6.6667,6.8333,39600.0],["1997-05-16",6.9167,6.9167,6.8333,6.8333,13650.0],["1997-05-19",7.0,7.1667,6.9167,7.1667,23850.0],["1997-05-20",7.0833,7.25,7.0,7.0833,31650.0],["1997-05-21",7.1667,7.25,6.9167,6.9167,20850.0],["1997-05-22",6.9167,6.9167,6.75,6.75,6300.0],["1997-05-23",6.75,6.75,6.5833,6.5833,26400.0],["1997-05-27",6.6667,6.6667,6.5833,6.5833,10500.0],["1997-05-28",6.6667,6.6667,6.4167,6.5833,36300.0],["1997-05-29",6.5833,6.5833,6.4167,6.5833,13500.0],["1997-05-30",6.5,6.5833,6.4167,6.5,10950.0],["1997-06-02",6.5,6.5,6.3333,6.3333,18600.0],["1997-06-03",6.4167,6.4167,6.25,6.25,7500.0],["1997-06-04",6.25,6.25,6.25,6.25,38250.0],["1997-06-05",6.3333,6.5,6.25,6.5,9900.0],["1997-06-06",6.4167,6.5,6.4167,6.4167,7200.0],["1997-06-09",6.5,6.5,6.3333,6.3333,11850.0],["1997-06-10",6.3333,6.4167,6.3333,6.3333,8550.0],["1997-06-11",6.4167,6.4167,6.3333,6.3333,4350.0],["1997-06-12",6.3333,6.3333,6.1667,6.25,15750.0],["1997-06-13",6.3333,6.3333,6.0833,6.1667,34050.0],["1997-06-16",6.25,6.25,6.0833,6.0833,16800.0],["1997-06-17",6.0833,6.0833,6.0,6.0,11400.0],["1997-06-18",6.0833,6.0833,5.9167,5.9167,21150.0],["1997-06-19",6.0833,6.0833,5.9167,6.0,20700.0],["1997-06-20",5.9167,6.0,5.8333,5.8333,13800.0],["1997-06-23",5.8333,5.9167,5.75,5.8333,15300.0],["1997-06-24",5.8333,5.9167,5.8333,5.8333,12900.0],["1997-06-25",5.8333,5.9167,5.75,5.75,18000.0],["1997-06-26",5.75,5.9167,5.75,5.8333,3750.0],["1997-06-27",5.75,5.8333,5.6667,5.75,30150.0],["1997-06-30",5.75,6.0,5.75,6.0,20850.0],["1997-07-01",5.6667,5.9167,5.4167,5.75,68250.0],["1997-07-02",5.8333,6.0833,5.8333,5.8333,28050.0],["1997-07-03",5.8333,5.9167,5.8333,5.9167,9300.0],["1997-07-07",5.875,6.0833,5.75,5.8333,25950.0],["1997-07-08",5.75,5.9167,5.75,5.8333,20100.0],["1997-07-09",5.9167,5.9167,5.6667,5.75,15000.0],["1997-07-10",5.8333,5.9167,5.75,5.9167,12000.0],["1997-07-11",6.0,6.1667,6.0,6.0833,20850.0],["1997-07-14",6.125,6.1667,6.0,6.125,13350.0],["1997-07-15",6.0833,6.1667,6.0417,6.1667,10650.0],["1997-07-16",6.2083,6.3333,6.1667,6.2083,12750.0],["1997-07-17",6.125,6.25,6.125,6.125,10800.0],["1997-07-18",6.125,6.2083,5.9167,6.0,28650.0],["1997-07-21",5.9167,5.9167,5.875,5.875,13350.0],["1997-07-22",5.9167,5.9167,5.875,5.875,17700.0],["1997-07-23",5.9167,5.9167,5.7917,5.7917,12600.0],["1997-07-24",5.7917,5.875,5.7917,5.875,11850.0],["1997-07-25",5.7917,5.8333,5.75,5.75,33600.0],["1997-07-28",5.875,5.9167,5.875,5.875,16650.0],["1997-07-29",5.75,5.9167,5.75,5.7917,13650.0],["1997-07-30",5.8333,5.8333,5.75,5.75,6150.0],["1997-07-31",5.75,5.9167,5.75,5.8333,46050.0],["1997-08-01",6.0,6.0,5.875,5.9167,37050.0],["1997-08-04",6.0,6.1667,5.9167,6.1667,116250.0],["1997-08-05",6.2917,6.6667,6.25,6.5417,46650.0],["1997-08-06",6.5,6.75,6.5,6.75,44850.0],["1997-08-07",6.875,7.0417,6.7917,6.875,49950.0],["1997-08-08",6.875,6.9583,6.6667,6.75,32250.0],["1997-08-11",6.75,6.75,6.5833,6.6667,15900.0],["1997-08-12",6.5833,6.5833,6.4583,6.5,10050.0],["1997-08-13",6.5833,6.6667,6.5833,6.6667,15900.0],["1997-08-14",6.6667,6.7917,6.625,6.6667,8400.0],["1997-08-15",6.6667,6.6667,6.25,6.3333,21150.0],["1997-08-18",6.25,6.4167,6.2083,6.2917,12750.0],["1997-08-19",6.2083,6.3333,6.1667,6.25,22050.0],["1997-08-20",6.2917,6.3333,6.2917,6.3333,13950.0],["1997-08-21",6.25,6.3333,6.125,6.1667,12750.0],["1997-08-22",6.125,6.2083,6.0417,6.2083,11700.0],["1997-08-25",6.1667,6.2083,6.125,6.125,6300.0],["1997-08-26",6.125,6.125,6.0833,6.0833,6300.0],["1997-08-27",6.0833,6.1667,6.0833,6.0833,7650.0],["1997-08-28",6.0833,6.1667,6.0417,6.0833,5100.0],["1997-08-29",6.0833,6.0833,6.0417,6.0417,5850.0],["1997-09-02",6.125,6.25,6.125,6.25,8400.0],["1997-09-03",6.1667,6.25,6.1667,6.1667,6750.0],["1997-09-04",6.125,6.25,6.0833,6.2083,25800.0],["1997-09-05",6.25,6.25,6.125,6.25,15900.0],["1997-09-08",6.2083,6.25,6.0417,6.1667,22800.0],["1997-09-09",6.0833,6.3333,6.0833,6.3333,78600.0],["1997-09-10",6.3333,6.4167,6.1667,6.1667,54900.0],["1997-09-11",6.25,6.25,6.0833,6.1667,8250.0],["1997-09-12",6.125,6.2083,6.0833,6.1667,8550.0],["1997-09-15",6.1667,6.2917,6.0833,6.1667,14700.0],["1997-09-16",6.125,6.4167,6.125,6.3333,26850.0],["1997-09-17",6.25,6.2917,6.125,6.2083,13350.0],["1997-09-18",6.25,6.25,6.1667,6.25,10800.0],["1997-09-19",6.2083,6.25,6.2083,6.25,5850.0],["1997-09-22",6.25,6.3333,6.1667,6.25,17550.0],["1997-09-23",6.2917,6.3333,6.2083,6.25,22050.0],["1997-09-24",6.2917,6.375,6.1667,6.25,31200.0],["1997-09-25",6.2917,6.3333,6.1667,6.1667,13800.0],["1997-09-26",6.2917,6.2917,6.2083,6.25,6600.0],["1997-09-29",6.2083,6.375,6.2083,6.375,28500.0],["1997-09-30",6.3333,6.5,6.3333,6.375,108300.0],["1997-10-01",6.4167,6.8333,6.4167,6.8333,19350.0],["1997-10-02",6.9583,7.1667,6.8333,7.1667,33750.0],["1997-10-03",7.25,7.6667,7.25,7.5833,40950.0],["1997-10-06",7.6667,8.0,7.625,7.6667,55050.0],["1997-10-07",7.75,7.75,7.5,7.5,21750.0],["1997-10-08",7.4167,7.4167,7.1667,7.3333,25800.0],["1997-10-09",7.3333,7.625,7.3333,7.5833,10500.0],["1997-10-10",7.5833,7.6667,7.5,7.5,10050.0],["1997-10-13",7.4167,7.5,7.4167,7.5,6300.0],["1997-10-14",7.5,7.6667,7.5,7.625,18600.0],["1997-10-15",7.5833,7.625,7.5417,7.5833,15150.0],["1997-10-16",7.5417,7.5833,7.4583,7.4583,14100.0],["1997-10-17",7.5,7.5,7.25,7.25,18900.0],["1997-10-20",7.1667,7.25,7.0833,7.0833,14850.0],["1997-10-21",7.0417,7.125,7.0,7.125,10050.0],["1997-10-22",7.0417,7.0417,7.0,7.0,4650.0],["1997-10-23",7.0,7.0,6.7917,6.9167,13800.0],["1997-10-24",7.0,7.0,6.6667,6.7083,19500.0],["1997-10-27",6.7083,6.7917,6.625,6.6667,18600.0],["1997-10-28",6.5,6.625,6.3333,6.5833,32700.0],["1997-10-29",6.5833,6.8333,6.5833,6.75,21000.0],["1997-10-30",6.75,6.75,6.5833,6.6667,30150.0],["1997-10-31",6.625,6.6667,6.5417,6.6667,9000.0],["1997-11-03",6.7083,6.7083,6.625,6.6667,9600.0],["1997-11-04",6.6667,6.75,6.625,6.75,6000.0],["1997-11-05",6.7083,6.75,6.6667,6.6667,6150.0],["1997-11-06",6.6667,6.7083,6.6667,6.6667,2250.0],["1997-11-07",6.625,6.6667,6.5,6.625,15900.0],["1997-11-10",6.5833,6.7083,6.4583,6.625,15900.0],["1997-11-11",6.5833,6.5833,6.4167,6.5,8400.0],["1997-11-12",6.5,6.625,6.5,6.625,13650.0],["1997-11-13",6.5833,6.6667,6.5,6.6667,4800.0],["1997-11-14",6.5833,6.625,6.5,6.625,5700.0],["1997-11-17",6.5833,6.625,6.5833,6.625,2100.0],["1997-11-18",6.5833,6.625,6.5,6.5833,9300.0],["1997-11-19",6.625,6.625,6.5417,6.5833,3450.0],["1997-11-20",6.5417,6.6667,6.5,6.5417,13050.0],["1997-11-21",6.6667,6.75,6.5833,6.75,21750.0],["1997-11-24",6.7917,6.9167,6.7083,6.9167,10200.0],["1997-11-25",7.0,7.375,7.0,7.3333,15900.0],["1997-11-26",7.3333,7.3333,7.1667,7.2917,15900.0],["1997-11-28",7.125,7.125,7.125,7.125,2400.0],["1997-12-01",7.125,7.1667,7.0833,7.0833,11250.0],["1997-12-02",7.125,7.125,6.75,6.9583,21150.0],["1997-12-03",6.9167,6.9583,6.7083,6.7083,9300.0],["1997-12-04",6.75,6.7917,6.7083,6.7083,15300.0],["1997-12-05",6.7083,6.75,6.6667,6.6667,14100.0],["1997-12-08",6.75,6.8333,6.7083,6.75,16500.0],["1997-12-09",6.75,6.7917,6.7083,6.75,4350.0],["1997-12-10",6.75,6.75,6.4583,6.5833,17250.0],["1997-12-11",6.5833,6.5833,6.5417,6.5417,14850.0],["1997-12-12",6.625,6.7917,6.5417,6.6667,42150.0],["1997-12-15",6.75,6.7917,6.6667,6.7083,9000.0],["1997-12-16",6.6667,6.7083,6.6667,6.6667,22350.0],["1997-12-17",6.6667,6.7083,6.6667,6.6667,6450.0],["1997-12-18",6.6667,6.75,6.5833,6.6667,29400.0],["1997-12-19",6.625,6.625,6.5833,6.5833,15000.0],["1997-12-22",6.6667,6.7083,6.5417,6.5417,54150.0],["1997-12-23",6.625,6.625,6.5833,6.625,12900.0],["1997-12-24",6.5833,6.5833,6.5417,6.5833,7350.0],["1997-12-26",6.5833,6.625,6.5417,6.5417,35100.0],["1997-12-29",6.5,6.5,6.0833,6.1667,47100.0],["1997-12-30",6.25,6.25,6.0833,6.0833,23850.0],["1997-12-31",6.0417,6.25,6.0417,6.0417,50100.0],["1998-01-02",6.1667,6.1667,6.1667,6.1667,6900.0],["1998-01-05",6.25,6.25,5.9583,6.0,16050.0],["1998-01-06",6.0,6.0,5.875,5.875,8700.0],["1998-01-07",5.9167,5.9583,5.8333,5.875,6450.0],["1998-01-08",5.8333,5.8333,5.6667,5.6667,26550.0],["1998-01-09",5.5833,5.5833,5.4167,5.5,20850.0],["1998-01-12",5.4167,5.4583,5.2917,5.2917,20700.0],["1998-01-13",5.375,5.5,5.375,5.4167,13500.0],["1998-01-14",5.5,5.625,5.1667,5.3333,45000.0],["1998-01-15",5.3333,5.5,5.3333,5.4167,12900.0],["1998-01-16",5.4167,5.4167,5.0,5.0833,56100.0],["1998-01-20",5.0833,5.0833,4.75,4.7917,42450.0],["1998-01-21",4.8333,4.8333,4.4167,4.5,59100.0],["1998-01-22",4.4167,4.8333,4.3333,4.75,54300.0],["1998-01-23",4.75,4.8333,4.7083,4.7917,8400.0],["1998-01-26",4.7917,4.7917,4.7083,4.7083,9750.0],["1998-01-27",4.625,4.75,4.625,4.7083,9150.0],["1998-01-28",4.7083,4.75,4.6667,4.7083,9300.0],["1998-01-29",4.7083,4.8333,4.6667,4.7083,15300.0],["1998-01-30",4.6667,4.9167,4.6667,4.9167,30450.0],["1998-02-02",5.0,5.0,4.7083,4.7083,44850.0],["1998-02-03",4.6667,4.8333,4.6667,4.6667,28500.0],["1998-02-04",4.6667,4.7917,4.6667,4.7083,30900.0],["1998-02-05",4.7083,4.75,4.6667,4.7083,13350.0],["1998-02-06",4.6667,4.75,4.6667,4.7083,21600.0],["1998-02-09",4.7083,4.7917,4.7083,4.7083,20100.0],["1998-02-10",4.7083,4.7917,4.6667,4.75,10650.0],["1998-02-11",4.7917,4.7917,4.7083,4.7083,4050.0],["1998-02-12",4.7083,4.75,4.7083,4.75,9150.0],["1998-02-13",4.7917,4.7917,4.6667,4.7083,4650.0],["1998-02-17",4.7083,4.7083,4.6667,4.7083,4350.0],["1998-02-18",4.7083,4.7917,4.7083,4.7917,27750.0],["1998-02-19",4.75,4.7917,4.6667,4.6667,16500.0],["1998-02-20",4.7083,4.7083,4.6667,4.6667,10800.0],["1998-02-23",4.6667,4.7083,4.6667,4.6667,6750.0],["1998-02-24",4.6667,4.75,4.6667,4.6667,18450.0],["1998-02-25",4.6667,4.6667,4.625,4.6667,8550.0],["1998-02-26",4.6667,4.75,4.6667,4.6667,13800.0],["1998-02-27",4.6667,4.6667,4.625,4.6667,12000.0],["1998-03-02",4.7083,4.7083,4.6667,4.7083,8250.0],["1998-03-03",4.6667,4.7083,4.6667,4.7083,7950.0],["1998-03-04",4.6667,4.7083,4.6667,4.7083,3750.0],["1998-03-05",4.625,4.6667,4.625,4.6667,22800.0],["1998-03-06",4.625,4.7083,4.625,4.625,18600.0],["1998-03-09",4.7083,4.75,4.5833,4.5833,18450.0],["1998-03-10",4.625,4.75,4.5,4.625,12000.0],["1998-03-11",4.625,4.625,4.5417,4.5417,10050.0],["1998-03-12",4.5417,4.625,4.5417,4.625,21000.0],["1998-03-13",4.5417,4.625,4.4583,4.625,29700.0],["1998-03-16",4.625,4.625,4.4167,4.5833,40350.0],["1998-03-17",4.625,4.625,4.5417,4.5417,13050.0],["1998-03-18",4.5417,4.5833,4.5,4.5833,5250.0],["1998-03-19",4.5417,4.5417,4.4167,4.5,13200.0],["1998-03-20",4.5417,4.5833,4.4583,4.5417,8850.0],["1998-03-23",4.625,4.625,4.5,4.5417,14700.0],["1998-03-24",4.625,4.6667,4.5417,4.5833,19200.0],["1998-03-25",4.5833,4.5833,4.4583,4.5833,13800.0],["1998-03-26",4.5,4.5833,4.5,4.5,2400.0],["1998-03-27",4.5,4.5833,4.4167,4.5,11700.0],["1998-03-30",4.5,4.625,4.5,4.5833,8400.0],["1998-03-31",4.625,4.75,4.5833,4.7083,38100.0],["1998-04-01",4.6667,4.75,4.5833,4.6667,10200.0],["1998-04-02",4.6667,4.7917,4.6667,4.7917,15900.0],["1998-04-03",4.7917,5.0417,4.7083,5.0417,18450.0],["1998-04-06",5.125,5.6667,5.125,5.6667,65100.0],["1998-04-07",5.75,6.125,5.7083,6.0,49500.0],["1998-04-08",6.125,6.3333,6.0833,6.0833,23400.0],["1998-04-09",6.0417,6.0417,5.9167,5.9583,14850.0],["1998-04-13",5.8333,5.9167,5.7083,5.875,16200.0],["1998-04-14",5.7917,6.0,5.7917,5.9167,5850.0],["1998-04-15",5.9583,6.0417,5.875,5.875,20700.0],["1998-04-16",5.9583,5.9583,5.5417,5.5417,16950.0],["1998-04-17",5.4167,5.4583,5.2917,5.4583,8400.0],["1998-04-20",5.5417,5.625,5.5417,5.625,5400.0],["1998-04-21",5.5833,5.625,5.5833,5.5833,1350.0],["1998-04-22",5.625,5.6667,5.5833,5.5833,6750.0],["1998-04-23",5.5833,5.6667,5.5,5.5,3750.0],["1998-04-24",5.4167,5.4583,5.4167,5.4167,4800.0],["1998-04-27",5.3333,5.3333,5.25,5.25,7950.0],["1998-04-28",5.3333,5.3333,5.1667,5.1667,14100.0],["1998-04-29",5.2083,5.2917,5.2083,5.25,7350.0],["1998-04-30",5.3333,5.3333,5.25,5.2917,4350.0],["1998-05-01",5.2917,5.2917,5.2083,5.25,4650.0],["1998-05-04",5.25,5.25,5.25,5.25,5250.0],["1998-05-05",5.2917,5.2917,5.2917,5.2917,1200.0],["1998-05-06",5.25,5.2917,5.25,5.2917,156300.0],["1998-05-07",5.1667,5.25,5.1667,5.1667,4050.0],["1998-05-08",5.25,5.25,5.2083,5.25,5850.0],["1998-05-11",5.1667,5.1667,4.875,5.0,17400.0],["1998-05-12",4.9167,5.0,4.9167,4.9167,23250.0],["1998-05-13",4.8333,4.9167,4.75,4.7917,15300.0],["1998-05-14",4.7917,4.7917,4.7083,4.7083,9750.0],["1998-05-15",4.75,4.75,4.7083,4.7083,1800.0],["1998-05-18",4.7083,4.7083,4.6667,4.7083,4350.0],["1998-05-19",4.6667,4.7917,4.625,4.7917,29250.0],["1998-05-20",4.6667,4.6667,4.625,4.625,5850.0],["1998-05-21",4.625,4.7917,4.625,4.7083,9450.0],["1998-05-22",4.6667,4.7083,4.625,4.625,2700.0],["1998-05-26",4.5833,4.625,4.5833,4.625,3900.0],["1998-05-27",4.5417,4.5417,4.5,4.5,13200.0],["1998-05-28",4.4167,4.5833,4.375,4.375,14400.0],["1998-05-29",4.375,4.4167,4.375,4.375,2700.0],["1998-06-01",4.375,4.4583,4.375,4.4583,7800.0],["1998-06-02",4.375,4.4583,4.375,4.4167,4950.0],["1998-06-03",4.375,4.4167,4.3333,4.375,9150.0],["1998-06-04",4.3333,4.3333,4.3333,4.3333,1050.0],["1998-06-05",4.3333,4.4167,4.3333,4.4167,2550.0],["1998-06-08",4.375,4.375,4.25,4.3333,17100.0],["1998-06-09",4.25,4.3333,4.25,4.3333,5100.0],["1998-06-10",4.3333,4.3333,4.1667,4.1667,8550.0],["1998-06-11",4.1667,4.2083,4.0833,4.0833,8850.0],["1998-06-12",4.1667,4.1667,4.0833,4.0833,23850.0],["1998-06-15",4.1667,4.2083,4.0833,4.1667,6000.0],["1998-06-16",4.125,4.125,4.0417,4.125,9900.0],["1998-06-17",4.1667,4.25,4.125,4.125,8400.0],["1998-06-18",4.0833,4.0833,4.0417,4.0833,2700.0],["1998-06-19",4.0833,4.125,4.0833,4.125,1650.0],["1998-06-22",4.0833,4.0833,4.0,4.0,6900.0],["1998-06-23",4.0417,4.125,4.0417,4.0833,4950.0],["1998-06-24",4.0833,4.2083,4.0,4.125,20400.0],["1998-06-25",4.0833,4.0833,4.0417,4.0833,7500.0],["1998-06-26",4.0833,4.125,4.0417,4.0833,4650.0],["1998-06-29",4.0417,4.125,4.0417,4.0417,10050.0],["1998-06-30",4.0417,4.0417,4.0,4.0417,10800.0],["1998-07-01",4.0417,4.1667,4.0417,4.125,7350.0],["1998-07-02",4.2083,4.2083,4.0417,4.0417,7350.0],["1998-07-06",4.1667,4.1667,4.0417,4.1667,9900.0],["1998-07-07",4.125,4.1667,4.0833,4.0833,6000.0],["1998-07-08",4.1667,4.1667,4.0833,4.125,8700.0],["1998-07-09",4.0417,4.0417,3.875,3.875,24000.0],["1998-07-10",3.9167,3.9167,3.8333,3.9167,13950.0],["1998-07-13",3.8333,3.875,3.6667,3.75,9150.0],["1998-07-14",3.6667,3.75,3.5417,3.5833,11700.0],["1998-07-15",3.5833,3.6667,3.5833,3.6667,37650.0],["1998-07-16",3.75,4.3333,3.75,4.3333,45300.0],["1998-07-17",4.5,5.125,4.5,4.8333,127200.0],["1998-07-20",5.0,5.25,5.0,5.1667,33450.0],["1998-07-21",5.2083,5.3333,5.1667,5.2083,30450.0],["1998-07-22",5.125,5.25,5.0833,5.125,27000.0],["1998-07-23",5.125,5.2083,4.8333,4.9167,30900.0],["1998-07-24",4.9167,4.9167,4.7917,4.7917,5550.0],["1998-07-27",4.7083,4.75,4.6667,4.6667,11250.0],["1998-07-28",4.6667,4.7083,4.4167,4.4167,11400.0],["1998-07-29",4.5,4.6667,4.5,4.5417,11700.0],["1998-07-30",4.6667,4.7083,4.5833,4.5833,13950.0],["1998-07-31",4.5417,4.5833,4.3333,4.3333,17100.0],["1998-08-03",4.4167,4.4583,4.375,4.4167,16800.0],["1998-08-04",4.4583,4.4583,4.3333,4.375,31800.0],["1998-08-05",4.2917,4.2917,4.0,4.0417,45750.0],["1998-08-06",4.0833,4.1667,4.0417,4.0417,5100.0],["1998-08-07",4.0,4.1667,4.0,4.1667,9900.0],["1998-08-10",4.25,4.25,4.0,4.0833,5700.0],["1998-08-11",4.1667,4.1667,4.0,4.0,26700.0],["1998-08-12",4.0,4.1667,4.0,4.0,18150.0],["1998-08-13",4.0,4.0,3.8333,3.8333,12300.0],["1998-08-14",3.9167,3.9167,3.6667,3.75,44250.0],["1998-08-17",3.6667,3.7083,3.5833,3.7083,12450.0],["1998-08-18",3.6667,3.8333,3.6667,3.7917,19050.0],["1998-08-19",3.75,4.0,3.75,4.0,15300.0],["1998-08-20",4.0833,4.0833,4.0,4.0,11250.0],["1998-08-21",4.0833,4.0833,4.0,4.0,7500.0],["1998-08-24",4.0,4.0417,4.0,4.0,5550.0],["1998-08-25",4.0833,4.0833,3.9167,4.0,26400.0],["1998-08-26",3.9167,4.0,3.9167,3.9583,7350.0],["1998-08-27",3.875,3.9583,3.875,3.875,11550.0],["1998-08-28",3.875,3.875,3.75,3.8333,24150.0],["1998-08-31",3.8333,3.875,3.75,3.75,29400.0],["1998-09-01",3.8333,3.9583,3.75,3.75,95100.0],["1998-09-02",3.8333,3.8333,3.75,3.8333,41400.0],["1998-09-03",3.7917,4.0,3.75,4.0,39450.0],["1998-09-04",3.8333,3.8333,3.4167,3.5417,74100.0],["1998-09-08",3.6667,3.7083,3.5417,3.5833,20700.0],["1998-09-09",3.5833,3.6667,3.5417,3.625,27300.0],["1998-09-10",3.625,3.6667,3.625,3.6667,15000.0],["1998-09-11",3.6667,3.75,3.6667,3.7083,7200.0],["1998-09-14",3.7083,3.75,3.7083,3.7083,1050.0],["1998-09-15",3.625,3.7083,3.625,3.625,12750.0],["1998-09-16",3.625,3.75,3.625,3.75,4500.0],["1998-09-17",3.6667,3.6667,3.5833,3.625,15150.0],["1998-09-18",3.7083,3.7917,3.6667,3.75,14850.0],["1998-09-21",3.75,3.8333,3.75,3.75,5250.0],["1998-09-22",3.75,3.8333,3.75,3.7917,4200.0],["1998-09-23",3.7917,4.0,3.7917,3.8333,35400.0],["1998-09-24",3.8333,3.8333,3.75,3.8333,3150.0],["1998-09-25",3.8333,4.0417,3.8333,3.9583,45300.0],["1998-09-28",3.875,3.875,3.875,3.875,9000.0],["1998-09-29",3.9583,3.9583,3.8333,3.9167,14850.0],["1998-09-30",3.9167,3.9167,3.8333,3.8333,20550.0],["1998-10-01",3.9167,3.9167,3.9167,3.9167,22800.0],["1998-10-02",3.7917,3.9583,3.7083,3.9583,37800.0],["1998-10-05",4.0417,4.0833,3.8333,3.8333,25200.0],["1998-10-06",3.9167,3.9583,3.875,3.875,9150.0],["1998-10-07",3.875,3.875,3.75,3.75,21150.0],["1998-10-08",3.6667,3.6667,3.5,3.5833,38550.0],["1998-10-09",3.5417,3.7083,3.5417,3.6667,11400.0],["1998-10-12",3.7917,3.875,3.7917,3.8333,6450.0],["1998-10-13",3.9167,4.0833,3.9167,4.0833,39150.0],["1998-10-14",4.1667,4.625,4.1667,4.5833,32250.0],["1998-10-15",4.5,4.5,4.375,4.375,4500.0],["1998-10-16",4.2917,4.2917,3.9167,4.0,22500.0],["1998-10-19",4.0833,4.1667,4.0833,4.1667,13050.0],["1998-10-20",4.25,4.6667,4.25,4.3333,37800.0],["1998-10-21",4.4167,4.4167,4.2083,4.2083,10500.0],["1998-10-22",4.2917,4.3333,4.125,4.1667,9750.0],["1998-10-23",4.25,4.25,4.0833,4.0833,16650.0],["1998-10-26",4.1667,4.2083,4.125,4.2083,6450.0],["1998-10-27",4.2083,4.2083,4.0833,4.0833,11100.0],["1998-10-28",4.125,4.1667,4.125,4.1667,10050.0],["1998-10-29",4.1667,4.3333,4.1667,4.2083,5700.0],["1998-10-30",4.2083,4.3333,4.2083,4.2083,11400.0],["1998-11-02",4.2083,4.4167,4.2083,4.4167,6450.0],["1998-11-03",4.4583,4.5833,4.4167,4.4167,13800.0],["1998-11-04",4.4583,4.625,4.4583,4.625,7200.0],["1998-11-05",4.5417,4.7917,4.5417,4.75,16050.0],["1998-11-06",4.75,4.75,4.6667,4.75,7050.0],["1998-11-09",4.7083,4.7083,4.625,4.625,2250.0],["1998-11-10",4.7917,4.875,4.75,4.875,16800.0],["1998-11-11",4.7083,4.7917,4.5833,4.5833,9300.0],["1998-11-12",4.6667,4.6667,4.5833,4.5833,4800.0],["1998-11-13",4.5833,4.625,4.5,4.625,1800.0],["1998-11-16",4.5417,4.5833,4.5,4.5417,8400.0],["1998-11-17",4.625,4.625,4.5,4.625,10500.0],["1998-11-18",4.5417,4.5417,4.5,4.5,3450.0],["1998-11-19",4.5833,4.5833,4.5,4.5833,5250.0],["1998-11-20",4.4583,4.5417,4.3333,4.4167,20850.0],["1998-11-23",4.3333,4.5417,4.3333,4.4583,25050.0],["1998-11-24",4.375,4.5,4.375,4.5,16350.0],["1998-11-25",4.4583,4.5,4.375,4.375,7050.0],["1998-11-27",4.4583,4.625,4.4583,4.625,10500.0],["1998-11-30",4.625,4.6667,4.4583,4.4583,13650.0],["1998-12-01",4.4583,4.5417,4.4167,4.4167,7050.0],["1998-12-02",4.4167,4.4167,4.2917,4.2917,5850.0],["1998-12-03",4.5,4.5,4.2917,4.3333,9600.0],["1998-12-04",4.3333,4.3333,4.1667,4.25,20100.0],["1998-12-07",4.0833,4.1667,4.0417,4.1667,13800.0],["1998-12-08",4.125,4.2917,4.125,4.2083,6450.0],["1998-12-09",4.125,4.2083,4.125,4.1667,10800.0],["1998-12-10",4.25,4.25,4.0833,4.1667,12450.0],["1998-12-11",4.1667,4.25,4.125,4.125,12150.0],["1998-12-14",4.2083,4.2083,4.0833,4.125,12150.0],["1998-12-15",4.125,4.25,4.0833,4.1667,21600.0],["1998-12-16",4.125,4.125,4.0,4.0833,15750.0],["1998-12-17",4.0,4.0833,4.0,4.0,11400.0],["1998-12-18",4.0,4.1667,4.0,4.125,26250.0],["1998-12-21",4.125,4.2083,4.0417,4.125,40800.0],["1998-12-22",4.0417,4.0417,4.0,4.0417,29250.0],["1998-12-23",4.0833,4.125,4.0,4.125,60150.0],["1998-12-24",4.0833,4.125,4.0,4.125,10650.0],["1998-12-28",4.0417,4.125,4.0,4.0833,54000.0],["1998-12-29",4.0417,4.125,4.0417,4.0833,26700.0],["1998-12-30",4.0833,4.125,4.0,4.125,84000.0],["1998-12-31",4.0,4.0833,4.0,4.0,45150.0],["1999-01-04",4.0417,4.0833,4.0417,4.0417,4050.0],["1999-01-05",4.0833,4.2083,4.0833,4.1667,17700.0],["1999-01-06",4.1667,4.4167,4.1667,4.4167,33000.0],["1999-01-07",4.5,4.75,4.3333,4.625,41400.0],["1999-01-08",4.6667,4.9583,4.6667,4.8333,40500.0],["1999-01-11",4.8333,4.8333,4.7083,4.7917,8250.0],["1999-01-12",4.75,4.75,4.5833,4.625,12150.0],["1999-01-13",4.5417,4.5417,4.375,4.4583,20550.0],["1999-01-14",4.4583,4.4583,4.4167,4.4167,2550.0],["1999-01-15",4.4167,4.4167,4.25,4.4167,1500.0],["1999-01-19",4.3333,4.4167,4.2917,4.3333,11400.0],["1999-01-20",4.3333,4.375,4.3333,4.3333,30000.0],["1999-01-21",4.25,4.2917,4.2083,4.25,11550.0],["1999-01-22",4.25,4.25,4.25,4.25,0.0],["1999-01-25",4.0417,4.125,4.0417,4.125,9750.0],["1999-01-26",4.0833,4.125,4.0,4.0,30600.0],["1999-01-27",3.9167,3.9583,3.9167,3.9167,4800.0],["1999-01-28",3.9167,3.9583,3.9167,3.9583,1650.0],["1999-01-29",3.9583,3.9583,3.9167,3.9583,18300.0],["1999-02-01",3.9583,3.9583,3.9167,3.9167,44700.0],["1999-02-02",3.9167,3.9583,3.9167,3.9167,7050.0],["1999-02-03",3.9167,3.9583,3.9167,3.9583,53250.0],["1999-02-04",3.9583,3.9583,3.9167,3.9583,45750.0],["1999-02-05",3.9583,4.1667,3.9583,4.1667,471300.0],["1999-02-08",4.1667,4.2083,4.0833,4.0833,145800.0],["1999-02-09",4.0833,4.0833,4.0833,4.0833,18900.0],["1999-02-10",4.0833,4.0833,3.9583,4.0,61050.0],["1999-02-11",4.0,4.3333,4.0,4.2917,34500.0],["1999-02-12",4.2083,4.25,4.2083,4.25,17250.0],["1999-02-16",4.1667,4.2917,4.1667,4.25,40050.0],["1999-02-17",4.2083,4.3333,4.1667,4.3333,43650.0],["1999-02-18",4.25,4.25,4.0833,4.2083,11700.0],["1999-02-19",4.25,4.375,4.25,4.25,15000.0],["1999-02-22",4.2083,4.4167,4.2083,4.3333,25050.0],["1999-02-23",4.3333,4.375,4.3333,4.3333,20250.0],["1999-02-24",4.375,4.375,4.125,4.1667,16350.0],["1999-02-25",4.1667,4.25,4.0833,4.25,35850.0],["1999-02-26",4.25,4.3333,4.125,4.3333,8700.0],["1999-03-01",4.25,4.3333,4.125,4.125,15000.0],["1999-03-02",4.0417,4.2083,4.0417,4.125,13350.0],["1999-03-03",4.2083,4.25,4.2083,4.2083,3300.0],["1999-03-04",4.2083,4.2083,4.1667,4.1667,5550.0],["1999-03-05",4.1667,4.2917,4.1667,4.25,18150.0],["1999-03-08",4.3333,4.3333,4.2083,4.2917,9750.0],["1999-03-09",4.2083,4.2917,4.1667,4.25,8100.0],["1999-03-10",4.3333,4.3333,4.2083,4.2083,12450.0],["1999-03-11",4.1667,4.1667,4.1667,4.1667,10050.0],["1999-03-12",4.1667,4.25,4.0833,4.25,5850.0],["1999-03-15",4.25,4.4583,4.25,4.4167,21750.0],["1999-03-16",4.4167,4.4583,4.25,4.25,6600.0],["1999-03-17",4.25,4.25,4.25,4.25,0.0],["1999-03-18",4.3333,4.3333,4.25,4.25,5100.0],["1999-03-19",4.2917,4.375,4.0833,4.2917,26550.0],["1999-03-22",4.2917,4.2917,4.2917,4.2917,6750.0],["1999-03-23",4.25,4.25,4.25,4.25,17700.0],["1999-03-24",4.25,4.25,4.125,4.125,6300.0],["1999-03-25",4.0417,4.125,4.0417,4.0833,18000.0],["1999-03-26",4.0833,4.125,4.0417,4.125,10350.0],["1999-03-29",4.0417,4.0833,4.0417,4.0833,2850.0],["1999-03-30",4.0,4.125,4.0,4.0833,4050.0],["1999-03-31",4.0417,4.0417,3.5,3.5,67200.0],["1999-04-01",3.6667,3.7917,3.6667,3.75,24900.0],["1999-04-05",3.75,3.8333,3.75,3.7917,3450.0],["1999-04-06",3.7917,3.7917,3.75,3.75,6300.0],["1999-04-07",3.75,3.8333,3.7083,3.75,9000.0],["1999-04-08",3.75,3.8333,3.75,3.75,3150.0],["1999-04-09",3.7083,3.875,3.7083,3.8333,20550.0],["1999-04-12",3.9167,4.0,3.8333,4.0,25050.0],["1999-04-13",3.9167,3.9167,3.8333,3.8333,2850.0],["1999-04-14",3.8333,3.875,3.6667,3.6667,27000.0],["1999-04-15",3.6667,3.6667,3.5833,3.5833,16200.0],["1999-04-16",3.9167,4.1667,3.875,4.0833,94500.0],["1999-04-19",4.0833,4.2917,4.0833,4.2917,30300.0],["1999-04-20",4.3333,4.4167,4.25,4.25,25050.0],["1999-04-21",4.2917,4.2917,4.25,4.25,8850.0],["1999-04-22",4.4167,4.4167,4.0,4.0,136050.0],["1999-04-23",4.0833,4.25,4.0833,4.1667,20850.0],["1999-04-26",4.1667,4.2083,4.0833,4.0833,19500.0],["1999-04-27",4.0833,4.2083,4.0833,4.125,20400.0],["1999-04-28",4.1667,4.1667,4.0,4.0833,16200.0],["1999-04-29",4.1667,4.3333,4.125,4.25,19050.0],["1999-04-30",4.2917,4.3333,4.2083,4.3333,31800.0],["1999-05-03",4.4167,4.4167,4.25,4.25,7650.0],["1999-05-04",4.3333,4.3333,4.25,4.2917,4800.0],["1999-05-05",4.25,4.25,4.1667,4.1667,7500.0],["1999-05-06",4.1667,4.25,4.1667,4.25,4050.0],["1999-05-07",4.25,4.4167,4.25,4.3333,25650.0],["1999-05-10",4.3333,4.3333,4.3333,4.3333,3750.0],["1999-05-11",4.3333,4.375,4.3333,4.3333,9900.0],["1999-05-12",4.25,4.4167,4.25,4.4167,7800.0],["1999-05-13",4.4167,4.4167,4.4167,4.4167,150.0],["1999-05-14",4.375,4.375,4.25,4.25,6000.0],["1999-05-17",4.1667,4.1667,4.0833,4.0833,11100.0],["1999-05-18",4.0833,4.0833,4.0833,4.0833,450.0],["1999-05-19",4.125,4.2083,4.125,4.125,5700.0],["1999-05-20",4.2083,4.25,4.2083,4.25,6000.0],["1999-05-21",4.2917,4.3333,4.25,4.3333,18300.0],["1999-05-24",4.3333,4.4167,4.2917,4.4167,30750.0],["1999-05-25",4.375,4.4167,4.25,4.3333,5850.0],["1999-05-26",4.3333,4.4583,4.2917,4.3333,11400.0],["1999-05-27",4.4583,4.4583,4.3333,4.375,13800.0],["1999-05-28",4.4583,4.4583,4.3333,4.3333,6900.0],["1999-06-01",4.2917,4.3333,4.2083,4.25,2700.0],["1999-06-02",4.25,4.2917,4.1667,4.2083,5250.0],["1999-06-03",4.125,4.2083,4.125,4.2083,5250.0],["1999-06-04",4.2917,4.3333,4.2083,4.3333,10800.0],["1999-06-07",4.3333,4.3333,4.25,4.3333,16350.0],["1999-06-08",4.3333,4.3333,4.2917,4.3333,17700.0],["1999-06-09",4.3333,4.3333,4.25,4.3333,13500.0],["1999-06-10",4.3333,4.5,4.2917,4.4167,21450.0],["1999-06-11",4.5,4.5833,4.5,4.5,7050.0],["1999-06-14",4.5,4.5,4.4167,4.4167,9000.0],["1999-06-15",4.5,4.8333,4.5,4.7083,37500.0],["1999-06-16",4.75,4.8333,4.75,4.8333,25200.0],["1999-06-17",4.8333,4.8333,4.6667,4.8333,20400.0],["1999-06-18",4.8333,4.875,4.7083,4.875,16350.0],["1999-06-21",4.875,4.875,4.8333,4.8333,5850.0],["1999-06-22",4.7917,4.7917,4.5,4.5,11550.0],["1999-06-23",4.625,4.6667,4.625,4.625,11100.0],["1999-06-24",4.625,4.7083,4.625,4.625,6450.0],["1999-06-25",4.5833,4.7083,4.5833,4.7083,2850.0],["1999-06-28",4.7917,4.8333,4.7917,4.7917,4200.0],["1999-06-29",4.7083,4.9167,4.7083,4.9167,7800.0],["1999-06-30",4.875,4.9167,4.7917,4.9167,21000.0],["1999-07-01",4.875,4.9583,4.75,4.75,15150.0],["1999-07-02",4.7083,4.75,4.7083,4.75,5850.0],["1999-07-06",4.8333,4.8333,4.5833,4.625,17250.0],["1999-07-07",4.5833,4.6667,4.5833,4.6667,3450.0],["1999-07-08",4.6667,4.9167,4.625,4.8333,18300.0],["1999-07-09",4.8333,4.8333,4.75,4.8333,3300.0],["1999-07-12",4.875,4.9583,4.875,4.875,12150.0],["1999-07-13",4.9167,5.0417,4.9167,5.0,12300.0],["1999-07-14",5.0,5.0,4.875,4.9583,5100.0],["1999-07-15",5.0,5.0,4.7917,4.875,20850.0],["1999-07-16",4.8333,4.9583,4.8333,4.9583,5850.0],["1999-07-19",5.0417,5.0833,5.0,5.0,15900.0],["1999-07-20",5.0833,5.1667,5.0,5.0833,20550.0],["1999-07-21",5.0417,5.1667,5.0417,5.1667,4200.0],["1999-07-22",5.1667,5.4167,5.0833,5.4167,70050.0],["1999-07-23",5.5417,5.9583,5.5417,5.8333,78750.0],["1999-07-26",5.9167,6.5,5.9167,6.2917,101550.0],["1999-07-27",6.2083,6.25,5.9583,5.9583,38400.0],["1999-07-28",6.0,6.0833,5.625,5.625,47850.0],["1999-07-29",5.5833,5.5833,5.25,5.2917,28350.0],["1999-07-30",5.375,5.5417,5.375,5.4583,24150.0],["1999-08-02",5.25,5.3333,5.25,5.25,41850.0],["1999-08-03",5.25,5.375,5.25,5.25,21150.0],["1999-08-04",5.0417,5.1667,5.0417,5.125,45150.0],["1999-08-05",5.0833,5.125,4.8333,5.0833,32100.0],["1999-08-06",5.125,5.125,4.9167,4.9583,6900.0],["1999-08-09",4.8333,5.0833,4.8333,5.0417,25050.0],["1999-08-10",5.0417,5.125,5.0417,5.0833,7650.0],["1999-08-11",5.0,5.0833,5.0,5.0833,5700.0],["1999-08-12",5.0833,5.1667,5.0833,5.125,4500.0],["1999-08-13",5.1667,5.1667,5.1667,5.1667,10800.0],["1999-08-16",5.1667,5.5417,5.0833,5.5417,28050.0],["1999-08-17",5.5,5.625,5.5,5.5833,16050.0],["1999-08-18",5.5,5.5,5.375,5.375,4350.0],["1999-08-19",5.375,5.4167,5.3333,5.3333,10350.0],["1999-08-20",5.4167,5.5417,5.375,5.4583,5100.0],["1999-08-23",5.4583,5.7917,5.375,5.6667,38250.0],["1999-08-24",5.625,5.9167,5.5,5.9167,40200.0],["1999-08-25",6.0,6.0,5.625,5.625,42900.0],["1999-08-26",5.6667,5.7083,5.625,5.625,3750.0],["1999-08-27",5.5417,5.625,5.5417,5.625,5100.0],["1999-08-30",5.625,5.625,5.5,5.5,12300.0],["1999-08-31",5.5417,5.5833,5.375,5.375,18750.0],["1999-09-01",5.4583,5.4583,5.3333,5.375,9300.0],["1999-09-02",5.375,5.375,5.3333,5.3333,6750.0],["1999-09-03",5.4583,5.625,5.4583,5.5,17550.0],["1999-09-07",5.5833,5.5833,5.3333,5.3333,6900.0],["1999-09-08",5.3333,5.4167,5.3333,5.375,17550.0],["1999-09-09",5.2917,5.2917,5.25,5.25,7050.0],["1999-09-10",5.3333,5.4583,5.25,5.4167,21000.0],["1999-09-13",5.3333,5.4167,5.3333,5.3333,22500.0],["1999-09-14",5.2917,5.2917,5.0833,5.1667,45000.0],["1999-09-15",5.0833,5.0833,5.0,5.0,20250.0],["1999-09-16",4.9167,4.9167,4.7083,4.75,19500.0],["1999-09-17",4.7917,4.875,4.75,4.8333,10350.0],["1999-09-20",4.7917,4.9167,4.75,4.8333,10350.0],["1999-09-21",4.9583,5.0,4.9167,5.0,10350.0],["1999-09-22",4.9167,4.9167,4.7917,4.7917,8700.0],["1999-09-23",4.7917,4.875,4.7917,4.875,1500.0],["1999-09-24",4.8333,4.9167,4.75,4.8333,16800.0],["1999-09-27",4.8333,4.9167,4.8333,4.8333,5700.0],["1999-09-28",4.75,4.75,4.625,4.6667,18000.0],["1999-09-29",4.6667,4.7917,4.6667,4.7917,14400.0],["1999-09-30",4.75,4.75,4.7083,4.7083,3000.0],["1999-10-01",4.7917,4.7917,4.7917,4.7917,900.0],["1999-10-04",4.4583,4.4583,3.9583,4.0,75300.0],["1999-10-05",3.9167,4.0,3.875,3.875,47100.0],["1999-10-06",3.8333,3.8333,3.5417,3.6667,67650.0],["1999-10-07",3.625,3.6667,3.5833,3.5833,23250.0],["1999-10-08",3.625,3.6667,3.5833,3.5833,53700.0],["1999-10-11",3.5833,3.5833,3.5,3.5,9450.0],["1999-10-12",3.5,3.5,3.3333,3.375,38100.0],["1999-10-13",3.375,3.4167,3.3333,3.4167,19050.0],["1999-10-14",3.375,3.375,3.25,3.375,13800.0],["1999-10-15",3.3333,3.4167,3.3333,3.3333,12750.0],["1999-10-18",3.4167,3.4583,3.3333,3.4167,29400.0],["1999-10-19",3.3333,3.5,3.25,3.5,54900.0],["1999-10-20",3.4167,3.5,3.2917,3.4583,29700.0],["1999-10-21",3.375,3.4167,3.3333,3.375,28950.0],["1999-10-22",3.375,3.4167,3.1667,3.25,45300.0],["1999-10-25",3.2083,3.2083,2.875,3.0,47100.0],["1999-10-26",3.0417,3.0417,2.9167,2.9583,39450.0],["1999-10-27",2.9583,3.0,2.9167,2.9583,16950.0],["1999-10-28",2.9583,3.0,2.75,2.75,548250.0],["1999-10-29",2.8333,2.875,2.75,2.7917,445200.0],["1999-11-01",2.875,3.0833,2.8333,3.0,85050.0],["1999-11-02",3.0,3.0417,2.9167,2.9583,34800.0],["1999-11-03",2.9167,3.0,2.9167,2.9167,21450.0],["1999-11-04",2.9167,3.0417,2.875,2.9583,26400.0],["1999-11-05",3.0833,3.0833,3.0,3.0,37500.0],["1999-11-08",3.0,3.0833,2.9583,3.0417,24900.0],["1999-11-09",3.0417,3.0417,3.0,3.0,9300.0],["1999-11-10",3.0,3.0833,3.0,3.0417,11550.0],["1999-11-11",3.0417,3.125,3.0,3.125,44700.0],["1999-11-12",3.1667,3.25,3.1667,3.1667,25050.0],["1999-11-15",3.25,3.3333,3.25,3.2917,48600.0],["1999-11-16",3.3333,3.375,3.3333,3.375,17250.0],["1999-11-17",3.2917,3.4583,3.2917,3.4583,21900.0],["1999-11-18",3.5,3.5417,3.4583,3.5,28650.0],["1999-11-19",3.5,3.625,3.4167,3.5833,38100.0],["1999-11-22",3.5833,3.6667,3.4167,3.4583,33900.0],["1999-11-23",3.375,3.5,3.375,3.4583,28800.0],["1999-11-24",3.4167,3.4167,3.375,3.375,18900.0],["1999-11-26",3.375,3.375,3.2917,3.3333,25800.0],["1999-11-29",3.2917,3.375,3.1667,3.375,67200.0],["1999-11-30",3.4583,3.4583,3.375,3.375,20400.0],["1999-12-01",3.4167,3.4167,3.3333,3.3333,26100.0],["1999-12-02",3.3333,3.3333,3.2083,3.3333,24750.0],["1999-12-03",3.3333,3.4167,3.2917,3.2917,35550.0],["1999-12-06",3.2917,3.3333,3.1667,3.1667,26100.0],["1999-12-07",3.1667,3.2917,3.125,3.25,38400.0],["1999-12-08",3.25,3.375,3.25,3.2917,64500.0],["1999-12-09",3.2917,3.3333,3.2917,3.2917,12000.0],["1999-12-10",3.3333,3.3333,3.25,3.2917,40050.0],["1999-12-13",3.25,3.2917,3.25,3.2917,23250.0],["1999-12-14",3.2917,3.2917,3.2083,3.25,20400.0],["1999-12-15",3.25,3.25,3.0833,3.0833,37350.0],["1999-12-16",3.0833,3.0833,3.0,3.0,31950.0],["1999-12-17",3.0,3.0417,2.9583,3.0417,17550.0],["1999-12-20",3.0,3.0417,3.0,3.0,21900.0],["1999-12-21",3.0,3.0833,3.0,3.0417,49650.0],["1999-12-22",3.0,3.0833,2.9583,3.0417,38850.0],["1999-12-23",3.0417,3.0417,3.0,3.0,28950.0],["1999-12-27",3.0,3.125,2.9583,3.0417,51300.0],["1999-12-28",3.0417,3.0833,3.0,3.0,25800.0],["1999-12-29",3.0,3.1667,3.0,3.125,65250.0],["1999-12-30",3.125,3.25,3.125,3.1667,70650.0],["1999-12-31",3.25,3.25,3.0833,3.1667,26550.0],["2000-01-03",3.25,3.4583,3.25,3.375,19500.0],["2000-01-04",3.3333,3.4167,3.2917,3.2917,17550.0],["2000-01-05",3.2917,3.5,3.2917,3.5,9300.0],["2000-01-06",3.4583,3.5,3.375,3.4167,26700.0],["2000-01-07",3.4167,3.4167,3.3333,3.375,14700.0],["2000-01-10",3.3333,3.5,3.3333,3.3333,32400.0],["2000-01-11",3.4167,3.5,3.375,3.4583,19650.0],["2000-01-12",3.375,3.375,3.3333,3.3333,14700.0],["2000-01-13",3.3333,3.5,3.3333,3.4167,16050.0],["2000-01-14",3.5,3.5833,3.4583,3.4583,22650.0],["2000-01-18",3.4167,3.5417,3.375,3.5,30600.0],["2000-01-19",3.5417,3.75,3.5417,3.75,26250.0],["2000-01-20",3.8333,4.25,3.8333,4.0833,79650.0],["2000-01-21",4.0833,4.125,4.0,4.0,40950.0],["2000-01-24",4.0417,4.0833,4.0,4.0,26100.0],["2000-01-25",4.0,4.0,3.9583,3.9583,16200.0],["2000-01-26",4.0,4.0,3.9583,4.0,5850.0],["2000-01-27",3.9583,4.125,3.9167,3.9583,20100.0],["2000-01-28",4.0,4.0,3.8333,3.9167,12600.0],["2000-01-31",3.9167,3.9167,3.75,3.8333,13500.0],["2000-02-01",3.8333,3.8333,3.7917,3.8333,2550.0],["2000-02-02",3.7917,3.7917,3.75,3.75,8550.0],["2000-02-03",3.75,3.875,3.75,3.7917,22950.0],["2000-02-04",3.7083,3.7917,3.7083,3.75,12300.0],["2000-02-07",3.8333,3.9583,3.7917,3.9167,24300.0],["2000-02-08",4.0,4.1667,4.0,4.1667,26850.0],["2000-02-09",4.125,4.1667,3.9167,3.9167,31200.0],["2000-02-10",4.0,4.0,3.9583,3.9583,8850.0],["2000-02-11",4.0,4.0,3.9167,3.9583,8850.0],["2000-02-14",3.9167,3.9167,3.875,3.875,9600.0],["2000-02-15",3.875,3.9583,3.875,3.9583,13650.0],["2000-02-16",3.9167,3.9167,3.75,3.7917,53100.0],["2000-02-17",3.7083,3.7917,3.6667,3.75,19500.0],["2000-02-18",3.75,3.75,3.75,3.75,4650.0],["2000-02-22",3.75,3.7917,3.6667,3.75,6900.0],["2000-02-23",3.8333,3.9167,3.8333,3.8333,24900.0],["2000-02-24",3.8333,3.9167,3.7083,3.8333,11550.0],["2000-02-25",3.7083,3.8333,3.6667,3.8333,29850.0],["2000-02-28",3.8333,3.8333,3.7917,3.7917,13050.0],["2000-02-29",3.7917,3.7917,3.7083,3.75,7350.0],["2000-03-01",3.6667,3.75,3.6667,3.75,26850.0],["2000-03-02",3.7083,3.7083,3.625,3.7083,14850.0],["2000-03-03",3.6667,3.6667,3.5,3.5,12000.0],["2000-03-06",3.3333,3.4167,3.3333,3.375,46650.0],["2000-03-07",3.4583,3.5,3.375,3.375,36300.0],["2000-03-08",3.4583,3.5417,3.4167,3.4583,37500.0],["2000-03-09",3.5,3.5417,3.5,3.5,29100.0],["2000-03-10",3.5,3.625,3.5,3.5833,78450.0],["2000-03-13",3.5833,3.5833,3.4583,3.4583,24150.0],["2000-03-14",3.25,3.4583,3.25,3.4583,56850.0],["2000-03-15",3.4167,3.5833,3.4167,3.5833,19050.0],["2000-03-16",3.5417,3.5833,3.4583,3.5,23700.0],["2000-03-17",3.4167,3.4167,3.375,3.375,27600.0],["2000-03-20",3.4583,3.4583,3.375,3.4167,14850.0],["2000-03-21",3.4167,3.5,3.4167,3.4583,4950.0],["2000-03-22",3.5,3.5417,3.5,3.5,17850.0],["2000-03-23",3.4583,3.4583,3.375,3.4167,25050.0],["2000-03-24",3.375,3.4167,3.3333,3.3333,3600.0],["2000-03-27",3.375,3.375,3.375,3.375,5100.0],["2000-03-28",3.3333,3.3333,3.3333,3.3333,15750.0],["2000-03-29",3.3333,3.3333,3.2083,3.25,36150.0],["2000-03-30",3.25,3.3333,3.25,3.3333,30750.0],["2000-03-31",3.2917,3.2917,2.875,2.875,118950.0],["2000-04-03",2.9167,3.0,2.875,2.9583,38250.0],["2000-04-04",3.0417,3.1667,2.9167,3.0417,89100.0],["2000-04-05",2.9167,2.9167,2.6667,2.875,96450.0],["2000-04-06",2.8333,2.9167,2.7083,2.875,39150.0],["2000-04-07",2.875,2.875,2.75,2.7917,27300.0],["2000-04-10",2.8333,2.9167,2.7083,2.7083,29700.0],["2000-04-11",2.7083,2.7917,2.6667,2.7083,30150.0],["2000-04-12",2.7083,2.75,2.5833,2.75,33150.0],["2000-04-13",2.7083,2.7083,2.625,2.6667,10500.0],["2000-04-14",2.6667,2.6667,2.5417,2.5833,22800.0],["2000-04-17",2.5417,2.6667,2.5417,2.5833,14700.0],["2000-04-18",2.5833,2.625,2.5417,2.5833,17250.0],["2000-04-19",2.625,2.6667,2.5833,2.5833,1800.0],["2000-04-20",2.6667,2.6667,2.5417,2.625,22350.0],["2000-04-24",2.625,3.0417,2.625,2.875,35400.0],["2000-04-25",2.9167,3.0833,2.9167,3.0833,15450.0],["2000-04-26",3.0417,3.0833,3.0,3.0417,12900.0],["2000-04-27",2.7917,2.8333,2.75,2.7917,18450.0],["2000-04-28",2.7917,2.9167,2.7917,2.9167,10200.0],["2000-05-01",2.8333,2.8333,2.6667,2.7083,6750.0],["2000-05-02",2.7083,2.75,2.7083,2.75,2700.0],["2000-05-03",2.7083,2.7083,2.7083,2.7083,750.0],["2000-05-04",2.7917,2.7917,2.7083,2.75,2850.0],["2000-05-05",2.6667,2.7083,2.6667,2.6667,8550.0],["2000-05-08",2.75,2.75,2.625,2.625,10200.0],["2000-05-09",2.625,2.625,2.625,2.625,0.0],["2000-05-10",2.6667,2.7917,2.6667,2.75,9900.0],["2000-05-11",2.75,2.75,2.75,2.75,300.0],["2000-05-12",2.75,2.75,2.7083,2.7083,3900.0],["2000-05-15",2.7083,2.75,2.625,2.625,4500.0],["2000-05-16",2.625,2.625,2.625,2.625,18900.0],["2000-05-17",2.5417,2.5833,2.5,2.5,13800.0],["2000-05-18",2.5833,2.5833,2.5417,2.5417,9300.0],["2000-05-19",2.625,2.625,2.5833,2.5833,24450.0],["2000-05-22",2.5833,2.5833,2.5417,2.5833,5400.0],["2000-05-23",2.5833,2.6667,2.5833,2.6667,28950.0],["2000-05-24",2.6667,2.6667,2.4583,2.5833,77550.0],["2000-05-25",2.5833,2.5833,2.5833,2.5833,26700.0],["2000-05-26",2.5833,2.6667,2.4583,2.5833,21150.0],["2000-05-30",2.5833,2.5833,2.5417,2.5417,2700.0],["2000-05-31",2.5833,2.5833,2.5417,2.5417,4200.0],["2000-06-01",2.6667,2.7083,2.5,2.5417,24600.0],["2000-06-02",2.5833,2.7083,2.5833,2.7083,7350.0],["2000-06-05",2.8333,3.0,2.8333,2.9167,17550.0],["2000-06-06",2.9583,3.0,2.9583,3.0,2850.0],["2000-06-07",3.0,3.0417,2.9167,2.9167,15600.0],["2000-06-08",2.9167,3.0,2.9167,3.0,8550.0],["2000-06-09",2.7917,2.9583,2.7917,2.9583,12600.0],["2000-06-12",2.9167,2.9583,2.875,2.875,4950.0],["2000-06-13",2.875,2.875,2.75,2.8333,8850.0],["2000-06-14",2.8333,2.875,2.8333,2.875,3750.0],["2000-06-15",2.8333,2.875,2.8333,2.875,6150.0],["2000-06-16",2.8333,2.8333,2.75,2.8333,10800.0],["2000-06-19",2.8333,2.8333,2.7917,2.7917,7350.0],["2000-06-20",2.75,2.875,2.75,2.875,6000.0],["2000-06-21",2.9583,2.9583,2.9167,2.9167,12450.0],["2000-06-22",3.0,3.0,2.9167,3.0,7950.0],["2000-06-23",2.9583,2.9583,2.9583,2.9583,4800.0],["2000-06-26",3.0,3.0,2.9583,2.9583,5700.0],["2000-06-27",2.9583,2.9583,2.8333,2.9583,7200.0],["2000-06-28",2.9167,2.9583,2.875,2.9167,6000.0],["2000-06-29",2.9167,2.9167,2.7917,2.7917,4650.0],["2000-06-30",2.875,2.9583,2.8333,2.8333,10050.0],["2000-07-03",2.9167,2.9167,2.8333,2.8333,4800.0],["2000-07-05",2.9167,3.2917,2.8333,3.125,43950.0],["2000-07-06",3.0417,3.0417,2.9583,3.0,9150.0],["2000-07-07",2.9583,3.0833,2.9583,3.0833,3000.0],["2000-07-10",3.1667,3.1667,2.9583,2.9583,13800.0],["2000-07-11",2.9583,2.9583,2.9583,2.9583,150.0],["2000-07-12",2.9583,3.0,2.9583,3.0,1650.0],["2000-07-13",2.9167,2.9167,2.75,2.8333,15450.0],["2000-07-14",2.7917,2.875,2.7917,2.8333,1950.0],["2000-07-17",2.8333,2.875,2.75,2.8333,3000.0],["2000-07-18",2.75,2.75,2.6667,2.6667,18450.0],["2000-07-19",2.75,2.75,2.6667,2.6667,15150.0],["2000-07-20",2.6667,2.6667,2.4167,2.4583,19200.0],["2000-07-21",2.375,2.375,2.3333,2.3333,25950.0],["2000-07-24",2.25,2.25,2.0417,2.0417,64050.0],["2000-07-25",2.0417,2.2917,2.0417,2.25,40050.0],["2000-07-26",2.3333,2.3333,2.1667,2.2083,12450.0],["2000-07-27",2.1667,2.2917,2.125,2.2917,16350.0],["2000-07-28",2.2917,2.2917,2.25,2.25,10500.0],["2000-07-31",2.2083,2.2083,2.125,2.2083,3450.0],["2000-08-01",2.2083,2.2083,2.1667,2.2083,1650.0],["2000-08-02",2.25,2.25,2.25,2.25,3450.0],["2000-08-03",2.2917,2.2917,2.2917,2.2917,150.0],["2000-08-04",2.25,2.3333,2.25,2.2917,9900.0],["2000-08-07",2.2917,2.2917,2.1667,2.1667,5400.0],["2000-08-08",2.1667,2.2083,2.0,2.0,13200.0],["2000-08-09",2.0,2.0833,2.0,2.0833,36600.0],["2000-08-10",2.0833,2.0833,2.0833,2.0833,7050.0],["2000-08-11",2.0417,2.0417,2.0417,2.0417,3300.0],["2000-08-14",2.125,2.125,2.0833,2.125,13500.0],["2000-08-15",2.0833,2.0833,2.0833,2.0833,5700.0],["2000-08-16",2.0,2.0833,2.0,2.0833,9450.0],["2000-08-17",2.0833,2.1667,2.0833,2.1667,15600.0],["2000-08-18",2.1667,2.3333,2.1667,2.3333,10350.0],["2000-08-21",2.2917,2.2917,2.25,2.2917,2400.0],["2000-08-22",2.2917,2.2917,2.2917,2.2917,7800.0],["2000-08-23",2.2917,2.2917,2.25,2.2917,6900.0],["2000-08-24",2.2917,2.2917,2.25,2.2917,8550.0],["2000-08-25",2.2917,2.2917,2.1667,2.1667,9300.0],["2000-08-28",2.25,2.25,2.25,2.25,3750.0],["2000-08-29",2.2083,2.25,2.2083,2.25,5400.0],["2000-08-30",2.2083,2.2083,2.2083,2.2083,150.0],["2000-08-31",2.125,2.125,2.125,2.125,4800.0],["2000-09-01",2.125,2.2917,2.125,2.25,6450.0],["2000-09-05",2.2917,2.2917,2.1667,2.1667,12450.0],["2000-09-06",2.1667,2.2083,2.1667,2.2083,32550.0],["2000-09-07",2.1667,2.25,2.1667,2.25,6000.0],["2000-09-08",2.25,2.2917,2.2083,2.25,8100.0],["2000-09-11",2.25,2.2917,2.25,2.2917,7050.0],["2000-09-12",2.2917,2.2917,2.25,2.25,5700.0],["2000-09-13",2.25,2.25,2.2083,2.2083,12600.0],["2000-09-14",2.2083,2.2083,2.1667,2.1667,19800.0],["2000-09-15",2.1667,2.2083,2.1667,2.1667,16650.0],["2000-09-18",2.125,2.1667,2.0833,2.0833,7650.0],["2000-09-19",2.0417,2.0417,1.875,1.875,16500.0],["2000-09-20",1.9167,1.9167,1.8333,1.875,25500.0],["2000-09-21",1.875,2.0417,1.8333,2.0417,59550.0],["2000-09-22",2.0,2.0,2.0,2.0,4800.0],["2000-09-25",2.0833,2.0833,2.0,2.0,1200.0],["2000-09-26",2.0,2.0,1.9167,1.9167,7050.0],["2000-09-27",1.9167,1.9167,1.9167,1.9167,1950.0],["2000-09-28",1.875,2.0,1.8333,2.0,30150.0],["2000-09-29",2.0,2.0833,1.9167,2.0417,10350.0],["2000-10-02",2.0417,2.0417,2.0,2.0,5400.0],["2000-10-03",2.0,2.0,2.0,2.0,2250.0],["2000-10-04",1.9583,1.9583,1.9167,1.9167,8400.0],["2000-10-05",2.0,2.0,1.9167,2.0,4500.0],["2000-10-06",1.9167,2.0,1.9167,2.0,6450.0],["2000-10-09",2.0,2.0,1.9167,1.9167,3150.0],["2000-10-10",2.0,2.0,1.9583,1.9583,1200.0],["2000-10-11",1.875,1.875,1.8333,1.8333,10350.0],["2000-10-12",1.8333,1.8333,1.8333,1.8333,0.0],["2000-10-13",1.8333,1.9167,1.8333,1.9167,9000.0],["2000-10-16",1.9167,1.9167,1.9167,1.9167,1500.0],["2000-10-17",1.8333,1.8333,1.75,1.75,16350.0],["2000-10-18",1.6667,1.7083,1.625,1.7083,41250.0],["2000-10-19",1.6667,1.7083,1.6667,1.6667,1950.0],["2000-10-20",1.6667,1.7083,1.6667,1.6667,3450.0],["2000-10-23",1.625,1.7083,1.625,1.7083,9600.0],["2000-10-24",1.6667,1.7083,1.625,1.7083,9900.0],["2000-10-25",1.7917,1.9583,1.7917,1.9167,15750.0],["2000-10-26",1.9583,1.9583,1.75,1.875,14400.0],["2000-10-27",1.9167,1.9167,1.8333,1.8333,8550.0],["2000-10-30",1.8333,1.875,1.8333,1.875,5100.0],["2000-10-31",1.8333,1.9167,1.8333,1.875,12000.0],["2000-11-01",1.8333,1.8333,1.8333,1.8333,7200.0],["2000-11-02",1.8333,1.8333,1.75,1.75,10350.0],["2000-11-03",1.75,1.75,1.6667,1.6667,11100.0],["2000-11-06",1.7083,1.75,1.7083,1.7083,9600.0],["2000-11-07",1.75,1.75,1.75,1.75,3000.0],["2000-11-08",1.75,1.75,1.75,1.75,0.0],["2000-11-09",1.7083,1.75,1.6667,1.6667,26100.0],["2000-11-10",1.6667,1.6667,1.5833,1.625,8850.0],["2000-11-13",1.625,1.625,1.625,1.625,5550.0],["2000-11-14",1.5833,1.6667,1.5417,1.625,9150.0],["2000-11-15",1.5833,1.625,1.5417,1.5417,15000.0],["2000-11-16",1.5833,1.5833,1.5,1.5,59700.0],["2000-11-17",1.5417,1.5417,1.5,1.5,17250.0],["2000-11-20",1.5,1.5417,1.5,1.5,14100.0],["2000-11-21",1.5,1.5833,1.5,1.5,25050.0],["2000-11-22",1.5,1.5,1.5,1.5,2400.0],["2000-11-24",1.5,1.5,1.4167,1.5,2250.0],["2000-11-27",1.5,1.5,1.4583,1.5,10200.0],["2000-11-28",1.4583,1.4583,1.4167,1.4167,9600.0],["2000-11-29",1.4167,1.4167,1.3333,1.3333,15450.0],["2000-11-30",1.3333,1.375,1.3333,1.3333,20850.0],["2000-12-01",1.4167,1.5417,1.4167,1.5417,37350.0],["2000-12-04",1.625,1.6667,1.4583,1.4583,10800.0],["2000-12-05",1.4583,1.5833,1.4167,1.5417,15600.0],["2000-12-06",1.5833,1.5833,1.5,1.5,18600.0],["2000-12-07",1.4583,1.4583,1.4583,1.4583,1950.0],["2000-12-08",1.4583,1.5,1.4167,1.4167,9000.0],["2000-12-11",1.4583,1.5417,1.4167,1.5,23700.0],["2000-12-12",1.5,1.5,1.4167,1.4167,15150.0],["2000-12-13",1.4167,1.5833,1.4167,1.5833,18450.0],["2000-12-14",1.5,1.5,1.375,1.375,24450.0],["2000-12-15",1.375,1.375,1.3333,1.375,22950.0],["2000-12-18",1.3333,1.375,1.3333,1.3333,61050.0],["2000-12-19",1.3333,1.375,1.25,1.3333,13500.0],["2000-12-20",1.25,1.2917,1.25,1.2917,9450.0],["2000-12-21",1.25,1.25,1.25,1.25,14400.0],["2000-12-22",1.25,1.2917,1.2083,1.2083,18000.0],["2000-12-26",1.1667,1.2083,1.0833,1.125,108150.0],["2000-12-27",1.125,1.1667,1.0833,1.125,21000.0],["2000-12-28",1.0833,1.4167,1.0833,1.25,57600.0],["2000-12-29",1.25,1.3333,1.2083,1.25,52950.0],["2001-01-02",1.25,1.25,1.25,1.25,4050.0],["2001-01-03",1.3333,1.4167,1.3333,1.4167,19050.0],["2001-01-04",1.4167,1.4583,1.3333,1.4167,6450.0],["2001-01-05",1.3333,1.3333,1.2917,1.2917,7950.0],["2001-01-08",1.3333,1.3333,1.25,1.25,10800.0],["2001-01-09",1.25,1.25,1.25,1.25,9300.0],["2001-01-10",1.2917,1.2917,1.2917,1.2917,150.0],["2001-01-11",1.2917,1.2917,1.25,1.2917,9300.0],["2001-01-12",1.2917,1.3333,1.2917,1.3333,12150.0],["2001-01-16",1.375,1.4583,1.375,1.4583,16800.0],["2001-01-17",1.5,1.625,1.5,1.625,13350.0],["2001-01-18",1.625,1.6667,1.625,1.6667,5400.0],["2001-01-19",1.5833,1.6667,1.5833,1.6667,2550.0],["2001-01-22",1.6667,1.7083,1.6667,1.7083,3750.0],["2001-01-23",1.7083,1.7083,1.7083,1.7083,0.0],["2001-01-24",1.75,1.75,1.75,1.75,900.0],["2001-01-25",1.6667,1.75,1.6667,1.75,3450.0],["2001-01-26",1.75,1.75,1.75,1.75,0.0],["2001-01-29",1.68,1.68,1.6467,1.6467,3000.0],["2001-01-30",1.6,1.6,1.6,1.6,750.0],["2001-01-31",1.6,1.6667,1.6,1.6133,5250.0],["2001-02-01",1.6067,1.62,1.6067,1.62,1350.0],["2001-02-02",1.6467,1.6467,1.6467,1.6467,300.0],["2001-02-05",1.66,1.7467,1.66,1.74,15750.0],["2001-02-06",1.7333,1.8,1.7333,1.8,9450.0],["2001-02-07",1.8333,1.8333,1.8333,1.8333,2850.0],["2001-02-08",1.8267,1.8267,1.62,1.62,9900.0],["2001-02-09",1.62,1.62,1.62,1.62,1800.0],["2001-02-12",1.6467,1.6533,1.6,1.6,4050.0],["2001-02-13",1.5333,1.5333,1.4667,1.4667,3300.0],["2001-02-14",1.4133,1.4133,1.3333,1.4,13950.0],["2001-02-15",1.3667,1.3733,1.3667,1.3667,5400.0],["2001-02-16",1.4133,1.58,1.4133,1.58,8100.0],["2001-02-20",1.6333,1.6467,1.58,1.58,7350.0],["2001-02-21",1.5333,1.5333,1.5,1.5,1050.0],["2001-02-22",1.4667,1.4667,1.4067,1.4067,4500.0],["2001-02-23",1.4,1.4,1.3667,1.4,5400.0],["2001-02-26",1.3333,1.3667,1.3333,1.3667,6750.0],["2001-02-27",1.3333,1.3333,1.3333,1.3333,1800.0],["2001-02-28",1.3333,1.3333,1.3333,1.3333,3000.0],["2001-03-01",1.3333,1.3333,1.3333,1.3333,900.0],["2001-03-02",1.3533,1.3533,1.2467,1.2867,9750.0],["2001-03-05",1.2467,1.3333,1.2467,1.3333,6900.0],["2001-03-06",1.3,1.3333,1.3,1.3333,4200.0],["2001-03-07",1.3333,1.3333,1.3333,1.3333,1800.0],["2001-03-08",1.3,1.3667,1.3,1.3667,5700.0],["2001-03-09",1.4,1.4,1.3,1.3,8250.0],["2001-03-12",1.3667,1.4,1.3667,1.4,4950.0],["2001-03-13",1.3333,1.3667,1.3333,1.3667,2250.0],["2001-03-14",1.3333,1.4333,1.3333,1.4,4650.0],["2001-03-15",1.3333,1.4333,1.3333,1.4,6000.0],["2001-03-16",1.36,1.3667,1.3333,1.3333,3750.0],["2001-03-19",1.28,1.28,1.28,1.28,1500.0],["2001-03-20",1.2867,1.2867,1.2867,1.2867,2250.0],["2001-03-21",1.2667,1.2667,1.2667,1.2667,7500.0],["2001-03-22",1.3333,1.3333,1.3,1.3,1050.0],["2001-03-23",1.3333,1.3667,1.3333,1.3667,3600.0],["2001-03-26",1.4,1.4,1.4,1.4,450.0],["2001-03-27",1.4,1.42,1.4,1.42,900.0],["2001-03-28",1.42,1.42,1.42,1.42,0.0],["2001-03-29",1.38,1.4667,1.38,1.4667,4500.0],["2001-03-30",1.5,1.5667,1.1667,1.2333,26100.0],["2001-04-02",1.3333,1.5333,1.3333,1.3333,25200.0],["2001-04-03",1.4333,1.6,1.4333,1.54,15600.0],["2001-04-04",1.5333,1.5333,1.4667,1.4667,12300.0],["2001-04-05",1.4667,1.4667,1.4333,1.4333,1500.0],["2001-04-06",1.4,1.5333,1.4,1.4933,3150.0],["2001-04-09",1.4467,1.4667,1.4467,1.4667,450.0],["2001-04-10",1.4667,1.4667,1.4,1.4,1650.0],["2001-04-11",1.4667,1.5067,1.4667,1.5067,600.0],["2001-04-12",1.4667,1.58,1.4667,1.5667,6300.0],["2001-04-16",1.6,1.6,1.5733,1.5733,5100.0],["2001-04-17",1.6,1.6,1.6,1.6,450.0],["2001-04-18",1.62,1.6333,1.62,1.6333,1800.0],["2001-04-19",1.6,1.6,1.58,1.6,2100.0],["2001-04-20",1.5667,1.6333,1.5667,1.6333,1050.0],["2001-04-23",1.64,1.64,1.6,1.6,6750.0],["2001-04-24",1.6333,1.6667,1.6333,1.6667,3000.0],["2001-04-25",1.7,1.7,1.6,1.6,7650.0],["2001-04-26",1.6,1.6,1.5,1.5667,16050.0],["2001-04-27",1.5667,1.6,1.5667,1.6,6150.0],["2001-04-30",1.66,1.7,1.66,1.7,17700.0],["2001-05-01",1.7,1.7333,1.7,1.7333,2250.0],["2001-05-02",1.7,1.8,1.7,1.8,6450.0],["2001-05-03",1.8333,1.86,1.8333,1.8333,2700.0],["2001-05-04",1.7667,1.8333,1.7667,1.8,9300.0],["2001-05-07",1.7333,1.7333,1.7333,1.7333,3900.0],["2001-05-08",1.7667,1.7667,1.6,1.6,3300.0],["2001-05-09",1.5667,1.5667,1.5667,1.5667,900.0],["2001-05-10",1.6,1.7333,1.6,1.7333,4800.0],["2001-05-11",1.8,1.9667,1.8,1.9667,19350.0],["2001-05-14",1.9667,1.9667,1.9667,1.9667,750.0],["2001-05-15",1.9667,1.9667,1.9667,1.9667,300.0],["2001-05-16",1.9333,1.9667,1.9333,1.9333,1500.0],["2001-05-17",1.9333,2.0333,1.9,2.0,8400.0],["2001-05-18",1.9733,1.9733,1.9067,1.9067,5850.0],["2001-05-21",1.9333,2.1867,1.8667,2.08,18000.0],["2001-05-22",2.1333,2.1333,1.98,2.0667,12300.0],["2001-05-23",2.1067,2.3,2.0667,2.2333,34350.0],["2001-05-24",2.3067,2.32,2.2,2.2,11850.0],["2001-05-25",2.2,2.2,1.9667,1.9733,6750.0],["2001-05-29",2.0,2.0333,2.0,2.0,3900.0],["2001-05-30",2.0667,2.0667,2.0667,2.0667,2850.0],["2001-05-31",2.1,2.2,2.1,2.2,11100.0],["2001-06-01",2.1667,2.1667,2.0,2.0333,9450.0],["2001-06-04",2.0333,2.0667,1.9667,1.9667,27450.0],["2001-06-05",1.9333,2.0667,1.9333,2.0667,8100.0],["2001-06-06",2.1,2.2667,2.0333,2.2667,6600.0],["2001-06-07",2.2667,2.3,2.22,2.3,3150.0],["2001-06-08",2.3,2.32,2.3,2.3,16800.0],["2001-06-11",2.2667,2.44,2.2667,2.44,26250.0],["2001-06-12",2.4,2.6667,2.4,2.62,51900.0],["2001-06-13",2.6667,2.7333,2.6333,2.64,56550.0],["2001-06-14",2.6,2.6333,2.5467,2.5467,21750.0],["2001-06-15",2.48,2.6333,2.48,2.5667,17400.0],["2001-06-18",2.5667,2.6667,2.5467,2.5467,13500.0],["2001-06-19",2.5667,2.58,2.4333,2.4333,14550.0],["2001-06-20",2.4,2.4,2.2333,2.2733,10650.0],["2001-06-21",2.3067,2.3067,2.2733,2.2733,750.0],["2001-06-22",2.2333,2.2333,2.2333,2.2333,1650.0],["2001-06-25",2.2333,2.2333,2.2333,2.2333,0.0],["2001-06-26",2.2667,2.2667,2.2333,2.2667,7950.0],["2001-06-27",2.2667,2.3333,2.2333,2.2667,6900.0],["2001-06-28",2.3,2.3333,2.3,2.3333,3000.0],["2001-06-29",2.3333,2.3333,2.2667,2.2667,2400.0],["2001-07-02",2.3,2.4,2.2333,2.4,12000.0],["2001-07-03",2.42,2.42,2.4,2.4,1350.0],["2001-07-05",2.3667,2.3667,2.3667,2.3667,600.0],["2001-07-06",2.3667,2.3667,2.3,2.3667,600.0],["2001-07-09",2.4333,2.4333,2.42,2.42,7050.0],["2001-07-10",2.42,2.42,2.42,2.42,0.0],["2001-07-11",2.3333,2.3333,2.3333,2.3333,3000.0],["2001-07-12",2.3,2.4667,2.3,2.4667,14400.0],["2001-07-13",2.42,2.42,2.42,2.42,750.0],["2001-07-16",2.4,2.4333,2.4,2.4,900.0],["2001-07-17",2.2667,2.3867,2.2,2.3867,32100.0],["2001-07-18",2.4667,2.5333,2.4,2.5333,22350.0],["2001-07-19",2.5,2.5,2.5,2.5,300.0],["2001-07-20",2.5333,2.5333,2.4667,2.4667,5100.0],["2001-07-23",2.4,2.4267,2.3333,2.4267,11400.0],["2001-07-24",2.4267,2.4267,2.4267,2.4267,300.0],["2001-07-25",2.4,2.4,2.4,2.4,300.0],["2001-07-26",2.4333,2.5333,2.4333,2.5333,31500.0],["2001-07-27",2.5333,2.5333,2.5333,2.5333,150.0],["2001-07-30",2.5333,2.5333,2.5333,2.5333,0.0],["2001-07-31",2.5333,2.6667,2.5333,2.6667,16500.0],["2001-08-01",2.6333,2.7,2.6333,2.7,7350.0],["2001-08-02",2.6467,2.7333,2.6467,2.7333,6900.0],["2001-08-03",2.7,2.72,2.6667,2.72,1800.0],["2001-08-06",2.7,2.7,2.7,2.7,300.0],["2001-08-07",2.7,2.7,2.7,2.7,0.0],["2001-08-08",2.6667,2.6667,2.6667,2.6667,13800.0],["2001-08-09",2.6667,2.6667,2.6667,2.6667,0.0],["2001-08-10",2.6,2.6,2.5333,2.5333,6600.0],["2001-08-13",2.6,2.8667,2.6,2.7133,30450.0],["2001-08-14",2.7133,2.7333,2.6667,2.7333,4800.0],["2001-08-15",2.7333,2.7333,2.6667,2.6667,7800.0],["2001-08-16",2.6333,2.6333,2.6333,2.6333,3600.0],["2001-08-17",2.6,2.6,2.6,2.6,2100.0],["2001-08-20",2.6,2.6,2.6,2.6,1650.0],["2001-08-21",2.5533,2.5533,2.5333,2.5533,2250.0],["2001-08-22",2.5,2.5,2.5,2.5,1500.0],["2001-08-23",2.5,2.5,2.5,2.5,0.0],["2001-08-24",2.4333,2.4333,2.3,2.3333,22500.0],["2001-08-27",2.32,2.32,2.2333,2.2667,8100.0],["2001-08-28",2.2667,2.2667,2.2667,2.2667,300.0],["2001-08-29",2.24,2.2667,2.24,2.24,7200.0],["2001-08-30",2.2333,2.3,2.2333,2.3,6600.0],["2001-08-31",2.3,2.3,2.2467,2.3,4950.0],["2001-09-04",2.3,2.3,2.3,2.3,0.0],["2001-09-05",2.2333,2.2667,2.2,2.2,16050.0],["2001-09-06",2.2,2.2,2.1333,2.1467,3300.0],["2001-09-07",2.18,2.18,2.1333,2.1467,3450.0],["2001-09-10",2.1333,2.1333,2.0667,2.0667,6750.0],["2001-09-17",2.0667,2.0667,2.0333,2.0333,3000.0],["2001-09-18",2.0333,2.0667,2.0333,2.0333,8550.0],["2001-09-19",1.9667,2.0267,1.9667,2.0,6300.0],["2001-09-20",2.0,2.0,1.9667,1.9667,1200.0],["2001-09-21",1.9667,1.9667,1.8667,1.9333,12150.0],["2001-09-24",1.8667,1.8667,1.8333,1.8333,2850.0],["2001-09-25",1.9,2.0,1.9,2.0,9000.0],["2001-09-26",1.9667,1.9667,1.9667,1.9667,750.0],["2001-09-27",1.9333,1.9333,1.7333,1.7333,14400.0],["2001-09-28",1.7667,1.8,1.7667,1.8,6300.0],["2001-10-01",1.7667,1.7667,1.7333,1.7333,2250.0],["2001-10-02",1.8,1.8667,1.8,1.8667,3600.0],["2001-10-03",1.8,1.9,1.8,1.9,6450.0],["2001-10-04",1.8333,1.9333,1.8333,1.9333,5250.0],["2001-10-05",2.0,2.0267,2.0,2.0,3750.0],["2001-10-08",2.0333,2.0333,2.0333,2.0333,2550.0],["2001-10-09",2.0333,2.0667,2.0333,2.0667,11700.0],["2001-10-10",2.0667,2.1,2.0667,2.1,6300.0],["2001-10-11",2.0667,2.1667,2.0667,2.1667,7350.0],["2001-10-12",2.1333,2.1333,2.0667,2.0667,5250.0],["2001-10-15",2.1,2.1,1.9667,2.0,6750.0],["2001-10-16",1.9667,1.9667,1.9333,1.9533,7050.0],["2001-10-17",1.9333,1.9933,1.9333,1.9333,40650.0],["2001-10-18",1.8733,1.9333,1.8733,1.9333,1350.0],["2001-10-19",2.0,2.0,1.9333,1.9333,8400.0],["2001-10-22",2.0,2.0,2.0,2.0,1650.0],["2001-10-23",1.9667,2.0,1.9333,2.0,13500.0],["2001-10-24",1.9667,2.0,1.9667,1.9667,7200.0],["2001-10-25",1.9667,1.9933,1.9333,1.9667,7500.0],["2001-10-26",1.9333,1.9333,1.8667,1.9,12750.0],["2001-10-29",1.8667,1.9,1.8667,1.9,4650.0],["2001-10-30",1.9,1.9,1.8667,1.8667,3000.0],["2001-10-31",1.9,1.9267,1.9,1.9267,3000.0],["2001-11-01",1.9,1.9333,1.9,1.9333,3000.0],["2001-11-02",1.9667,1.9667,1.8333,1.9133,19500.0],["2001-11-05",1.9667,1.9667,1.9667,1.9667,3750.0],["2001-11-06",1.9667,1.9667,1.94,1.94,1050.0],["2001-11-07",1.9867,2.1,1.9867,2.0667,16050.0],["2001-11-08",2.1,2.1933,2.1,2.1933,10650.0],["2001-11-09",2.1333,2.1333,2.1333,2.1333,600.0],["2001-11-12",2.1333,2.1333,2.1333,2.1333,2250.0],["2001-11-13",2.1,2.1333,2.1,2.1333,6300.0],["2001-11-14",2.1333,2.1333,2.1333,2.1333,750.0],["2001-11-15",2.1333,2.1333,2.1333,2.1333,10500.0],["2001-11-16",2.1333,2.1333,2.04,2.0733,6450.0],["2001-11-19",2.1067,2.1067,1.9667,2.0333,24750.0],["2001-11-20",2.02,2.02,1.9533,2.02,6150.0],["2001-11-21",1.9667,2.02,1.9667,1.9867,750.0],["2001-11-23",1.9667,1.9667,1.9333,1.9667,3450.0],["2001-11-26",2.0,2.0,1.9667,1.9667,3600.0],["2001-11-27",1.9667,2.0,1.9667,2.0,1950.0],["2001-11-28",2.0,2.0,2.0,2.0,0.0],["2001-11-29",2.0,2.0,2.0,2.0,3000.0],["2001-11-30",2.0,2.0,2.0,2.0,2550.0],["2001-12-03",1.9667,1.9667,1.9333,1.9667,3150.0],["2001-12-04",1.9667,2.0,1.8867,1.8867,12000.0],["2001-12-05",1.8333,1.9,1.8067,1.9,3450.0],["2001-12-06",1.8333,1.9,1.8333,1.9,13950.0],["2001-12-07",1.9,1.9,1.9,1.9,0.0],["2001-12-10",1.8667,1.8667,1.6333,1.7667,49200.0],["2001-12-11",1.78,1.8667,1.7667,1.8333,9450.0],["2001-12-12",1.7667,1.9133,1.7667,1.9133,11250.0],["2001-12-13",1.9,1.9133,1.9,1.9,1500.0],["2001-12-14",1.9,2.0,1.9,2.0,19500.0],["2001-12-17",1.9667,1.9667,1.8667,1.9,3450.0],["2001-12-18",1.9,1.9667,1.9,1.9333,8400.0],["2001-12-19",1.9,1.9333,1.8667,1.9333,17850.0],["2001-12-20",1.9267,1.9333,1.9267,1.9333,4650.0],["2001-12-21",1.9,1.9,1.8,1.8,6000.0],["2001-12-24",1.8,1.8,1.8,1.8,900.0],["2001-12-26",1.7667,1.8333,1.7667,1.8333,20400.0],["2001-12-27",1.8667,1.8667,1.7333,1.8333,21300.0],["2001-12-28",1.8333,1.8533,1.7,1.8,22650.0],["2001-12-31",1.8,1.8333,1.6867,1.7333,18300.0],["2002-01-02",1.7,1.7333,1.7,1.7333,4800.0],["2002-01-03",1.7333,1.8,1.7333,1.7667,5700.0],["2002-01-04",1.8,1.8333,1.8,1.8333,3300.0],["2002-01-07",1.8467,1.88,1.8467,1.8533,1650.0],["2002-01-08",1.9,1.9,1.9,1.9,600.0],["2002-01-09",1.8667,1.9667,1.8333,1.9667,40350.0],["2002-01-10",2.0,2.0333,1.9667,1.9933,8850.0],["2002-01-11",2.0333,2.0333,2.0,2.0333,5700.0],["2002-01-14",2.0333,2.0533,2.0133,2.0133,2700.0],["2002-01-15",2.0467,2.0667,2.0467,2.0667,4200.0],["2002-01-16",2.0333,2.0667,2.0333,2.0667,1050.0],["2002-01-17",2.0,2.0667,2.0,2.0667,9600.0],["2002-01-18",2.0333,2.0667,2.0067,2.0667,3150.0],["2002-01-22",2.0133,2.0133,2.0133,2.0133,450.0],["2002-01-23",2.0333,2.0667,2.0333,2.0667,3750.0],["2002-01-24",2.1,2.1667,2.1,2.1,19200.0],["2002-01-25",2.0667,2.1333,2.0333,2.1333,6300.0],["2002-01-28",2.1667,2.1667,2.1667,2.1667,3000.0],["2002-01-29",2.2333,2.2667,2.2,2.2333,18000.0],["2002-01-30",2.2733,2.3667,2.2667,2.3667,18150.0],["2002-01-31",2.3333,2.3333,2.3,2.3333,2250.0],["2002-02-01",2.3,2.3667,2.3,2.34,17250.0],["2002-02-04",2.3667,2.3667,2.3467,2.3667,9150.0],["2002-02-05",2.3333,2.3333,2.3333,2.3333,1200.0],["2002-02-06",2.3,2.3,2.3,2.3,1650.0],["2002-02-07",2.2667,2.3,2.2667,2.2667,2700.0],["2002-02-08",1.8667,2.0333,1.8667,1.9667,57450.0],["2002-02-11",2.0333,2.0333,1.9667,2.0,14550.0],["2002-02-12",2.0,2.0,1.9333,1.9333,26700.0],["2002-02-13",2.0,2.2667,2.0,2.2667,33900.0],["2002-02-14",2.3,2.3333,2.2267,2.2333,19050.0],["2002-02-15",2.2333,2.2333,2.2333,2.2333,1500.0],["2002-02-19",2.2333,2.2333,2.2,2.2,2250.0],["2002-02-20",2.2,2.2333,2.2,2.2,5250.0],["2002-02-21",2.2,2.2667,2.2,2.2667,8700.0],["2002-02-22",2.2667,2.3667,2.2667,2.3333,12900.0],["2002-02-25",2.3,2.3333,2.2667,2.2667,19500.0],["2002-02-26",2.2667,2.3333,2.2667,2.3333,2400.0],["2002-02-27",2.3333,2.3467,2.3,2.3,4050.0],["2002-02-28",2.3,2.4333,2.3,2.4333,12900.0],["2002-03-01",2.4667,2.5333,2.4667,2.5067,7950.0],["2002-03-04",2.5667,2.6,2.5,2.5667,10050.0],["2002-03-05",2.5667,2.7333,2.5667,2.7,10200.0],["2002-03-06",2.6667,2.7467,2.6667,2.7333,14550.0],["2002-03-07",2.7333,2.7667,2.7,2.7667,3600.0],["2002-03-08",2.7667,2.7733,2.7667,2.7733,4950.0],["2002-03-11",2.7333,2.7667,2.7,2.7,9000.0],["2002-03-12",2.7,2.7,2.6333,2.6667,10950.0],["2002-03-13",2.6667,2.6667,2.6667,2.6667,5100.0],["2002-03-14",2.7,2.7,2.4,2.5,23250.0],["2002-03-15",2.5,2.5667,2.5,2.5533,12450.0],["2002-03-18",2.5533,2.6667,2.5533,2.6667,4950.0],["2002-03-19",2.6533,2.6533,2.6,2.6,2700.0],["2002-03-20",2.6,2.6,2.6,2.6,0.0],["2002-03-21",2.5667,2.5667,2.5667,2.5667,1050.0],["2002-03-22",2.5667,2.5667,2.5667,2.5667,0.0],["2002-03-25",2.5,2.5,2.48,2.4867,5400.0],["2002-03-26",2.4867,2.5533,2.4867,2.4867,3600.0],["2002-03-27",2.52,2.52,2.52,2.52,450.0],["2002-03-28",2.5667,2.64,2.5667,2.64,1500.0],["2002-04-01",2.62,2.6533,2.62,2.6533,1350.0],["2002-04-02",2.62,2.62,2.62,2.62,750.0],["2002-04-03",2.6667,2.7,2.6667,2.7,5850.0],["2002-04-04",2.6667,2.6667,2.6667,2.6667,300.0],["2002-04-05",2.6667,3.1333,2.6667,3.1333,54450.0],["2002-04-08",3.1333,3.4267,3.1333,3.3533,45900.0],["2002-04-09",3.42,3.7667,3.42,3.7,82350.0],["2002-04-10",3.7333,3.7333,3.5,3.6,36750.0],["2002-04-11",3.5867,3.6,3.3333,3.4333,30000.0],["2002-04-12",3.4667,3.5333,3.4667,3.5333,2700.0],["2002-04-15",3.5933,3.6,3.4667,3.4667,16800.0],["2002-04-16",3.5,3.5867,3.5,3.5,18300.0],["2002-04-17",3.5467,3.5667,3.5333,3.54,3900.0],["2002-04-18",3.58,3.6,3.5333,3.5867,5250.0],["2002-04-19",3.5867,3.5867,3.5333,3.5333,5550.0],["2002-04-22",3.5667,3.6,3.5333,3.6,4950.0],["2002-04-23",3.6,3.6333,3.5,3.5667,10350.0],["2002-04-24",3.5667,3.5867,3.2,3.2,36450.0],["2002-04-25",3.1733,3.3333,3.1733,3.2,30750.0],["2002-04-26",3.2333,3.2667,3.2,3.2667,8400.0],["2002-04-29",3.32,3.3667,3.28,3.28,10650.0],["2002-04-30",3.3133,3.3267,3.2133,3.2133,10350.0],["2002-05-01",3.2333,3.4,3.2333,3.3667,5550.0],["2002-05-02",3.4,3.4333,3.3667,3.4333,1500.0],["2002-05-03",3.42,3.42,3.3333,3.3667,7200.0],["2002-05-06",3.4,3.52,3.3667,3.52,9750.0],["2002-05-07",3.5333,3.5667,3.5,3.5,10050.0],["2002-05-08",3.5333,3.5333,3.4667,3.5,4200.0],["2002-05-09",3.5333,3.5333,3.4667,3.4667,2700.0],["2002-05-10",3.4333,3.4667,3.3,3.3333,14250.0],["2002-05-13",3.3133,3.3667,3.3133,3.3133,11550.0],["2002-05-14",3.3667,3.4333,3.3,3.4333,12450.0],["2002-05-15",3.4333,3.4333,3.3667,3.3667,1500.0],["2002-05-16",3.3667,3.4667,3.3067,3.4667,14850.0],["2002-05-17",3.4333,3.4333,3.3333,3.3333,10500.0],["2002-05-20",3.3,3.3667,3.2667,3.3333,5850.0],["2002-05-21",3.3133,3.3333,3.3133,3.3333,1200.0],["2002-05-22",3.3133,3.3667,3.3133,3.3467,6000.0],["2002-05-23",3.3867,3.4667,3.3867,3.4667,11250.0],["2002-05-24",3.4,3.7733,3.3733,3.7733,56700.0],["2002-05-28",3.82,3.92,3.78,3.9,49500.0],["2002-05-29",3.8333,3.8667,3.7667,3.8333,14400.0],["2002-05-30",3.8533,3.8667,3.6667,3.7,9300.0],["2002-05-31",3.6667,3.7,3.6,3.6133,3600.0],["2002-06-03",3.6,3.6,3.4333,3.4667,12450.0],["2002-06-04",3.4333,3.4667,3.36,3.4,3750.0],["2002-06-05",3.3667,3.5333,3.3667,3.44,34650.0],["2002-06-06",3.4667,3.5,3.4667,3.5,6600.0],["2002-06-07",3.4667,3.4667,3.3667,3.4333,6150.0],["2002-06-10",3.3867,3.5667,3.3867,3.5667,13950.0],["2002-06-11",3.5333,3.6667,3.5,3.5733,25200.0],["2002-06-12",3.6,3.6333,3.56,3.6,13050.0],["2002-06-13",3.6,3.6333,3.5667,3.6333,15900.0],["2002-06-14",3.5333,3.5867,3.4333,3.5867,16350.0],["2002-06-17",3.5533,3.5733,3.5,3.5,2100.0],["2002-06-18",3.5,3.7,3.5,3.6667,15300.0],["2002-06-19",3.7,3.7333,3.5667,3.5667,10050.0],["2002-06-20",3.6,3.6,3.5,3.5667,6450.0],["2002-06-21",3.6,3.6,3.5,3.5333,7500.0],["2002-06-24",3.52,3.58,3.4,3.4,41100.0],["2002-06-25",3.3667,3.4667,3.3333,3.4,50700.0],["2002-06-26",3.3333,3.5667,3.3333,3.5333,34650.0],["2002-06-27",3.5,3.5,3.4667,3.4667,5250.0],["2002-06-28",3.5,3.6467,3.4667,3.64,11100.0],["2002-07-01",3.68,3.76,3.6333,3.7,27750.0],["2002-07-02",3.6667,3.7333,3.6333,3.7333,34200.0],["2002-07-03",3.7,3.86,3.7,3.8333,51000.0],["2002-07-05",3.88,3.92,3.8333,3.8333,11100.0],["2002-07-08",3.8067,3.9667,3.7733,3.9667,25650.0],["2002-07-09",3.9933,4.1667,3.9933,4.02,25950.0],["2002-07-10",4.0333,4.0667,3.8333,3.9733,31200.0],["2002-07-11",3.9667,3.9867,3.9333,3.9333,26700.0],["2002-07-12",3.9667,4.0333,3.7933,3.7933,22500.0],["2002-07-15",3.7333,3.8333,3.6333,3.74,31050.0],["2002-07-16",3.7067,3.7067,3.6667,3.6667,5700.0],["2002-07-17",3.6667,3.8,3.6667,3.6733,13050.0],["2002-07-18",3.7,3.7,3.6333,3.6333,1800.0],["2002-07-19",3.6067,3.6067,3.5133,3.5133,7500.0],["2002-07-22",3.5667,3.7,3.4333,3.6667,21450.0],["2002-07-23",3.6333,3.7,3.5133,3.5133,15000.0],["2002-07-24",3.5667,3.9333,3.5667,3.7333,12600.0],["2002-07-25",3.7667,3.8,3.6667,3.7333,11400.0],["2002-07-26",3.7,3.7,3.5533,3.5533,6750.0],["2002-07-29",3.56,3.6467,3.5,3.5,16350.0],["2002-07-30",3.5333,3.5667,3.5333,3.5333,1200.0],["2002-07-31",3.5,3.5667,3.5,3.5667,16800.0],["2002-08-01",3.5333,3.7,3.5,3.6333,21150.0],["2002-08-02",3.6133,3.6133,3.4333,3.4333,17700.0],["2002-08-05",3.4333,3.4667,3.38,3.38,5250.0],["2002-08-06",3.38,3.38,3.3467,3.3467,23250.0],["2002-08-07",3.4,3.4333,3.4,3.4333,29250.0],["2002-08-08",3.4667,3.5667,3.4667,3.5,15000.0],["2002-08-09",3.5667,3.5667,3.5467,3.56,4500.0],["2002-08-12",3.5667,3.6,3.5667,3.6,1350.0],["2002-08-13",3.6,3.6,3.6,3.6,2850.0],["2002-08-14",3.6533,3.7,3.6333,3.6333,8400.0],["2002-08-15",3.66,3.6667,3.66,3.6667,6750.0],["2002-08-16",3.6,3.6667,3.6,3.6667,2700.0],["2002-08-19",3.6467,3.7667,3.6467,3.7333,10650.0],["2002-08-20",3.7,3.7,3.6733,3.6733,3900.0],["2002-08-21",3.74,3.7467,3.6333,3.7,11250.0],["2002-08-22",3.7,3.7333,3.6667,3.7333,3450.0],["2002-08-23",3.7,3.7667,3.6733,3.7,11700.0],["2002-08-26",3.7333,3.7333,3.7333,3.7333,750.0],["2002-08-27",3.6733,3.7333,3.6667,3.7,8400.0],["2002-08-28",3.7333,3.7333,3.7,3.7333,3000.0],["2002-08-29",3.6667,3.6667,3.5667,3.6267,25650.0],["2002-08-30",3.6267,3.6267,3.62,3.62,900.0],["2002-09-03",3.6,3.6,3.4733,3.4733,29850.0],["2002-09-04",3.4733,3.5,3.4333,3.4667,27150.0],["2002-09-05",3.4667,3.5,3.4667,3.4667,2850.0],["2002-09-06",3.5,3.5333,3.4333,3.4333,4800.0],["2002-09-09",3.4333,3.4333,3.4333,3.4333,1050.0],["2002-09-10",3.4333,3.4333,3.3667,3.3667,4350.0],["2002-09-11",3.3333,3.38,3.3333,3.3333,7650.0],["2002-09-12",3.4667,3.6667,3.4667,3.6,11700.0],["2002-09-13",3.6333,3.6667,3.6333,3.6467,10350.0],["2002-09-16",3.6467,3.7867,3.6467,3.7333,9300.0],["2002-09-17",3.7,3.7,3.6333,3.6333,3000.0],["2002-09-18",3.6333,3.6333,3.6333,3.6333,900.0],["2002-09-19",3.6067,3.6067,3.6067,3.6067,450.0],["2002-09-20",3.64,3.64,3.5733,3.5733,2250.0],["2002-09-23",3.5667,3.5667,3.4667,3.4667,5250.0],["2002-09-24",3.4067,3.4067,3.2733,3.2733,12150.0],["2002-09-25",3.2333,3.2667,3.2,3.2,18000.0],["2002-09-26",3.1667,3.2,3.1667,3.18,41100.0],["2002-09-27",3.12,3.1467,3.1133,3.1133,2100.0],["2002-09-30",3.08,3.1133,3.04,3.04,4800.0],["2002-10-01",3.0133,3.0133,2.88,2.9,16800.0],["2002-10-02",2.84,2.9333,2.8333,2.9333,10650.0],["2002-10-03",3.0,3.4,3.0,3.4,19650.0],["2002-10-04",3.4,3.8267,3.4,3.7467,50400.0],["2002-10-07",3.8667,3.9,3.7467,3.7467,21150.0],["2002-10-08",3.7333,3.7333,3.6,3.6333,8700.0],["2002-10-09",3.6333,3.6333,3.5467,3.5467,5550.0],["2002-10-10",3.6,3.6,3.4667,3.4667,4350.0],["2002-10-11",3.4333,3.5467,3.4333,3.5467,8100.0],["2002-10-14",3.5333,3.6,3.5333,3.6,6000.0],["2002-10-15",3.6333,3.8,3.6333,3.7733,5100.0],["2002-10-16",3.8,3.8667,3.8,3.8667,8400.0],["2002-10-17",3.8667,4.1,3.8667,4.08,23550.0],["2002-10-18",4.0333,4.5,4.0333,4.4333,32700.0],["2002-10-21",4.4,4.42,4.1133,4.4,34500.0],["2002-10-22",4.3333,4.3733,4.1667,4.2,24300.0],["2002-10-23",4.2333,4.2333,4.1333,4.1667,5400.0],["2002-10-24",4.1333,4.1333,3.9667,3.9667,6600.0],["2002-10-25",3.9333,4.0,3.9,4.0,7200.0],["2002-10-28",4.0333,4.0333,4.0,4.0,5850.0],["2002-10-29",3.9733,4.0267,3.9733,4.0067,2850.0],["2002-10-30",4.0,4.16,4.0,4.1,22800.0],["2002-10-31",4.1333,4.3667,4.1,4.3667,26400.0],["2002-11-01",4.3667,4.3867,4.2,4.2,35250.0],["2002-11-04",4.1533,4.1933,4.1,4.1933,5400.0],["2002-11-05",4.1333,4.1333,4.1,4.1,3300.0],["2002-11-06",4.0333,4.2,4.0,4.1,11850.0],["2002-11-07",4.0733,4.3933,4.0533,4.3933,20100.0],["2002-11-08",4.3333,4.6267,4.3333,4.5333,51750.0],["2002-11-11",4.5667,4.5667,4.2267,4.2267,51150.0],["2002-11-12",4.16,4.1667,4.0133,4.0867,17700.0],["2002-11-13",4.1,4.1333,4.0667,4.1333,4500.0],["2002-11-14",4.1067,4.2333,4.1067,4.2333,39000.0],["2002-11-15",4.2,4.2,4.1667,4.1667,1800.0],["2002-11-18",4.2333,4.2333,4.1733,4.1733,4500.0],["2002-11-19",4.1467,4.1467,4.0867,4.1,6300.0],["2002-11-20",4.1267,4.1267,4.1267,4.1267,600.0],["2002-11-21",4.1667,4.2,4.1333,4.1533,11550.0],["2002-11-22",4.1867,4.2267,4.1667,4.2,7800.0],["2002-11-25",4.22,4.22,4.2,4.2,2700.0],["2002-11-26",4.1667,4.3667,4.1667,4.3333,26100.0],["2002-11-27",4.3333,4.8333,4.3333,4.8267,106350.0],["2002-11-29",4.8667,5.1667,4.8667,5.1333,26700.0],["2002-12-02",5.0667,5.28,5.0,5.26,112350.0],["2002-12-03",5.3333,5.4133,5.2667,5.3467,126150.0],["2002-12-04",5.4,5.42,5.3333,5.3333,44700.0],["2002-12-05",5.3867,5.3867,4.9,4.9,103200.0],["2002-12-06",4.8667,4.8667,4.8,4.8533,22500.0],["2002-12-09",4.86,4.8667,4.8467,4.8667,2250.0],["2002-12-10",4.9,5.0067,4.9,5.0067,10950.0],["2002-12-11",4.9667,4.9667,4.84,4.84,9450.0],["2002-12-12",4.8333,4.9333,4.8333,4.86,5550.0],["2002-12-13",4.8933,4.9333,4.8333,4.9,8550.0],["2002-12-16",4.92,4.92,4.8667,4.9,17400.0],["2002-12-17",4.9267,4.9333,4.9267,4.9333,1950.0],["2002-12-18",4.9333,4.9333,4.8667,4.8667,3150.0],["2002-12-19",4.9,4.9,4.4667,4.4667,36150.0],["2002-12-20",4.4333,4.5,4.4333,4.5,7650.0],["2002-12-23",4.5333,4.5667,4.5333,4.5667,1800.0],["2002-12-24",4.5533,4.6,4.5467,4.5667,2250.0],["2002-12-26",4.6333,4.6333,4.6,4.6333,2400.0],["2002-12-27",4.6,4.6267,4.5667,4.5933,4050.0],["2002-12-30",4.5667,4.5933,4.56,4.5733,3450.0],["2002-12-31",4.6067,4.6333,4.5667,4.6,18150.0],["2003-01-02",4.6,4.6,4.54,4.58,4650.0],["2003-01-03",4.5333,4.5667,4.4067,4.4533,12600.0],["2003-01-06",4.4,4.4,4.2667,4.3133,19350.0],["2003-01-07",4.2667,4.5,4.2667,4.4667,11400.0],["2003-01-08",4.4867,4.6133,4.4333,4.6133,10200.0],["2003-01-09",4.6667,4.6933,4.6,4.6133,24750.0],["2003-01-10",4.6333,4.7133,4.6333,4.6733,8100.0],["2003-01-13",4.7,4.7,4.54,4.6,5250.0],["2003-01-14",4.5,4.5,4.3333,4.42,15600.0],["2003-01-15",4.3333,4.36,4.2667,4.3133,6750.0],["2003-01-16",4.0667,4.3333,4.0667,4.3333,10500.0],["2003-01-17",4.32,4.32,4.2667,4.2667,2250.0],["2003-01-21",4.2,4.2,4.1,4.1667,5100.0],["2003-01-22",4.1267,4.14,4.1267,4.1333,8250.0],["2003-01-23",4.1333,4.1533,4.1,4.1533,7800.0],["2003-01-24",4.1,4.1,4.0,4.0,13050.0],["2003-01-27",3.9333,4.0,3.8667,3.8667,16800.0],["2003-01-28",3.8333,3.86,3.7667,3.8,19950.0],["2003-01-29",3.8333,3.8333,3.8267,3.8267,10200.0],["2003-01-30",3.8133,3.8467,3.7933,3.7933,2850.0],["2003-01-31",3.7933,3.7933,3.6067,3.6333,9750.0],["2003-02-03",3.6,3.6,3.4333,3.52,37200.0],["2003-02-04",3.4667,3.52,3.4067,3.52,62700.0],["2003-02-05",3.5333,3.6333,3.5333,3.5733,5850.0],["2003-02-06",3.6,3.6,3.1667,3.3267,90150.0],["2003-02-07",3.3333,3.3933,3.3333,3.3933,24600.0],["2003-02-10",3.4,3.4,3.4,3.4,600.0],["2003-02-11",3.4067,3.6533,3.4067,3.6,9900.0],["2003-02-12",3.5667,3.5867,3.5667,3.5867,1200.0],["2003-02-13",3.5867,3.6,3.5667,3.6,4350.0],["2003-02-14",3.6,3.6,3.5667,3.5667,1800.0],["2003-02-18",3.5333,3.6333,3.5067,3.6133,4050.0],["2003-02-19",3.6133,3.6133,3.6133,3.6133,0.0],["2003-02-20",3.6533,3.6533,3.4733,3.5133,23700.0],["2003-02-21",3.5467,3.64,3.5467,3.6,6750.0],["2003-02-24",3.5133,3.5133,3.2933,3.2933,19650.0],["2003-02-25",3.2933,3.2933,3.2667,3.2667,1200.0],["2003-02-26",3.3267,3.3267,3.1533,3.1667,48300.0],["2003-02-27",3.1,3.2467,3.0333,3.2467,16200.0],["2003-02-28",3.1733,3.2867,3.1733,3.26,2250.0],["2003-03-03",3.2667,3.2733,3.2667,3.2733,4200.0],["2003-03-04",3.2667,3.2667,3.1,3.1867,2550.0],["2003-03-05",3.12,3.18,3.12,3.18,3000.0],["2003-03-06",3.18,3.18,3.18,3.18,0.0],["2003-03-07",3.1333,3.16,3.0867,3.1333,13350.0],["2003-03-10",3.0733,3.0867,3.0333,3.0333,12300.0],["2003-03-11",3.0333,3.1733,3.0067,3.1733,25950.0],["2003-03-12",3.2333,3.3,3.1933,3.1933,3600.0],["2003-03-13",3.1333,3.3333,3.1333,3.3333,4950.0],["2003-03-14",3.38,3.38,3.2667,3.2667,2700.0],["2003-03-17",3.2667,3.3667,3.2667,3.3667,1350.0],["2003-03-18",3.3667,3.3667,3.3667,3.3667,1200.0],["2003-03-19",3.3067,3.3267,3.1,3.1667,10650.0],["2003-03-20",3.1933,3.2,2.9467,2.9867,15600.0],["2003-03-21",2.9733,3.3333,2.9733,3.3333,4350.0],["2003-03-24",3.2333,3.2333,3.2333,3.2333,750.0],["2003-03-25",3.3267,3.4667,3.3267,3.4,10350.0],["2003-03-26",3.3333,3.3333,3.3333,3.3333,2100.0],["2003-03-27",3.34,3.34,3.26,3.2667,14250.0],["2003-03-28",3.3,3.4267,3.2333,3.3333,96150.0],["2003-03-31",3.2667,3.2667,3.2667,3.2667,150.0],["2003-04-01",3.3267,3.3267,3.26,3.2667,5100.0],["2003-04-02",3.2333,3.3333,3.2333,3.28,14400.0],["2003-04-03",3.3,3.3867,3.3,3.3867,19350.0],["2003-04-04",3.3733,3.4067,3.3667,3.4,11100.0],["2003-04-07",3.4333,3.44,3.3333,3.3667,25500.0],["2003-04-08",3.3333,3.4,3.2667,3.36,29250.0],["2003-04-09",3.3333,3.3933,3.2667,3.3933,11850.0],["2003-04-10",3.3933,3.3933,3.3933,3.3933,0.0],["2003-04-11",3.38,3.38,3.2867,3.2867,4050.0],["2003-04-14",3.34,3.3467,3.2867,3.3333,21450.0],["2003-04-15",3.34,3.3867,3.34,3.3867,4500.0],["2003-04-16",3.34,3.34,3.26,3.26,1350.0],["2003-04-17",3.26,3.26,3.2467,3.2467,1050.0],["2003-04-21",3.32,3.3267,3.2467,3.3267,28650.0],["2003-04-22",3.2333,3.2333,3.2333,3.2333,5550.0],["2003-04-23",3.3,3.4,3.2867,3.4,5250.0],["2003-04-24",3.34,3.5333,3.34,3.3733,6300.0],["2003-04-25",3.4333,3.4333,3.4267,3.4267,4800.0],["2003-04-28",3.4667,3.5333,3.3133,3.48,10950.0],["2003-04-29",3.4333,3.4667,3.4,3.4,12300.0],["2003-04-30",3.4533,3.4533,3.4533,3.4533,1050.0],["2003-05-01",3.4,3.4,3.2667,3.3267,11550.0],["2003-05-02",3.3067,3.4,3.2333,3.3333,37950.0],["2003-05-05",3.2733,3.2733,3.2733,3.2733,1500.0],["2003-05-06",3.22,3.2333,3.2133,3.2133,3600.0],["2003-05-07",3.2,3.2667,3.1667,3.1667,24900.0],["2003-05-08",3.1667,3.36,3.1333,3.3,40800.0],["2003-05-09",3.2667,3.32,3.2667,3.3,19950.0],["2003-05-12",3.2467,3.3333,3.2467,3.3067,22200.0],["2003-05-13",3.2667,3.2667,3.2667,3.2667,3000.0],["2003-05-14",3.3,3.34,3.2667,3.2667,11850.0],["2003-05-15",3.3,3.3,3.2067,3.2333,6000.0],["2003-05-16",3.2333,3.2333,3.2333,3.2333,750.0],["2003-05-19",3.2333,3.3333,3.2067,3.3333,2400.0],["2003-05-20",3.3,3.3333,3.3,3.3333,16200.0],["2003-05-21",3.3733,3.4067,3.3667,3.3667,2700.0],["2003-05-22",3.3267,3.3333,3.3267,3.3333,2700.0],["2003-05-23",3.3533,3.5267,3.3533,3.5267,3600.0],["2003-05-27",3.5667,3.5667,3.5667,3.5667,1050.0],["2003-05-28",3.5067,3.5933,3.38,3.4,14700.0],["2003-05-29",3.38,3.4333,3.3733,3.38,3600.0],["2003-05-30",3.3867,3.4667,3.3867,3.4667,600.0],["2003-06-02",3.38,3.5933,3.38,3.5933,8100.0],["2003-06-03",3.5333,3.6,3.5333,3.5733,5100.0],["2003-06-04",3.6,3.6,3.4667,3.4667,8100.0],["2003-06-05",3.4667,3.4667,3.4133,3.4667,7350.0],["2003-06-06",3.52,3.6,3.52,3.56,7350.0],["2003-06-09",3.5467,3.6133,3.5467,3.6133,5550.0],["2003-06-10",3.6133,3.9667,3.6133,3.8667,10200.0],["2003-06-11",3.8667,3.92,3.8067,3.92,5250.0],["2003-06-12",3.9667,4.1,3.9667,4.0267,6150.0],["2003-06-13",4.0267,4.0267,4.0,4.02,1800.0],["2003-06-16",3.9933,3.9933,3.9933,3.9933,300.0],["2003-06-17",4.0667,4.1533,4.0,4.0,4050.0],["2003-06-18",4.0533,4.0667,3.8667,4.0133,11550.0],["2003-06-19",3.9467,4.0667,3.9267,4.02,2250.0],["2003-06-20",4.0067,4.0733,3.8667,3.8667,3900.0],["2003-06-23",3.8733,4.0,3.8733,4.0,1500.0],["2003-06-24",3.9333,3.9333,3.9,3.9,450.0],["2003-06-25",3.9267,3.9933,3.9,3.9933,16500.0],["2003-06-26",3.9333,3.9733,3.92,3.9733,6450.0],["2003-06-27",3.9333,3.9333,3.8667,3.9067,1800.0],["2003-06-30",3.96,4.0,3.9067,3.9933,22050.0],["2003-07-01",3.94,3.94,3.9133,3.94,3300.0],["2003-07-02",3.9933,4.0667,3.98,4.0267,3150.0],["2003-07-03",3.98,3.98,3.9133,3.94,4350.0],["2003-07-07",3.9667,4.0,3.96,3.96,1200.0],["2003-07-08",3.9333,4.0333,3.9333,4.0333,4650.0],["2003-07-09",4.0,4.1933,4.0,4.1667,13800.0],["2003-07-10",4.1,4.1,4.0667,4.0667,1350.0],["2003-07-11",4.08,4.12,4.0133,4.0133,9150.0],["2003-07-14",4.0067,4.1,3.9533,4.0,16050.0],["2003-07-15",4.0333,4.0333,3.9267,3.9267,5250.0],["2003-07-16",3.94,4.0667,3.94,4.0667,6150.0],["2003-07-17",4.0667,4.0667,4.0667,4.0667,0.0],["2003-07-18",4.0333,4.04,4.0333,4.04,1650.0],["2003-07-21",4.0667,4.1,3.94,3.9667,6150.0],["2003-07-22",3.94,4.0667,3.94,4.0667,2250.0],["2003-07-23",4.0667,4.0667,4.0667,4.0667,0.0],["2003-07-24",4.0867,4.3267,4.0867,4.2333,16650.0],["2003-07-25",4.2333,4.2333,4.1533,4.1667,13200.0],["2003-07-28",4.2,4.2333,4.1133,4.2,12300.0],["2003-07-29",4.1533,4.2,4.1533,4.2,3000.0],["2003-07-30",4.2,4.2,4.2,4.2,0.0],["2003-07-31",4.2333,4.26,4.1333,4.2,15450.0],["2003-08-01",4.1333,4.14,4.1,4.1333,9600.0],["2003-08-04",4.08,4.1333,4.0667,4.1333,41100.0],["2003-08-05",4.1333,4.1333,4.1,4.1333,30900.0],["2003-08-06",4.0733,4.5267,4.0733,4.5267,22950.0],["2003-08-07",4.4667,4.5933,4.44,4.5933,16500.0],["2003-08-08",4.6333,4.7667,4.6333,4.6667,22350.0],["2003-08-11",4.6667,4.6733,4.4733,4.4733,14850.0],["2003-08-12",4.4333,4.4667,4.4067,4.4667,4950.0],["2003-08-13",4.5,4.5267,4.5,4.5267,1800.0],["2003-08-14",4.5867,4.5867,4.4,4.44,10050.0],["2003-08-15",4.5067,4.5067,4.5067,4.5067,2250.0],["2003-08-18",4.5067,4.5067,4.4,4.46,5850.0],["2003-08-19",4.4,4.4,4.3333,4.3333,5250.0],["2003-08-20",4.3667,4.5667,4.3667,4.5,19950.0],["2003-08-21",4.5333,4.5333,4.5,4.5,2250.0],["2003-08-22",4.5,4.5,4.5,4.5,0.0],["2003-08-25",4.4467,4.4667,4.42,4.4667,7950.0],["2003-08-26",4.46,4.4733,4.4333,4.4733,18300.0],["2003-08-27",4.4067,4.4133,4.4067,4.4133,16200.0],["2003-08-28",4.3467,4.4533,4.3467,4.4533,1350.0],["2003-08-29",4.4333,4.4333,4.4333,4.4333,300.0],["2003-09-02",4.4,4.4333,4.3533,4.38,4050.0],["2003-09-03",4.4,4.4,4.2667,4.36,32550.0],["2003-09-04",4.36,4.4333,4.3333,4.4333,59850.0],["2003-09-05",4.4333,4.4333,4.3333,4.3667,5100.0],["2003-09-08",4.3333,4.34,4.1667,4.2,70500.0],["2003-09-09",4.2333,4.2333,4.0533,4.1733,54000.0],["2003-09-10",4.1933,4.2667,4.1933,4.2667,8250.0],["2003-09-11",4.2533,4.3,4.2533,4.3,2550.0],["2003-09-12",4.3267,4.3333,4.2667,4.3333,10650.0],["2003-09-15",4.3333,4.3333,4.2667,4.3333,9000.0],["2003-09-16",4.3667,4.4933,4.3667,4.4667,10050.0],["2003-09-17",4.4533,4.4533,4.4,4.42,1650.0],["2003-09-18",4.3733,4.5,4.3733,4.4333,3750.0],["2003-09-19",4.4667,4.5,4.3667,4.4333,7500.0],["2003-09-22",4.4667,4.5667,4.3,4.5667,24300.0],["2003-09-23",4.5667,4.5667,4.5333,4.54,2550.0],["2003-09-24",4.5067,4.5333,4.4333,4.5333,12900.0],["2003-09-25",4.4867,4.4867,4.3333,4.4133,4950.0],["2003-09-26",4.4133,4.4133,4.4133,4.4133,0.0],["2003-09-29",4.4,4.4,4.4,4.4,300.0],["2003-09-30",4.4,4.4333,4.3333,4.4333,5250.0],["2003-10-01",4.4333,4.4333,4.4333,4.4333,0.0],["2003-10-02",4.4,4.4467,4.4,4.4467,9150.0],["2003-10-03",4.4333,4.4333,4.34,4.4333,4500.0],["2003-10-06",4.42,4.42,4.3333,4.3333,1950.0],["2003-10-07",4.34,4.36,4.2,4.3533,12000.0],["2003-10-08",4.3933,4.3933,4.34,4.34,1500.0],["2003-10-09",4.32,4.3667,4.2667,4.3667,6600.0],["2003-10-10",4.38,4.4,4.38,4.4,1800.0],["2003-10-13",4.3667,4.38,4.34,4.38,1800.0],["2003-10-14",4.38,4.4067,4.3,4.4,31800.0],["2003-10-15",4.4,4.4133,4.2667,4.3333,38700.0],["2003-10-16",4.3467,4.3667,4.3467,4.3667,11850.0],["2003-10-17",4.3733,4.4,4.3667,4.4,1950.0],["2003-10-20",4.3867,4.4333,4.34,4.4333,16800.0],["2003-10-21",4.4067,4.4067,4.4067,4.4067,5250.0],["2003-10-22",4.3667,4.4333,4.36,4.3867,32250.0],["2003-10-23",4.2333,4.3667,4.2333,4.3333,12300.0],["2003-10-24",4.2667,4.3333,4.2,4.3267,7950.0],["2003-10-27",4.3333,4.4133,4.2667,4.4133,13350.0],["2003-10-28",4.4133,4.4333,4.4,4.4333,7500.0],["2003-10-29",4.4333,4.46,4.4067,4.46,3450.0],["2003-10-30",4.4,4.4333,4.3667,4.4333,8100.0],["2003-10-31",4.4,4.4667,4.4,4.4333,21900.0],["2003-11-03",4.46,4.4667,4.46,4.4667,9450.0],["2003-11-04",4.48,4.5,4.2333,4.3667,28200.0],["2003-11-05",4.3333,4.3467,4.3,4.3467,4200.0],["2003-11-06",4.3067,4.4,4.3067,4.4,3450.0],["2003-11-07",4.4333,4.4667,4.4,4.4067,5100.0],["2003-11-10",4.3667,4.3667,4.3333,4.3333,2700.0],["2003-11-11",4.36,4.3933,4.34,4.3933,4950.0],["2003-11-12",4.3933,4.4133,4.3667,4.4067,14700.0],["2003-11-13",4.4333,4.46,4.4333,4.46,3450.0],["2003-11-14",4.4667,4.5333,4.4667,4.5333,46500.0],["2003-11-17",4.5333,4.6733,4.5333,4.6667,41100.0],["2003-11-18",4.6733,4.7267,4.6733,4.7267,7350.0],["2003-11-19",4.7333,5.3267,4.6467,5.2667,79800.0],["2003-11-20",5.3133,5.5,5.2,5.2933,60450.0],["2003-11-21",5.2667,5.2667,5.0667,5.0867,7950.0],["2003-11-24",5.1333,5.2667,5.1333,5.2667,11850.0],["2003-11-25",5.2,5.2867,5.1867,5.2133,19950.0],["2003-11-26",5.26,5.2667,5.26,5.2667,6000.0],["2003-11-28",5.2733,5.3,5.2667,5.2867,4500.0],["2003-12-01",5.2733,5.34,5.2733,5.32,17550.0],["2003-12-02",5.3667,5.4333,5.3667,5.4067,6450.0],["2003-12-03",5.4267,5.4333,5.4267,5.4267,15600.0],["2003-12-04",5.4,5.4,5.3333,5.34,4200.0],["2003-12-05",5.4,5.5,5.4,5.4667,15900.0],["2003-12-08",5.5,5.5933,5.4333,5.4333,21150.0],["2003-12-09",5.3733,5.3733,5.3733,5.3733,1200.0],["2003-12-10",5.38,5.4533,5.3467,5.4,10650.0],["2003-12-11",5.3333,5.3667,5.0667,5.3333,23850.0],["2003-12-12",5.3133,5.3667,5.24,5.2933,13500.0],["2003-12-15",5.2667,5.3267,5.24,5.24,2700.0],["2003-12-16",5.24,5.3133,5.2067,5.3,7350.0],["2003-12-17",5.3333,5.3667,5.3,5.3067,9750.0],["2003-12-18",5.2667,5.3267,5.2667,5.3267,6300.0],["2003-12-19",5.3,5.3267,5.28,5.3267,4050.0],["2003-12-22",5.2667,5.3333,5.2667,5.3,3600.0],["2003-12-23",5.2867,5.3267,5.2867,5.3,1350.0],["2003-12-24",5.28,5.3333,5.1333,5.3333,4050.0],["2003-12-26",5.3067,5.36,5.2733,5.36,1500.0],["2003-12-29",5.24,5.3333,5.1333,5.2,13050.0],["2003-12-30",5.1733,5.2667,5.1733,5.2667,3450.0],["2003-12-31",5.2667,5.34,5.2667,5.3267,7800.0],["2004-01-02",5.28,5.28,5.1867,5.2267,9300.0],["2004-01-05",5.2267,5.3,5.2267,5.3,4500.0],["2004-01-06",5.3333,5.3333,5.2333,5.2733,11400.0],["2004-01-07",5.2667,5.4933,5.2667,5.4,21000.0],["2004-01-08",5.4333,5.4667,5.4067,5.4067,1200.0],["2004-01-09",5.3667,5.4,5.3333,5.3733,5700.0],["2004-01-12",5.3733,5.3733,5.3733,5.3733,0.0],["2004-01-13",5.4267,5.4467,5.38,5.4467,12900.0],["2004-01-14",5.46,5.5333,5.46,5.5133,25650.0],["2004-01-15",5.5467,5.6667,5.5467,5.6667,3000.0],["2004-01-16",5.6333,5.6667,5.58,5.66,10500.0],["2004-01-20",5.7667,5.9,5.7333,5.8333,14550.0],["2004-01-21",5.8667,5.9,5.8667,5.8667,5550.0],["2004-01-22",5.8333,5.8333,5.8333,5.8333,150.0],["2004-01-23",5.8333,5.8333,5.6667,5.7533,7050.0],["2004-01-26",5.7267,5.7333,5.7133,5.7333,12600.0],["2004-01-27",5.7333,5.7333,5.7333,5.7333,300.0],["2004-01-28",5.7,5.7133,5.7,5.7133,1650.0],["2004-01-29",5.7333,5.74,5.7067,5.74,12750.0],["2004-01-30",5.7,5.76,5.7,5.76,750.0],["2004-02-02",5.74,5.74,5.6733,5.7333,2850.0],["2004-02-03",5.74,5.74,5.7133,5.7133,900.0],["2004-02-04",5.7,5.7,5.68,5.6933,8850.0],["2004-02-05",5.6733,6.1,5.6733,6.0667,27450.0],["2004-02-06",6.1,6.3333,6.1,6.2733,27750.0],["2004-02-09",6.3333,6.4,6.3333,6.34,27600.0],["2004-02-10",6.32,6.6667,6.32,6.5,21150.0],["2004-02-11",6.5133,6.5133,6.4,6.5,11100.0],["2004-02-12",6.4933,6.5,6.42,6.5,13650.0],["2004-02-13",6.6667,6.8733,6.66,6.6667,48900.0],["2004-02-17",6.6667,6.7267,6.6667,6.6733,11850.0],["2004-02-18",6.6667,6.68,6.5733,6.5733,24900.0],["2004-02-19",6.5533,6.6733,6.5533,6.5733,8700.0],["2004-02-20",6.5067,6.5667,6.3467,6.5,18300.0],["2004-02-23",6.4667,6.4667,6.2333,6.2333,23400.0],["2004-02-24",6.3,6.4133,6.28,6.4133,5250.0],["2004-02-25",6.4667,6.4667,6.2667,6.3933,14250.0],["2004-02-26",6.4333,6.6667,6.4333,6.6467,31050.0],["2004-02-27",6.6267,6.6333,6.54,6.5467,8850.0],["2004-03-01",6.58,6.7533,6.58,6.7533,51300.0],["2004-03-02",6.6867,6.8533,6.6867,6.8533,22650.0],["2004-03-03",6.8133,7.0733,6.8133,7.0667,102750.0],["2004-03-04",7.1,7.4,7.1,7.3867,138600.0],["2004-03-05",7.4,7.4667,7.4,7.4333,16800.0],["2004-03-08",7.0667,7.4667,7.0667,7.4067,36000.0],["2004-03-09",7.4067,7.4067,7.2667,7.3333,15000.0],["2004-03-10",7.2667,7.3,7.0133,7.0133,16050.0],["2004-03-11",6.9,6.9,6.2,6.7667,61950.0],["2004-03-12",6.8,6.84,6.68,6.84,20700.0],["2004-03-15",6.8733,6.8867,6.8,6.8333,10350.0],["2004-03-16",6.8467,6.8467,6.7333,6.7667,3300.0],["2004-03-17",6.8133,6.8133,6.6667,6.7,4500.0],["2004-03-18",6.7333,6.7333,6.5667,6.7,12300.0],["2004-03-19",6.86,6.86,6.6667,6.6867,9300.0],["2004-03-22",6.7,6.7,6.66,6.66,1650.0],["2004-03-23",6.68,6.68,6.4,6.4,6000.0],["2004-03-24",6.4333,6.4733,6.4333,6.4733,2700.0],["2004-03-25",6.48,6.5267,6.4733,6.5267,6450.0],["2004-03-26",6.5467,6.86,6.52,6.8,17250.0],["2004-03-29",6.82,7.0667,6.82,7.0667,17550.0],["2004-03-30",7.1333,7.1667,7.0667,7.0667,2250.0],["2004-03-31",7.0333,7.0333,6.9333,7.0067,3150.0],["2004-04-01",7.0667,7.5,7.0667,7.5,34950.0],["2004-04-02",7.5,8.1333,7.4667,8.1,68850.0],["2004-04-05",8.1333,8.2333,8.04,8.2,35100.0],["2004-04-06",8.14,8.2,7.9533,7.9933,8850.0],["2004-04-07",7.9667,8.1333,7.9667,8.0733,37500.0],["2004-04-08",8.1,8.2333,8.1,8.1333,31200.0],["2004-04-12",8.1667,8.1667,7.9,7.96,19350.0],["2004-04-13",7.8933,7.8933,7.54,7.5733,8250.0],["2004-04-14",7.5067,7.5067,7.2,7.4333,15450.0],["2004-04-15",7.3933,7.3933,7.0333,7.0333,9150.0],["2004-04-16",7.1333,7.22,6.9867,6.9867,6450.0],["2004-04-19",7.0733,7.1733,6.9933,6.9933,9150.0],["2004-04-20",6.9867,7.2,6.9867,7.0733,11700.0],["2004-04-21",7.06,7.4067,7.06,7.3333,9900.0],["2004-04-22",7.3667,7.4333,7.1133,7.14,8550.0],["2004-04-23",7.14,7.14,7.06,7.06,3750.0],["2004-04-26",7.0067,7.1667,7.0067,7.1667,12000.0],["2004-04-27",7.2333,7.2733,7.2333,7.2733,2100.0],["2004-04-28",7.2533,7.2533,7.0,7.2133,44100.0],["2004-04-29",7.2267,7.4067,7.2267,7.4067,28350.0],["2004-04-30",7.4667,7.5933,7.2667,7.58,35250.0],["2004-05-03",7.5133,7.54,7.3333,7.3333,10200.0],["2004-05-04",7.4,7.4667,7.34,7.3667,15600.0],["2004-05-05",7.3467,7.6733,7.3467,7.6667,25800.0],["2004-05-06",7.6067,7.6067,7.3133,7.3333,9150.0],["2004-05-07",7.2667,7.2667,7.1333,7.16,1500.0],["2004-05-10",7.0933,7.0933,6.4333,6.6333,33300.0],["2004-05-11",6.6533,6.7267,6.6533,6.7267,2100.0],["2004-05-12",6.7867,6.8933,6.7867,6.8333,8400.0],["2004-05-13",6.8667,6.8667,6.8067,6.8067,1500.0],["2004-05-14",6.8667,6.8667,6.74,6.7933,3900.0],["2004-05-17",6.7267,6.7267,6.6667,6.6667,3300.0],["2004-05-18",6.6667,6.8333,6.6667,6.8267,7950.0],["2004-05-19",6.8933,6.9933,6.8933,6.9333,6450.0],["2004-05-20",7.0,7.0133,6.7333,6.7333,24750.0],["2004-05-21",6.6733,6.7333,6.54,6.6667,10050.0],["2004-05-24",6.6333,6.6733,6.6333,6.6733,1200.0],["2004-05-25",6.6867,6.7333,6.66,6.6667,8700.0],["2004-05-26",6.7333,6.7333,6.7333,6.7333,450.0],["2004-05-27",6.7667,6.9,6.7067,6.9,7050.0],["2004-05-28",6.8467,7.0,6.8333,6.9333,30900.0],["2004-06-01",6.8667,6.9333,6.8333,6.9333,9450.0],["2004-06-02",6.9267,6.9667,6.9267,6.9667,6150.0],["2004-06-03",7.0067,7.0267,7.0,7.0267,1950.0],["2004-06-04",7.0933,7.1333,7.0933,7.1,19950.0],["2004-06-07",7.1333,7.1667,7.1333,7.1667,600.0],["2004-06-08",7.1333,7.1333,6.5,6.6333,49350.0],["2004-06-09",6.6,6.6667,6.6,6.6533,39450.0],["2004-06-10",6.6,6.6,6.5467,6.6,9150.0],["2004-06-14",6.5667,6.5667,6.5667,6.5667,150.0],["2004-06-15",6.6,6.6,6.52,6.52,3600.0],["2004-06-16",6.5933,6.5933,6.5133,6.5133,2250.0],["2004-06-17",6.5,6.5667,6.5,6.56,1350.0],["2004-06-18",6.5933,6.8067,6.5933,6.8,6450.0],["2004-06-21",6.86,6.8667,6.8267,6.8267,6300.0],["2004-06-22",6.8333,6.8733,6.7467,6.8067,16950.0],["2004-06-23",6.8333,7.0667,6.8267,7.0667,4800.0],["2004-06-24",7.0,7.06,6.9667,7.06,4200.0],["2004-06-25",7.06,7.1267,7.06,7.1267,1350.0],["2004-06-28",7.1667,7.2267,7.1,7.1667,4950.0],["2004-06-29",7.1,7.3333,7.1,7.3333,5250.0],["2004-06-30",7.3333,7.3333,7.2,7.2,2250.0],["2004-07-01",7.1667,7.18,7.1133,7.12,4200.0],["2004-07-02",7.0533,7.0533,6.8333,6.8333,6300.0],["2004-07-06",6.8333,6.8333,6.8333,6.8333,0.0],["2004-07-07",6.8667,6.8667,6.7667,6.7667,1500.0],["2004-07-08",6.6,6.6333,6.4333,6.54,18300.0],["2004-07-09",6.5,6.7067,6.5,6.7067,8250.0],["2004-07-12",6.7333,6.7333,6.7333,6.7333,300.0],["2004-07-13",6.6667,6.7333,6.66,6.66,5700.0],["2004-07-14",6.68,6.68,6.68,6.68,300.0],["2004-07-15",6.7067,6.7067,6.6733,6.68,1050.0],["2004-07-16",6.68,6.68,6.68,6.68,0.0],["2004-07-19",6.6333,6.6333,6.5067,6.5333,6300.0],["2004-07-20",6.5,6.5933,6.5,6.5933,6750.0],["2004-07-21",6.6667,6.6933,6.5333,6.5467,14850.0],["2004-07-22",6.5133,6.5133,6.5,6.5,1800.0],["2004-07-23",6.5133,6.5667,6.5067,6.5667,187950.0],["2004-07-26",6.5333,6.7533,6.1333,6.7533,63600.0],["2004-07-27",6.7533,6.9467,6.5,6.6067,44250.0],["2004-07-28",6.5733,6.5733,6.3667,6.38,122850.0],["2004-07-29",6.38,6.38,6.38,6.38,0.0],["2004-07-30",6.3467,6.3733,6.3333,6.3733,2400.0],["2004-08-02",6.3333,6.3333,6.18,6.2533,3900.0],["2004-08-03",6.2,6.2,6.1867,6.1867,1050.0],["2004-08-04",6.2067,6.2067,6.2067,6.2067,150.0],["2004-08-05",6.1933,6.1933,5.9467,5.9933,11250.0],["2004-08-06",6.0333,6.0333,5.9667,5.9933,5250.0],["2004-08-09",5.9667,6.0,5.9667,6.0,5250.0],["2004-08-10",6.0067,6.0067,6.0067,6.0067,3000.0],["2004-08-11",6.0533,6.0533,5.9333,5.9333,17250.0],["2004-08-12",5.9,5.9733,5.8667,5.9,8550.0],["2004-08-13",5.8667,6.0,5.6333,5.9,37500.0],["2004-08-16",5.9333,5.9333,5.6733,5.6733,26250.0],["2004-08-17",5.6667,5.6667,5.5933,5.6,27450.0],["2004-08-18",5.5667,5.8667,5.4667,5.5667,352050.0],["2004-08-19",5.6333,6.0,5.6333,6.0,17400.0],["2004-08-20",6.0333,6.0333,5.9733,6.02,2250.0],["2004-08-23",5.98,5.98,5.9333,5.9533,2400.0],["2004-08-24",5.9533,6.0067,5.9267,6.0067,8100.0],["2004-08-25",6.0,6.0067,5.94,5.98,10050.0],["2004-08-26",5.9733,5.98,5.8933,5.8933,7350.0],["2004-08-27",5.9,5.9533,5.9,5.9533,2100.0],["2004-08-30",5.9133,5.9267,5.9133,5.9267,450.0],["2004-08-31",5.9867,5.9933,5.9333,5.9333,600.0],["2004-09-01",5.9333,5.9333,5.88,5.8867,1800.0],["2004-09-02",5.9333,5.9333,5.8467,5.8667,6450.0],["2004-09-03",5.9,5.9333,5.9,5.9333,1200.0],["2004-09-07",5.9333,6.0133,5.9333,6.0133,3150.0],["2004-09-08",6.0133,6.0133,6.0133,6.0133,0.0],["2004-09-09",5.98,6.02,5.98,6.02,2400.0],["2004-09-10",6.0533,6.1333,6.0533,6.1333,1350.0],["2004-09-13",6.1333,6.1333,6.0667,6.0667,2250.0],["2004-09-14",6.0,6.0,6.0,6.0,750.0],["2004-09-15",5.9467,6.1467,5.9467,6.1467,6750.0],["2004-09-16",6.1,6.1,6.0333,6.04,9300.0],["2004-09-17",6.0867,6.1667,6.0467,6.0467,13050.0],["2004-09-20",6.1733,6.1733,6.1,6.1,3450.0],["2004-09-21",6.0733,6.2067,6.04,6.14,2550.0],["2004-09-22",6.1,6.1867,6.1,6.1667,3450.0],["2004-09-23",6.16,6.26,6.16,6.2467,5100.0],["2004-09-24",6.2267,6.2933,6.1867,6.26,2250.0],["2004-09-27",6.2667,6.3,6.2,6.3,3750.0],["2004-09-28",6.2667,6.2667,6.0,6.1,50400.0],["2004-09-29",6.1267,6.1533,6.0,6.0,8400.0],["2004-09-30",6.0333,6.1067,6.0067,6.1067,2250.0],["2004-10-01",6.14,6.1667,6.1333,6.1333,1350.0],["2004-10-04",6.18,6.3667,6.1667,6.26,11550.0],["2004-10-05",6.2133,6.2133,5.9533,6.1267,34800.0],["2004-10-06",6.1133,6.1133,6.0067,6.0667,21750.0],["2004-10-07",6.0933,6.0933,6.04,6.08,1050.0],["2004-10-08",6.0667,6.0667,6.0067,6.0667,6600.0],["2004-10-11",6.0333,6.1267,6.0333,6.1267,1650.0],["2004-10-12",6.0933,6.0933,6.0067,6.0667,7650.0],["2004-10-13",6.0533,6.0533,5.9667,5.9667,1500.0],["2004-10-14",5.9933,5.9933,5.9933,5.9933,450.0],["2004-10-15",5.96,6.04,5.9,6.0067,10350.0],["2004-10-18",6.0667,6.1267,6.0667,6.1267,2550.0],["2004-10-19",6.0933,6.2267,6.0933,6.2267,1950.0],["2004-10-20",6.1933,6.2733,6.18,6.2333,3750.0],["2004-10-21",6.1667,6.1867,6.1667,6.1867,2550.0],["2004-10-22",6.2333,6.2333,6.2333,6.2333,600.0],["2004-10-25",6.2,6.2,6.2,6.2,300.0],["2004-10-26",6.1667,6.2933,6.1667,6.1667,15000.0],["2004-10-27",6.4333,6.8667,6.4333,6.8667,43200.0],["2004-10-28",6.9667,7.0067,6.8667,7.0,13350.0],["2004-10-29",6.9667,7.1267,6.96,7.1267,14100.0],["2004-11-01",7.1733,7.7933,7.1733,7.6333,44100.0],["2004-11-02",7.5733,7.5733,7.2667,7.3933,12600.0],["2004-11-03",7.3667,7.4667,7.3333,7.3333,10050.0],["2004-11-04",7.3667,7.4333,7.2667,7.4,10500.0],["2004-11-05",7.4667,7.5333,7.3333,7.4267,11400.0],["2004-11-08",7.3667,7.3933,7.2333,7.3467,6600.0],["2004-11-09",7.1667,7.3333,7.1667,7.3,24600.0],["2004-11-10",7.38,7.6467,7.34,7.3867,45750.0],["2004-11-11",7.42,7.48,7.3533,7.3867,13200.0],["2004-11-12",7.42,7.46,7.36,7.3667,2550.0],["2004-11-15",7.4333,7.5333,7.4333,7.4667,13350.0],["2004-11-16",7.5,7.56,7.4933,7.56,2850.0],["2004-11-17",7.5733,7.6333,7.46,7.5733,8550.0],["2004-11-18",7.5733,7.6,7.4667,7.6,4350.0],["2004-11-19",7.5333,7.6,7.4333,7.6,4950.0],["2004-11-22",7.5467,7.5533,7.4933,7.5333,9900.0],["2004-11-23",7.4933,7.76,7.4533,7.66,34800.0],["2004-11-24",7.6667,7.7267,7.6,7.7267,9000.0],["2004-11-26",7.7267,7.8333,7.7267,7.8333,10650.0],["2004-11-29",7.8,7.9,7.8,7.8933,4050.0],["2004-11-30",7.8667,7.88,7.8333,7.88,6450.0],["2004-12-01",7.8533,7.8533,7.8,7.8133,4050.0],["2004-12-02",7.8333,7.8333,7.74,7.74,1200.0],["2004-12-03",7.7267,7.7267,7.4,7.56,38400.0],["2004-12-06",7.4933,7.5333,7.4867,7.5333,1350.0],["2004-12-07",7.4667,7.5533,7.4667,7.5333,3000.0],["2004-12-08",7.4667,7.7467,7.4667,7.7267,6750.0],["2004-12-09",7.7333,7.7333,7.7267,7.7267,750.0],["2004-12-10",7.7333,7.7333,7.5333,7.5467,3900.0],["2004-12-13",7.5667,7.6667,7.5667,7.6133,9300.0],["2004-12-14",7.6133,7.6133,7.5667,7.6,1800.0],["2004-12-15",7.6333,7.6667,7.6333,7.6333,6000.0],["2004-12-16",7.6267,7.64,7.5067,7.5067,4500.0],["2004-12-17",7.5067,7.5667,7.5067,7.56,2250.0],["2004-12-20",7.5533,7.5533,7.5067,7.5067,750.0],["2004-12-21",7.5,7.5667,7.5,7.5333,18150.0],["2004-12-22",7.5533,7.56,7.5533,7.56,2700.0],["2004-12-23",7.54,7.56,7.5333,7.5533,6600.0],["2004-12-27",7.5667,7.5667,7.5333,7.54,3300.0],["2004-12-28",7.5667,7.5667,7.5333,7.5333,4800.0],["2004-12-29",7.5667,7.5667,7.5333,7.5333,7500.0],["2004-12-30",7.5333,7.5667,7.4533,7.5667,12300.0],["2004-12-31",7.5667,7.5667,7.5,7.5467,2550.0],["2005-01-03",7.56,7.56,7.5,7.5,1350.0],["2005-01-04",7.4667,7.5667,7.4667,7.5067,16350.0],["2005-01-05",7.54,7.54,7.5,7.5067,1200.0],["2005-01-06",7.54,7.54,7.5,7.5267,2100.0],["2005-01-07",7.5467,7.5467,7.5,7.5467,900.0],["2005-01-10",7.5667,7.5667,7.5067,7.5067,1350.0],["2005-01-11",7.5533,7.5667,7.4933,7.5667,11700.0],["2005-01-12",7.62,7.66,7.5667,7.6,41250.0],["2005-01-13",7.5667,7.6,7.5667,7.58,2250.0],["2005-01-14",7.6,7.6267,7.5933,7.5933,1800.0],["2005-01-18",7.6267,7.64,7.5,7.54,7650.0],["2005-01-19",7.5133,7.56,7.4667,7.56,42450.0],["2005-01-20",7.5933,7.96,7.5467,7.96,50250.0],["2005-01-21",8.0,8.1667,7.9667,8.0133,35550.0],["2005-01-24",8.0667,8.1333,8.0667,8.1333,4650.0],["2005-01-25",8.1667,8.8267,8.1667,8.7333,53700.0],["2005-01-26",8.76,8.9667,8.6667,8.7333,33150.0],["2005-01-27",8.7667,8.7933,8.6667,8.7333,10800.0],["2005-01-28",8.6667,8.7933,8.6667,8.7933,24750.0],["2005-01-31",8.8,9.0667,8.78,8.9733,41400.0],["2005-02-01",8.9333,8.98,8.8667,8.8667,27750.0],["2005-02-02",8.8667,9.2667,8.8667,9.26,60450.0],["2005-02-03",9.3333,9.46,9.3,9.4133,60150.0],["2005-02-04",9.4,9.5,9.38,9.4333,27000.0],["2005-02-07",9.4667,9.4667,9.3333,9.3467,20550.0],["2005-02-08",9.4667,9.5,9.3667,9.46,29850.0],["2005-02-09",9.4667,9.5333,9.3333,9.34,21600.0],["2005-02-10",9.3333,9.3867,9.2667,9.3667,22350.0],["2005-02-11",9.3667,9.3667,8.8067,9.3,80250.0],["2005-02-14",9.6333,9.76,9.5,9.7333,75900.0],["2005-02-15",9.7267,9.8933,9.6933,9.7667,72900.0],["2005-02-16",9.7733,10.06,9.74,9.96,60300.0],["2005-02-17",10.0,10.02,9.9067,9.9933,51750.0],["2005-02-18",10.0,10.0333,9.9,9.9667,31350.0],["2005-02-22",10.0,10.0,9.5667,9.6533,48750.0],["2005-02-23",9.9333,9.9733,9.66,9.8533,32700.0],["2005-02-24",9.8667,9.8667,9.7067,9.8,15750.0],["2005-02-25",9.8,9.8,9.5333,9.6733,31950.0],["2005-02-28",9.6667,9.8,9.6267,9.8,33000.0],["2005-03-01",9.8333,10.1667,9.7067,10.1667,144300.0],["2005-03-02",10.1667,10.2533,10.02,10.2,112200.0],["2005-03-03",10.2,10.2533,9.8667,9.9267,42900.0],["2005-03-04",9.8333,9.9333,9.74,9.92,30450.0],["2005-03-07",9.9333,10.0,9.9067,9.9467,19200.0],["2005-03-08",9.9333,9.9333,9.4667,9.6,30150.0],["2005-03-09",9.6667,9.6933,8.9333,9.1333,46650.0],["2005-03-10",9.0333,9.4933,8.9933,9.36,44100.0],["2005-03-11",9.4,9.46,9.2267,9.2533,11550.0],["2005-03-14",9.2267,9.5,9.1667,9.32,31800.0],["2005-03-15",9.3533,9.4533,9.3533,9.4333,19350.0],["2005-03-16",9.48,9.5533,9.48,9.5,28350.0],["2005-03-17",9.5,9.5333,9.46,9.5333,23400.0],["2005-03-18",9.4667,9.5333,9.4667,9.5067,28350.0],["2005-03-21",9.5333,9.7,9.5333,9.6,41550.0],["2005-03-22",9.6,9.7333,9.5067,9.6933,25350.0],["2005-03-23",9.6667,9.6667,9.4333,9.5133,44550.0],["2005-03-24",9.4667,9.6667,9.4267,9.6,8700.0],["2005-03-28",9.7333,10.5333,9.7333,10.2867,101250.0],["2005-03-29",10.32,10.36,10.0,10.22,64200.0],["2005-03-30",10.14,10.28,10.1333,10.2333,54600.0],["2005-03-31",10.2667,10.6733,10.1733,10.38,92250.0],["2005-04-01",10.48,11.0,10.48,10.9267,156000.0],["2005-04-04",11.3333,11.3733,10.9267,11.2067,171450.0],["2005-04-05",11.34,11.66,11.14,11.4067,140850.0],["2005-04-06",11.5,11.58,11.28,11.4333,85500.0],["2005-04-07",11.5,11.66,11.1667,11.1733,77550.0],["2005-04-08",11.04,11.3,11.0,11.3,66150.0],["2005-04-11",11.3,11.5133,11.2667,11.5133,98100.0],["2005-04-12",11.58,11.6667,11.3067,11.6667,69750.0],["2005-04-13",11.6,11.66,11.2333,11.32,43800.0],["2005-04-14",11.3333,11.3333,10.6,10.9333,56400.0],["2005-04-15",10.7667,10.8,10.2733,10.7867,84750.0],["2005-04-18",10.7933,10.9667,10.7733,10.9667,43950.0],["2005-04-19",11.0,11.32,11.0,11.2667,85200.0],["2005-04-20",11.2733,11.4667,10.9333,11.08,72300.0],["2005-04-21",11.0867,11.6333,11.0867,11.5867,54150.0],["2005-04-22",11.9,12.1,11.7733,11.9333,187350.0],["2005-04-25",12.1667,12.4333,12.0267,12.04,200550.0],["2005-04-26",12.2267,12.2667,12.1133,12.2533,109500.0],["2005-04-27",12.3,12.8,12.2667,12.74,225900.0],["2005-04-28",13.0,13.3333,12.8733,13.3,135300.0],["2005-04-29",13.2667,13.2667,12.6667,13.0667,136800.0],["2005-05-02",12.8333,13.2333,12.7,13.2333,153450.0],["2005-05-03",13.1667,13.7333,13.0667,13.66,256500.0],["2005-05-04",13.7667,13.9867,13.3333,13.5,231900.0],["2005-05-05",13.4867,14.0,13.46,13.9067,98400.0],["2005-05-06",14.0,14.1667,13.8333,14.1667,161250.0],["2005-05-09",14.4533,14.94,14.4533,14.9133,288000.0],["2005-05-10",15.0467,15.3133,14.9133,15.2667,208650.0],["2005-05-11",15.3667,15.6667,13.5333,13.6667,836100.0],["2005-05-12",12.7667,13.96,12.3,13.96,656700.0],["2005-05-13",14.0,15.3867,13.4333,15.3067,374700.0],["2005-05-16",15.4133,17.0,15.3867,16.8667,735450.0],["2005-05-17",16.9133,17.3333,15.8733,16.8,538800.0],["2005-05-18",17.0533,17.1267,16.6667,17.0,196650.0],["2005-05-19",17.0667,17.26,17.0,17.22,117000.0],["2005-05-20",17.22,17.4333,16.8667,17.28,128850.0],["2005-05-23",17.5333,17.94,17.4,17.6533,201750.0],["2005-05-24",17.82,18.2933,17.5267,18.0667,191100.0],["2005-05-25",18.0,18.0667,17.4667,17.9933,152850.0],["2005-05-26",18.0,18.0667,17.8,17.8933,141000.0],["2005-05-27",17.3333,18.0,16.7733,17.9533,310350.0],["2005-05-31",18.1333,19.1,18.02,19.1,243300.0],["2005-06-01",19.1,19.78,18.9,19.1133,311850.0],["2005-06-02",19.5333,19.7,19.1467,19.5733,160650.0],["2005-06-03",19.6333,19.66,18.7867,18.8667,175350.0],["2005-06-06",18.9067,19.0,18.4733,18.7733,196500.0],["2005-06-07",18.7133,19.86,18.7,19.14,191550.0],["2005-06-08",19.2733,19.4933,17.5,18.2067,429000.0],["2005-06-09",18.16,18.9667,18.0933,18.7667,122850.0],["2005-06-10",18.9,18.9667,18.68,18.6933,51750.0],["2005-06-13",18.8267,19.8133,18.8267,19.6133,240000.0],["2005-06-14",19.7267,20.3,19.62,20.1867,178800.0],["2005-06-15",20.2733,21.0133,20.2733,21.0133,226650.0],["2005-06-16",21.12,21.66,21.02,21.6467,266700.0],["2005-06-17",21.7533,22.2667,21.7533,22.2333,153750.0],["2005-06-20",22.24,22.3,20.8133,21.02,315600.0],["2005-06-21",20.9067,21.6,20.9067,21.5933,108150.0],["2005-06-22",21.6467,21.72,21.2067,21.3667,151650.0],["2005-06-23",21.3667,21.86,20.1667,20.7933,212250.0],["2005-06-24",20.5267,20.5333,19.0,19.6333,641550.0],["2005-06-27",19.6,20.4667,19.4333,20.36,153900.0],["2005-06-28",20.4667,21.02,20.1933,20.9733,158400.0],["2005-06-29",21.2267,21.5,21.0133,21.4267,114300.0],["2005-06-30",21.4467,21.62,21.3333,21.3333,90450.0],["2005-07-01",21.3333,21.4667,21.0267,21.0667,55050.0],["2005-07-05",20.9467,20.9533,19.52,20.0867,272400.0],["2005-07-06",20.0,20.96,19.7333,20.8,207900.0],["2005-07-07",20.7667,21.2667,20.5,21.26,123300.0],["2005-07-08",21.38,21.8333,21.14,21.5133,235500.0],["2005-07-11",21.54,22.2667,21.2,22.1067,275700.0],["2005-07-12",22.24,23.3867,22.2333,23.3867,282600.0],["2005-07-13",23.9,24.3867,23.5333,23.6333,178350.0],["2005-07-14",23.7667,24.0,23.0133,23.2133,106200.0],["2005-07-15",23.08,23.6333,23.06,23.5933,81300.0],["2005-07-18",23.6,23.8867,23.0333,23.7933,114750.0],["2005-07-19",23.9067,24.8333,23.8933,24.6667,166500.0],["2005-07-20",24.9133,25.1667,24.7333,25.0467,98550.0],["2005-07-21",25.2,25.2,24.7,24.9667,103500.0],["2005-07-22",25.0333,25.22,24.9133,25.22,58950.0],["2005-07-25",25.2667,25.6,21.4667,21.4667,438300.0],["2005-07-26",20.38,23.3333,20.3333,22.9133,392250.0],["2005-07-27",23.6667,24.3333,21.8333,22.5533,350550.0],["2005-07-28",22.6333,22.9933,21.2667,21.3333,190200.0],["2005-07-29",21.4,22.9,21.3667,22.6667,175950.0],["2005-08-01",22.6733,23.6667,22.3333,22.4667,169500.0],["2005-08-02",22.3467,22.6,21.6467,22.5733,150750.0],["2005-08-03",22.5867,22.8267,21.7667,21.8333,80700.0],["2005-08-04",21.8333,21.8333,21.0733,21.3733,166050.0],["2005-08-05",21.3067,21.3333,18.8,19.9867,375900.0],["2005-08-08",19.2667,19.7667,17.6667,18.8533,511350.0],["2005-08-09",18.8533,20.04,18.82,19.6267,394200.0],["2005-08-10",19.2933,20.2,18.9867,19.8333,202950.0],["2005-08-11",19.8333,21.2,19.8333,20.6333,151200.0],["2005-08-12",20.6667,21.0,19.68,20.2333,161700.0],["2005-08-15",19.9,19.9667,18.9667,19.1267,190800.0],["2005-08-16",19.0,19.1333,18.18,18.22,149400.0],["2005-08-17",18.1,18.2,16.54,16.64,385650.0],["2005-08-18",16.2333,17.28,16.0067,17.0667,282150.0],["2005-08-19",17.1667,17.5667,16.32,16.5133,177450.0],["2005-08-22",16.18,17.8,16.1333,17.0,219600.0],["2005-08-23",16.8067,17.6667,16.66,17.48,158700.0],["2005-08-24",17.5067,17.9867,17.0067,17.2,94050.0],["2005-08-25",17.0,18.1867,17.0,17.8667,111900.0],["2005-08-26",17.8667,18.1133,17.7,17.9067,68100.0],["2005-08-29",17.84,18.3333,17.4,17.9133,143100.0],["2005-08-30",17.8467,17.8867,16.7933,17.26,193800.0],["2005-08-31",17.2267,17.6533,16.5133,16.64,157500.0],["2005-09-01",16.7733,17.5333,16.6333,16.9733,127800.0],["2005-09-02",16.9733,17.5333,16.9733,17.0333,86700.0],["2005-09-06",16.9933,17.3333,16.9,17.1933,107700.0],["2005-09-07",17.32,17.8867,17.3067,17.78,145200.0],["2005-09-08",17.8467,17.9133,17.6,17.7267,57600.0],["2005-09-09",17.6267,17.6333,16.54,16.72,130650.0],["2005-09-12",15.8467,17.4667,15.8467,17.2933,184950.0],["2005-09-13",17.3333,17.6,17.2467,17.4533,119700.0],["2005-09-14",17.5867,17.7,17.2933,17.3467,72900.0],["2005-09-15",17.38,17.4067,16.04,16.06,131700.0],["2005-09-16",16.1333,16.3667,15.1333,15.2667,298200.0],["2005-09-19",14.5667,15.0667,13.7067,13.8267,571350.0],["2005-09-20",13.8933,14.8,13.7333,13.88,442800.0],["2005-09-21",13.8133,14.1267,13.1,13.82,251550.0],["2005-09-22",13.8867,14.7333,13.6667,14.3333,226800.0],["2005-09-23",14.3333,14.7667,14.3133,14.4,122850.0],["2005-09-26",14.4667,15.1467,14.1667,15.1267,192600.0],["2005-09-27",15.1533,15.2333,14.9,15.06,310500.0],["2005-09-28",15.0667,15.7133,14.8667,15.3667,281250.0],["2005-09-29",15.3333,15.6733,15.2,15.3333,155700.0],["2005-09-30",15.2733,15.5333,15.2333,15.3333,108750.0],["2005-10-03",15.34,15.6667,15.3267,15.3333,114150.0],["2005-10-04",15.3333,15.6533,15.3333,15.3733,70950.0],["2005-10-05",15.3667,15.4333,14.34,14.34,149400.0],["2005-10-06",14.3333,14.3867,14.0133,14.3667,147300.0],["2005-10-07",14.42,14.7733,14.38,14.6067,52950.0],["2005-10-10",14.6667,15.2533,14.2733,14.5333,50400.0],["2005-10-11",14.7,14.7,14.0733,14.1667,41550.0],["2005-10-12",14.16,14.16,13.26,13.4,113550.0],["2005-10-13",13.5267,14.0,13.46,13.8933,60750.0],["2005-10-14",14.0,14.0467,13.8,14.0467,55350.0],["2005-10-17",14.0,14.1267,13.9067,14.0733,41850.0],["2005-10-18",14.2,14.2667,14.0467,14.06,36150.0],["2005-10-19",14.06,14.1933,13.8133,14.1867,58800.0],["2005-10-20",14.2133,14.4133,14.0267,14.1,59250.0],["2005-10-21",14.1,14.1,13.7333,13.8467,47400.0],["2005-10-24",13.8133,14.1333,13.58,14.1333,47700.0],["2005-10-25",14.1333,14.1333,13.7467,13.7667,77850.0],["2005-10-26",13.9,14.6667,13.9,14.6267,131250.0],["2005-10-27",14.4667,14.5933,13.3333,13.8533,152100.0],["2005-10-28",13.8467,14.8333,13.8467,14.68,97350.0],["2005-10-31",14.7467,16.3333,14.7467,16.26,150300.0],["2005-11-01",16.5,16.6667,15.6,16.3867,165450.0],["2005-11-02",16.5733,19.06,16.4067,19.0533,241650.0],["2005-11-03",19.0533,19.9467,18.72,19.3333,258600.0],["2005-11-04",19.5,19.5667,18.4133,18.9333,164550.0],["2005-11-07",19.5667,19.5733,18.5333,18.74,197850.0],["2005-11-08",18.6667,18.6667,17.8533,17.9333,68250.0],["2005-11-09",17.94,18.2,17.0667,18.0,189150.0],["2005-11-10",17.92,18.9067,17.8467,18.7533,98700.0],["2005-11-11",18.92,18.92,18.1667,18.1667,47700.0],["2005-11-14",18.3333,19.1667,18.2,19.1467,97650.0],["2005-11-15",19.1667,21.32,19.1667,20.1733,314400.0],["2005-11-16",20.5,21.0733,19.9333,20.24,215400.0],["2005-11-17",20.2467,20.3333,19.9933,20.1733,161400.0],["2005-11-18",20.2533,20.3333,19.8667,20.3267,92100.0],["2005-11-21",20.3333,22.5267,20.3267,22.0133,325800.0],["2005-11-22",22.0133,22.56,21.7667,22.3267,149850.0],["2005-11-23",22.5267,23.2333,22.5267,22.7,156600.0],["2005-11-25",22.7667,23.2533,22.7667,23.1867,43200.0],["2005-11-28",23.4533,23.6,20.9333,21.18,335850.0],["2005-11-29",21.18,21.9333,21.18,21.72,149550.0],["2005-11-30",21.72,21.7867,21.2867,21.4,58800.0],["2005-12-01",21.3933,22.5,21.3333,22.22,126450.0],["2005-12-02",22.2133,22.5667,22.0,22.5667,54900.0],["2005-12-05",22.6067,22.6667,22.0333,22.2533,64950.0],["2005-12-06",22.3667,22.38,22.1467,22.18,25950.0],["2005-12-07",22.1133,22.1133,19.8333,20.84,216750.0],["2005-12-08",20.9067,21.4667,20.62,20.9667,114900.0],["2005-12-09",20.96,21.4067,20.92,21.38,37050.0],["2005-12-12",21.4067,21.6267,21.0733,21.2667,84600.0],["2005-12-13",21.2667,21.4,21.0667,21.1867,105900.0],["2005-12-14",20.9333,21.0333,20.0667,20.32,101700.0],["2005-12-15",20.2333,20.2333,19.0,19.26,159000.0],["2005-12-16",19.2733,19.3667,18.2467,18.68,166050.0],["2005-12-19",18.7333,18.9333,18.1733,18.2333,66600.0],["2005-12-20",18.1333,18.3333,17.74,17.7533,89250.0],["2005-12-21",17.7333,18.0667,17.7,18.0267,186750.0],["2005-12-22",17.9867,18.56,17.9867,18.2867,210150.0],["2005-12-23",18.3,19.8867,18.3,19.1933,123750.0],["2005-12-27",19.3867,19.8533,18.7067,19.0333,112650.0],["2005-12-28",19.04,19.3667,18.7067,19.2867,58050.0],["2005-12-29",19.2867,19.3267,19.0,19.0867,31350.0],["2005-12-30",19.0,19.0067,18.0733,18.5067,78300.0],["2006-01-03",18.5,18.7,17.8667,18.4933,132450.0],["2006-01-04",18.6267,19.9933,18.54,19.6533,139500.0],["2006-01-05",19.7333,20.8667,19.6667,20.7933,137550.0],["2006-01-06",21.0,21.3933,20.5133,21.0,100200.0],["2006-01-09",20.25,21.17,19.73,20.7,102200.0],["2006-01-10",20.6,20.65,19.95,20.05,94300.0],["2006-01-11",20.06,20.31,19.57,20.26,77500.0],["2006-01-12",20.26,20.69,20.26,20.48,95500.0],["2006-01-13",20.6,20.9,20.49,20.9,56500.0],["2006-01-17",20.93,20.93,20.0,20.74,105900.0],["2006-01-18",20.1,20.35,19.77,20.27,145800.0],["2006-01-19",20.1,21.0,20.1,21.0,75900.0],["2006-01-20",21.02,21.05,20.32,20.54,76500.0],["2006-01-23",20.56,21.25,20.55,20.99,55500.0],["2006-01-24",21.35,22.2,20.82,21.52,137600.0],["2006-01-25",21.83,22.6,21.75,22.1,123900.0],["2006-01-26",22.4,22.5,21.93,22.05,85300.0],["2006-01-27",22.18,22.18,21.28,21.57,102400.0],["2006-01-30",21.57,22.77,21.57,22.05,55600.0],["2006-01-31",22.12,22.12,21.6,21.73,39900.0],["2006-02-01",21.59,22.11,21.57,21.91,61100.0],["2006-02-02",22.01,22.18,21.65,22.18,82600.0],["2006-02-03",22.25,22.25,21.75,21.89,37200.0],["2006-02-06",21.79,21.9,21.02,21.27,95900.0],["2006-02-07",21.33,21.33,20.6,21.0,75200.0],["2006-02-08",20.94,21.21,20.0,20.14,66300.0],["2006-02-09",20.04,20.55,19.52,19.87,50400.0],["2006-02-10",19.77,19.77,18.8,19.39,57400.0],["2006-02-13",18.8,19.5,18.32,19.5,71700.0],["2006-02-14",19.72,20.2,18.26,18.26,76200.0],["2006-02-15",18.11,19.27,18.03,19.18,128500.0],["2006-02-16",19.25,20.18,19.25,19.91,75500.0],["2006-02-17",20.0,20.2,19.6,19.92,39300.0],["2006-02-21",19.85,19.85,18.58,18.93,46900.0],["2006-02-22",18.93,19.15,18.46,18.76,44200.0],["2006-02-23",18.85,18.85,18.01,18.11,58700.0],["2006-02-24",18.04,18.05,17.3,17.69,126600.0],["2006-02-27",17.65,18.3,17.65,18.0,179200.0],["2006-02-28",18.19,18.2,17.71,18.0,144500.0],["2006-03-01",17.99,18.95,17.99,18.5,86100.0],["2006-03-02",18.57,18.9,18.57,18.8,88900.0],["2006-03-03",18.8,18.9,18.29,18.38,148400.0],["2006-03-06",18.18,18.8,18.15,18.4,81200.0],["2006-03-07",18.4,18.44,18.15,18.24,50000.0],["2006-03-08",18.26,18.4,17.8,18.07,42700.0],["2006-03-09",18.12,18.65,18.1,18.16,54500.0],["2006-03-10",18.26,18.52,18.26,18.4,21700.0],["2006-03-13",18.35,18.8,18.35,18.51,38300.0],["2006-03-14",18.41,19.39,18.33,19.33,39000.0],["2006-03-15",19.19,20.75,19.15,20.64,87600.0],["2006-03-16",20.67,20.76,19.26,19.55,80200.0],["2006-03-17",19.63,19.85,19.35,19.76,67200.0],["2006-03-20",19.93,19.96,18.98,19.4,34700.0],["2006-03-21",19.5,19.5,18.2,18.54,83000.0],["2006-03-22",18.5,18.5,17.71,17.91,59100.0],["2006-03-23",17.95,18.2,17.8,17.98,53300.0],["2006-03-24",18.01,18.3,17.65,17.95,53000.0],["2006-03-27",18.23,18.51,18.19,18.4,29000.0],["2006-03-28",18.2,18.52,18.14,18.27,21500.0],["2006-03-29",18.37,18.86,18.28,18.58,68600.0],["2006-03-30",18.78,18.78,17.93,17.96,53900.0],["2006-03-31",18.0,18.05,17.22,17.74,87100.0],["2006-04-03",17.74,17.91,17.02,17.19,46700.0],["2006-04-04",17.39,17.39,16.42,17.05,123900.0],["2006-04-05",16.9,17.96,16.84,17.45,126200.0],["2006-04-06",17.55,18.2,17.52,18.1,63400.0],["2006-04-07",18.1,18.2,17.59,17.74,67200.0],["2006-04-10",17.57,18.61,17.57,18.45,94200.0],["2006-04-11",18.5,18.5,17.71,17.8,106100.0],["2006-04-12",17.66,17.74,17.19,17.25,66700.0],["2006-04-13",17.19,17.4,17.0,17.15,44900.0],["2006-04-17",17.09,17.09,16.69,16.72,63600.0],["2006-04-18",16.82,17.3,16.7,17.25,56800.0],["2006-04-19",17.24,17.68,17.19,17.63,65300.0],["2006-04-20",17.63,17.63,17.01,17.1,34200.0],["2006-04-21",17.23,17.33,16.2,16.61,111500.0],["2006-04-24",16.48,16.82,16.14,16.5,69500.0],["2006-04-25",16.59,16.61,16.2,16.43,64300.0],["2006-04-26",16.32,16.7,16.3,16.52,63700.0],["2006-04-27",16.72,17.01,16.2,16.85,131400.0],["2006-04-28",16.9,16.9,16.43,16.74,52000.0],["2006-05-01",16.69,16.95,16.66,16.86,52300.0],["2006-05-02",16.95,17.11,16.7,16.94,98700.0],["2006-05-03",16.98,17.1,16.59,17.01,96400.0],["2006-05-04",17.14,17.24,16.87,16.88,69400.0],["2006-05-05",16.79,16.97,16.46,16.87,52300.0],["2006-05-08",17.07,17.07,16.65,16.74,108600.0],["2006-05-09",16.63,16.76,16.4,16.46,50700.0],["2006-05-10",16.33,16.82,15.58,16.03,100100.0],["2006-05-11",16.18,16.19,15.51,15.6,47700.0],["2006-05-12",15.6,15.6,15.2,15.36,51600.0],["2006-05-15",15.11,15.38,14.46,15.0,103300.0],["2006-05-16",14.7,15.14,14.6,15.09,41900.0],["2006-05-17",15.0,15.09,14.7,14.98,53600.0],["2006-05-18",14.98,15.08,14.58,14.63,62800.0],["2006-05-19",14.6,15.18,14.5,15.04,54100.0],["2006-05-22",15.05,15.06,13.94,14.47,110300.0],["2006-05-23",14.57,15.12,14.51,14.91,80600.0],["2006-05-24",14.9,14.9,14.14,14.51,97900.0],["2006-05-25",14.53,14.83,14.11,14.63,56700.0],["2006-05-26",14.59,14.89,14.54,14.71,31800.0],["2006-05-30",14.72,14.72,14.19,14.28,163900.0],["2006-05-31",14.35,14.63,14.1,14.48,125500.0],["2006-06-01",14.58,14.89,14.32,14.88,66900.0],["2006-06-02",14.89,15.0,14.4,14.78,96100.0],["2006-06-05",14.78,14.78,14.18,14.18,139400.0],["2006-06-06",14.15,14.25,13.86,13.96,180500.0],["2006-06-07",13.96,14.06,13.34,13.37,124300.0],["2006-06-08",13.27,13.6,12.63,12.78,258800.0],["2006-06-09",12.78,13.09,12.78,12.91,149800.0],["2006-06-12",12.85,12.89,12.5,12.5,132800.0],["2006-06-13",12.7,12.7,12.48,12.5,229000.0],["2006-06-14",12.51,12.67,12.5,12.51,305100.0],["2006-06-15",12.5,12.75,12.5,12.68,188200.0],["2006-06-16",12.63,12.65,12.49,12.54,234900.0],["2006-06-19",12.54,12.7,12.38,12.5,125100.0],["2006-06-20",12.45,12.5,12.21,12.22,158400.0],["2006-06-21",12.25,12.35,11.93,11.97,136100.0],["2006-06-22",11.96,12.35,11.84,11.87,139400.0],["2006-06-23",11.87,11.98,11.5,11.54,101300.0],["2006-06-26",11.56,11.63,11.23,11.26,164500.0],["2006-06-27",11.26,11.33,10.61,10.75,197900.0],["2006-06-28",10.82,11.33,10.77,11.2,208500.0],["2006-06-29",11.25,11.65,11.16,11.56,225900.0],["2006-06-30",11.61,12.77,11.55,12.77,521500.0],["2006-07-03",12.8,12.9,12.5,12.57,85000.0],["2006-07-05",12.47,12.51,12.01,12.32,96800.0],["2006-07-06",12.32,13.01,12.24,13.01,81700.0],["2006-07-07",12.91,12.91,12.46,12.67,96100.0],["2006-07-10",12.6,12.9,11.9,12.09,65300.0],["2006-07-11",12.07,12.17,11.74,11.94,51700.0],["2006-07-12",11.94,12.1,11.67,12.06,122200.0],["2006-07-13",11.96,12.1,11.57,11.72,82800.0],["2006-07-14",11.66,11.73,11.5,11.5,50900.0],["2006-07-17",11.51,11.61,11.13,11.2,71700.0],["2006-07-18",11.27,11.48,11.12,11.22,43800.0],["2006-07-19",11.22,11.85,11.22,11.55,50900.0],["2006-07-20",11.55,11.71,10.93,10.97,33100.0],["2006-07-21",10.9,10.91,10.46,10.57,80500.0],["2006-07-24",10.67,10.72,9.95,10.32,146800.0],["2006-07-25",10.27,10.5,10.02,10.14,149400.0],["2006-07-26",9.99,10.2,9.5,9.93,140500.0],["2006-07-27",9.7,9.7,7.96,7.98,729100.0],["2006-07-28",8.11,8.44,8.11,8.34,332700.0],["2006-07-31",8.39,8.51,8.08,8.2,227600.0],["2006-08-01",8.12,8.33,7.99,8.12,242400.0],["2006-08-02",8.12,8.32,8.12,8.21,44500.0],["2006-08-03",8.21,8.21,7.96,8.17,76300.0],["2006-08-04",8.19,8.19,7.86,7.88,124300.0],["2006-08-07",7.78,8.05,7.74,8.03,96900.0],["2006-08-08",8.1,8.1,7.79,7.8,177400.0],["2006-08-09",7.97,7.97,7.78,7.86,139200.0],["2006-08-10",7.8,7.9,7.8,7.88,76800.0],["2006-08-11",7.87,7.87,7.71,7.81,143400.0],["2006-08-14",7.62,7.91,7.62,7.82,59600.0],["2006-08-15",7.83,8.06,7.8,7.99,107000.0],["2006-08-16",8.13,8.15,7.9,8.11,65400.0],["2006-08-17",8.08,8.14,8.02,8.03,35000.0],["2006-08-18",8.0,8.02,7.9,7.9,69500.0],["2006-08-21",7.86,7.9,7.7,7.79,77400.0],["2006-08-22",7.9,7.93,7.63,7.79,165900.0],["2006-08-23",7.74,7.74,7.57,7.59,141200.0],["2006-08-24",7.63,7.73,7.4,7.73,97800.0],["2006-08-25",7.83,7.89,7.69,7.8,88600.0],["2006-08-28",7.7,7.83,7.66,7.76,96200.0],["2006-08-29",7.82,7.95,7.79,7.92,74500.0],["2006-08-30",7.92,9.16,7.92,9.14,303500.0],["2006-08-31",9.2,9.4,9.05,9.26,189900.0],["2006-09-01",9.26,10.05,9.16,9.98,126100.0],["2006-09-05",10.09,10.11,9.2,9.2,170800.0],["2006-09-06",9.2,9.23,8.9,9.05,114900.0],["2006-09-07",9.05,9.05,8.81,8.87,68200.0],["2006-09-08",8.85,8.94,8.75,8.88,75000.0],["2006-09-11",8.84,9.0,8.8,8.91,73100.0],["2006-09-12",8.9,8.98,8.84,8.89,43600.0],["2006-09-13",8.88,9.0,8.87,9.0,44800.0],["2006-09-14",9.01,9.1,8.98,9.0,68100.0],["2006-09-15",8.98,9.1,8.94,8.97,53900.0],["2006-09-18",8.93,9.0,8.92,8.96,44700.0],["2006-09-19",9.0,9.07,8.93,9.0,159400.0],["2006-09-20",9.05,9.13,9.02,9.05,84700.0],["2006-09-21",9.1,9.37,9.09,9.2,80500.0],["2006-09-22",9.23,9.23,9.13,9.15,41600.0],["2006-09-25",9.2,9.28,9.12,9.22,39200.0],["2006-09-26",9.23,9.25,9.0,9.16,64300.0],["2006-09-27",9.24,9.24,9.03,9.06,60300.0],["2006-09-28",9.06,9.18,8.99,9.1,57800.0],["2006-09-29",9.1,9.1,9.01,9.07,30800.0],["2006-10-02",9.08,9.1,9.05,9.09,18000.0],["2006-10-03",9.05,9.21,9.05,9.06,55700.0],["2006-10-04",9.05,9.24,9.05,9.11,35700.0],["2006-10-05",7.3,7.58,7.07,7.39,671100.0],["2006-10-06",7.41,7.67,7.41,7.59,225500.0],["2006-10-09",7.64,7.76,7.59,7.72,46100.0],["2006-10-10",7.7,8.01,7.7,7.86,175900.0],["2006-10-11",7.86,8.0,7.75,7.9,73700.0],["2006-10-12",8.0,8.0,7.9,7.99,48400.0],["2006-10-13",7.99,8.08,7.99,8.08,33300.0],["2006-10-16",8.16,8.16,8.02,8.05,34500.0],["2006-10-17",8.03,8.05,7.87,7.88,53800.0],["2006-10-18",7.9,8.08,7.9,8.0,31000.0],["2006-10-19",7.98,8.0,7.86,7.93,41300.0],["2006-10-20",7.92,7.94,7.84,7.87,52900.0],["2006-10-23",7.77,7.95,7.68,7.71,37100.0],["2006-10-24",7.78,7.79,7.68,7.68,50600.0],["2006-10-25",7.9,8.1,7.76,7.86,120000.0],["2006-10-26",7.76,7.96,7.72,7.83,105500.0],["2006-10-27",7.83,7.93,7.75,7.8,61400.0],["2006-10-30",7.96,8.03,7.9,8.03,137400.0],["2006-10-31",8.03,8.24,8.0,8.14,43300.0],["2006-11-01",8.25,8.7,8.24,8.55,78800.0],["2006-11-02",8.65,8.75,8.58,8.64,124000.0],["2006-11-03",8.68,8.7,8.51,8.56,34900.0],["2006-11-06",8.66,8.66,8.55,8.55,61900.0],["2006-11-07",8.6,8.87,8.6,8.87,55300.0],["2006-11-08",8.85,8.94,8.81,8.86,41000.0],["2006-11-09",8.96,8.98,8.81,8.81,10800.0],["2006-11-10",8.82,8.82,8.54,8.66,24500.0],["2006-11-13",8.41,8.62,8.41,8.59,164400.0],["2006-11-14",8.65,8.73,8.59,8.7,32600.0],["2006-11-15",8.72,8.76,8.6,8.63,33500.0],["2006-11-16",8.63,8.72,8.63,8.7,15200.0],["2006-11-17",8.7,8.7,8.46,8.5,88600.0],["2006-11-20",8.5,8.59,8.45,8.54,33500.0],["2006-11-21",8.5,8.73,8.5,8.68,73400.0],["2006-11-22",8.88,8.88,8.76,8.86,23700.0],["2006-11-24",8.75,8.75,8.66,8.75,9000.0],["2006-11-27",8.85,8.85,8.46,8.5,18500.0],["2006-11-28",8.58,8.6,8.52,8.54,8900.0],["2006-11-29",8.59,8.64,8.5,8.61,22000.0],["2006-11-30",8.51,8.61,8.41,8.48,46800.0],["2006-12-01",8.47,8.5,8.38,8.45,34700.0],["2006-12-04",8.41,8.6,8.38,8.55,66500.0],["2006-12-05",8.55,8.63,8.5,8.6,15800.0],["2006-12-06",8.6,8.6,8.52,8.55,16600.0],["2006-12-07",8.51,8.6,8.48,8.48,37800.0],["2006-12-08",8.52,8.7,8.41,8.68,75900.0],["2006-12-11",8.65,8.84,8.61,8.84,57000.0],["2006-12-12",8.85,8.85,8.74,8.79,26800.0],["2006-12-13",8.83,8.85,8.55,8.58,28400.0],["2006-12-14",8.58,8.6,8.34,8.51,41200.0],["2006-12-15",8.5,8.57,8.45,8.56,51200.0],["2006-12-18",8.57,8.57,8.13,8.24,62800.0],["2006-12-19",8.24,8.24,8.02,8.11,60100.0],["2006-12-20",8.1,8.28,8.1,8.15,72400.0],["2006-12-21",8.19,8.32,8.18,8.26,38400.0],["2006-12-22",8.29,8.5,8.28,8.49,91300.0],["2006-12-26",8.5,8.57,8.42,8.57,59900.0],["2006-12-27",8.62,8.9,8.62,8.9,72000.0],["2006-12-28",8.89,9.1,8.89,9.05,43900.0],["2006-12-29",9.1,9.13,8.94,9.02,49400.0],["2007-01-03",9.09,9.1,8.86,8.9,50900.0],["2007-01-04",8.8,8.82,8.71,8.79,44400.0],["2007-01-05",8.72,8.83,8.71,8.76,38000.0],["2007-01-08",8.74,8.79,8.71,8.73,29200.0],["2007-01-09",8.75,8.79,8.7,8.75,107900.0],["2007-01-10",8.78,9.1,8.75,9.0,57500.0],["2007-01-11",9.01,9.59,9.01,9.58,43700.0],["2007-01-12",9.58,10.18,9.56,9.98,59500.0],["2007-01-16",9.9,10.4,9.8,9.9,33000.0],["2007-01-17",9.83,10.06,9.8,10.0,40300.0],["2007-01-18",10.02,10.03,9.9,9.92,19300.0],["2007-01-19",9.82,9.95,9.77,9.93,27400.0],["2007-01-22",9.82,9.93,9.76,9.82,21600.0],["2007-01-23",9.85,9.95,9.81,9.82,25100.0],["2007-01-24",9.82,9.85,9.44,9.5,60100.0],["2007-01-25",9.43,9.53,9.2,9.2,81800.0],["2007-01-26",9.22,9.23,9.05,9.11,43100.0],["2007-01-29",9.16,9.26,9.05,9.23,20000.0],["2007-01-30",9.28,9.6,9.23,9.45,67100.0],["2007-01-31",9.5,9.6,9.38,9.5,77700.0],["2007-02-01",9.6,9.6,9.52,9.53,30700.0],["2007-02-02",9.54,9.55,9.34,9.44,27600.0],["2007-02-05",9.4,9.42,9.36,9.37,25200.0],["2007-02-06",9.32,9.37,9.27,9.27,23700.0],["2007-02-07",9.32,9.41,9.27,9.3,47500.0],["2007-02-08",9.32,9.4,9.32,9.39,24800.0],["2007-02-09",9.39,9.4,9.3,9.31,8000.0],["2007-02-12",9.36,9.45,9.23,9.25,62200.0],["2007-02-13",8.77,8.78,8.31,8.69,296600.0],["2007-02-14",8.62,8.71,8.61,8.61,93800.0],["2007-02-15",8.65,8.78,8.61,8.72,32300.0],["2007-02-16",8.69,8.77,8.65,8.65,109200.0],["2007-02-20",8.71,8.77,8.55,8.77,234100.0],["2007-02-21",8.77,8.99,8.77,8.96,143200.0],["2007-02-22",8.93,9.03,8.93,9.03,31700.0],["2007-02-23",9.11,9.12,8.9,8.94,434900.0],["2007-02-26",8.98,9.07,8.98,9.05,25700.0],["2007-02-27",9.07,9.14,9.0,9.08,33500.0],["2007-02-28",8.99,9.07,8.99,9.07,25600.0],["2007-03-01",9.03,9.04,8.98,9.0,24000.0],["2007-03-02",9.25,9.25,8.95,9.04,27100.0],["2007-03-05",8.94,9.05,8.91,8.99,26700.0],["2007-03-06",8.98,9.1,8.98,9.06,18400.0],["2007-03-07",9.0,9.08,9.0,9.05,25700.0],["2007-03-08",9.05,9.05,9.0,9.05,37500.0],["2007-03-09",9.06,9.1,9.03,9.1,19800.0],["2007-03-12",9.09,9.1,9.06,9.09,12700.0],["2007-03-13",9.02,9.15,9.02,9.12,33700.0],["2007-03-14",9.12,9.16,9.08,9.09,13000.0],["2007-03-15",9.1,9.18,9.06,9.18,11400.0],["2007-03-16",9.18,9.18,9.1,9.1,17300.0],["2007-03-19",9.15,9.15,9.12,9.15,6400.0],["2007-03-20",9.2,9.22,9.17,9.18,12600.0],["2007-03-21",9.16,9.24,9.16,9.22,10800.0],["2007-03-22",9.18,9.33,9.18,9.28,10900.0],["2007-03-23",9.32,9.39,9.32,9.36,44800.0],["2007-03-26",9.43,9.45,9.34,9.4,35200.0],["2007-03-27",9.4,9.5,9.4,9.46,22000.0],["2007-03-28",9.46,9.75,9.46,9.74,21800.0],["2007-03-29",9.84,9.91,9.83,9.9,30100.0],["2007-03-30",9.9,9.93,9.82,9.92,15800.0],["2007-04-02",9.92,10.09,9.82,10.09,40100.0],["2007-04-03",10.1,10.25,10.1,10.25,21500.0],["2007-04-04",10.26,10.26,10.21,10.22,5700.0],["2007-04-05",10.22,10.43,10.22,10.42,16400.0],["2007-04-09",10.44,10.6,10.43,10.59,15800.0],["2007-04-10",10.59,10.73,10.59,10.71,19300.0],["2007-04-11",10.71,10.74,10.67,10.71,32400.0],["2007-04-12",10.68,10.73,10.6,10.6,63900.0],["2007-04-13",10.55,10.55,10.3,10.51,26200.0],["2007-04-16",10.5,10.5,10.34,10.36,40300.0],["2007-04-17",10.38,10.41,10.34,10.38,16400.0],["2007-04-18",10.4,10.4,10.12,10.12,33100.0],["2007-04-19",10.13,10.17,9.87,10.09,31500.0],["2007-04-20",10.09,10.17,10.08,10.13,26300.0],["2007-04-23",10.15,10.31,10.15,10.31,21400.0],["2007-04-24",10.4,10.79,10.4,10.78,34300.0],["2007-04-25",10.68,10.87,10.34,10.62,78900.0],["2007-04-26",10.0,10.0,9.03,9.11,379400.0],["2007-04-27",9.21,9.45,9.0,9.41,88700.0],["2007-04-30",9.45,10.05,9.42,10.05,102900.0],["2007-05-01",10.0,10.06,9.72,10.0,49000.0],["2007-05-02",9.97,10.25,9.64,9.84,109700.0],["2007-05-03",9.83,9.92,9.82,9.88,12800.0],["2007-05-04",9.88,9.92,9.62,9.84,26000.0],["2007-05-07",9.94,9.95,9.56,9.82,18400.0],["2007-05-08",9.83,9.99,9.75,9.99,12600.0],["2007-05-09",9.89,9.9,9.79,9.79,13100.0],["2007-05-10",9.76,9.76,9.62,9.65,9800.0],["2007-05-11",9.63,9.68,9.56,9.65,42300.0],["2007-05-14",9.65,9.8,9.65,9.79,19700.0],["2007-05-15",9.79,9.82,9.74,9.77,15100.0],["2007-05-16",9.77,9.81,9.77,9.77,8800.0],["2007-05-17",9.8,9.82,9.74,9.82,8000.0],["2007-05-18",9.82,9.84,9.78,9.78,15600.0],["2007-05-21",9.7,9.71,9.52,9.54,32500.0],["2007-05-22",9.63,9.64,9.53,9.54,10300.0],["2007-05-23",9.5,9.53,9.49,9.5,10900.0],["2007-05-24",9.45,9.51,9.45,9.48,12000.0],["2007-05-25",9.45,9.5,9.42,9.42,12400.0],["2007-05-29",9.46,9.52,9.43,9.45,13300.0],["2007-05-30",9.4,9.4,9.25,9.3,28000.0],["2007-05-31",9.39,9.39,9.29,9.29,13200.0],["2007-06-01",9.34,9.34,9.26,9.27,5300.0],["2007-06-04",9.2,9.22,8.66,8.7,69600.0],["2007-06-05",8.7,8.81,8.69,8.75,34900.0],["2007-06-06",8.77,8.8,8.69,8.69,14900.0],["2007-06-07",8.7,8.71,8.69,8.7,4400.0],["2007-06-08",8.64,8.85,8.61,8.83,28300.0],["2007-06-11",8.83,8.83,8.56,8.6,48600.0],["2007-06-12",8.69,8.69,8.46,8.51,21900.0],["2007-06-13",8.5,8.6,8.49,8.55,21000.0],["2007-06-14",8.52,8.52,8.37,8.43,30000.0],["2007-06-15",8.42,8.47,8.42,8.47,11100.0],["2007-06-18",8.5,8.74,8.5,8.69,17200.0],["2007-06-19",8.7,8.84,8.7,8.8,6800.0],["2007-06-20",8.8,8.84,8.76,8.78,6900.0],["2007-06-21",8.77,8.77,8.6,8.6,2800.0],["2007-06-22",8.55,8.88,8.55,8.78,19400.0],["2007-06-25",8.71,8.78,8.62,8.62,5100.0],["2007-06-26",8.6,8.6,8.19,8.52,15500.0],["2007-06-27",8.25,8.6,8.25,8.58,17000.0],["2007-06-28",8.54,8.65,8.54,8.59,16500.0],["2007-06-29",8.55,8.55,8.43,8.53,12400.0],["2007-07-02",8.45,8.64,8.45,8.6,8800.0],["2007-07-03",8.58,8.63,8.58,8.6,3900.0],["2007-07-05",8.56,8.6,8.54,8.56,6000.0],["2007-07-06",8.55,8.61,8.55,8.6,5700.0],["2007-07-09",8.55,8.79,8.55,8.78,72000.0],["2007-07-10",8.63,8.78,8.6,8.75,40100.0],["2007-07-11",8.75,8.79,8.69,8.79,13200.0],["2007-07-12",8.7,8.9,8.66,8.72,51900.0],["2007-07-13",8.65,8.74,8.6,8.72,22400.0],["2007-07-16",8.79,8.89,8.64,8.76,16500.0],["2007-07-17",8.7,8.78,8.6,8.78,6500.0],["2007-07-18",8.68,8.77,8.65,8.77,6100.0],["2007-07-19",8.79,8.8,8.74,8.77,3800.0],["2007-07-20",8.72,8.83,8.7,8.71,11700.0],["2007-07-23",8.76,8.8,8.74,8.76,2400.0],["2007-07-24",8.74,8.79,8.7,8.7,5000.0],["2007-07-25",8.7,8.76,8.69,8.73,2400.0],["2007-07-26",8.7,8.7,8.35,8.5,36500.0],["2007-07-27",8.45,8.51,8.44,8.5,23500.0],["2007-07-30",8.57,8.57,8.37,8.49,31800.0],["2007-07-31",8.49,8.51,8.47,8.49,15800.0],["2007-08-01",8.39,8.49,8.36,8.49,8900.0],["2007-08-02",8.49,8.53,8.25,8.3,67900.0],["2007-08-03",8.25,8.33,8.25,8.31,10900.0],["2007-08-06",8.35,8.41,8.25,8.3,10600.0],["2007-08-07",8.29,8.51,8.29,8.31,30900.0],["2007-08-08",8.3,8.45,8.24,8.28,230200.0],["2007-08-09",8.2,8.57,8.2,8.38,39700.0],["2007-08-10",8.37,8.37,8.06,8.12,105600.0],["2007-08-13",8.12,8.22,8.12,8.17,33400.0],["2007-08-14",8.22,8.26,8.15,8.26,11200.0],["2007-08-15",8.28,8.4,8.28,8.4,3200.0],["2007-08-16",8.3,8.4,8.28,8.39,7200.0],["2007-08-17",8.43,8.53,7.77,8.05,88700.0],["2007-08-20",8.0,8.0,7.7,7.85,37800.0],["2007-08-21",7.9,7.98,7.66,7.66,13700.0],["2007-08-22",7.65,7.85,7.62,7.72,15500.0],["2007-08-23",7.72,7.94,7.71,7.87,8800.0],["2007-08-24",7.77,7.99,7.77,7.99,9500.0],["2007-08-27",7.91,8.15,7.91,8.05,4100.0],["2007-08-28",8.04,8.14,8.04,8.14,1900.0],["2007-08-29",8.09,8.11,8.06,8.07,7400.0],["2007-08-30",8.04,8.19,8.02,8.16,3200.0],["2007-08-31",8.15,8.23,8.12,8.23,4300.0],["2007-09-04",8.19,8.28,8.19,8.24,13500.0],["2007-09-05",8.23,8.26,8.23,8.24,11400.0],["2007-09-06",8.23,8.24,8.2,8.21,5800.0],["2007-09-07",8.17,8.17,8.1,8.13,6100.0],["2007-09-10",8.05,8.17,8.04,8.15,21900.0],["2007-09-11",8.1,8.15,8.07,8.08,9300.0],["2007-09-12",8.06,8.08,8.0,8.05,87000.0],["2007-09-13",8.01,8.11,8.01,8.03,8900.0],["2007-09-14",8.01,8.05,8.01,8.03,16400.0],["2007-09-17",8.02,8.07,8.01,8.02,10900.0],["2007-09-18",8.02,8.14,8.01,8.04,5500.0],["2007-09-19",8.05,8.11,8.01,8.01,7200.0],["2007-09-20",8.01,8.03,8.01,8.02,6900.0],["2007-09-21",8.02,8.03,8.01,8.02,3200.0],["2007-09-24",8.01,8.02,8.01,8.02,33700.0],["2007-09-25",8.01,8.05,7.95,7.99,16300.0],["2007-09-26",8.02,8.06,7.97,8.0,14000.0],["2007-09-27",7.97,8.15,7.96,8.07,22500.0],["2007-09-28",7.99,8.07,7.97,8.02,9600.0],["2007-10-01",8.0,8.1,8.0,8.06,3500.0],["2007-10-02",8.07,8.2,8.04,8.05,82500.0],["2007-10-03",8.07,8.22,8.03,8.21,6200.0],["2007-10-04",8.08,8.36,8.08,8.34,4600.0],["2007-10-05",8.29,8.36,8.27,8.35,5300.0],["2007-10-08",8.33,8.55,8.33,8.52,8800.0],["2007-10-09",8.54,8.81,8.54,8.81,4800.0],["2007-10-10",8.72,8.9,8.72,8.87,3800.0],["2007-10-11",8.82,8.96,8.82,8.96,3300.0],["2007-10-12",8.96,8.99,8.84,8.87,5200.0],["2007-10-15",8.8,8.99,8.8,8.95,4000.0],["2007-10-16",8.96,8.98,8.9,8.97,3500.0],["2007-10-17",8.93,8.96,8.88,8.89,7400.0],["2007-10-18",8.81,8.96,8.81,8.86,5700.0],["2007-10-19",8.8,8.95,8.72,8.72,8200.0],["2007-10-22",8.74,8.75,8.64,8.64,3400.0],["2007-10-23",8.61,8.71,8.52,8.52,4100.0],["2007-10-24",8.37,8.75,8.3,8.4,17000.0],["2007-10-25",8.34,8.42,8.27,8.4,11400.0],["2007-10-26",8.36,8.44,8.33,8.44,4500.0],["2007-10-29",8.38,8.45,8.38,8.41,5500.0],["2007-10-30",8.3,8.51,8.3,8.46,6500.0],["2007-10-31",8.41,8.56,8.41,8.56,6000.0],["2007-11-01",8.5,8.54,8.46,8.46,4000.0],["2007-11-02",8.41,8.42,8.3,8.4,13700.0],["2007-11-05",8.3,8.45,8.3,8.41,1900.0],["2007-11-06",8.51,8.51,8.32,8.39,10900.0],["2007-11-07",8.39,8.42,8.3,8.41,1700.0],["2007-11-08",8.51,8.51,8.22,8.27,211300.0],["2007-11-09",8.25,8.38,8.17,8.17,8300.0],["2007-11-12",8.18,8.2,8.18,8.18,3800.0],["2007-11-13",8.16,8.16,8.06,8.07,3400.0],["2007-11-14",8.02,8.04,7.86,7.86,6300.0],["2007-11-15",7.87,8.08,7.87,7.9,20700.0],["2007-11-16",7.85,7.94,7.85,7.89,5400.0],["2007-11-19",7.87,7.91,7.87,7.89,11500.0],["2007-11-20",7.87,7.97,7.87,7.88,52700.0],["2007-11-21",7.67,7.87,7.67,7.84,69700.0],["2007-11-23",7.77,7.77,7.46,7.65,11800.0],["2007-11-26",7.7,7.86,7.7,7.73,4600.0],["2007-11-27",7.78,7.8,7.65,7.67,13800.0],["2007-11-28",7.6,7.68,7.6,7.63,61000.0],["2007-11-29",7.63,7.65,6.84,7.27,186400.0],["2007-11-30",7.39,7.5,7.23,7.32,20600.0],["2007-12-03",7.22,7.3,7.0,7.23,10400.0],["2007-12-04",7.17,7.29,7.17,7.2,8500.0],["2007-12-05",7.18,7.18,6.91,7.17,232200.0],["2007-12-06",7.12,7.7,7.12,7.63,16800.0],["2007-12-07",7.6,8.01,7.6,8.01,8700.0],["2007-12-10",7.97,7.97,7.3,7.3,28400.0],["2007-12-11",7.33,7.34,7.2,7.33,7100.0],["2007-12-12",7.36,7.73,7.21,7.7,16200.0],["2007-12-13",7.8,7.95,7.73,7.76,8000.0],["2007-12-14",7.6,7.6,6.96,7.09,40000.0],["2007-12-17",7.07,7.19,7.01,7.15,15200.0],["2007-12-18",7.06,7.25,7.0,7.05,27200.0],["2007-12-19",6.96,7.04,6.95,6.97,105800.0],["2007-12-20",6.97,7.41,6.81,7.01,512100.0],["2007-12-21",7.05,7.57,7.02,7.49,18700.0],["2007-12-24",7.3,7.85,7.3,7.8,26300.0],["2007-12-26",7.87,7.87,7.74,7.77,9900.0],["2007-12-27",7.8,7.93,7.76,7.83,20000.0],["2007-12-28",7.82,7.87,7.72,7.74,10500.0],["2007-12-31",7.74,7.76,7.71,7.71,13900.0],["2008-01-02",7.65,7.7,7.6,7.6,4000.0],["2008-01-03",7.56,7.56,7.21,7.21,13400.0],["2008-01-04",7.11,7.11,6.61,6.62,15200.0],["2008-01-07",6.62,6.62,6.12,6.28,17100.0],["2008-01-08",6.24,6.37,6.14,6.19,22900.0],["2008-01-09",6.16,6.16,5.97,6.01,89500.0],["2008-01-10",5.91,6.06,5.91,6.06,20900.0],["2008-01-11",5.93,6.03,5.71,5.82,26700.0],["2008-01-14",5.76,5.85,5.59,5.79,47000.0],["2008-01-15",5.74,5.8,5.61,5.68,20800.0],["2008-01-16",5.57,6.26,5.53,6.26,15100.0],["2008-01-17",6.16,6.9,6.16,6.47,64500.0],["2008-01-18",6.38,6.61,6.11,6.27,15600.0],["2008-01-22",5.69,6.28,5.69,6.16,87200.0],["2008-01-23",6.08,6.6,5.82,6.52,105000.0],["2008-01-24",6.65,7.19,6.65,7.19,22900.0],["2008-01-25",7.15,7.23,7.1,7.1,16400.0],["2008-01-28",7.15,8.25,7.15,8.11,42800.0],["2008-01-29",8.11,8.12,7.85,7.86,14600.0],["2008-01-30",7.81,8.07,7.21,7.97,35100.0],["2008-01-31",7.87,7.97,7.49,7.85,28700.0],["2008-02-01",7.94,7.94,7.79,7.79,2700.0],["2008-02-04",7.77,7.77,7.38,7.43,14700.0],["2008-02-05",7.47,7.54,6.98,7.19,16000.0],["2008-02-06",7.15,7.15,6.88,7.03,32100.0],["2008-02-07",6.99,7.1,6.85,7.0,39400.0],["2008-02-08",7.02,7.06,6.9,7.03,3300.0],["2008-02-11",7.11,7.31,7.02,7.1,15600.0],["2008-02-12",7.04,7.14,6.97,7.12,6500.0],["2008-02-13",7.17,7.47,7.17,7.4,18700.0],["2008-02-14",7.33,7.6,7.33,7.47,6800.0],["2008-02-15",7.47,7.57,7.3,7.33,5800.0],["2008-02-19",7.28,7.3,6.7,6.95,35600.0],["2008-02-20",6.93,7.01,6.88,7.0,7700.0],["2008-02-21",7.18,7.48,7.15,7.39,14300.0],["2008-02-22",7.33,7.55,7.33,7.54,9500.0],["2008-02-25",7.47,7.98,7.47,7.97,20200.0],["2008-02-26",7.98,8.06,7.98,8.04,16300.0],["2008-02-27",7.98,8.03,7.9,7.99,5100.0],["2008-02-28",7.93,7.94,7.84,7.87,3900.0],["2008-02-29",7.87,7.87,7.87,7.87,0.0],["2008-03-03",7.87,7.87,7.63,7.71,12000.0],["2008-03-04",7.23,7.68,7.23,7.62,11100.0],["2008-03-05",7.57,7.85,7.57,7.85,5700.0],["2008-03-06",7.78,7.87,7.78,7.83,5900.0],["2008-03-07",7.78,8.0,7.77,8.0,7800.0],["2008-03-10",7.99,8.05,7.76,7.78,185500.0],["2008-03-11",8.0,8.0,7.86,7.9,23100.0],["2008-03-12",7.86,8.0,7.86,8.0,41400.0],["2008-03-13",7.97,8.0,7.95,8.0,27400.0],["2008-03-14",7.95,8.0,7.85,7.98,43900.0],["2008-03-17",7.73,7.74,7.25,7.25,10200.0],["2008-03-18",7.52,7.52,6.9,6.92,24500.0],["2008-03-19",6.82,6.82,6.63,6.69,11900.0],["2008-03-20",6.62,7.01,6.42,6.99,6900.0],["2008-03-24",7.02,7.91,7.02,7.78,14600.0],["2008-03-25",7.63,7.66,7.38,7.48,13200.0],["2008-03-26",7.53,7.53,7.35,7.4,7400.0],["2008-03-27",7.29,7.38,7.19,7.33,3900.0],["2008-03-28",7.29,7.78,7.2,7.76,16200.0],["2008-03-31",7.77,7.92,7.77,7.91,13800.0],["2008-04-01",7.92,8.0,7.92,7.99,4000.0],["2008-04-02",7.89,7.89,7.8,7.8,6800.0],["2008-04-03",7.87,7.87,7.67,7.67,7900.0],["2008-04-04",7.7,7.7,7.55,7.55,5500.0],["2008-04-07",7.59,7.68,7.43,7.49,12900.0],["2008-04-08",7.57,7.57,7.47,7.52,1800.0],["2008-04-09",7.42,7.46,7.34,7.38,7500.0],["2008-04-10",7.47,7.5,7.4,7.4,1900.0],["2008-04-11",7.25,7.29,7.25,7.27,1000.0],["2008-04-14",7.2,7.39,7.2,7.26,10600.0],["2008-04-15",7.18,7.37,7.18,7.22,11000.0],["2008-04-16",7.33,7.68,7.3,7.61,63800.0],["2008-04-17",7.6,7.63,6.84,6.85,162400.0],["2008-04-18",7.06,7.06,6.77,6.95,38200.0],["2008-04-21",6.91,6.92,6.67,6.77,76800.0],["2008-04-22",6.68,6.79,6.56,6.6,78300.0],["2008-04-23",6.56,6.73,6.45,6.59,191400.0],["2008-04-24",6.63,6.67,6.41,6.49,121300.0],["2008-04-25",6.49,6.66,6.46,6.48,66600.0],["2008-04-28",6.41,6.61,6.41,6.49,35800.0],["2008-04-29",6.5,6.64,6.5,6.53,35400.0],["2008-04-30",6.57,6.77,6.57,6.73,26000.0],["2008-05-01",6.77,6.77,6.62,6.7,20900.0],["2008-05-02",6.74,6.96,6.7,6.91,130600.0],["2008-05-05",6.82,6.95,6.18,6.52,147200.0],["2008-05-06",6.48,6.76,6.34,6.69,100300.0],["2008-05-07",6.67,6.67,6.44,6.5,58800.0],["2008-05-08",6.54,6.88,6.5,6.88,130400.0],["2008-05-09",6.8,6.92,6.71,6.8,41100.0],["2008-05-12",6.88,6.97,6.83,6.9,23900.0],["2008-05-13",6.99,7.27,6.98,7.22,50400.0],["2008-05-14",7.25,7.47,7.14,7.46,87000.0],["2008-05-15",7.5,8.3,7.49,8.3,104900.0],["2008-05-16",8.3,8.4,8.13,8.35,85800.0],["2008-05-19",8.31,8.53,8.22,8.48,56000.0],["2008-05-20",8.51,8.51,8.22,8.29,25600.0],["2008-05-21",8.29,8.33,8.17,8.23,19700.0],["2008-05-22",8.27,8.3,8.05,8.28,67400.0],["2008-05-23",8.25,8.28,8.15,8.24,12000.0],["2008-05-27",8.21,8.66,8.1,8.66,31800.0],["2008-05-28",8.6,8.74,8.37,8.71,60500.0],["2008-05-29",8.72,8.86,8.56,8.85,39800.0],["2008-05-30",8.84,9.41,8.82,9.4,67400.0],["2008-06-02",9.44,9.79,9.38,9.73,66500.0],["2008-06-03",9.65,9.69,8.8,8.97,82100.0],["2008-06-04",9.05,9.05,8.74,8.96,123700.0],["2008-06-05",8.86,8.92,8.79,8.85,15200.0],["2008-06-06",8.78,8.99,8.75,8.87,17200.0],["2008-06-09",8.86,9.06,8.03,8.06,85800.0],["2008-06-10",8.06,8.28,8.06,8.21,15000.0],["2008-06-11",8.15,8.15,7.86,8.0,37300.0],["2008-06-12",7.94,7.99,7.87,7.92,20900.0],["2008-06-13",7.98,7.99,7.83,7.99,15900.0],["2008-06-16",7.93,8.19,7.91,8.04,43400.0],["2008-06-17",7.98,8.0,7.9,7.97,6700.0],["2008-06-18",7.91,8.0,7.89,7.96,7600.0],["2008-06-19",7.92,7.99,7.92,7.94,2800.0],["2008-06-20",7.92,7.96,7.57,7.64,34000.0],["2008-06-23",7.56,7.59,7.5,7.57,8300.0],["2008-06-24",7.53,7.56,7.37,7.44,34100.0],["2008-06-25",7.45,7.55,7.45,7.53,15500.0],["2008-06-26",7.5,7.65,7.48,7.62,19300.0],["2008-06-27",7.63,7.65,7.6,7.61,6700.0],["2008-06-30",7.58,7.58,7.42,7.49,21100.0],["2008-07-01",7.44,7.49,7.4,7.47,31700.0],["2008-07-02",7.5,7.52,7.41,7.41,21800.0],["2008-07-03",7.38,7.38,7.26,7.38,9100.0],["2008-07-07",7.38,7.4,7.21,7.33,28400.0],["2008-07-08",7.32,7.32,7.24,7.3,14300.0],["2008-07-09",7.28,7.32,7.24,7.31,8700.0],["2008-07-10",7.27,7.45,7.24,7.35,14500.0],["2008-07-11",7.32,7.32,6.99,7.0,14000.0],["2008-07-14",7.0,7.0,6.62,6.62,24700.0],["2008-07-15",6.48,6.48,6.1,6.1,28300.0],["2008-07-16",6.06,6.16,6.02,6.1,6800.0],["2008-07-17",6.2,6.45,6.15,6.45,22200.0],["2008-07-18",6.4,7.02,6.4,7.01,24800.0],["2008-07-21",6.95,7.05,6.95,7.04,14800.0],["2008-07-22",7.07,7.17,6.9,7.13,12800.0],["2008-07-23",7.2,7.2,7.1,7.1,8400.0],["2008-07-24",7.07,7.07,6.99,7.07,16700.0],["2008-07-25",6.96,6.97,6.83,6.93,22700.0],["2008-07-28",7.56,8.49,7.56,8.47,44200.0],["2008-07-29",8.75,8.75,7.56,8.55,54300.0],["2008-07-30",8.69,8.69,8.33,8.38,15600.0],["2008-07-31",8.4,8.4,8.17,8.17,17900.0],["2008-08-01",8.15,8.55,7.49,8.44,52100.0],["2008-08-04",8.46,8.46,8.28,8.4,8800.0],["2008-08-05",8.46,8.46,6.91,8.32,33300.0],["2008-08-06",8.21,8.29,8.1,8.22,11500.0],["2008-08-07",8.27,8.27,8.08,8.17,6500.0],["2008-08-08",8.17,8.23,8.05,8.15,14700.0],["2008-08-11",7.99,7.99,7.63,7.86,18600.0],["2008-08-12",7.78,7.78,7.58,7.62,8200.0],["2008-08-13",7.52,7.67,7.43,7.67,9400.0],["2008-08-14",7.55,8.03,7.49,7.85,13200.0],["2008-08-15",7.78,8.18,7.66,8.15,158400.0],["2008-08-18",8.21,8.21,7.92,7.93,3300.0],["2008-08-19",7.85,7.85,7.28,7.48,6500.0],["2008-08-20",7.75,7.75,7.63,7.67,4400.0],["2008-08-21",7.7,7.73,7.41,7.51,6700.0],["2008-08-22",7.52,7.67,7.43,7.66,6600.0],["2008-08-25",7.72,7.8,7.56,7.6,11100.0],["2008-08-26",7.54,7.7,7.53,7.7,5100.0],["2008-08-27",7.62,8.0,7.62,7.94,13400.0],["2008-08-28",7.91,8.09,7.74,8.05,9800.0],["2008-08-29",8.0,8.07,8.0,8.04,6300.0],["2008-09-02",8.04,8.16,8.0,8.16,16400.0],["2008-09-03",8.12,8.25,8.12,8.18,7700.0],["2008-09-04",8.17,8.22,8.01,8.07,6000.0],["2008-09-05",7.99,8.05,7.86,7.87,7700.0],["2008-09-08",8.15,8.15,7.61,7.87,9200.0],["2008-09-09",7.95,8.01,7.6,7.84,9200.0],["2008-09-10",7.67,7.78,7.49,7.54,17900.0],["2008-09-11",7.57,7.71,7.17,7.71,62500.0],["2008-09-12",7.73,7.87,7.7,7.73,4800.0],["2008-09-15",7.3,7.55,7.23,7.38,8800.0],["2008-09-16",7.25,7.57,7.08,7.42,22700.0],["2008-09-17",7.42,7.42,7.08,7.13,9900.0],["2008-09-18",7.38,7.38,7.1,7.11,4900.0],["2008-09-19",7.21,7.5,7.02,7.5,15800.0],["2008-09-22",7.54,7.63,7.12,7.12,8500.0],["2008-09-23",7.14,7.42,6.92,7.42,9400.0],["2008-09-24",7.25,7.33,7.21,7.3,2300.0],["2008-09-25",7.21,7.32,7.21,7.29,4100.0],["2008-09-26",7.37,7.37,7.08,7.14,3300.0],["2008-09-29",7.1,7.1,6.63,6.69,10400.0],["2008-09-30",6.7,7.21,6.54,7.17,25400.0],["2008-10-01",7.01,7.44,7.01,7.35,8600.0],["2008-10-02",7.21,7.29,6.65,6.95,17900.0],["2008-10-03",6.97,7.32,6.97,7.24,7800.0],["2008-10-06",6.75,6.9,6.55,6.7,8700.0],["2008-10-07",6.61,6.72,6.4,6.4,10500.0],["2008-10-08",6.2,6.29,5.96,6.03,6500.0],["2008-10-09",6.02,6.02,5.75,5.87,4500.0],["2008-10-10",5.73,6.03,4.99,5.3,31400.0],["2008-10-13",5.45,5.7,5.45,5.6,2600.0],["2008-10-14",5.45,5.65,5.43,5.64,11300.0],["2008-10-15",5.49,5.6,5.49,5.56,4000.0],["2008-10-16",5.52,5.7,5.47,5.7,9200.0],["2008-10-17",5.63,5.87,5.56,5.81,10100.0],["2008-10-20",5.78,5.8,5.55,5.73,30000.0],["2008-10-21",5.61,5.75,5.54,5.75,5800.0],["2008-10-22",5.89,5.89,5.75,5.79,13200.0],["2008-10-23",5.85,6.19,5.76,5.76,14600.0],["2008-10-24",5.69,5.83,5.51,5.64,8900.0],["2008-10-27",5.53,5.53,5.15,5.18,6200.0],["2008-10-28",5.32,5.32,5.22,5.23,3500.0],["2008-10-29",5.04,5.23,5.03,5.13,12900.0],["2008-10-30",5.09,5.1,4.87,4.97,31200.0],["2008-10-31",5.03,5.06,4.9,4.95,12300.0],["2008-11-03",4.95,5.08,4.9,5.0,22600.0],["2008-11-04",4.94,5.1,4.91,4.91,5800.0],["2008-11-05",4.91,4.93,4.9,4.9,6200.0],["2008-11-06",4.8,4.8,4.51,4.65,31600.0],["2008-11-07",4.66,4.66,4.4,4.51,7100.0],["2008-11-10",4.42,4.64,4.22,4.41,14500.0],["2008-11-11",4.34,4.38,4.21,4.3,10800.0],["2008-11-12",4.24,4.24,3.96,3.96,14800.0],["2008-11-13",3.95,3.95,3.78,3.91,22000.0],["2008-11-14",3.91,3.99,3.9,3.9,17300.0],["2008-11-17",3.9,4.1,3.9,3.94,14500.0],["2008-11-18",3.9,4.05,3.83,4.05,14000.0],["2008-11-19",3.9,3.9,3.6,3.6,19300.0],["2008-11-20",3.54,3.58,3.2,3.25,30600.0],["2008-11-21",3.33,3.33,2.75,3.06,23400.0],["2008-11-24",3.22,3.22,3.04,3.1,10100.0],["2008-11-25",3.12,3.14,2.88,2.92,8900.0],["2008-11-26",2.87,3.27,2.84,3.25,83000.0],["2008-11-28",3.17,3.3,3.17,3.3,74100.0],["2008-12-01",3.11,3.3,3.0,3.13,21600.0],["2008-12-02",3.18,3.45,3.16,3.45,3400.0],["2008-12-03",3.5,3.5,3.45,3.45,2100.0],["2008-12-04",3.5,3.8,3.5,3.7,3300.0],["2008-12-05",3.75,3.75,3.6,3.75,3600.0],["2008-12-08",3.67,3.75,3.66,3.75,6700.0],["2008-12-09",3.75,3.75,3.73,3.73,17500.0],["2008-12-10",3.89,3.9,3.69,3.69,4000.0],["2008-12-11",3.8,3.91,3.8,3.87,7100.0],["2008-12-12",3.91,3.91,3.87,3.87,1000.0],["2008-12-15",3.8,4.01,3.8,3.82,6200.0],["2008-12-16",3.79,3.83,3.77,3.82,19900.0],["2008-12-17",3.79,3.8,3.79,3.8,3600.0],["2008-12-18",3.73,3.75,3.73,3.75,800.0],["2008-12-19",3.84,4.1,3.8,4.1,6100.0],["2008-12-22",4.02,4.14,3.73,4.14,10200.0],["2008-12-23",4.09,4.38,4.09,4.27,7100.0],["2008-12-24",4.24,4.26,4.22,4.25,600.0],["2008-12-26",4.48,4.62,4.3,4.62,7100.0],["2008-12-29",4.55,4.89,4.55,4.88,7300.0],["2008-12-30",5.03,5.34,4.89,5.2,9500.0],["2008-12-31",5.3,5.58,5.3,5.55,21400.0],["2009-01-02",5.62,5.74,5.62,5.74,2400.0],["2009-01-05",5.65,5.74,5.5,5.55,7600.0],["2009-01-06",5.7,6.03,5.66,6.02,7900.0],["2009-01-07",5.9,6.0,5.82,5.9,38500.0],["2009-01-08",5.95,5.95,5.62,5.86,18800.0],["2009-01-09",5.85,5.85,5.8,5.8,2500.0],["2009-01-12",5.75,5.76,5.66,5.73,9900.0],["2009-01-13",5.69,5.73,5.54,5.61,23900.0],["2009-01-14",5.5,5.74,5.34,5.51,38200.0],["2009-01-15",5.46,5.74,5.16,5.74,75900.0],["2009-01-16",5.72,5.72,5.23,5.3,64900.0],["2009-01-20",5.2,5.2,4.95,5.02,24900.0],["2009-01-21",5.0,5.4,4.97,5.4,23800.0],["2009-01-22",5.25,5.27,4.96,5.05,13400.0],["2009-01-23",5.07,5.15,5.01,5.09,1600.0],["2009-01-26",5.06,5.15,4.95,5.0,9700.0],["2009-01-27",4.96,4.96,4.95,4.95,1100.0],["2009-01-28",4.98,5.17,4.98,5.1,2800.0],["2009-01-29",5.09,5.09,4.64,4.64,17200.0],["2009-01-30",4.51,4.59,4.5,4.53,3900.0],["2009-02-02",4.51,4.55,4.4,4.4,23700.0],["2009-02-03",4.5,4.95,4.48,4.88,13800.0],["2009-02-04",4.95,5.1,4.8,4.8,7400.0],["2009-02-05",4.8,4.8,4.8,4.8,0.0],["2009-02-06",4.85,5.39,4.84,5.01,15300.0],["2009-02-09",4.92,5.53,4.92,5.11,14500.0],["2009-02-10",5.11,5.11,4.97,4.97,2100.0],["2009-02-11",5.19,5.19,4.95,5.15,15900.0],["2009-02-12",5.1,5.1,4.75,4.88,11500.0],["2009-02-13",5.35,5.35,5.01,5.15,10100.0],["2009-02-17",4.79,5.25,4.79,5.17,9600.0],["2009-02-18",5.15,5.31,5.15,5.31,1600.0],["2009-02-19",5.29,5.35,5.17,5.25,6100.0],["2009-02-20",5.21,5.24,4.78,4.9,15800.0],["2009-02-23",4.85,4.91,4.84,4.85,700.0],["2009-02-24",4.79,4.89,4.58,4.87,4500.0],["2009-02-25",4.85,4.85,4.73,4.73,1800.0],["2009-02-26",4.73,4.73,4.53,4.6,2100.0],["2009-02-27",4.6,4.6,4.6,4.6,0.0],["2009-03-02",4.52,4.55,4.42,4.51,1800.0],["2009-03-03",4.48,4.5,3.97,4.01,10500.0],["2009-03-04",4.2,4.38,4.1,4.25,12200.0],["2009-03-05",4.19,4.19,4.08,4.08,1300.0],["2009-03-06",4.05,4.06,3.82,3.9,15600.0],["2009-03-09",3.85,3.86,3.81,3.82,700.0],["2009-03-10",3.74,4.15,3.74,4.06,9700.0],["2009-03-11",4.02,4.02,3.89,4.0,4600.0],["2009-03-12",4.04,4.65,4.04,4.57,5100.0],["2009-03-13",4.62,4.94,4.62,4.94,4700.0],["2009-03-16",4.94,5.03,4.94,5.0,4200.0],["2009-03-17",5.04,5.14,4.99,5.14,3200.0],["2009-03-18",5.09,5.09,4.81,5.0,19200.0],["2009-03-19",5.0,5.1,5.0,5.06,4200.0],["2009-03-20",5.09,5.16,5.08,5.09,1400.0],["2009-03-23",5.09,5.13,5.02,5.13,1200.0],["2009-03-24",5.15,5.2,5.14,5.2,1100.0],["2009-03-25",5.22,5.22,5.17,5.17,2000.0],["2009-03-26",5.52,5.52,5.14,5.23,5600.0],["2009-03-27",5.25,5.45,5.0,5.0,7200.0],["2009-03-30",4.95,4.96,4.95,4.95,300.0],["2009-03-31",5.03,5.31,4.95,5.13,101700.0],["2009-04-01",5.12,5.17,5.09,5.1,1700.0],["2009-04-02",5.08,5.08,5.08,5.08,200.0],["2009-04-03",5.16,5.19,4.99,5.07,3800.0],["2009-04-06",5.08,5.08,4.98,5.05,1400.0],["2009-04-07",5.0,5.0,4.94,5.0,800.0],["2009-04-08",5.0,5.0,4.99,4.99,8400.0],["2009-04-09",4.99,5.07,4.99,5.0,4500.0],["2009-04-13",5.0,5.02,5.0,5.02,2900.0],["2009-04-14",4.9,4.98,4.9,4.98,2500.0],["2009-04-15",4.97,5.06,4.96,5.05,1400.0],["2009-04-16",5.07,5.08,4.98,4.98,12200.0],["2009-04-17",4.84,5.3,4.84,5.3,14500.0],["2009-04-20",5.29,5.29,5.2,5.21,8000.0],["2009-04-21",5.12,5.22,5.11,5.16,2000.0],["2009-04-22",5.3,5.3,5.21,5.25,1700.0],["2009-04-23",5.25,5.25,5.15,5.2,2000.0],["2009-04-24",5.25,5.35,5.25,5.33,28900.0],["2009-04-27",5.25,5.27,5.25,5.25,1800.0],["2009-04-28",5.32,5.33,5.26,5.28,9600.0],["2009-04-29",5.25,5.33,5.15,5.3,5000.0],["2009-04-30",5.35,5.35,5.17,5.25,3100.0],["2009-05-01",5.35,6.8,5.31,6.22,45400.0],["2009-05-04",6.34,6.87,6.25,6.75,18000.0],["2009-05-05",6.8,6.8,6.57,6.67,12400.0],["2009-05-06",6.63,6.64,6.54,6.59,6800.0],["2009-05-07",6.46,6.46,6.03,6.03,20200.0],["2009-05-08",6.16,6.43,6.16,6.35,10800.0],["2009-05-11",6.42,6.59,6.2,6.59,9700.0],["2009-05-12",6.46,6.55,6.45,6.5,3300.0],["2009-05-13",6.48,6.58,6.38,6.5,14200.0],["2009-05-14",6.54,6.54,6.48,6.51,3200.0],["2009-05-15",6.55,6.58,6.39,6.58,5600.0],["2009-05-18",6.57,6.57,6.52,6.52,200.0],["2009-05-19",6.42,6.53,6.41,6.53,3300.0],["2009-05-20",6.55,6.57,6.52,6.56,10600.0],["2009-05-21",6.5,6.57,6.35,6.35,10500.0],["2009-05-22",6.47,6.55,6.47,6.52,2800.0],["2009-05-26",6.41,6.52,6.38,6.44,4800.0],["2009-05-27",6.42,6.88,6.36,6.72,23900.0],["2009-05-28",6.87,6.87,6.74,6.74,2800.0],["2009-05-29",6.78,6.84,6.3,6.3,8900.0],["2009-06-01",6.33,6.46,6.33,6.43,2200.0],["2009-06-02",6.48,6.48,6.32,6.42,6400.0],["2009-06-03",6.33,6.41,6.31,6.35,2900.0],["2009-06-04",6.41,6.41,6.38,6.41,900.0],["2009-06-05",6.41,6.55,6.31,6.34,10200.0],["2009-06-08",6.35,6.41,6.3,6.3,4600.0],["2009-06-09",6.28,6.4,6.28,6.35,7800.0],["2009-06-10",6.4,6.47,6.35,6.39,14100.0],["2009-06-11",6.42,6.45,6.33,6.45,7500.0],["2009-06-12",6.29,6.4,6.29,6.38,12000.0],["2009-06-15",6.45,6.45,6.37,6.45,1100.0],["2009-06-16",6.43,6.45,6.2,6.21,4600.0],["2009-06-17",6.29,6.55,6.15,6.55,6700.0],["2009-06-18",6.52,6.57,6.49,6.49,2000.0],["2009-06-19",6.59,6.59,6.32,6.59,2100.0],["2009-06-22",6.62,6.68,6.19,6.5,10300.0],["2009-06-23",6.62,6.7,6.16,6.18,6100.0],["2009-06-24",6.34,6.34,6.06,6.12,8000.0],["2009-06-25",6.13,6.46,6.08,6.4,17000.0],["2009-06-26",6.29,7.25,6.22,6.94,659400.0],["2009-06-29",6.87,6.89,6.16,6.2,52400.0],["2009-06-30",6.42,6.59,6.32,6.39,28400.0],["2009-07-01",6.63,6.74,6.59,6.67,22000.0],["2009-07-02",6.69,6.69,6.0,6.0,17900.0],["2009-07-06",6.06,6.19,5.95,6.06,29900.0],["2009-07-07",6.12,7.08,6.12,6.18,26700.0],["2009-07-08",6.29,6.36,6.1,6.1,9000.0],["2009-07-09",6.2,6.23,6.09,6.09,9900.0],["2009-07-10",6.02,6.5,6.02,6.07,11600.0],["2009-07-13",5.77,6.3,5.77,6.15,23600.0],["2009-07-14",6.16,6.25,5.95,6.07,9600.0],["2009-07-15",6.21,6.53,6.14,6.53,28600.0],["2009-07-16",6.52,6.53,6.3,6.31,14300.0],["2009-07-17",6.33,6.33,5.98,5.98,16500.0],["2009-07-20",6.02,6.42,6.02,6.31,35500.0],["2009-07-21",6.42,6.42,5.91,6.1,45000.0],["2009-07-22",6.1,6.25,5.77,6.1,35400.0],["2009-07-23",6.0,6.09,5.85,6.07,29800.0],["2009-07-24",6.02,6.02,5.79,5.94,30600.0],["2009-07-27",5.9,5.95,5.75,5.8,11500.0],["2009-07-28",5.75,5.75,5.25,5.56,64000.0],["2009-07-29",5.47,5.47,5.23,5.3,28100.0],["2009-07-30",5.45,5.46,5.25,5.43,43600.0],["2009-07-31",5.43,5.64,5.43,5.52,13300.0],["2009-08-03",5.57,5.77,5.46,5.75,12700.0],["2009-08-04",5.71,5.93,5.59,5.76,11900.0],["2009-08-05",5.74,5.74,5.46,5.49,15300.0],["2009-08-06",5.48,5.48,5.22,5.29,20000.0],["2009-08-07",5.28,5.4,5.28,5.36,11400.0],["2009-08-10",5.45,5.45,5.11,5.11,16700.0],["2009-08-11",5.12,5.3,5.01,5.25,16700.0],["2009-08-12",5.25,5.79,5.16,5.55,31100.0],["2009-08-13",5.63,5.63,5.25,5.31,60800.0],["2009-08-14",5.32,5.32,5.04,5.04,51800.0],["2009-08-17",5.0,5.2,5.0,5.08,17100.0],["2009-08-18",5.22,5.37,5.22,5.33,19400.0],["2009-08-19",5.28,5.49,5.25,5.48,6900.0],["2009-08-20",5.47,5.58,5.2,5.29,9800.0],["2009-08-21",5.25,5.56,5.25,5.53,29300.0],["2009-08-24",5.52,5.52,5.18,5.41,21000.0],["2009-08-25",5.44,6.25,5.44,5.9,48600.0],["2009-08-26",5.91,6.54,5.85,6.28,48100.0],["2009-08-27",6.2,6.4,6.2,6.36,21200.0],["2009-08-28",6.4,6.4,6.1,6.28,14900.0],["2009-08-31",6.32,6.32,6.08,6.08,17500.0],["2009-09-01",6.07,6.36,5.99,5.99,37400.0],["2009-09-02",5.96,6.3,5.92,6.26,18700.0],["2009-09-03",6.24,6.42,6.14,6.19,25400.0],["2009-09-04",6.31,6.31,6.01,6.11,27300.0],["2009-09-08",6.24,6.24,5.93,5.98,12400.0],["2009-09-09",6.0,6.14,5.95,6.08,85000.0],["2009-09-10",6.06,6.22,6.05,6.18,11600.0],["2009-09-11",6.1,6.2,6.02,6.15,18000.0],["2009-09-14",6.2,6.24,6.02,6.11,20200.0],["2009-09-15",6.04,7.24,6.04,6.42,144800.0],["2009-09-16",6.38,6.38,5.42,6.1,44800.0],["2009-09-17",6.11,6.51,6.09,6.33,15400.0],["2009-09-18",6.29,6.52,5.94,6.52,45800.0],["2009-09-21",6.52,6.59,6.43,6.53,9800.0],["2009-09-22",6.58,6.74,6.32,6.33,10900.0],["2009-09-23",6.33,6.74,6.01,6.55,15700.0],["2009-09-24",6.58,6.58,6.22,6.29,12900.0],["2009-09-25",6.3,6.3,6.04,6.22,10000.0],["2009-09-28",6.25,6.69,6.19,6.64,28300.0],["2009-09-29",6.66,6.66,6.36,6.59,23700.0],["2009-09-30",6.57,6.72,6.31,6.38,106700.0],["2009-10-01",6.28,6.37,6.05,6.2,98500.0],["2009-10-02",6.15,6.22,6.0,6.2,28300.0],["2009-10-05",6.25,6.49,6.2,6.46,15700.0],["2009-10-06",6.46,6.46,6.0,6.07,81300.0],["2009-10-07",6.07,6.12,6.01,6.05,35300.0],["2009-10-08",6.17,6.4,6.17,6.28,92300.0],["2009-10-09",6.29,6.4,6.15,6.23,127100.0],["2009-10-12",6.22,6.45,6.05,6.45,17700.0],["2009-10-13",6.43,6.52,6.33,6.36,23300.0],["2009-10-14",6.39,6.59,6.39,6.55,61700.0],["2009-10-15",6.41,6.57,6.41,6.41,13100.0],["2009-10-16",6.4,6.45,6.18,6.4,15900.0],["2009-10-19",6.42,6.52,6.31,6.43,11200.0],["2009-10-20",6.42,6.45,6.26,6.26,15400.0],["2009-10-21",6.22,6.6,6.22,6.28,29400.0],["2009-10-22",6.24,6.35,6.16,6.34,18400.0],["2009-10-23",6.32,6.48,6.21,6.21,11100.0],["2009-10-26",6.14,6.15,6.0,6.0,29100.0],["2009-10-27",5.78,5.95,5.49,5.85,30800.0],["2009-10-28",5.77,5.9,5.61,5.63,20100.0],["2009-10-29",5.56,5.68,5.47,5.63,22500.0],["2009-10-30",5.54,5.69,5.45,5.45,28300.0],["2009-11-02",5.55,5.57,5.41,5.56,17000.0],["2009-11-03",5.51,5.51,5.26,5.38,21000.0],["2009-11-04",5.41,5.43,5.33,5.4,15800.0],["2009-11-05",5.41,5.59,5.39,5.47,27800.0],["2009-11-06",5.42,5.47,5.35,5.43,16700.0],["2009-11-09",5.44,5.75,5.36,5.7,35200.0],["2009-11-10",5.65,5.89,5.56,5.71,33900.0],["2009-11-11",5.82,5.82,5.56,5.6,9400.0],["2009-11-12",5.36,5.63,5.36,5.45,12800.0],["2009-11-13",5.49,5.5,5.36,5.43,15300.0],["2009-11-16",5.35,5.65,5.35,5.54,23900.0],["2009-11-17",5.52,5.82,5.5,5.55,13500.0],["2009-11-18",5.55,5.93,5.55,5.8,31500.0],["2009-11-19",5.77,5.82,5.56,5.56,21000.0],["2009-11-20",5.57,5.6,5.32,5.6,23200.0],["2009-11-23",5.67,5.91,5.57,5.77,15300.0],["2009-11-24",5.82,5.82,5.6,5.69,10000.0],["2009-11-25",5.68,5.69,5.46,5.46,18200.0],["2009-11-27",5.37,5.5,5.32,5.32,9300.0],["2009-11-30",5.3,5.7,5.3,5.41,18800.0],["2009-12-01",5.48,5.72,5.32,5.39,27200.0],["2009-12-02",5.41,5.76,5.41,5.7,28000.0],["2009-12-03",5.7,5.7,5.43,5.43,18300.0],["2009-12-04",5.64,5.65,5.47,5.6,24600.0],["2009-12-07",5.56,5.72,5.56,5.7,36100.0],["2009-12-08",5.66,5.85,5.58,5.58,30500.0],["2009-12-09",5.6,5.83,5.58,5.78,43600.0],["2009-12-10",5.81,6.09,5.81,5.89,25800.0],["2009-12-11",5.86,6.05,5.86,5.95,22600.0],["2009-12-14",5.92,6.11,5.92,6.07,15400.0],["2009-12-15",6.03,6.05,5.8,5.83,31000.0],["2009-12-16",5.92,6.0,5.65,5.66,61400.0],["2009-12-17",5.62,5.83,5.43,5.52,33500.0],["2009-12-18",5.57,5.57,5.42,5.45,44400.0],["2009-12-21",5.56,5.88,5.52,5.65,47500.0],["2009-12-22",5.64,5.73,5.43,5.43,25200.0],["2009-12-23",5.48,5.96,5.48,5.93,17400.0],["2009-12-24",5.94,6.03,5.86,5.92,15800.0],["2009-12-28",5.94,5.97,5.87,5.89,10100.0],["2009-12-29",5.92,5.92,5.74,5.81,5700.0],["2009-12-30",5.81,5.82,5.67,5.82,9100.0],["2009-12-31",5.79,5.88,5.74,5.78,9100.0],["2010-01-04",5.85,6.04,5.74,6.04,31000.0],["2010-01-05",6.02,6.05,5.89,5.93,16200.0],["2010-01-06",5.91,5.98,5.51,5.52,26800.0],["2010-01-07",5.6,5.75,5.54,5.58,22400.0],["2010-01-08",5.55,5.73,5.42,5.71,18100.0],["2010-01-11",5.71,5.71,5.61,5.61,5300.0],["2010-01-12",5.57,5.66,5.51,5.51,9400.0],["2010-01-13",5.54,5.68,5.54,5.63,12300.0],["2010-01-14",5.63,5.8,5.58,5.72,6400.0],["2010-01-15",5.75,5.76,5.52,5.54,32800.0],["2010-01-19",5.57,5.69,5.51,5.62,18900.0],["2010-01-20",5.56,5.7,5.5,5.53,11700.0],["2010-01-21",5.52,5.58,5.3,5.3,20600.0],["2010-01-22",5.31,5.54,5.31,5.4,26400.0],["2010-01-25",5.41,5.49,5.31,5.35,33400.0],["2010-01-26",5.35,5.69,5.35,5.53,41500.0],["2010-01-27",5.48,6.0,5.48,5.86,27900.0],["2010-01-28",5.85,5.85,5.51,5.66,20500.0],["2010-01-29",5.68,5.87,5.62,5.79,21400.0],["2010-02-01",5.82,6.05,5.67,5.75,98300.0],["2010-02-02",5.72,5.8,5.63,5.73,20000.0],["2010-02-03",5.7,6.03,5.7,5.8,15700.0],["2010-02-04",5.78,6.15,5.78,5.9,46100.0],["2010-02-05",5.91,5.93,5.73,5.9,12500.0],["2010-02-08",5.9,6.09,5.85,6.05,42500.0],["2010-02-09",6.1,6.1,5.85,6.0,33600.0],["2010-02-10",5.92,5.98,5.71,5.8,28600.0],["2010-02-11",5.8,5.93,5.77,5.93,25100.0],["2010-02-12",5.91,6.08,5.89,6.01,47800.0],["2010-02-16",5.91,6.05,5.89,6.05,46100.0],["2010-02-17",6.05,6.1,5.98,6.04,28500.0],["2010-02-18",6.02,6.02,5.96,5.99,11700.0],["2010-02-19",6.0,6.09,5.92,5.97,16300.0],["2010-02-22",5.97,6.05,5.86,5.99,15100.0],["2010-02-23",5.97,5.97,5.82,5.92,32400.0],["2010-02-24",5.95,5.97,5.89,5.94,12000.0],["2010-02-25",5.82,5.95,5.82,5.88,27300.0],["2010-02-26",5.89,6.0,5.85,5.9,32300.0],["2010-03-01",5.95,5.98,5.89,5.98,21500.0],["2010-03-02",5.93,6.08,5.87,6.08,43500.0],["2010-03-03",6.07,6.08,5.94,6.0,37600.0],["2010-03-04",6.0,6.06,5.89,6.0,31900.0],["2010-03-05",6.02,6.34,5.92,6.12,66700.0],["2010-03-08",6.06,6.33,5.95,6.17,38400.0],["2010-03-09",6.17,6.32,6.06,6.23,37600.0],["2010-03-10",6.21,6.28,6.1,6.15,22500.0],["2010-03-11",6.12,6.21,6.0,6.08,36500.0],["2010-03-12",6.1,6.13,5.97,6.03,32900.0],["2010-03-15",6.02,6.06,5.95,5.99,19700.0],["2010-03-16",6.0,6.1,5.93,6.02,23100.0],["2010-03-17",6.0,6.0,5.94,5.96,12800.0],["2010-03-18",5.93,6.0,5.87,5.87,27400.0],["2010-03-19",5.89,5.95,5.85,5.89,27800.0],["2010-03-22",5.85,6.0,5.82,5.97,22400.0],["2010-03-23",5.93,6.0,5.84,5.96,20400.0],["2010-03-24",5.96,6.0,5.82,5.9,28300.0],["2010-03-25",5.95,6.0,5.88,5.92,27900.0],["2010-03-26",5.95,6.1,5.89,6.0,62700.0],["2010-03-29",6.04,6.09,5.86,6.05,23300.0],["2010-03-30",6.07,6.07,5.92,6.03,24100.0],["2010-03-31",5.94,6.06,5.94,6.05,22000.0],["2010-04-01",6.05,6.1,6.0,6.04,15300.0],["2010-04-05",6.01,6.29,5.99,6.29,70200.0],["2010-04-06",6.21,6.3,6.2,6.29,11400.0],["2010-04-07",6.25,6.41,6.14,6.3,13900.0],["2010-04-08",6.26,6.57,6.26,6.5,33500.0],["2010-04-09",6.49,6.95,6.44,6.83,44500.0],["2010-04-12",6.9,6.98,6.74,6.74,26000.0],["2010-04-13",6.71,6.71,6.56,6.68,16500.0],["2010-04-14",6.69,6.92,6.66,6.9,17700.0],["2010-04-15",6.99,7.21,6.66,7.12,27300.0],["2010-04-16",7.14,7.29,6.78,6.95,38900.0],["2010-04-19",6.94,6.94,6.66,6.73,13200.0],["2010-04-20",6.72,6.89,6.47,6.89,19300.0],["2010-04-21",6.86,6.93,6.65,6.81,21100.0],["2010-04-22",6.73,6.98,6.66,6.98,12800.0],["2010-04-23",7.0,7.0,6.71,6.88,14900.0],["2010-04-26",6.91,7.06,6.68,6.85,12100.0],["2010-04-27",6.86,7.14,6.71,6.98,19700.0],["2010-04-28",6.99,6.99,6.65,6.73,39400.0],["2010-04-29",6.78,7.04,6.71,6.97,18000.0],["2010-04-30",6.94,7.07,6.82,7.01,23500.0],["2010-05-03",7.0,7.33,6.97,7.18,33300.0],["2010-05-04",7.1,7.2,6.81,6.88,46800.0],["2010-05-05",6.89,6.93,6.73,6.86,23400.0],["2010-05-06",6.9,6.91,6.4,6.4,30300.0],["2010-05-07",6.47,6.63,6.33,6.39,27400.0],["2010-05-10",6.49,6.91,6.49,6.68,33400.0],["2010-05-11",6.61,6.87,6.49,6.84,21600.0],["2010-05-12",6.84,7.22,6.82,7.08,36700.0],["2010-05-13",7.05,7.15,7.02,7.13,21600.0],["2010-05-14",7.08,7.08,6.93,7.05,23600.0],["2010-05-17",7.13,7.21,6.88,7.01,19100.0],["2010-05-18",7.15,7.15,6.96,6.97,15800.0],["2010-05-19",7.0,7.07,6.86,6.96,43800.0],["2010-05-20",6.82,6.92,6.7,6.7,43700.0],["2010-05-21",6.66,6.89,6.56,6.84,37300.0],["2010-05-24",6.82,6.92,6.62,6.68,21000.0],["2010-05-25",6.6,6.72,6.51,6.67,32500.0],["2010-05-26",6.7,6.98,6.64,6.66,29600.0],["2010-05-27",6.8,6.88,6.68,6.83,23400.0],["2010-05-28",6.83,6.83,6.76,6.77,19600.0],["2010-06-01",6.75,6.83,6.63,6.63,21900.0],["2010-06-02",6.68,6.82,6.58,6.78,13900.0],["2010-06-03",6.75,6.9,6.56,6.75,51100.0],["2010-06-04",6.7,6.72,6.32,6.33,49900.0],["2010-06-07",6.4,6.57,6.0,6.02,34400.0],["2010-06-08",6.03,6.16,5.6,5.84,62700.0],["2010-06-09",5.89,6.13,5.69,5.8,47400.0],["2010-06-10",5.89,5.98,5.74,5.88,38500.0],["2010-06-11",5.8,5.96,5.69,5.94,28000.0],["2010-06-14",6.01,6.05,5.8,5.87,46500.0],["2010-06-15",5.99,6.0,5.86,5.9,37400.0],["2010-06-16",5.85,5.88,5.8,5.83,15900.0],["2010-06-17",5.87,5.95,5.81,5.89,8600.0],["2010-06-18",5.93,5.95,5.8,5.82,33700.0],["2010-06-21",6.02,6.02,5.71,5.73,34100.0],["2010-06-22",5.72,5.84,5.72,5.75,32100.0],["2010-06-23",5.73,5.79,5.7,5.74,15600.0],["2010-06-24",5.75,5.79,5.55,5.55,57500.0],["2010-06-25",5.59,5.87,5.4,5.72,642900.0],["2010-06-28",5.78,5.78,5.41,5.45,34900.0],["2010-06-29",5.31,5.36,5.16,5.24,33100.0],["2010-06-30",5.22,5.32,5.12,5.14,18300.0],["2010-07-01",5.12,5.16,5.01,5.1,15100.0],["2010-07-02",5.03,5.11,4.88,4.92,89600.0],["2010-07-06",4.93,5.12,4.93,5.1,35300.0],["2010-07-07",5.08,5.14,4.82,5.0,44700.0],["2010-07-08",5.0,5.0,4.72,4.94,14800.0],["2010-07-09",4.91,4.94,4.82,4.9,15300.0],["2010-07-12",4.98,4.98,4.68,4.75,25700.0],["2010-07-13",4.84,4.95,4.75,4.88,23100.0],["2010-07-14",4.85,5.22,4.76,5.04,54000.0],["2010-07-15",5.02,5.11,4.91,4.95,58000.0],["2010-07-16",4.95,4.95,4.8,4.8,6900.0],["2010-07-19",4.87,4.87,4.87,4.87,800.0],["2010-07-20",4.87,4.96,4.77,4.83,25500.0],["2010-07-21",4.87,4.98,4.76,4.94,30600.0],["2010-07-22",4.89,5.14,4.82,5.14,50000.0],["2010-07-23",5.15,5.48,5.1,5.46,29200.0],["2010-07-26",5.41,5.56,5.26,5.4,17000.0],["2010-07-27",5.56,6.15,5.43,5.95,185100.0],["2010-07-28",5.99,6.06,5.93,5.93,52800.0],["2010-07-29",5.95,6.0,5.81,5.96,20500.0],["2010-07-30",5.95,6.05,5.74,5.98,15500.0],["2010-08-02",6.01,6.01,5.96,5.99,27100.0],["2010-08-03",5.94,6.04,5.86,5.97,40100.0],["2010-08-04",6.0,6.0,5.9,5.97,30200.0],["2010-08-05",5.9,6.0,5.87,5.88,34600.0],["2010-08-06",5.88,6.0,5.88,6.0,31600.0],["2010-08-09",5.96,6.0,5.94,5.99,12900.0],["2010-08-10",5.99,6.0,5.87,5.87,10200.0],["2010-08-11",5.85,5.85,5.66,5.75,6100.0],["2010-08-12",5.68,5.68,5.28,5.39,12500.0],["2010-08-13",5.29,5.47,5.22,5.35,25800.0],["2010-08-16",5.35,5.49,5.23,5.35,80100.0],["2010-08-17",5.34,5.37,5.32,5.34,16500.0],["2010-08-18",5.31,5.4,5.31,5.35,16700.0],["2010-08-19",5.32,5.35,5.24,5.25,12700.0],["2010-08-20",5.25,5.3,4.97,5.19,33800.0],["2010-08-23",5.22,5.22,4.98,5.0,143500.0],["2010-08-24",4.99,5.0,4.82,4.89,44200.0],["2010-08-25",4.92,5.0,4.89,5.0,16800.0],["2010-08-26",5.0,5.0,4.77,4.77,14000.0],["2010-08-27",4.82,4.84,4.75,4.84,6900.0],["2010-08-30",4.85,5.1,4.85,4.98,77600.0],["2010-08-31",4.96,5.03,4.81,4.83,112100.0],["2010-09-01",4.91,4.97,4.87,4.97,14300.0],["2010-09-02",4.95,4.97,4.86,4.93,6500.0],["2010-09-03",4.97,5.07,4.96,5.0,17200.0],["2010-09-07",5.0,5.1,4.82,4.96,23500.0],["2010-09-08",5.0,5.0,4.92,5.0,11400.0],["2010-09-09",5.0,5.05,4.85,5.0,67500.0],["2010-09-10",5.0,5.0,4.94,4.95,18300.0],["2010-09-13",5.0,6.0,4.99,6.0,60100.0],["2010-09-14",6.05,6.15,5.67,5.79,44800.0],["2010-09-15",5.7,5.8,5.55,5.72,18800.0],["2010-09-16",5.66,6.2,5.66,5.94,21500.0],["2010-09-17",6.0,6.04,5.25,5.25,27100.0],["2010-09-20",5.5,5.66,5.45,5.53,35500.0],["2010-09-21",5.56,5.6,5.5,5.5,3600.0],["2010-09-22",5.5,5.5,5.46,5.46,9100.0],["2010-09-23",5.26,5.44,5.26,5.44,10500.0],["2010-09-24",5.42,5.57,5.42,5.56,10400.0],["2010-09-27",5.55,5.55,5.51,5.54,6900.0],["2010-09-28",5.6,6.0,5.59,6.0,58200.0],["2010-09-29",6.0,6.01,5.95,5.97,16100.0],["2010-09-30",5.95,6.22,5.95,6.15,115700.0],["2010-10-01",6.26,6.26,6.11,6.21,63900.0],["2010-10-04",6.13,6.13,6.04,6.12,24700.0],["2010-10-05",6.22,6.22,6.06,6.09,15000.0],["2010-10-06",6.03,6.35,6.03,6.35,52400.0],["2010-10-07",6.33,6.34,6.07,6.1,63000.0],["2010-10-08",6.12,6.31,6.12,6.3,14100.0],["2010-10-11",6.3,6.35,6.25,6.29,14900.0],["2010-10-12",6.23,6.28,6.16,6.26,3200.0],["2010-10-13",6.26,6.35,6.25,6.28,15600.0],["2010-10-14",6.23,6.3,6.14,6.27,24200.0],["2010-10-15",6.32,6.35,6.25,6.35,10800.0],["2010-10-18",6.35,6.35,6.23,6.3,17300.0],["2010-10-19",6.25,6.31,6.21,6.27,12200.0],["2010-10-20",6.29,6.32,6.25,6.29,16100.0],["2010-10-21",6.28,6.35,6.24,6.28,17100.0],["2010-10-22",6.33,6.92,6.33,6.64,28900.0],["2010-10-25",6.7,6.87,6.4,6.71,25600.0],["2010-10-26",6.74,6.74,6.49,6.56,4300.0],["2010-10-27",6.41,6.41,6.0,6.14,45800.0],["2010-10-28",6.12,6.33,6.0,6.31,51100.0],["2010-10-29",6.26,6.33,6.17,6.25,13000.0],["2010-11-01",6.19,6.23,6.0,6.05,42000.0],["2010-11-02",6.09,6.17,6.04,6.17,22900.0],["2010-11-03",6.16,6.25,6.06,6.2,8000.0],["2010-11-04",6.14,6.22,6.0,6.18,19700.0],["2010-11-05",6.15,6.18,6.05,6.05,25100.0],["2010-11-08",6.15,6.27,6.02,6.25,22800.0],["2010-11-09",6.19,6.21,6.02,6.11,10700.0],["2010-11-10",6.16,6.4,6.16,6.32,9500.0],["2010-11-11",6.3,6.4,6.28,6.32,14100.0],["2010-11-12",6.34,6.34,6.19,6.24,19900.0],["2010-11-15",6.2,6.3,6.2,6.25,7400.0],["2010-11-16",6.2,6.3,6.2,6.28,16100.0],["2010-11-17",6.24,6.35,6.22,6.26,9000.0],["2010-11-18",6.36,6.46,6.33,6.45,3000.0],["2010-11-19",6.36,6.49,6.32,6.49,11600.0],["2010-11-22",6.51,6.7,6.45,6.6,11600.0],["2010-11-23",6.45,6.53,6.05,6.05,36900.0],["2010-11-24",6.14,6.16,6.04,6.12,5800.0],["2010-11-26",6.0,6.09,6.0,6.09,700.0],["2010-11-29",6.05,6.1,5.88,6.09,20200.0],["2010-11-30",6.03,6.06,5.96,6.0,6100.0],["2010-12-01",6.0,6.0,5.74,5.98,15700.0],["2010-12-02",5.97,6.02,5.69,5.73,33600.0],["2010-12-03",5.67,5.81,5.67,5.78,5500.0],["2010-12-06",5.66,5.85,5.66,5.71,13500.0],["2010-12-07",5.76,5.77,5.53,5.56,55900.0],["2010-12-08",5.61,5.61,5.41,5.5,30400.0],["2010-12-09",5.52,5.52,5.27,5.3,41500.0],["2010-12-10",5.3,5.35,5.21,5.3,40000.0],["2010-12-13",5.3,5.3,5.26,5.27,11500.0],["2010-12-14",5.22,5.31,5.22,5.3,22100.0],["2010-12-15",5.26,5.3,5.21,5.24,22500.0],["2010-12-16",5.26,5.31,5.23,5.31,8300.0],["2010-12-17",5.28,5.33,5.23,5.33,18200.0],["2010-12-20",5.3,5.3,5.23,5.24,13300.0],["2010-12-21",5.3,5.3,5.25,5.29,21900.0],["2010-12-22",5.29,5.54,5.21,5.4,66800.0],["2010-12-23",5.36,5.85,5.36,5.85,25300.0],["2010-12-27",5.87,5.87,5.81,5.81,2500.0],["2010-12-28",5.75,5.84,5.75,5.75,3800.0],["2010-12-29",5.8,5.8,5.66,5.75,7800.0],["2010-12-30",5.8,5.8,5.54,5.68,5500.0],["2010-12-31",5.69,5.77,5.6,5.71,9600.0],["2011-01-03",5.73,6.0,5.73,5.98,11600.0],["2011-01-04",6.0,6.0,5.74,5.9,7600.0],["2011-01-05",5.9,6.02,5.9,5.98,12400.0],["2011-01-06",6.05,6.15,5.99,6.15,14100.0],["2011-01-07",6.11,6.15,5.98,5.98,10400.0],["2011-01-10",5.91,6.12,5.81,6.0,15900.0],["2011-01-11",6.0,6.1,6.0,6.04,7900.0],["2011-01-12",6.06,6.07,5.9,5.94,7900.0],["2011-01-13",6.03,6.1,5.87,5.87,12500.0],["2011-01-14",5.94,5.94,5.75,5.85,6900.0],["2011-01-18",5.9,5.9,5.69,5.74,14100.0],["2011-01-19",5.69,5.75,5.65,5.74,5100.0],["2011-01-20",5.75,5.75,5.6,5.69,11100.0],["2011-01-21",5.71,5.9,5.66,5.75,4400.0],["2011-01-24",5.86,5.86,5.6,5.82,7000.0],["2011-01-25",5.67,6.05,5.63,6.01,23300.0],["2011-01-26",6.01,6.1,6.01,6.09,9700.0],["2011-01-27",6.12,6.12,6.0,6.05,7500.0],["2011-01-28",6.07,6.17,6.01,6.02,6800.0],["2011-01-31",6.11,6.63,6.04,6.04,27200.0],["2011-02-01",6.13,6.27,5.99,5.99,11200.0],["2011-02-02",6.01,6.01,5.81,5.95,1600.0],["2011-02-03",6.01,6.01,5.9,6.01,4700.0],["2011-02-04",5.96,6.01,5.94,6.01,2200.0],["2011-02-07",5.96,5.96,5.67,5.78,13100.0],["2011-02-08",5.85,5.86,5.7,5.83,2500.0],["2011-02-09",5.9,5.9,5.46,5.8,14500.0],["2011-02-10",5.65,5.65,5.2,5.3,89700.0],["2011-02-11",5.3,5.3,4.9,5.12,105100.0],["2011-02-14",5.17,5.3,5.17,5.3,14400.0],["2011-02-15",5.28,5.69,5.28,5.67,23400.0],["2011-02-16",5.7,5.71,5.3,5.48,46400.0],["2011-02-17",5.48,5.58,5.24,5.54,38000.0],["2011-02-18",5.5,5.55,5.12,5.29,22400.0],["2011-02-22",5.33,5.37,5.17,5.29,10900.0],["2011-02-23",5.31,5.44,5.26,5.4,5000.0],["2011-02-24",5.37,5.5,5.21,5.48,14900.0],["2011-02-25",5.43,5.5,5.43,5.46,10000.0],["2011-02-28",5.45,5.48,5.26,5.36,14700.0],["2011-03-01",5.31,5.42,5.31,5.42,1300.0],["2011-03-02",5.29,5.55,5.29,5.48,10700.0],["2011-03-03",5.43,5.61,5.43,5.61,15300.0],["2011-03-04",5.58,5.65,5.54,5.55,5400.0],["2011-03-07",5.55,5.81,5.49,5.54,16800.0],["2011-03-08",5.43,5.48,5.33,5.35,10700.0],["2011-03-09",5.35,5.35,5.19,5.19,8500.0],["2011-03-10",5.2,5.26,5.15,5.19,3600.0],["2011-03-11",5.18,5.18,5.09,5.1,5300.0],["2011-03-14",5.1,5.19,5.04,5.11,3800.0],["2011-03-15",5.01,5.14,4.94,4.97,10200.0],["2011-03-16",5.0,5.04,4.9,4.92,8100.0],["2011-03-17",4.95,4.95,4.9,4.9,2100.0],["2011-03-18",4.93,4.99,4.77,4.9,23200.0],["2011-03-21",5.45,5.45,4.71,4.85,51000.0],["2011-03-22",4.89,4.93,4.76,4.84,19100.0],["2011-03-23",4.86,4.9,4.41,4.52,88900.0],["2011-03-24",4.75,4.75,4.28,4.5,60400.0],["2011-03-25",4.5,4.85,4.47,4.78,61900.0],["2011-03-28",4.8,4.8,4.59,4.64,14400.0],["2011-03-29",4.67,4.83,4.5,4.78,307800.0],["2011-03-30",4.73,4.79,4.7,4.74,77000.0],["2011-03-31",4.76,4.76,4.45,4.56,197600.0],["2011-04-01",4.8,4.8,4.55,4.6,269000.0],["2011-04-04",4.73,4.73,4.45,4.66,194000.0],["2011-04-05",4.65,4.74,4.45,4.74,1102900.0],["2011-04-06",4.74,4.77,4.6,4.64,93500.0],["2011-04-07",4.64,4.7,4.6,4.65,69700.0],["2011-04-08",4.68,4.75,4.66,4.73,94300.0],["2011-04-11",4.73,4.74,4.68,4.74,68700.0],["2011-04-12",4.75,4.81,4.67,4.73,90400.0],["2011-04-13",4.69,4.69,4.6,4.65,36700.0],["2011-04-14",4.63,4.69,4.63,4.69,41000.0],["2011-04-15",4.69,4.72,4.66,4.72,19300.0],["2011-04-18",4.65,4.66,4.54,4.64,17600.0],["2011-04-19",4.67,4.67,4.61,4.63,10300.0],["2011-04-20",4.65,4.69,4.61,4.69,44500.0],["2011-04-21",4.7,4.91,4.7,4.91,189800.0],["2011-04-25",4.89,4.97,4.89,4.95,91800.0],["2011-04-26",4.91,4.97,4.91,4.92,28800.0],["2011-04-27",4.97,4.99,4.68,4.79,86500.0],["2011-04-28",4.7,4.72,4.3,4.35,250500.0],["2011-04-29",4.31,4.34,4.06,4.24,149000.0],["2011-05-02",4.22,4.22,4.05,4.2,111000.0],["2011-05-03",4.2,4.23,3.92,4.0,138000.0],["2011-05-04",4.03,4.06,3.82,4.01,202000.0],["2011-05-05",4.03,4.19,4.0,4.18,102600.0],["2011-05-06",4.23,4.25,4.19,4.21,25900.0],["2011-05-09",4.19,4.29,4.19,4.22,51000.0],["2011-05-10",4.23,4.33,3.98,4.29,292600.0],["2011-05-11",4.26,4.31,4.19,4.25,129600.0],["2011-05-12",4.22,4.33,4.19,4.3,115000.0],["2011-05-13",4.34,4.38,4.33,4.36,75100.0],["2011-05-16",4.3,4.35,4.27,4.34,51700.0],["2011-05-17",4.37,4.39,4.25,4.28,58000.0],["2011-05-18",4.28,4.28,4.25,4.26,12100.0],["2011-05-19",4.23,4.24,4.14,4.19,21900.0],["2011-05-20",4.21,4.21,4.16,4.17,10100.0],["2011-05-23",4.17,4.2,4.06,4.2,20300.0],["2011-05-24",4.18,4.22,4.11,4.17,19800.0],["2011-05-25",4.13,4.23,4.13,4.2,17100.0],["2011-05-26",4.13,4.21,4.06,4.12,35000.0],["2011-05-27",4.19,4.19,4.02,4.09,38800.0],["2011-05-31",4.08,4.11,4.06,4.08,48200.0],["2011-06-01",4.1,4.15,4.08,4.1,26500.0],["2011-06-02",4.1,4.13,4.1,4.12,23700.0],["2011-06-03",4.12,4.12,3.96,4.01,66800.0],["2011-06-06",4.0,4.0,3.89,3.9,51700.0],["2011-06-07",3.96,3.96,3.9,3.91,29800.0],["2011-06-08",3.88,3.94,3.85,3.9,11800.0],["2011-06-09",3.9,3.95,3.88,3.88,41600.0],["2011-06-10",3.85,3.86,3.75,3.76,8000.0],["2011-06-13",3.75,3.89,3.75,3.85,22400.0],["2011-06-14",3.86,3.86,3.75,3.76,21500.0],["2011-06-15",3.76,3.77,3.63,3.66,39700.0],["2011-06-16",3.67,3.76,3.65,3.74,8400.0],["2011-06-17",3.74,3.82,3.74,3.74,12500.0],["2011-06-20",3.76,3.85,3.76,3.84,20900.0],["2011-06-21",3.86,3.96,3.86,3.94,13600.0],["2011-06-22",3.96,4.0,3.86,3.97,42700.0],["2011-06-23",3.97,3.98,3.93,3.96,26500.0],["2011-06-24",3.95,3.99,3.93,3.97,21500.0],["2011-06-27",3.97,3.97,3.88,3.9,15300.0],["2011-06-28",3.94,3.94,3.86,3.87,116200.0],["2011-06-29",3.86,3.86,3.72,3.8,17800.0],["2011-06-30",3.82,3.84,3.75,3.83,37400.0],["2011-07-01",3.84,3.89,3.84,3.89,30200.0],["2011-07-05",3.85,3.88,3.77,3.77,102500.0],["2011-07-06",3.88,3.91,3.79,3.8,34100.0],["2011-07-07",3.79,3.84,3.79,3.83,16300.0],["2011-07-08",3.76,3.86,3.76,3.8,23700.0],["2011-07-11",3.74,3.8,3.67,3.7,24600.0],["2011-07-12",3.68,3.79,3.68,3.74,19000.0],["2011-07-13",3.73,3.83,3.73,3.75,148600.0],["2011-07-14",3.77,3.82,3.72,3.74,35400.0],["2011-07-15",3.78,3.78,3.65,3.7,23600.0],["2011-07-18",3.68,3.74,3.68,3.68,84800.0],["2011-07-19",3.7,3.73,3.7,3.71,91700.0],["2011-07-20",3.7,3.75,3.7,3.75,21800.0],["2011-07-21",3.74,3.79,3.7,3.77,16300.0],["2011-07-22",3.77,3.78,3.67,3.74,17900.0],["2011-07-25",3.74,3.81,3.73,3.8,20600.0],["2011-07-26",3.81,3.81,3.68,3.76,27000.0],["2011-07-27",3.79,3.93,3.79,3.89,92100.0],["2011-07-28",3.9,3.9,3.8,3.88,11600.0],["2011-07-29",3.86,3.89,3.85,3.86,6700.0],["2011-08-01",3.86,3.91,3.82,3.89,13000.0],["2011-08-02",3.84,3.86,3.75,3.77,57100.0],["2011-08-03",3.77,3.84,3.72,3.84,1800.0],["2011-08-04",3.81,3.81,3.76,3.81,18600.0],["2011-08-05",3.8,3.8,3.42,3.68,89300.0],["2011-08-08",3.69,3.69,3.44,3.46,111800.0],["2011-08-09",3.5,3.55,3.4,3.44,17500.0],["2011-08-10",3.48,3.53,3.42,3.46,44300.0],["2011-08-11",3.76,3.76,3.25,3.5,159500.0],["2011-08-12",3.53,3.62,3.5,3.53,84700.0],["2011-08-15",3.56,3.81,3.56,3.7,37200.0],["2011-08-16",3.65,3.68,3.62,3.66,3400.0],["2011-08-17",3.66,3.78,3.61,3.66,64900.0],["2011-08-18",3.59,3.59,3.39,3.43,46600.0],["2011-08-19",3.36,3.41,3.34,3.35,41300.0],["2011-08-22",3.42,3.48,3.36,3.39,19200.0],["2011-08-23",3.43,3.43,3.38,3.43,1600.0],["2011-08-24",3.36,3.79,3.36,3.6,25600.0],["2011-08-25",3.56,3.63,3.56,3.63,37500.0],["2011-08-26",3.56,3.65,3.56,3.65,14900.0],["2011-08-29",3.64,3.68,3.62,3.66,20800.0],["2011-08-30",3.64,3.67,3.63,3.66,28700.0],["2011-08-31",3.65,3.67,3.56,3.62,31000.0],["2011-09-01",3.64,3.66,3.51,3.51,16400.0],["2011-09-02",3.5,3.51,3.45,3.51,18300.0],["2011-09-06",3.52,3.58,3.35,3.4,24700.0],["2011-09-07",3.47,3.47,3.43,3.43,4100.0],["2011-09-08",3.42,3.45,3.42,3.43,25800.0],["2011-09-09",3.38,3.4,3.35,3.4,28200.0],["2011-09-12",3.3,3.41,3.3,3.34,17400.0],["2011-09-13",3.37,3.4,3.33,3.36,14800.0],["2011-09-14",3.36,3.4,3.34,3.36,21400.0],["2011-09-15",3.4,3.43,3.39,3.43,15700.0],["2011-09-16",3.38,3.42,3.33,3.42,33200.0],["2011-09-19",3.39,3.44,3.37,3.44,8600.0],["2011-09-20",3.43,3.43,3.4,3.4,3200.0],["2011-09-21",3.39,3.44,3.34,3.34,2200.0],["2011-09-22",3.31,3.35,3.15,3.18,90900.0],["2011-09-23",3.18,3.22,3.04,3.08,12900.0],["2011-09-26",3.11,3.15,3.09,3.1,21800.0],["2011-09-27",3.1,3.25,3.04,3.22,20600.0],["2011-09-28",3.25,3.25,3.21,3.25,7300.0],["2011-09-29",3.31,3.31,3.28,3.31,4200.0],["2011-09-30",3.19,3.35,3.17,3.35,4800.0],["2011-10-03",3.26,3.37,3.25,3.3,23500.0],["2011-10-04",3.3,3.33,3.22,3.32,35200.0],["2011-10-05",3.35,3.4,3.34,3.39,5400.0],["2011-10-06",3.36,3.43,3.35,3.4,6300.0],["2011-10-07",3.4,3.55,3.4,3.54,14400.0],["2011-10-10",3.55,3.62,3.54,3.62,11600.0],["2011-10-11",3.59,3.7,3.59,3.7,11700.0],["2011-10-12",3.73,3.73,3.52,3.68,5000.0],["2011-10-13",3.63,3.65,3.6,3.65,5700.0],["2011-10-14",3.65,3.68,3.47,3.65,17400.0],["2011-10-17",3.68,3.68,3.59,3.61,5400.0],["2011-10-18",3.66,3.66,3.6,3.64,4400.0],["2011-10-19",3.65,3.68,3.53,3.53,2700.0],["2011-10-20",3.59,3.61,3.49,3.49,5300.0],["2011-10-21",3.51,3.54,3.49,3.5,16200.0],["2011-10-24",3.53,3.56,3.41,3.52,6200.0],["2011-10-25",3.53,3.59,3.5,3.55,6400.0],["2011-10-26",3.52,3.53,3.45,3.53,3600.0],["2011-10-27",3.61,3.7,3.61,3.7,9900.0],["2011-10-28",3.68,3.68,3.62,3.65,4400.0],["2011-10-31",3.61,3.68,3.59,3.68,4400.0],["2011-11-01",3.61,3.74,3.61,3.71,20200.0],["2011-11-02",3.73,3.73,3.7,3.7,11100.0],["2011-11-03",3.75,3.75,3.67,3.72,5800.0],["2011-11-04",3.67,3.72,3.65,3.72,14300.0],["2011-11-07",3.7,3.79,3.7,3.77,39600.0],["2011-11-08",3.8,3.94,3.8,3.94,22700.0],["2011-11-09",3.87,3.94,3.85,3.94,2700.0],["2011-11-10",4.0,4.0,3.9,3.9,7400.0],["2011-11-11",3.93,3.95,3.8,3.9,24100.0],["2011-11-14",3.9,3.95,3.87,3.9,8400.0],["2011-11-15",3.92,3.92,3.82,3.87,31000.0],["2011-11-16",3.85,4.0,3.83,4.0,23300.0],["2011-11-17",3.92,3.99,3.83,3.91,17700.0],["2011-11-18",3.91,3.98,3.89,3.95,5300.0],["2011-11-21",3.9,4.0,3.9,3.94,15900.0],["2011-11-22",3.93,3.97,3.92,3.93,5800.0],["2011-11-23",3.94,3.96,3.92,3.92,9400.0],["2011-11-25",3.89,3.9,3.76,3.86,13300.0],["2011-11-28",3.94,3.94,3.81,3.9,17100.0],["2011-11-29",3.88,3.95,3.83,3.95,7000.0],["2011-11-30",3.97,3.97,3.9,3.95,9600.0],["2011-12-01",3.99,3.99,3.86,3.9,7500.0],["2011-12-02",3.86,3.91,3.8,3.91,8700.0],["2011-12-05",3.86,3.91,3.81,3.87,11400.0],["2011-12-06",3.84,3.88,3.6,3.73,36500.0],["2011-12-07",3.74,3.75,3.68,3.75,8200.0],["2011-12-08",3.7,3.7,3.43,3.63,112500.0],["2011-12-09",3.66,3.71,3.57,3.71,8400.0],["2011-12-12",3.71,3.71,3.59,3.66,13300.0],["2011-12-13",3.65,3.71,3.5,3.67,8700.0],["2011-12-14",3.65,3.69,3.51,3.67,7200.0],["2011-12-15",3.6,3.66,3.55,3.63,4900.0],["2011-12-16",3.62,3.62,3.39,3.42,7500.0],["2011-12-19",3.45,3.52,3.43,3.43,6400.0],["2011-12-20",3.45,3.6,3.38,3.53,19500.0],["2011-12-21",3.5,3.54,3.41,3.51,7400.0],["2011-12-22",3.55,3.58,3.43,3.43,7900.0],["2011-12-23",3.52,3.56,3.45,3.53,10700.0],["2011-12-27",3.53,3.65,3.53,3.59,8600.0],["2011-12-28",3.65,3.7,3.6,3.65,22000.0],["2011-12-29",3.67,3.75,3.62,3.69,11300.0],["2011-12-30",3.73,4.03,3.7,3.94,21400.0],["2012-01-03",3.98,4.1,3.91,3.98,11400.0],["2012-01-04",3.91,3.98,3.84,3.93,16500.0],["2012-01-05",4.05,4.4,4.0,4.25,57300.0],["2012-01-06",4.23,4.23,4.05,4.1,28300.0],["2012-01-09",4.08,4.25,4.05,4.17,17300.0],["2012-01-10",4.21,4.25,4.15,4.18,23900.0],["2012-01-11",4.17,4.24,4.17,4.24,2500.0],["2012-01-12",4.25,4.25,4.17,4.24,8400.0],["2012-01-13",4.25,4.26,4.13,4.26,27800.0],["2012-01-17",4.35,4.45,4.35,4.4,10700.0],["2012-01-18",4.37,4.48,4.32,4.4,62800.0],["2012-01-19",4.45,4.5,4.44,4.47,27600.0],["2012-01-20",4.52,4.62,4.45,4.58,9500.0],["2012-01-23",4.56,4.65,4.56,4.63,3700.0],["2012-01-24",4.65,4.82,4.55,4.79,39300.0],["2012-01-25",4.78,4.79,4.64,4.64,44800.0],["2012-01-26",4.65,4.78,4.65,4.7,5700.0],["2012-01-27",4.65,4.68,4.64,4.65,1300.0],["2012-01-30",4.63,4.64,4.54,4.6,2800.0],["2012-01-31",4.65,4.75,4.61,4.71,8500.0],["2012-02-01",4.71,4.77,4.71,4.73,10400.0],["2012-02-02",4.71,4.74,4.68,4.72,4900.0],["2012-02-03",4.73,4.77,4.7,4.75,23400.0],["2012-02-06",4.72,4.79,4.72,4.79,1300.0],["2012-02-07",4.85,5.12,4.84,5.02,74300.0],["2012-02-08",5.04,5.12,5.02,5.02,24000.0],["2012-02-09",5.08,5.1,5.0,5.1,22600.0],["2012-02-10",5.11,5.11,5.03,5.09,10300.0],["2012-02-13",5.18,5.18,5.05,5.08,16400.0],["2012-02-14",5.08,5.08,4.92,4.97,23100.0],["2012-02-15",4.93,5.04,4.83,5.04,4900.0],["2012-02-16",5.0,5.0,4.89,4.94,20700.0],["2012-02-17",4.95,5.1,4.91,5.09,50800.0],["2012-02-21",5.08,5.09,5.04,5.08,6100.0],["2012-02-22",5.02,5.08,4.86,4.95,8200.0],["2012-02-23",4.94,5.09,4.94,4.95,18700.0],["2012-02-24",4.99,5.04,4.99,5.02,1900.0],["2012-02-27",4.96,5.09,4.95,5.05,15900.0],["2012-02-28",5.09,5.11,5.05,5.09,62600.0],["2012-02-29",5.05,5.14,5.05,5.14,1100.0],["2012-03-01",5.09,5.09,5.01,5.05,11000.0],["2012-03-02",5.08,5.08,5.01,5.05,2200.0],["2012-03-05",5.09,5.09,4.98,5.01,12600.0],["2012-03-06",4.93,4.98,4.9,4.98,8500.0],["2012-03-07",4.96,5.03,4.92,4.94,9700.0],["2012-03-08",4.92,5.01,4.9,4.95,4700.0],["2012-03-09",4.93,4.93,4.93,4.93,600.0],["2012-03-12",4.91,5.02,4.91,5.02,5500.0],["2012-03-13",4.98,5.09,4.82,4.91,27800.0],["2012-03-14",4.95,4.95,4.81,4.81,11300.0],["2012-03-15",4.89,4.9,4.82,4.88,5600.0],["2012-03-16",4.84,4.98,4.83,4.87,10200.0],["2012-03-19",4.9,5.1,4.9,5.08,26600.0],["2012-03-20",5.08,5.1,5.01,5.09,26500.0],["2012-03-21",5.08,5.09,5.08,5.09,2600.0],["2012-03-22",5.09,5.09,4.95,4.95,4500.0],["2012-03-23",4.99,4.99,4.77,4.85,21700.0],["2012-03-26",4.88,4.92,4.81,4.89,10600.0],["2012-03-27",4.95,4.95,4.83,4.89,2800.0],["2012-03-28",4.94,4.94,4.89,4.9,3100.0],["2012-03-29",4.89,4.9,4.85,4.9,1500.0],["2012-03-30",4.86,4.94,4.73,4.91,2400.0],["2012-04-02",4.82,4.97,4.82,4.9,10000.0],["2012-04-03",4.97,5.09,4.93,5.08,28400.0],["2012-04-04",4.99,5.04,4.88,4.94,7000.0],["2012-04-05",5.0,5.04,4.92,5.04,15100.0],["2012-04-09",4.99,5.05,4.92,5.05,800.0],["2012-04-10",5.05,5.05,4.79,4.82,1300.0],["2012-04-11",4.93,5.05,4.85,4.88,15300.0],["2012-04-12",4.85,4.99,4.85,4.93,1300.0],["2012-04-13",4.91,4.91,4.58,4.75,17600.0],["2012-04-16",4.83,4.87,4.75,4.84,6000.0],["2012-04-17",4.79,4.95,4.64,4.95,19700.0],["2012-04-18",4.85,4.85,4.63,4.78,20000.0],["2012-04-19",4.78,4.82,4.78,4.82,2400.0],["2012-04-20",4.81,4.93,4.5,4.79,4100.0],["2012-04-23",4.72,4.84,4.72,4.84,800.0],["2012-04-24",4.77,4.82,4.66,4.82,2600.0],["2012-04-25",4.9,4.9,4.77,4.87,4600.0],["2012-04-26",5.05,5.09,4.86,5.05,22700.0],["2012-04-27",5.08,5.09,4.92,5.08,65200.0],["2012-04-30",5.0,5.09,4.92,5.09,63000.0],["2012-05-01",5.06,5.06,4.94,5.03,47500.0],["2012-05-02",5.06,5.09,4.99,5.06,92000.0],["2012-05-03",5.09,5.1,4.94,4.99,58000.0],["2012-05-04",4.93,5.09,4.93,5.07,37800.0],["2012-05-07",5.06,5.14,5.01,5.05,66000.0],["2012-05-08",5.08,5.08,4.95,4.99,11600.0],["2012-05-09",4.92,5.06,4.92,5.05,16000.0],["2012-05-10",5.04,5.09,4.97,4.97,4500.0],["2012-05-11",5.0,5.0,4.92,4.95,2100.0],["2012-05-14",4.96,5.0,4.91,4.99,19900.0],["2012-05-15",4.92,5.03,4.64,5.02,24000.0],["2012-05-16",5.0,5.06,5.0,5.03,33700.0],["2012-05-17",5.06,5.07,5.04,5.04,21900.0],["2012-05-18",5.08,5.09,4.99,5.05,23400.0],["2012-05-21",5.04,5.13,5.04,5.07,57900.0],["2012-05-22",5.06,5.09,4.9,5.08,56000.0],["2012-05-23",5.02,5.07,5.0,5.07,31000.0],["2012-05-24",5.04,5.1,4.61,5.07,6200.0],["2012-05-25",5.07,5.14,5.06,5.07,36000.0],["2012-05-29",5.13,5.13,4.98,5.09,26200.0],["2012-05-30",5.05,5.14,4.81,5.14,35400.0],["2012-05-31",5.12,5.12,5.06,5.12,14200.0],["2012-06-01",4.96,5.06,4.96,5.01,18700.0],["2012-06-04",5.05,5.14,4.99,5.05,41400.0],["2012-06-05",5.07,5.07,4.91,5.05,15600.0],["2012-06-06",5.05,5.07,5.05,5.06,3100.0],["2012-06-07",5.05,5.06,4.96,4.96,24800.0],["2012-06-08",5.0,5.06,4.9,5.02,20800.0],["2012-06-11",5.05,5.05,4.91,4.95,6100.0],["2012-06-12",4.89,4.92,4.81,4.9,7100.0],["2012-06-13",4.81,4.9,4.81,4.88,19800.0],["2012-06-14",4.83,4.94,4.81,4.83,4200.0],["2012-06-15",4.76,4.81,4.71,4.74,20100.0],["2012-06-18",4.72,4.84,4.71,4.83,600.0],["2012-06-19",4.87,4.99,4.79,4.97,11400.0],["2012-06-20",4.93,4.98,4.78,4.98,5800.0],["2012-06-21",4.95,4.98,4.93,4.98,4500.0],["2012-06-22",4.97,4.97,4.9,4.96,6100.0],["2012-06-25",4.85,4.92,4.8,4.81,6500.0],["2012-06-26",4.84,4.87,4.76,4.85,28300.0],["2012-06-27",4.89,4.95,4.89,4.95,800.0],["2012-06-28",4.88,4.94,4.7,4.78,16400.0],["2012-06-29",4.85,5.0,4.78,4.93,29400.0],["2012-07-02",4.96,5.09,4.93,5.02,23800.0],["2012-07-03",4.97,5.15,4.96,5.0,13400.0],["2012-07-05",4.96,5.0,4.96,5.0,7000.0],["2012-07-06",5.01,5.14,4.88,5.14,11100.0],["2012-07-09",5.14,5.25,5.13,5.25,34400.0],["2012-07-10",5.25,5.25,5.11,5.16,29700.0],["2012-07-11",5.14,5.14,5.06,5.1,6600.0],["2012-07-12",5.04,5.14,5.04,5.09,3000.0],["2012-07-13",5.02,5.1,5.02,5.1,5200.0],["2012-07-16",5.1,5.2,5.1,5.17,6500.0],["2012-07-17",5.13,5.17,5.1,5.13,15200.0],["2012-07-18",5.13,5.15,5.12,5.14,8800.0],["2012-07-19",5.21,5.21,5.1,5.15,3400.0],["2012-07-20",5.2,5.2,5.17,5.17,1300.0],["2012-07-23",5.18,5.18,5.11,5.11,1400.0],["2012-07-24",4.7,5.03,4.57,5.01,6100.0],["2012-07-25",5.05,5.06,5.05,5.06,10200.0],["2012-07-26",5.07,5.15,5.07,5.13,3800.0],["2012-07-27",5.13,5.15,5.13,5.13,600.0],["2012-07-30",5.11,5.11,5.01,5.1,13000.0],["2012-07-31",5.11,5.13,4.9,5.13,34900.0],["2012-08-01",5.02,5.21,5.02,5.11,43100.0],["2012-08-02",5.1,5.14,5.07,5.12,2600.0],["2012-08-03",5.1,5.1,5.01,5.08,11900.0],["2012-08-06",5.02,5.14,5.02,5.12,11700.0],["2012-08-07",5.09,5.15,5.02,5.15,2800.0],["2012-08-08",5.19,5.21,5.1,5.1,19700.0],["2012-08-09",5.1,5.14,5.01,5.1,6900.0],["2012-08-10",5.15,5.15,5.06,5.15,1500.0],["2012-08-13",5.17,5.21,5.16,5.21,2700.0],["2012-08-14",5.2,5.2,5.12,5.14,1900.0],["2012-08-15",5.16,5.17,5.16,5.17,1400.0],["2012-08-16",5.14,5.21,5.14,5.21,2700.0],["2012-08-17",5.2,5.2,5.2,5.2,1800.0],["2012-08-20",5.15,5.21,5.15,5.2,700.0],["2012-08-21",5.17,5.21,5.15,5.16,26900.0],["2012-08-22",5.18,5.18,5.12,5.15,11700.0],["2012-08-23",5.12,5.18,5.12,5.15,1800.0],["2012-08-24",5.11,5.15,5.11,5.15,1300.0],["2012-08-27",5.11,5.15,5.1,5.1,1700.0],["2012-08-28",5.1,5.19,5.1,5.13,3800.0],["2012-08-29",5.11,5.15,5.06,5.1,15300.0],["2012-08-30",5.05,5.15,5.02,5.07,6400.0],["2012-08-31",5.04,5.12,5.01,5.01,1100.0],["2012-09-04",4.98,5.13,4.98,5.1,8900.0],["2012-09-05",5.08,5.17,5.06,5.11,28200.0],["2012-09-06",5.13,5.29,5.13,5.25,18000.0],["2012-09-07",5.3,5.3,5.21,5.21,14400.0],["2012-09-10",5.18,5.31,5.16,5.22,14900.0],["2012-09-11",5.27,5.3,5.22,5.23,34500.0],["2012-09-12",5.24,5.32,5.24,5.32,25700.0],["2012-09-13",5.34,5.41,5.33,5.37,27300.0],["2012-09-14",5.37,5.42,5.35,5.42,14900.0],["2012-09-17",5.41,5.45,5.41,5.44,5700.0],["2012-09-18",5.45,5.46,5.4,5.45,26700.0],["2012-09-19",5.48,5.59,5.41,5.52,42100.0],["2012-09-20",5.55,5.55,5.33,5.52,15100.0],["2012-09-21",5.52,5.55,5.5,5.51,5800.0],["2012-09-24",5.51,5.55,5.47,5.52,12100.0],["2012-09-25",5.52,5.55,5.45,5.48,25700.0],["2012-09-26",5.47,5.5,5.25,5.4,7100.0],["2012-09-27",5.46,5.5,5.41,5.44,13100.0],["2012-09-28",5.41,5.45,5.41,5.45,6500.0],["2012-10-01",5.44,5.45,5.37,5.37,7100.0],["2012-10-02",5.35,5.44,5.35,5.38,7700.0],["2012-10-03",5.37,5.48,5.36,5.42,6200.0],["2012-10-04",5.46,5.5,5.45,5.5,3100.0],["2012-10-05",5.5,5.55,5.4,5.45,13400.0],["2012-10-08",5.41,5.45,5.39,5.45,17100.0],["2012-10-09",5.44,5.49,5.44,5.46,1100.0],["2012-10-10",5.44,5.44,5.4,5.42,5000.0],["2012-10-11",5.46,5.49,5.4,5.45,3000.0],["2012-10-12",5.47,5.49,5.43,5.43,2900.0],["2012-10-15",5.42,5.44,5.4,5.41,5700.0],["2012-10-16",5.39,5.4,5.34,5.38,2700.0],["2012-10-17",5.42,5.47,5.41,5.41,6400.0],["2012-10-18",5.44,5.44,5.43,5.43,5000.0],["2012-10-19",5.46,5.46,5.22,5.35,22300.0],["2012-10-22",5.36,5.43,5.34,5.4,12900.0],["2012-10-23",5.41,5.45,5.38,5.44,21200.0],["2012-10-24",5.46,5.46,5.44,5.44,1700.0],["2012-10-25",5.45,5.45,5.36,5.36,1700.0],["2012-10-26",5.37,5.44,5.35,5.39,3800.0],["2012-10-31",5.42,5.42,5.34,5.35,3100.0],["2012-11-01",5.32,5.42,5.31,5.42,2500.0],["2012-11-02",5.38,5.38,5.31,5.32,3400.0],["2012-11-05",5.28,5.4,4.82,5.02,9200.0],["2012-11-06",5.0,5.2,5.0,5.12,6000.0],["2012-11-07",5.08,5.15,5.05,5.14,7900.0],["2012-11-08",5.11,5.17,5.08,5.17,3200.0],["2012-11-09",5.14,5.24,5.14,5.24,2300.0],["2012-11-12",5.19,5.19,5.1,5.1,8900.0],["2012-11-13",5.01,5.13,4.99,5.07,15100.0],["2012-11-14",5.1,5.1,4.92,5.1,22200.0],["2012-11-15",5.07,5.08,4.92,5.0,9100.0],["2012-11-16",4.98,4.98,4.9,4.95,1500.0],["2012-11-19",4.94,4.99,4.91,4.96,1600.0],["2012-11-20",4.93,4.93,4.9,4.9,2200.0],["2012-11-21",4.9,4.94,4.9,4.9,7900.0],["2012-11-23",4.91,4.95,4.9,4.95,12500.0],["2012-11-26",4.92,5.0,4.91,5.0,7600.0],["2012-11-27",4.98,5.03,4.98,5.0,7100.0],["2012-11-28",4.96,5.01,4.9,4.95,9400.0],["2012-11-29",4.93,5.04,4.9,5.03,10700.0],["2012-11-30",5.0,5.1,4.96,5.02,5600.0],["2012-12-03",4.95,5.01,4.95,5.01,9400.0],["2012-12-04",5.0,5.01,4.96,5.01,16300.0],["2012-12-05",5.0,5.02,4.96,5.0,7700.0],["2012-12-06",4.97,5.0,4.94,4.99,4800.0],["2012-12-07",4.94,5.0,4.94,4.96,1700.0],["2012-12-10",4.89,4.92,4.75,4.82,14100.0],["2012-12-11",4.85,4.9,4.85,4.9,10900.0],["2012-12-12",4.93,4.96,4.86,4.96,3800.0],["2012-12-13",4.87,4.92,4.76,4.9,7000.0],["2012-12-14",4.84,4.94,4.81,4.91,8500.0],["2012-12-17",4.89,4.99,4.88,4.96,35900.0],["2012-12-18",4.99,5.0,4.9,4.97,7000.0],["2012-12-19",4.99,5.0,4.91,4.91,14800.0],["2012-12-20",4.92,4.95,4.9,4.93,31200.0],["2012-12-21",4.88,5.0,4.88,4.94,32800.0],["2012-12-24",4.9,5.01,4.9,4.97,1000.0],["2012-12-26",4.95,5.0,4.92,4.98,6100.0],["2012-12-27",5.03,5.04,4.96,4.96,2900.0],["2012-12-28",4.91,4.99,4.9,4.98,19000.0],["2012-12-31",4.93,4.94,4.9,4.9,4700.0],["2013-01-02",4.95,5.0,4.91,4.98,29100.0],["2013-01-03",5.0,5.08,4.99,5.05,16000.0],["2013-01-04",5.08,5.1,5.0,5.1,19100.0],["2013-01-07",5.06,5.06,4.96,4.98,2900.0],["2013-01-08",4.95,5.0,4.95,4.96,4600.0],["2013-01-09",4.99,4.99,4.91,4.95,19800.0],["2013-01-10",4.92,4.97,4.91,4.93,15000.0],["2013-01-11",4.92,4.99,4.9,4.94,4600.0],["2013-01-14",4.9,4.94,4.87,4.9,12800.0],["2013-01-15",4.9,4.93,4.81,4.89,12300.0],["2013-01-16",4.91,4.91,4.85,4.85,11100.0],["2013-01-17",4.82,4.89,4.66,4.68,60700.0],["2013-01-18",4.65,4.72,4.65,4.72,5900.0],["2013-01-22",4.66,4.73,4.66,4.72,2200.0],["2013-01-23",4.72,4.77,4.66,4.74,2400.0],["2013-01-24",4.73,4.73,4.6,4.62,29000.0],["2013-01-25",4.65,4.65,4.62,4.62,5200.0],["2013-01-28",4.59,4.65,4.56,4.56,18300.0],["2013-01-29",4.6,4.64,4.5,4.56,53000.0],["2013-01-30",4.55,4.6,4.38,4.41,20600.0],["2013-01-31",4.44,4.5,4.4,4.44,6100.0],["2013-02-01",4.44,4.51,4.37,4.4,14400.0],["2013-02-04",4.43,4.49,4.4,4.42,10600.0],["2013-02-05",4.42,4.42,4.22,4.32,12000.0],["2013-02-06",4.34,4.43,4.32,4.43,13900.0],["2013-02-07",4.4,4.42,4.4,4.42,24800.0],["2013-02-08",4.4,4.5,4.4,4.44,4200.0],["2013-02-11",4.48,4.48,4.32,4.33,19000.0],["2013-02-12",4.36,4.4,4.11,4.32,44400.0],["2013-02-13",4.35,4.41,4.29,4.32,29900.0],["2013-02-14",4.7,4.7,4.45,4.52,65400.0],["2013-02-15",4.59,4.59,4.55,4.55,3700.0],["2013-02-19",4.53,4.57,4.4,4.4,14100.0],["2013-02-20",4.37,4.52,4.37,4.52,32900.0],["2013-02-21",4.43,4.6,4.43,4.59,9800.0],["2013-02-22",4.56,4.6,4.5,4.55,42300.0],["2013-02-25",4.51,4.6,4.51,4.57,34800.0],["2013-02-26",4.59,4.61,4.56,4.61,25100.0],["2013-02-27",4.65,4.69,4.59,4.59,8400.0],["2013-02-28",4.55,4.63,4.55,4.58,2600.0],["2013-03-01",4.6,4.6,4.55,4.55,1400.0],["2013-03-04",4.56,4.57,4.45,4.5,41900.0],["2013-03-05",4.46,4.61,4.46,4.6,1900.0],["2013-03-06",4.55,4.6,4.55,4.58,1300.0],["2013-03-07",4.55,4.59,4.55,4.59,400.0],["2013-03-08",4.6,4.65,4.59,4.65,11200.0],["2013-03-11",4.67,4.71,4.63,4.71,8200.0],["2013-03-12",4.77,4.79,4.71,4.78,13400.0],["2013-03-13",4.76,4.78,4.6,4.6,11000.0],["2013-03-14",4.63,4.68,4.61,4.65,5900.0],["2013-03-15",4.62,4.67,4.62,4.62,15600.0],["2013-03-18",4.62,4.63,4.61,4.62,7500.0],["2013-03-19",4.62,4.63,4.62,4.62,1700.0],["2013-03-20",4.7,4.7,4.62,4.65,6800.0],["2013-03-21",4.65,4.68,4.64,4.65,4700.0],["2013-03-22",4.7,4.7,4.64,4.66,4200.0],["2013-03-25",4.65,4.67,4.65,4.67,6900.0],["2013-03-26",4.67,4.67,4.59,4.59,53300.0],["2013-03-27",4.55,4.6,4.51,4.54,2400.0],["2013-03-28",4.5,4.72,4.5,4.71,8000.0],["2013-04-01",4.77,4.89,4.74,4.85,34100.0],["2013-04-02",4.86,4.88,4.81,4.81,2400.0],["2013-04-03",4.77,4.8,4.72,4.72,2300.0],["2013-04-04",4.71,4.71,4.49,4.49,10800.0],["2013-04-05",4.43,4.45,4.25,4.32,12200.0],["2013-04-08",4.35,4.35,4.15,4.18,19100.0],["2013-04-09",4.21,4.25,4.12,4.2,63100.0],["2013-04-10",4.16,4.31,4.16,4.31,9600.0],["2013-04-11",4.34,4.4,4.26,4.35,9700.0],["2013-04-12",4.57,4.57,4.5,4.5,1700.0],["2013-04-15",4.49,4.49,4.32,4.35,1800.0],["2013-04-16",4.4,4.45,4.31,4.33,5000.0],["2013-04-17",4.33,4.33,4.25,4.27,1700.0],["2013-04-18",4.27,4.27,4.16,4.18,1300.0],["2013-04-19",4.24,4.24,4.14,4.14,27000.0],["2013-04-22",4.18,4.22,4.13,4.2,95100.0],["2013-04-23",4.24,4.24,4.13,4.2,2200.0],["2013-04-24",4.16,4.21,4.11,4.15,5000.0],["2013-04-25",4.12,4.3,4.12,4.24,32300.0],["2013-04-26",4.27,4.29,4.25,4.25,3200.0],["2013-04-29",4.31,4.31,4.19,4.19,5100.0],["2013-04-30",4.28,4.28,4.18,4.19,4300.0],["2013-05-01",4.21,4.25,4.18,4.2,16100.0],["2013-05-02",4.18,4.18,4.12,4.14,3100.0],["2013-05-03",4.17,4.18,4.11,4.13,3500.0],["2013-05-06",4.12,4.13,4.04,4.05,7700.0],["2013-05-07",4.03,4.04,3.87,3.87,26700.0],["2013-05-08",3.87,3.99,3.84,3.93,9800.0],["2013-05-09",3.92,4.0,3.87,3.92,137000.0],["2013-05-10",3.9,4.0,3.87,3.99,6400.0],["2013-05-13",3.96,3.97,3.82,3.85,36700.0],["2013-05-14",3.88,3.92,3.82,3.85,57600.0],["2013-05-15",3.8,4.01,3.8,3.99,13200.0],["2013-05-16",3.99,4.05,3.93,4.0,45500.0],["2013-05-17",4.04,4.05,3.99,4.02,8700.0],["2013-05-20",3.99,4.07,3.97,4.04,27800.0],["2013-05-21",4.05,4.1,3.99,4.02,3300.0],["2013-05-22",4.06,4.06,3.88,3.95,47000.0],["2013-05-23",3.95,3.98,3.86,3.97,7400.0],["2013-05-24",3.9,4.0,3.83,3.99,4300.0],["2013-05-28",3.96,4.06,3.95,3.95,4500.0],["2013-05-29",3.93,4.0,3.88,3.95,10100.0],["2013-05-30",3.96,3.99,3.85,3.98,7600.0],["2013-05-31",3.95,4.09,3.92,3.99,11400.0],["2013-06-03",3.94,3.99,3.94,3.96,16700.0],["2013-06-04",4.05,4.07,3.94,3.94,3700.0],["2013-06-05",4.01,4.06,3.99,4.0,21100.0],["2013-06-06",3.97,4.06,3.95,4.02,4300.0],["2013-06-07",4.03,4.1,3.98,3.98,8500.0],["2013-06-10",4.08,4.21,4.0,4.21,9000.0],["2013-06-11",4.12,4.2,3.96,4.1,9600.0],["2013-06-12",4.06,4.13,4.01,4.05,57700.0],["2013-06-13",4.04,4.12,4.04,4.08,1800.0],["2013-06-14",4.05,4.13,3.97,4.13,8300.0],["2013-06-17",4.14,4.23,4.03,4.11,20000.0],["2013-06-18",4.03,4.12,4.02,4.06,4700.0],["2013-06-19",4.11,4.11,4.01,4.02,1000.0],["2013-06-20",3.96,4.0,3.95,3.98,9600.0],["2013-06-21",3.95,4.11,3.95,4.11,8700.0],["2013-06-24",4.01,4.06,3.95,3.95,6600.0],["2013-06-25",3.96,4.04,3.93,3.97,11100.0],["2013-06-26",4.06,4.11,3.95,4.02,16800.0],["2013-06-27",4.0,4.1,3.97,4.04,13300.0],["2013-06-28",4.04,4.07,3.98,4.03,16000.0],["2013-07-01",4.01,4.08,4.01,4.02,7000.0],["2013-07-02",4.05,4.08,4.0,4.05,8700.0],["2013-07-03",4.08,4.14,4.08,4.12,19700.0],["2013-07-05",4.07,4.24,4.07,4.2,900.0],["2013-07-08",4.14,4.26,4.14,4.21,4800.0],["2013-07-09",4.23,4.35,4.23,4.31,8700.0],["2013-07-10",4.32,4.32,4.25,4.31,4600.0],["2013-07-11",4.27,4.35,4.26,4.34,7000.0],["2013-07-12",4.3,4.34,4.26,4.3,3400.0],["2013-07-15",4.32,4.34,4.25,4.3,1200.0],["2013-07-16",4.34,4.34,4.3,4.3,1900.0],["2013-07-17",4.31,4.33,4.29,4.29,2900.0],["2013-07-18",4.24,4.3,4.24,4.28,4200.0],["2013-07-19",4.3,4.33,4.3,4.3,3200.0],["2013-07-22",4.25,4.34,4.24,4.26,2200.0],["2013-07-23",4.25,4.31,4.25,4.29,12500.0],["2013-07-24",4.28,4.3,4.27,4.3,10100.0],["2013-07-25",4.28,4.34,4.27,4.28,5100.0],["2013-07-26",4.24,4.35,4.2,4.34,3500.0],["2013-07-29",4.34,4.35,4.27,4.32,5200.0],["2013-07-30",4.29,4.34,4.24,4.3,17200.0],["2013-07-31",4.25,4.25,4.15,4.2,14200.0],["2013-08-01",4.22,4.44,4.22,4.32,12100.0],["2013-08-02",4.31,4.39,4.31,4.38,2400.0],["2013-08-05",4.24,4.4,4.04,4.39,7800.0],["2013-08-06",4.38,4.38,4.22,4.36,2500.0],["2013-08-07",4.24,4.4,4.24,4.37,19900.0],["2013-08-08",4.3,4.4,4.23,4.34,38400.0],["2013-08-09",4.26,4.41,4.26,4.37,14700.0],["2013-08-12",4.41,4.41,4.3,4.37,1900.0],["2013-08-13",4.26,4.3,4.24,4.24,1600.0],["2013-08-14",4.33,4.33,4.14,4.26,2500.0],["2013-08-15",4.21,4.3,4.09,4.25,3100.0],["2013-08-16",4.3,4.35,4.3,4.3,12900.0],["2013-08-19",4.35,4.35,4.33,4.35,3900.0],["2013-08-20",4.35,4.36,4.3,4.3,700.0],["2013-08-21",4.12,4.35,4.12,4.3,2600.0],["2013-08-22",4.3,4.34,4.29,4.29,1000.0],["2013-08-23",4.34,4.34,4.25,4.3,7600.0],["2013-08-26",4.33,4.44,4.25,4.34,7200.0],["2013-08-27",4.18,4.31,4.0,4.3,3300.0],["2013-08-28",4.31,4.38,4.3,4.36,1600.0],["2013-08-29",4.25,4.45,4.25,4.36,1400.0],["2013-08-30",4.35,4.38,4.35,4.38,600.0],["2013-09-03",4.41,4.46,4.34,4.39,3600.0],["2013-09-04",4.35,4.35,4.26,4.31,6500.0],["2013-09-05",4.33,4.4,4.25,4.36,9100.0],["2013-09-06",4.35,4.35,4.22,4.24,8800.0],["2013-09-09",4.3,4.37,4.29,4.31,14100.0],["2013-09-10",4.33,4.33,4.28,4.32,20800.0],["2013-09-11",4.35,4.4,4.3,4.4,6900.0],["2013-09-12",4.4,4.42,4.4,4.41,2300.0],["2013-09-13",4.42,4.43,4.38,4.43,31400.0],["2013-09-16",4.4,4.43,4.37,4.41,45200.0],["2013-09-17",4.4,4.51,4.4,4.41,6500.0],["2013-09-18",4.42,4.64,4.4,4.5,25300.0],["2013-09-19",4.51,4.7,4.5,4.62,24100.0],["2013-09-20",4.66,4.92,4.61,4.9,25000.0],["2013-09-23",4.74,4.79,4.61,4.73,28800.0],["2013-09-24",4.77,5.19,4.72,4.98,77600.0],["2013-09-25",5.03,5.08,4.84,5.06,12800.0],["2013-09-26",5.05,5.05,4.9,5.0,23300.0],["2013-09-27",5.09,5.09,4.93,5.03,600.0],["2013-09-30",4.96,5.11,4.89,4.94,21500.0],["2013-10-01",4.91,5.03,4.91,5.0,8100.0],["2013-10-02",4.96,5.08,4.91,5.0,10200.0],["2013-10-03",4.96,5.0,4.94,4.96,5000.0],["2013-10-04",4.93,5.0,4.92,4.96,3700.0],["2013-10-07",4.99,4.99,4.86,4.9,18300.0],["2013-10-08",4.88,4.96,4.87,4.94,2500.0],["2013-10-09",4.86,5.01,4.86,4.93,14400.0],["2013-10-10",4.92,5.0,4.86,4.96,13500.0],["2013-10-11",4.97,4.99,4.97,4.99,3500.0],["2013-10-14",5.07,5.07,5.07,5.07,300.0],["2013-10-15",5.02,5.32,5.0,5.08,8600.0],["2013-10-16",5.13,5.15,5.02,5.03,3100.0],["2013-10-17",4.92,5.05,4.86,5.01,10100.0],["2013-10-18",4.92,5.15,4.9,4.96,10300.0],["2013-10-21",4.97,4.99,4.9,4.99,1900.0],["2013-10-22",5.1,5.38,5.1,5.29,44800.0],["2013-10-23",5.2,5.3,5.1,5.28,3400.0],["2013-10-24",5.32,5.89,5.31,5.44,44400.0],["2013-10-25",5.48,5.54,5.32,5.48,21300.0],["2013-10-28",5.54,5.56,5.32,5.49,7100.0],["2013-10-29",5.34,5.6,5.34,5.51,10800.0],["2013-10-30",5.5,5.65,5.34,5.45,98900.0],["2013-10-31",5.41,5.58,5.4,5.56,6100.0],["2013-11-01",5.3,5.53,5.26,5.4,2900.0],["2013-11-04",5.46,5.46,5.32,5.45,26900.0],["2013-11-05",5.49,5.49,5.32,5.39,21900.0],["2013-11-06",5.39,5.39,5.21,5.29,41700.0],["2013-11-07",5.34,5.45,5.23,5.25,12000.0],["2013-11-08",5.24,5.32,5.07,5.28,3400.0],["2013-11-11",5.21,5.21,5.06,5.18,4800.0],["2013-11-12",5.29,5.32,5.26,5.32,1800.0],["2013-11-13",5.35,5.35,5.31,5.31,1300.0],["2013-11-14",5.22,5.76,5.22,5.54,58500.0],["2013-11-15",5.61,5.68,5.52,5.62,174700.0],["2013-11-18",5.68,5.92,5.46,5.7,83300.0],["2013-11-19",5.63,5.81,5.52,5.57,112600.0],["2013-11-20",5.59,5.78,5.52,5.53,130800.0],["2013-11-21",5.47,5.62,5.47,5.61,2300.0],["2013-11-22",5.52,5.59,5.46,5.57,10000.0],["2013-11-25",5.63,5.65,5.48,5.58,8300.0],["2013-11-26",5.52,5.58,5.49,5.49,2700.0],["2013-11-27",5.49,5.68,5.43,5.51,27200.0],["2013-11-29",5.47,5.75,5.47,5.54,15300.0],["2013-12-02",5.59,5.74,5.54,5.6,14000.0],["2013-12-03",5.55,5.74,5.54,5.67,20500.0],["2013-12-04",5.6,5.76,5.55,5.61,19900.0],["2013-12-05",5.59,5.73,5.53,5.59,10200.0],["2013-12-06",5.55,5.68,5.44,5.58,6900.0],["2013-12-09",5.59,5.59,5.38,5.46,8900.0],["2013-12-10",5.45,5.45,5.25,5.33,8600.0],["2013-12-11",5.38,5.38,5.25,5.31,11200.0],["2013-12-12",5.44,5.46,5.4,5.46,31100.0],["2013-12-13",5.43,5.54,5.43,5.52,8500.0],["2013-12-16",5.58,5.68,5.57,5.63,3400.0],["2013-12-17",5.67,5.67,5.43,5.59,22400.0],["2013-12-18",5.58,5.6,5.44,5.6,1200.0],["2013-12-19",5.69,5.7,5.42,5.66,4900.0],["2013-12-20",5.76,5.76,5.52,5.7,42900.0],["2013-12-23",5.7,5.7,5.47,5.54,11000.0],["2013-12-24",5.59,5.61,5.51,5.61,3800.0],["2013-12-26",5.71,5.71,5.45,5.49,4300.0],["2013-12-27",5.42,5.44,5.36,5.42,8700.0],["2013-12-30",5.42,5.6,5.42,5.48,49200.0],["2013-12-31",5.43,5.47,5.38,5.45,5300.0],["2014-01-02",5.39,5.46,5.19,5.35,16200.0],["2014-01-03",5.3,5.41,5.27,5.37,2900.0],["2014-01-06",5.32,5.39,5.28,5.31,7700.0],["2014-01-07",5.45,5.49,5.28,5.32,18100.0],["2014-01-08",5.46,5.46,5.24,5.33,12900.0],["2014-01-09",5.46,5.47,5.24,5.28,6200.0],["2014-01-10",5.29,5.43,5.2,5.24,25800.0],["2014-01-13",5.15,5.46,5.05,5.13,29400.0],["2014-01-14",5.27,5.27,5.02,5.15,33000.0],["2014-01-15",5.12,5.3,5.0,5.3,21800.0],["2014-01-16",5.3,5.31,5.12,5.12,14000.0],["2014-01-17",5.17,5.2,5.15,5.2,6200.0],["2014-01-21",5.16,5.85,5.16,5.45,77200.0],["2014-01-22",5.63,5.63,5.41,5.43,13500.0],["2014-01-23",5.52,5.52,5.2,5.2,44100.0],["2014-01-24",5.25,5.25,5.0,5.06,22200.0],["2014-01-27",5.2,5.2,5.05,5.06,13900.0],["2014-01-28",5.07,5.6,5.05,5.32,57500.0],["2014-01-29",5.36,5.52,5.25,5.26,62300.0],["2014-01-30",5.39,5.6,5.34,5.37,35500.0],["2014-01-31",5.39,5.58,5.31,5.41,15200.0],["2014-02-03",5.46,5.46,5.22,5.34,29100.0],["2014-02-04",5.26,5.62,5.26,5.5,63900.0],["2014-02-05",5.55,5.57,5.47,5.47,7200.0],["2014-02-06",5.4,5.57,5.35,5.35,13200.0],["2014-02-07",5.35,5.35,5.1,5.21,17000.0],["2014-02-10",5.15,5.32,5.11,5.15,10100.0],["2014-02-11",5.11,5.28,5.11,5.19,6700.0],["2014-02-12",5.16,5.22,5.01,5.05,6900.0],["2014-02-13",5.09,5.13,5.02,5.05,4800.0],["2014-02-14",5.05,5.07,5.0,5.01,7700.0],["2014-02-18",5.06,5.09,5.05,5.06,5000.0],["2014-02-19",5.08,5.08,4.85,4.9,18100.0],["2014-02-20",4.86,4.97,4.81,4.82,10600.0],["2014-02-21",4.9,4.94,4.75,4.8,12100.0],["2014-02-24",4.85,4.93,4.76,4.85,16600.0],["2014-02-25",4.83,4.9,4.78,4.81,9800.0],["2014-02-26",4.74,4.94,4.74,4.9,9200.0],["2014-02-27",4.84,5.13,4.72,5.1,13500.0],["2014-02-28",5.1,5.1,4.89,4.98,6000.0],["2014-03-03",4.9,5.04,4.88,5.01,11700.0],["2014-03-04",4.97,5.16,4.82,5.01,9400.0],["2014-03-05",4.99,5.2,4.99,5.15,10800.0],["2014-03-06",5.15,5.16,5.15,5.16,8100.0],["2014-03-07",5.2,5.2,5.13,5.13,10900.0],["2014-03-10",5.2,5.2,5.15,5.15,5700.0],["2014-03-11",5.06,5.18,5.02,5.07,7600.0],["2014-03-12",5.11,5.16,5.04,5.08,2000.0],["2014-03-13",5.19,5.19,5.1,5.18,2700.0],["2014-03-14",5.13,5.2,5.08,5.12,147000.0],["2014-03-17",5.06,5.21,5.06,5.12,9000.0],["2014-03-18",5.15,5.23,5.07,5.07,8800.0],["2014-03-19",5.13,5.16,5.06,5.1,3200.0],["2014-03-20",5.13,5.14,4.79,4.96,49700.0],["2014-03-21",4.89,5.05,4.65,4.65,34400.0],["2014-03-24",4.8,4.98,4.69,4.81,22000.0],["2014-03-25",4.9,5.01,4.81,4.96,35700.0],["2014-03-26",4.9,4.94,4.82,4.84,11200.0],["2014-03-27",4.87,4.97,4.78,4.79,5700.0],["2014-03-28",4.72,4.97,4.7,4.97,4800.0],["2014-03-31",4.9,4.98,4.42,4.89,48800.0],["2014-04-01",4.93,4.95,4.87,4.93,23800.0],["2014-04-02",4.95,4.97,4.91,4.97,21400.0],["2014-04-03",5.02,5.14,4.83,4.99,25700.0],["2014-04-04",5.0,5.04,4.65,4.93,55800.0],["2014-04-07",4.93,4.93,4.93,4.93,300.0],["2014-04-08",4.82,4.95,4.82,4.93,2600.0],["2014-04-09",4.95,4.95,4.93,4.93,900.0],["2014-04-10",4.94,4.94,4.82,4.82,7800.0],["2014-04-11",4.89,4.91,4.75,4.76,6500.0],["2014-04-14",4.75,4.76,4.68,4.7,4700.0],["2014-04-15",4.72,4.74,4.61,4.73,12500.0],["2014-04-16",4.93,4.94,4.8,4.89,5900.0],["2014-04-17",4.85,4.85,4.8,4.8,5700.0],["2014-04-21",4.84,4.95,4.84,4.94,7200.0],["2014-04-22",5.0,5.01,4.89,4.94,10900.0],["2014-04-23",4.82,4.96,4.82,4.94,12800.0],["2014-04-24",4.95,4.95,4.92,4.93,800.0],["2014-04-25",4.93,4.93,4.93,4.93,0.0],["2014-04-28",4.91,5.0,4.89,4.95,21800.0],["2014-04-29",4.79,4.94,4.78,4.87,900.0],["2014-04-30",4.82,4.95,4.82,4.83,1900.0],["2014-05-01",4.54,5.0,4.54,4.95,15100.0],["2014-05-02",4.89,4.95,4.82,4.82,36700.0],["2014-05-05",4.72,4.79,4.62,4.75,9400.0],["2014-05-06",4.65,4.71,4.48,4.53,11000.0],["2014-05-07",4.73,4.73,4.43,4.59,8700.0],["2014-05-08",4.51,4.51,4.41,4.5,4100.0],["2014-05-09",4.42,4.77,4.4,4.72,33900.0],["2014-05-12",4.66,4.94,4.56,4.8,15200.0],["2014-05-13",4.82,4.88,4.82,4.84,4800.0],["2014-05-14",4.83,4.83,4.83,4.83,1600.0],["2014-05-15",4.69,4.77,4.62,4.75,17900.0],["2014-05-16",4.66,4.66,4.66,4.66,100.0],["2014-05-19",4.66,4.66,4.66,4.66,1000.0],["2014-05-20",4.64,4.79,4.62,4.79,4900.0],["2014-05-21",4.76,4.91,4.76,4.91,2700.0],["2014-05-22",4.88,4.88,4.74,4.75,1100.0],["2014-05-23",4.75,4.81,4.56,4.57,19100.0],["2014-05-27",4.62,4.73,4.4,4.5,26700.0],["2014-05-28",4.47,4.53,4.38,4.4,51600.0],["2014-05-29",4.52,4.96,4.39,4.51,153200.0],["2014-05-30",4.45,4.45,4.26,4.29,14300.0],["2014-06-02",4.36,4.43,4.28,4.28,8000.0],["2014-06-03",4.25,4.3,4.18,4.29,5600.0],["2014-06-04",4.31,4.35,4.19,4.34,5400.0],["2014-06-05",4.34,4.35,4.32,4.32,6400.0],["2014-06-06",4.32,4.35,4.32,4.35,2100.0],["2014-06-09",4.31,4.31,4.2,4.3,2900.0],["2014-06-10",4.23,4.27,4.23,4.26,2100.0],["2014-06-11",4.22,4.34,4.22,4.27,2600.0],["2014-06-12",4.23,4.28,4.19,4.26,1500.0],["2014-06-13",4.25,4.26,4.11,4.19,3300.0],["2014-06-16",4.2,4.2,4.14,4.16,2000.0],["2014-06-17",4.16,4.35,4.04,4.34,34800.0],["2014-06-18",4.38,4.74,4.3,4.3,21100.0],["2014-06-19",4.33,4.35,4.21,4.27,2800.0],["2014-06-20",4.2,4.32,4.11,4.12,8200.0],["2014-06-23",4.2,4.2,4.12,4.12,1700.0],["2014-06-24",4.09,4.34,4.09,4.23,7800.0],["2014-06-25",4.21,4.35,4.06,4.28,12000.0],["2014-06-26",4.18,4.28,3.8,4.2,64600.0],["2014-06-27",4.25,4.26,4.16,4.26,4300.0],["2014-06-30",4.17,4.25,4.17,4.2,1100.0],["2014-07-01",4.22,4.35,4.22,4.23,32200.0],["2014-07-02",4.19,4.37,4.16,4.21,5300.0],["2014-07-03",4.2,4.41,4.15,4.21,64800.0],["2014-07-07",4.17,4.19,4.09,4.1,68700.0],["2014-07-08",4.03,4.13,3.81,4.0,15800.0],["2014-07-09",4.01,4.11,4.0,4.1,11700.0],["2014-07-10",4.0,4.14,4.0,4.02,1400.0],["2014-07-11",4.04,4.07,3.97,4.0,47300.0],["2014-07-14",3.94,4.06,3.92,4.03,4100.0],["2014-07-15",4.01,4.07,3.91,3.93,63300.0],["2014-07-16",4.09,4.09,3.89,3.94,33600.0],["2014-07-17",4.03,4.05,3.93,3.93,8000.0],["2014-07-18",3.94,3.96,3.9,3.9,27500.0],["2014-07-21",3.87,3.97,3.85,3.89,4100.0],["2014-07-22",3.85,3.98,3.83,3.98,36600.0],["2014-07-23",3.91,3.98,3.9,3.92,72400.0],["2014-07-24",3.93,3.95,3.91,3.91,21000.0],["2014-07-25",3.92,3.94,3.9,3.94,10300.0],["2014-07-28",3.97,3.98,3.93,3.93,3500.0],["2014-07-29",3.98,3.98,3.94,3.94,27700.0],["2014-07-30",3.95,3.96,3.94,3.95,24000.0],["2014-07-31",4.01,4.01,3.85,3.9,70300.0],["2014-08-01",3.93,4.01,3.76,3.81,28600.0],["2014-08-04",3.85,3.97,3.76,3.8,17500.0],["2014-08-05",3.9,3.9,3.75,3.78,23300.0],["2014-08-06",3.85,3.91,3.75,3.8,147800.0],["2014-08-07",3.96,4.03,3.81,3.96,67200.0],["2014-08-08",3.99,4.2,3.92,4.04,65300.0],["2014-08-11",4.22,4.57,4.22,4.32,88800.0],["2014-08-12",4.25,4.51,4.25,4.35,21500.0],["2014-08-13",4.37,4.42,4.11,4.31,20300.0],["2014-08-14",4.36,4.36,4.11,4.12,15500.0],["2014-08-15",4.2,4.37,4.03,4.03,13500.0],["2014-08-18",4.01,4.12,4.01,4.09,10600.0],["2014-08-19",4.1,4.11,4.05,4.07,10300.0],["2014-08-20",4.07,4.32,4.06,4.17,32100.0],["2014-08-21",4.21,4.23,4.17,4.18,7700.0],["2014-08-22",4.25,4.4,4.23,4.23,11100.0],["2014-08-25",4.37,4.4,4.29,4.33,5400.0],["2014-08-26",4.39,4.4,4.27,4.29,66000.0],["2014-08-27",4.29,4.29,4.18,4.22,4500.0],["2014-08-28",4.35,4.35,4.2,4.28,5400.0],["2014-08-29",4.32,4.32,4.24,4.27,1200.0],["2014-09-02",4.22,4.5,4.22,4.48,21400.0],["2014-09-03",4.49,4.58,4.32,4.45,51600.0],["2014-09-04",4.42,4.95,4.42,4.68,40200.0],["2014-09-05",4.74,4.74,4.62,4.66,10700.0],["2014-09-08",4.62,5.07,4.62,4.86,48400.0],["2014-09-09",4.87,5.04,4.71,4.95,17300.0],["2014-09-10",4.85,5.18,4.74,5.1,19300.0],["2014-09-11",4.93,5.13,4.77,4.99,8500.0],["2014-09-12",4.94,5.05,4.9,4.97,3100.0],["2014-09-15",4.92,4.92,4.55,4.65,23800.0],["2014-09-16",4.61,4.84,4.61,4.67,21600.0],["2014-09-17",4.59,4.89,4.58,4.84,14900.0],["2014-09-18",4.85,5.11,4.85,5.1,25300.0],["2014-09-19",5.19,5.34,5.02,5.24,150700.0],["2014-09-22",5.24,5.28,5.05,5.07,34000.0],["2014-09-23",5.19,5.19,4.92,5.01,36200.0],["2014-09-24",5.05,5.05,4.91,5.0,24700.0],["2014-09-25",4.92,5.02,4.81,4.86,5400.0],["2014-09-26",4.89,4.89,4.79,4.87,8600.0],["2014-09-29",4.87,4.94,4.74,4.75,7500.0],["2014-09-30",4.7,5.04,4.7,4.9,48000.0],["2014-10-01",4.9,4.94,4.8,4.87,30200.0],["2014-10-02",4.84,4.85,4.73,4.85,28200.0],["2014-10-03",4.76,4.91,4.73,4.85,7500.0],["2014-10-06",4.87,4.92,4.81,4.83,9200.0],["2014-10-07",4.85,4.85,4.72,4.72,7100.0],["2014-10-08",4.74,4.9,4.7,4.89,47900.0],["2014-10-09",4.87,4.98,4.55,4.6,6100.0],["2014-10-10",4.55,4.68,4.3,4.35,15800.0],["2014-10-13",4.38,4.58,4.28,4.28,23000.0],["2014-10-14",4.25,4.5,4.25,4.44,17900.0],["2014-10-15",4.41,4.59,4.39,4.55,35800.0],["2014-10-16",4.3,4.58,4.3,4.49,30000.0],["2014-10-17",4.5,4.62,4.5,4.58,9300.0],["2014-10-20",4.64,4.88,4.56,4.81,32000.0],["2014-10-21",4.98,4.98,4.67,4.71,4900.0],["2014-10-22",4.85,4.99,4.61,4.61,20100.0],["2014-10-23",4.6,4.83,4.6,4.68,24800.0],["2014-10-24",4.68,4.84,4.59,4.84,25400.0],["2014-10-27",4.91,4.92,4.81,4.92,9800.0],["2014-10-28",4.95,5.2,4.86,5.16,49200.0],["2014-10-29",5.02,5.17,5.01,5.15,25500.0],["2014-10-30",5.02,5.16,5.0,5.1,8800.0],["2014-10-31",5.1,5.16,5.07,5.14,9000.0],["2014-11-03",5.07,5.15,5.07,5.14,15200.0],["2014-11-04",5.06,5.15,5.06,5.13,60400.0],["2014-11-05",5.14,5.15,5.08,5.15,22800.0],["2014-11-06",5.16,5.16,5.13,5.13,18900.0],["2014-11-07",5.09,5.16,5.07,5.16,2000.0],["2014-11-10",5.17,5.17,4.96,4.99,14500.0],["2014-11-11",5.01,5.04,4.98,5.0,1800.0],["2014-11-12",4.9,5.06,4.9,4.95,15500.0],["2014-11-13",4.95,5.0,4.9,5.0,8000.0],["2014-11-14",4.95,5.08,4.89,5.08,7800.0],["2014-11-17",5.13,5.37,5.0,5.3,26400.0],["2014-11-18",5.22,5.28,5.22,5.27,5500.0],["2014-11-19",5.28,5.58,5.21,5.43,47800.0],["2014-11-20",5.47,5.67,5.31,5.37,14200.0],["2014-11-21",5.35,5.4,5.35,5.39,4200.0],["2014-11-24",5.39,5.65,5.39,5.55,38000.0],["2014-11-25",5.52,5.74,5.52,5.6,12900.0],["2014-11-26",5.65,5.77,5.44,5.77,9600.0],["2014-11-28",5.77,5.77,5.62,5.67,2800.0],["2014-12-01",5.7,5.94,5.64,5.83,34100.0],["2014-12-02",5.81,5.85,5.72,5.81,35300.0],["2014-12-03",5.66,5.78,5.46,5.58,29000.0],["2014-12-04",5.7,5.85,5.59,5.73,30300.0],["2014-12-05",5.8,5.83,5.74,5.74,5400.0],["2014-12-08",5.79,5.95,5.63,5.7,5300.0],["2014-12-09",5.61,5.99,5.61,5.8,52200.0],["2014-12-10",5.82,5.89,5.59,5.59,20100.0],["2014-12-11",5.71,5.79,5.65,5.65,6400.0],["2014-12-12",5.65,5.67,5.58,5.65,1600.0],["2014-12-15",5.68,5.69,5.6,5.63,900.0],["2014-12-16",5.66,5.66,5.58,5.61,800.0],["2014-12-17",5.66,5.69,5.42,5.55,3600.0],["2014-12-18",5.53,5.68,5.5,5.67,9100.0],["2014-12-19",5.62,5.74,5.62,5.63,2800.0],["2014-12-22",5.74,5.74,5.67,5.68,1000.0],["2014-12-23",5.68,5.97,5.67,5.96,22300.0],["2014-12-24",5.96,5.96,5.96,5.96,0.0],["2014-12-26",5.98,5.99,5.94,5.99,2200.0],["2014-12-29",6.0,6.18,5.95,6.18,9800.0],["2014-12-30",6.11,6.15,5.94,6.12,20000.0],["2014-12-31",6.1,6.3,6.07,6.15,28900.0],["2015-01-02",6.11,6.13,5.94,5.97,10900.0],["2015-01-05",5.85,5.99,5.85,5.89,1400.0],["2015-01-06",5.96,6.0,5.75,5.84,37800.0],["2015-01-07",5.86,6.05,5.77,5.93,21000.0],["2015-01-08",5.86,6.0,5.86,5.94,5600.0],["2015-01-09",5.89,5.89,5.81,5.89,1900.0],["2015-01-12",5.87,5.87,5.87,5.87,300.0],["2015-01-13",5.85,5.9,5.82,5.88,2600.0],["2015-01-14",5.9,5.92,5.82,5.9,17400.0],["2015-01-15",5.87,5.89,5.81,5.88,3100.0],["2015-01-16",5.89,6.0,5.86,5.95,34500.0],["2015-01-20",5.91,6.08,5.83,6.04,27600.0],["2015-01-21",5.81,5.98,5.81,5.85,71000.0],["2015-01-22",5.86,6.0,5.8,5.96,18300.0],["2015-01-23",5.88,5.88,5.77,5.8,2400.0],["2015-01-26",5.93,5.93,5.77,5.9,4300.0],["2015-01-27",5.7,5.89,5.7,5.77,2700.0],["2015-01-28",5.81,5.83,5.69,5.81,3900.0],["2015-01-29",5.81,5.93,5.72,5.93,3800.0],["2015-01-30",5.84,5.84,5.54,5.74,9100.0],["2015-02-02",5.67,5.74,5.66,5.69,366700.0],["2015-02-03",5.65,5.65,5.52,5.52,7300.0],["2015-02-04",5.43,5.44,5.37,5.4,4800.0],["2015-02-05",5.42,5.55,5.42,5.55,5500.0],["2015-02-06",5.52,5.52,5.46,5.52,4100.0],["2015-02-09",5.45,5.5,5.37,5.41,1000.0],["2015-02-10",5.39,5.41,5.38,5.38,2600.0],["2015-02-11",5.34,5.41,5.34,5.36,4600.0],["2015-02-12",5.43,5.43,5.32,5.4,8700.0],["2015-02-13",5.37,5.51,5.37,5.51,7200.0],["2015-02-17",5.5,5.51,5.38,5.44,11700.0],["2015-02-18",5.5,5.5,5.35,5.4,16300.0],["2015-02-19",5.36,5.44,5.21,5.22,7000.0],["2015-02-20",5.21,5.21,5.03,5.15,15700.0],["2015-02-23",5.03,5.19,4.96,5.09,17900.0],["2015-02-24",5.14,5.19,5.0,5.07,22000.0],["2015-02-25",5.08,5.11,5.01,5.05,10400.0],["2015-02-26",5.06,5.06,4.95,5.03,11800.0],["2015-02-27",4.99,4.99,4.91,4.91,6200.0],["2015-03-02",4.94,4.96,4.75,4.75,23000.0],["2015-03-03",4.66,4.71,4.63,4.69,4500.0],["2015-03-04",4.66,4.69,4.6,4.64,14100.0],["2015-03-05",4.6,4.84,4.47,4.75,32900.0],["2015-03-06",4.79,4.79,4.56,4.72,4800.0],["2015-03-09",4.66,4.8,4.63,4.73,18400.0],["2015-03-10",4.7,4.82,4.65,4.82,12600.0],["2015-03-11",4.8,4.87,4.59,4.69,19000.0],["2015-03-12",4.62,4.8,4.56,4.73,18200.0],["2015-03-13",4.69,4.73,4.56,4.73,47000.0],["2015-03-16",4.58,4.68,4.56,4.66,4500.0],["2015-03-17",4.56,4.56,4.37,4.45,5300.0],["2015-03-18",4.41,4.44,4.4,4.41,1800.0],["2015-03-19",4.39,4.6,4.38,4.59,3600.0],["2015-03-20",4.56,4.7,4.48,4.48,11200.0],["2015-03-23",4.5,4.58,4.04,4.04,74100.0],["2015-03-24",4.18,4.2,4.01,4.03,68400.0],["2015-03-25",3.94,4.23,3.94,4.03,12300.0],["2015-03-26",4.14,4.16,4.05,4.16,17200.0],["2015-03-27",4.16,4.16,4.03,4.14,7500.0],["2015-03-30",4.22,4.22,4.13,4.22,24400.0],["2015-03-31",4.13,4.19,4.12,4.19,1500.0],["2015-04-01",4.11,4.13,4.05,4.07,32700.0],["2015-04-02",4.04,4.23,4.04,4.19,6700.0],["2015-04-06",4.13,4.2,4.05,4.08,37300.0],["2015-04-07",4.06,4.23,4.06,4.23,7200.0],["2015-04-08",4.24,4.24,4.2,4.24,4100.0],["2015-04-09",4.2,4.2,4.11,4.15,9200.0],["2015-04-10",4.23,4.23,4.15,4.16,3700.0],["2015-04-13",4.15,4.16,4.12,4.12,7700.0],["2015-04-14",4.11,4.14,4.0,4.02,23600.0],["2015-04-15",4.07,4.17,4.04,4.13,9900.0],["2015-04-16",4.04,4.1,3.92,3.98,94800.0],["2015-04-17",3.97,3.97,3.82,3.85,53300.0],["2015-04-20",3.85,3.85,3.79,3.8,30900.0],["2015-04-21",3.72,4.0,3.71,3.86,83800.0],["2015-04-22",3.92,3.95,3.88,3.95,20600.0],["2015-04-23",3.81,4.15,3.81,4.15,16700.0],["2015-04-24",4.15,4.19,4.12,4.15,29700.0],["2015-04-27",4.18,4.18,4.05,4.08,7500.0],["2015-04-28",4.16,4.16,4.07,4.15,2900.0],["2015-04-29",4.08,4.2,3.77,3.81,47300.0],["2015-04-30",4.1,4.16,4.06,4.12,9500.0],["2015-05-01",4.18,4.43,4.17,4.42,26900.0],["2015-05-04",4.34,4.46,4.2,4.26,10500.0],["2015-05-05",4.4,4.53,4.32,4.52,30100.0],["2015-05-06",4.46,4.6,4.31,4.38,160200.0],["2015-05-07",4.47,4.5,4.42,4.45,42800.0],["2015-05-08",4.42,4.45,4.41,4.43,1900.0],["2015-05-11",4.46,4.46,4.35,4.35,2900.0],["2015-05-12",4.3,4.34,4.3,4.33,8300.0],["2015-05-13",4.36,4.36,4.34,4.34,1400.0],["2015-05-14",4.35,4.39,4.35,4.37,10100.0],["2015-05-15",4.4,4.4,4.32,4.38,3800.0],["2015-05-18",4.39,4.42,4.33,4.35,10800.0],["2015-05-19",4.37,4.37,4.31,4.32,3600.0],["2015-05-20",4.29,4.33,4.18,4.18,6100.0],["2015-05-21",4.18,4.24,4.11,4.11,5700.0],["2015-05-22",4.12,4.12,3.96,4.06,10300.0],["2015-05-26",4.02,4.04,3.89,3.97,24400.0],["2015-05-27",3.9,4.01,3.8,3.84,51900.0],["2015-05-28",3.92,4.19,3.87,4.09,114600.0],["2015-05-29",4.11,4.13,4.02,4.07,1700.0],["2015-06-01",4.01,4.01,4.01,4.01,400.0],["2015-06-02",4.0,4.13,4.0,4.09,15200.0],["2015-06-03",4.09,4.13,4.04,4.08,93000.0],["2015-06-04",4.07,4.25,4.06,4.22,140900.0],["2015-06-05",4.22,4.22,4.22,4.22,0.0],["2015-06-08",4.19,4.19,4.11,4.12,4400.0],["2015-06-09",4.13,4.2,3.91,4.02,30200.0],["2015-06-10",3.97,4.11,3.94,4.09,30600.0],["2015-06-11",4.09,4.16,3.99,4.05,40300.0],["2015-06-12",4.05,4.19,4.05,4.18,14900.0],["2015-06-15",4.12,4.3,4.12,4.2,19000.0],["2015-06-16",4.23,4.36,4.12,4.28,30400.0],["2015-06-17",4.5,4.82,4.5,4.69,41000.0],["2015-06-18",4.76,4.77,4.7,4.74,3700.0],["2015-06-19",4.65,4.75,4.6,4.75,21100.0],["2015-06-22",4.69,4.7,4.57,4.69,6700.0],["2015-06-23",4.69,4.72,4.65,4.65,43800.0],["2015-06-24",4.64,4.71,4.63,4.68,7800.0],["2015-06-25",4.72,4.93,4.71,4.89,22400.0],["2015-06-26",4.83,5.09,4.83,4.98,41300.0],["2015-06-29",4.92,4.95,4.89,4.89,7900.0],["2015-06-30",4.88,4.98,4.82,4.91,2700.0],["2015-07-01",4.97,4.99,4.8,4.85,3500.0],["2015-07-02",4.95,4.95,4.75,4.92,8300.0],["2015-07-06",4.91,4.98,4.82,4.98,6900.0],["2015-07-07",4.99,5.16,4.79,4.92,37600.0],["2015-07-08",4.98,4.98,4.87,4.87,1500.0],["2015-07-09",4.85,4.89,4.67,4.76,12300.0],["2015-07-10",4.77,5.1,4.68,4.96,19400.0],["2015-07-13",4.91,4.95,4.8,4.87,22500.0],["2015-07-14",4.89,4.92,4.53,4.76,17800.0],["2015-07-15",4.86,4.91,4.71,4.83,4000.0],["2015-07-16",4.91,4.91,4.56,4.74,3700.0],["2015-07-17",4.65,4.74,4.64,4.65,6000.0],["2015-07-20",4.67,4.8,4.66,4.77,3900.0],["2015-07-21",4.66,4.9,4.19,4.88,150800.0],["2015-07-22",4.87,5.13,4.87,5.0,32500.0],["2015-07-23",5.1,5.1,4.69,4.73,7500.0],["2015-07-24",4.81,4.81,4.71,4.71,1000.0],["2015-07-27",4.81,4.81,4.39,4.48,7100.0],["2015-07-28",4.57,4.67,4.4,4.4,6300.0],["2015-07-29",4.55,4.55,4.42,4.42,3200.0],["2015-07-30",4.34,4.57,4.34,4.51,9200.0],["2015-07-31",4.59,4.61,4.49,4.56,1300.0],["2015-08-03",4.57,4.58,4.09,4.45,14800.0],["2015-08-04",4.54,4.58,4.11,4.11,17300.0],["2015-08-05",4.25,4.53,4.18,4.37,10800.0],["2015-08-06",4.28,4.7,4.17,4.26,15700.0],["2015-08-07",4.6,5.12,4.44,5.04,35000.0],["2015-08-10",4.73,5.1,4.69,4.97,14200.0],["2015-08-11",4.94,4.94,4.84,4.91,1800.0],["2015-08-12",4.77,4.88,4.76,4.77,6100.0],["2015-08-13",4.74,4.75,4.62,4.63,2800.0],["2015-08-14",4.6,4.82,4.45,4.53,12900.0],["2015-08-17",4.6,4.6,4.42,4.47,17600.0],["2015-08-18",4.53,4.58,4.49,4.58,3500.0],["2015-08-19",4.55,4.55,4.52,4.55,800.0],["2015-08-20",4.49,4.55,4.25,4.44,6300.0],["2015-08-21",4.48,4.54,4.33,4.4,6900.0],["2015-08-24",4.18,4.4,3.91,4.4,7600.0],["2015-08-25",4.6,4.64,4.41,4.53,8100.0],["2015-08-26",4.69,4.71,4.49,4.56,2900.0],["2015-08-27",4.64,4.64,4.47,4.58,4200.0],["2015-08-28",4.7,4.7,4.48,4.49,2700.0],["2015-08-31",4.57,4.57,4.41,4.5,9400.0],["2015-09-01",4.41,4.58,4.41,4.5,5500.0],["2015-09-02",4.62,4.74,4.51,4.61,13700.0],["2015-09-03",4.72,4.72,4.57,4.6,6900.0],["2015-09-04",4.54,4.71,4.54,4.64,6200.0],["2015-09-08",4.57,4.76,4.57,4.72,6900.0],["2015-09-09",4.68,4.7,4.63,4.7,3000.0],["2015-09-10",4.74,4.77,4.63,4.74,3000.0],["2015-09-11",4.73,5.21,4.73,4.96,16100.0],["2015-09-14",5.01,5.03,4.88,5.01,8300.0],["2015-09-15",5.0,5.0,4.94,4.97,30800.0],["2015-09-16",5.0,5.02,4.89,4.93,39200.0],["2015-09-17",4.77,5.0,4.77,4.99,31200.0],["2015-09-18",5.0,5.01,4.74,4.74,14800.0],["2015-09-21",4.98,5.02,4.94,4.97,35700.0],["2015-09-22",4.85,4.99,4.85,4.95,10700.0],["2015-09-23",4.86,5.01,4.86,5.0,33100.0],["2015-09-24",4.94,4.98,4.91,4.97,1100.0],["2015-09-25",5.03,5.25,4.89,4.99,39800.0],["2015-09-28",4.98,4.99,4.93,4.99,3800.0],["2015-09-29",4.89,5.25,4.89,5.18,37300.0],["2015-09-30",5.25,5.3,5.2,5.29,43300.0],["2015-10-01",5.22,5.25,5.08,5.19,22900.0],["2015-10-02",5.17,5.44,5.11,5.44,24000.0],["2015-10-05",5.57,5.63,5.45,5.58,53800.0],["2015-10-06",5.61,5.61,5.51,5.57,5700.0],["2015-10-07",5.48,5.64,5.3,5.51,34700.0],["2015-10-08",5.44,5.75,5.44,5.75,8700.0],["2015-10-09",5.81,5.81,5.53,5.54,7200.0],["2015-10-12",5.45,5.55,5.25,5.51,27200.0],["2015-10-13",5.56,5.64,5.48,5.48,21100.0],["2015-10-14",5.48,5.52,5.31,5.37,26500.0],["2015-10-15",5.48,5.48,5.31,5.4,6500.0],["2015-10-16",5.35,5.44,5.35,5.35,9900.0],["2015-10-19",5.39,5.51,5.39,5.51,26000.0],["2015-10-20",5.44,5.5,5.3,5.48,56700.0],["2015-10-21",5.33,5.54,5.32,5.41,12300.0],["2015-10-22",5.27,5.72,5.27,5.45,79900.0],["2015-10-23",5.51,5.51,5.26,5.29,24100.0],["2015-10-26",5.3,5.32,5.12,5.13,14500.0],["2015-10-27",5.22,5.28,5.17,5.2,7600.0],["2015-10-28",5.15,5.46,5.15,5.46,19100.0],["2015-10-29",5.32,5.58,5.32,5.48,23900.0],["2015-10-30",5.45,5.5,5.24,5.26,5600.0],["2015-11-02",5.33,5.33,5.12,5.19,15000.0],["2015-11-03",5.15,5.28,5.06,5.12,13700.0],["2015-11-04",5.15,5.2,5.14,5.19,22000.0],["2015-11-05",5.72,6.4,5.72,6.2,420600.0],["2015-11-06",6.23,6.23,5.96,5.98,138100.0],["2015-11-09",6.0,6.42,5.75,6.39,234200.0],["2015-11-10",6.34,6.91,6.05,6.69,152200.0],["2015-11-11",6.78,7.15,6.78,7.05,182600.0],["2015-11-12",6.99,7.53,6.89,7.25,185300.0],["2015-11-13",7.29,7.44,7.17,7.39,144000.0],["2015-11-16",7.4,7.4,7.0,7.04,115500.0],["2015-11-17",6.89,7.12,6.71,6.98,45600.0],["2015-11-18",6.95,7.0,6.77,6.86,39800.0],["2015-11-19",6.86,6.97,6.51,6.83,27800.0],["2015-11-20",6.71,6.85,6.6,6.74,14100.0],["2015-11-23",6.75,6.78,6.5,6.52,32800.0],["2015-11-24",6.41,6.95,6.38,6.76,49500.0],["2015-11-25",6.61,6.83,6.37,6.7,48500.0],["2015-11-27",6.75,6.89,6.69,6.85,28900.0],["2015-11-30",6.9,6.9,6.66,6.8,32000.0],["2015-12-01",6.75,7.32,6.69,7.2,113600.0],["2015-12-02",7.3,7.33,7.17,7.29,79400.0],["2015-12-03",7.29,7.29,7.03,7.15,32800.0],["2015-12-04",7.1,7.18,6.89,6.91,30900.0],["2015-12-07",6.98,6.99,6.82,6.91,22000.0],["2015-12-08",6.84,6.95,6.5,6.68,58000.0],["2015-12-09",6.68,6.76,6.16,6.24,84300.0],["2015-12-10",6.28,6.57,6.28,6.41,32700.0],["2015-12-11",6.2,6.47,6.15,6.25,102500.0],["2015-12-14",6.34,6.39,6.06,6.14,60200.0],["2015-12-15",6.29,6.42,6.07,6.34,33700.0],["2015-12-16",6.32,6.75,6.32,6.41,32000.0],["2015-12-17",6.44,6.49,6.21,6.35,14900.0],["2015-12-18",6.3,6.42,6.06,6.06,77100.0],["2015-12-21",6.2,6.57,6.1,6.52,23300.0],["2015-12-22",6.48,6.72,6.41,6.54,32000.0],["2015-12-23",6.65,6.65,6.46,6.54,18200.0],["2015-12-24",6.53,6.53,6.51,6.53,4600.0],["2015-12-28",6.48,6.54,6.41,6.47,17300.0],["2015-12-29",6.48,6.66,6.42,6.62,53000.0],["2015-12-30",6.57,6.85,6.51,6.77,43200.0],["2015-12-31",6.81,6.99,6.68,6.73,51800.0],["2016-01-04",6.64,6.72,6.36,6.44,18200.0],["2016-01-05",6.36,6.49,6.24,6.36,12700.0],["2016-01-06",6.26,6.4,6.14,6.14,17800.0],["2016-01-07",6.02,6.14,5.72,6.09,65600.0],["2016-01-08",6.0,6.02,5.62,5.89,28000.0],["2016-01-11",5.85,6.0,5.75,5.85,29800.0],["2016-01-12",5.85,6.1,5.71,6.01,12500.0],["2016-01-13",5.93,5.98,5.72,5.91,17700.0],["2016-01-14",5.97,6.0,5.64,5.94,23000.0],["2016-01-15",5.71,5.85,5.4,5.56,62800.0],["2016-01-19",5.57,5.59,5.41,5.43,5800.0],["2016-01-20",5.4,5.76,5.4,5.6,14700.0],["2016-01-21",5.63,5.7,5.35,5.44,36400.0],["2016-01-22",5.52,5.74,5.41,5.55,21700.0],["2016-01-25",5.47,5.51,5.4,5.42,5600.0],["2016-01-26",5.42,5.73,5.42,5.6,12300.0],["2016-01-27",5.65,5.69,5.52,5.52,6800.0],["2016-01-28",5.58,5.73,5.52,5.6,7500.0],["2016-01-29",5.66,5.9,5.62,5.82,12400.0],["2016-02-01",5.79,5.79,5.64,5.65,7900.0],["2016-02-02",5.66,5.68,5.6,5.63,2300.0],["2016-02-03",5.68,5.77,5.58,5.69,7600.0],["2016-02-04",5.71,5.76,5.58,5.66,5300.0],["2016-02-05",5.54,5.55,5.3,5.37,36200.0],["2016-02-08",5.25,5.31,5.01,5.04,16100.0],["2016-02-09",5.07,5.25,5.04,5.1,12800.0],["2016-02-10",5.18,5.31,5.14,5.17,4900.0],["2016-02-11",5.3,5.43,5.07,5.39,13200.0],["2016-02-12",5.39,5.39,5.17,5.29,7700.0],["2016-02-16",5.23,5.3,5.19,5.19,18300.0],["2016-02-17",5.22,5.62,5.22,5.39,12100.0],["2016-02-18",5.57,5.77,5.47,5.53,11900.0],["2016-02-19",5.55,5.71,5.55,5.57,6500.0],["2016-02-22",5.66,5.89,5.52,5.77,13600.0],["2016-02-23",5.95,5.95,5.78,5.83,9600.0],["2016-02-24",5.97,6.3,5.93,6.03,8800.0],["2016-02-25",6.12,6.12,5.85,5.85,9800.0],["2016-02-26",5.79,5.96,5.62,5.79,20400.0],["2016-02-29",5.85,5.85,5.74,5.78,2000.0],["2016-03-01",5.78,6.14,5.75,6.1,62800.0],["2016-03-02",6.1,6.35,6.02,6.29,69900.0],["2016-03-03",6.25,6.46,6.15,6.35,16400.0],["2016-03-04",6.41,6.47,6.25,6.34,16000.0],["2016-03-07",6.35,6.39,6.1,6.35,28200.0],["2016-03-08",6.32,6.37,6.1,6.33,34900.0],["2016-03-09",6.32,6.39,6.19,6.38,9900.0],["2016-03-10",6.34,6.34,6.21,6.29,7700.0],["2016-03-11",6.29,6.38,6.08,6.22,9900.0],["2016-03-14",6.05,6.09,5.22,5.49,115200.0],["2016-03-15",5.51,5.51,5.23,5.38,27200.0],["2016-03-16",5.48,5.48,5.28,5.38,10200.0],["2016-03-17",5.42,5.49,5.34,5.48,10200.0],["2016-03-18",5.45,5.53,5.45,5.49,15300.0],["2016-03-21",5.55,5.56,5.38,5.41,39900.0],["2016-03-22",5.41,5.46,5.37,5.39,22900.0],["2016-03-23",5.37,5.38,5.21,5.21,18400.0],["2016-03-24",5.39,5.63,5.27,5.63,37200.0],["2016-03-28",5.48,5.8,5.48,5.8,29200.0],["2016-03-29",5.79,5.89,5.66,5.76,15500.0],["2016-03-30",5.81,5.81,5.73,5.75,13700.0],["2016-03-31",6.25,6.91,6.01,6.63,93300.0],["2016-04-01",6.63,6.71,6.43,6.6,57900.0],["2016-04-04",6.59,6.63,6.38,6.45,41900.0],["2016-04-05",6.43,6.44,6.23,6.23,6500.0],["2016-04-06",6.2,6.36,6.2,6.33,7900.0],["2016-04-07",6.34,6.45,6.27,6.41,11000.0],["2016-04-08",6.21,6.49,6.21,6.49,6500.0],["2016-04-11",6.5,6.5,6.34,6.43,9300.0],["2016-04-12",6.45,6.48,6.2,6.35,16700.0],["2016-04-13",6.34,6.55,6.34,6.53,22000.0],["2016-04-14",6.52,6.55,6.4,6.47,6100.0],["2016-04-15",6.44,6.73,6.44,6.7,22200.0],["2016-04-18",6.66,7.04,6.66,6.83,65300.0],["2016-04-19",6.91,7.1,6.68,6.86,62100.0],["2016-04-20",6.79,6.92,6.56,6.66,15800.0],["2016-04-21",6.59,6.88,6.46,6.84,46000.0],["2016-04-22",6.76,6.84,6.55,6.65,21500.0],["2016-04-25",6.57,6.65,6.42,6.54,15100.0],["2016-04-26",6.48,6.7,6.37,6.5,37100.0],["2016-04-27",6.46,6.56,6.46,6.49,14600.0],["2016-04-28",6.43,6.49,6.28,6.47,7100.0],["2016-04-29",6.38,6.43,6.25,6.39,6500.0],["2016-05-02",6.37,6.38,6.26,6.37,4600.0],["2016-05-03",6.25,6.34,6.0,6.17,25700.0],["2016-05-04",6.01,6.08,5.2,5.26,133600.0],["2016-05-05",5.35,5.7,5.35,5.6,41700.0],["2016-05-06",5.79,5.99,5.63,5.85,13800.0],["2016-05-09",5.84,5.9,5.64,5.73,68000.0],["2016-05-10",5.74,5.74,5.48,5.5,52800.0],["2016-05-11",5.41,5.65,5.28,5.28,70400.0],["2016-05-12",5.35,5.35,4.86,5.01,71900.0],["2016-05-13",5.0,5.03,4.52,4.8,126800.0],["2016-05-16",4.79,4.9,4.7,4.71,90800.0],["2016-05-17",4.75,4.77,4.49,4.49,70700.0],["2016-05-18",4.49,4.58,4.45,4.46,68300.0],["2016-05-19",4.42,4.5,4.42,4.49,26500.0],["2016-05-20",4.5,4.57,4.46,4.5,89600.0],["2016-05-23",4.5,4.59,4.47,4.49,31400.0],["2016-05-24",4.5,4.6,4.48,4.55,53000.0],["2016-05-25",4.55,4.6,4.52,4.56,44200.0],["2016-05-26",4.57,4.57,4.51,4.56,14100.0],["2016-05-27",4.56,4.57,4.48,4.54,35700.0],["2016-05-31",4.49,4.56,4.3,4.35,16100.0],["2016-06-01",4.37,4.57,4.31,4.53,50900.0],["2016-06-02",4.52,4.57,4.5,4.57,16400.0],["2016-06-03",4.6,4.62,4.56,4.57,16500.0],["2016-06-06",4.74,4.75,4.58,4.75,9300.0],["2016-06-07",4.7,4.76,4.61,4.76,13800.0],["2016-06-08",4.8,4.8,4.61,4.74,51600.0],["2016-06-09",4.68,4.74,4.66,4.71,8900.0],["2016-06-10",4.71,4.84,4.71,4.78,23400.0],["2016-06-13",4.73,4.85,4.68,4.75,8000.0],["2016-06-14",4.77,4.78,4.69,4.72,8400.0],["2016-06-15",4.78,4.78,4.67,4.7,8700.0],["2016-06-16",4.75,4.83,4.6,4.75,45600.0],["2016-06-17",4.8,4.8,4.58,4.77,38900.0],["2016-06-20",4.73,4.83,4.68,4.81,13800.0],["2016-06-21",4.81,4.95,4.81,4.87,17300.0],["2016-06-22",4.94,4.94,4.73,4.78,2500.0],["2016-06-23",4.77,4.84,4.75,4.75,5700.0],["2016-06-24",4.62,4.73,4.62,4.67,9900.0],["2016-06-27",4.65,4.65,4.5,4.59,7400.0],["2016-06-28",4.54,4.6,4.54,4.59,2400.0],["2016-06-29",4.78,4.82,4.58,4.79,28400.0],["2016-06-30",4.88,4.96,4.73,4.79,52000.0],["2016-07-01",4.87,4.93,4.8,4.83,24100.0],["2016-07-05",4.87,4.92,4.72,4.89,33300.0],["2016-07-06",4.93,5.1,4.93,5.06,36900.0],["2016-07-07",5.04,5.04,4.94,4.94,4500.0],["2016-07-08",4.98,5.13,4.97,5.13,29300.0],["2016-07-11",5.1,5.2,5.1,5.16,20800.0],["2016-07-12",5.2,5.29,5.15,5.15,16500.0],["2016-07-13",5.25,5.35,5.04,5.09,34100.0],["2016-07-14",5.16,5.19,5.03,5.18,13500.0],["2016-07-15",5.19,5.19,5.11,5.17,5300.0],["2016-07-18",5.17,5.18,5.09,5.17,10300.0],["2016-07-19",5.11,5.23,5.11,5.18,18700.0],["2016-07-20",5.21,5.22,5.16,5.2,16900.0],["2016-07-21",5.16,5.2,5.1,5.12,11600.0],["2016-07-22",5.18,5.33,5.18,5.25,16000.0],["2016-07-25",5.3,5.31,5.23,5.23,21800.0],["2016-07-26",5.27,5.27,5.05,5.13,13800.0],["2016-07-27",5.0,5.12,4.69,5.12,57100.0],["2016-07-28",5.04,5.1,5.04,5.09,1900.0],["2016-07-29",5.09,5.16,5.09,5.15,4500.0],["2016-08-01",5.15,5.15,5.12,5.12,1700.0],["2016-08-02",5.15,5.21,5.09,5.18,16800.0],["2016-08-03",5.21,5.21,5.06,5.08,10700.0],["2016-08-04",5.13,5.13,5.07,5.07,400.0],["2016-08-05",5.07,5.1,5.02,5.03,4600.0],["2016-08-08",5.1,5.12,5.07,5.07,7400.0],["2016-08-09",5.15,5.22,5.15,5.2,18600.0],["2016-08-10",5.16,5.19,5.16,5.19,500.0],["2016-08-11",5.24,5.34,5.19,5.31,6300.0],["2016-08-12",5.33,5.37,5.23,5.33,12000.0],["2016-08-15",5.35,5.38,5.33,5.38,4400.0],["2016-08-16",5.37,5.38,5.32,5.38,10900.0],["2016-08-17",5.38,5.39,5.22,5.39,33200.0],["2016-08-18",5.38,5.42,5.38,5.4,6100.0],["2016-08-19",5.43,5.53,5.38,5.52,8500.0],["2016-08-22",5.54,5.54,5.42,5.47,23000.0],["2016-08-23",5.47,5.47,5.43,5.47,14300.0],["2016-08-24",5.46,5.5,5.33,5.45,14200.0],["2016-08-25",5.45,5.46,5.25,5.28,30300.0],["2016-08-26",5.33,5.4,5.29,5.35,3700.0],["2016-08-29",5.33,5.35,5.29,5.3,18600.0],["2016-08-30",5.34,5.35,5.32,5.35,6000.0],["2016-08-31",5.33,5.36,5.32,5.32,5100.0],["2016-09-01",5.37,5.37,5.13,5.16,25900.0],["2016-09-02",5.23,5.37,5.1,5.21,57100.0],["2016-09-06",5.25,5.29,5.13,5.21,7700.0],["2016-09-07",5.2,5.31,5.2,5.21,14500.0],["2016-09-08",5.3,5.3,5.13,5.19,9900.0],["2016-09-09",5.14,5.17,5.04,5.09,6700.0],["2016-09-12",5.12,5.13,5.06,5.09,12900.0],["2016-09-13",5.06,5.08,5.0,5.0,13400.0],["2016-09-14",5.01,5.03,5.01,5.02,3500.0],["2016-09-15",5.0,5.05,4.86,4.96,13200.0],["2016-09-16",4.93,5.11,4.92,5.02,10800.0],["2016-09-19",5.02,5.04,5.0,5.04,1300.0],["2016-09-20",4.99,5.06,4.99,5.02,1300.0],["2016-09-21",5.03,5.05,5.02,5.02,6200.0],["2016-09-22",5.06,5.21,5.05,5.14,6500.0],["2016-09-23",5.14,5.26,5.14,5.17,23300.0],["2016-09-26",5.19,5.29,5.07,5.25,9000.0],["2016-09-27",5.27,5.3,5.26,5.28,15200.0],["2016-09-28",5.25,5.3,5.22,5.24,19000.0],["2016-09-29",5.26,5.28,5.2,5.22,9500.0],["2016-09-30",5.22,5.37,5.22,5.36,14900.0],["2016-10-03",5.35,5.37,5.3,5.32,16800.0],["2016-10-04",5.33,5.34,5.2,5.23,11800.0],["2016-10-05",5.2,5.31,5.2,5.26,7600.0],["2016-10-06",5.27,5.35,5.16,5.29,22400.0],["2016-10-07",5.24,5.24,5.03,5.13,11800.0],["2016-10-10",5.17,5.3,5.17,5.3,5300.0],["2016-10-11",5.25,5.28,5.17,5.24,11100.0],["2016-10-12",5.29,5.31,5.06,5.12,25800.0],["2016-10-13",5.1,5.13,5.06,5.12,7700.0],["2016-10-14",5.09,5.2,5.09,5.2,8200.0],["2016-10-17",5.11,5.26,5.1,5.2,6300.0],["2016-10-18",5.26,5.26,5.11,5.25,29000.0],["2016-10-19",5.28,5.32,5.22,5.26,22100.0],["2016-10-20",5.27,5.31,5.26,5.31,10500.0],["2016-10-21",5.34,5.43,5.33,5.38,18100.0],["2016-10-24",5.43,5.5,5.4,5.49,14200.0],["2016-10-25",5.45,5.56,5.45,5.53,123100.0],["2016-10-26",5.53,5.59,5.53,5.55,8800.0],["2016-10-27",5.46,5.5,5.45,5.47,3600.0],["2016-10-28",5.5,5.54,5.5,5.52,11700.0],["2016-10-31",5.54,5.57,5.53,5.54,12900.0],["2016-11-01",5.57,5.57,5.26,5.3,23900.0],["2016-11-02",5.25,5.28,5.25,5.28,4700.0],["2016-11-03",5.33,5.4,5.29,5.35,4400.0],["2016-11-04",5.33,5.43,5.31,5.33,9100.0],["2016-11-07",5.42,5.49,5.42,5.48,5100.0],["2016-11-08",5.42,5.53,5.42,5.43,7800.0],["2016-11-09",5.36,5.43,5.31,5.38,9700.0],["2016-11-10",5.4,5.42,5.36,5.4,23900.0],["2016-11-11",5.4,5.59,5.4,5.48,8500.0],["2016-11-14",5.49,5.52,4.92,5.0,238200.0],["2016-11-15",5.06,5.06,4.69,4.71,53400.0],["2016-11-16",4.76,5.04,4.71,5.03,35000.0],["2016-11-17",5.08,5.13,5.06,5.06,8700.0],["2016-11-18",5.12,5.29,5.06,5.23,26400.0],["2016-11-21",5.25,5.27,5.17,5.17,33800.0],["2016-11-22",5.21,5.24,5.07,5.11,14400.0],["2016-11-23",5.16,5.22,5.1,5.18,27200.0],["2016-11-25",5.21,5.22,5.18,5.22,800.0],["2016-11-28",5.22,5.22,5.16,5.18,3000.0],["2016-11-29",5.24,5.37,5.24,5.3,5900.0],["2016-11-30",5.35,5.39,5.26,5.35,18400.0],["2016-12-01",5.33,5.44,5.29,5.29,3800.0],["2016-12-02",5.34,5.35,5.22,5.25,3800.0],["2016-12-05",5.3,5.36,5.25,5.28,7500.0],["2016-12-06",5.3,5.38,5.29,5.29,15000.0],["2016-12-07",5.33,5.33,5.25,5.25,24000.0],["2016-12-08",5.29,5.44,5.19,5.34,14100.0],["2016-12-09",5.39,5.39,5.3,5.31,3800.0],["2016-12-12",5.26,5.26,5.15,5.18,11300.0],["2016-12-13",5.15,5.3,5.09,5.29,15400.0],["2016-12-14",5.29,5.3,5.22,5.28,3300.0],["2016-12-15",5.26,5.3,5.26,5.27,1300.0],["2016-12-16",5.24,5.3,5.24,5.28,20400.0],["2016-12-19",5.31,5.33,5.25,5.31,10700.0],["2016-12-20",5.29,5.43,5.29,5.37,4600.0],["2016-12-21",5.37,5.41,5.29,5.35,9800.0],["2016-12-22",5.39,5.44,5.28,5.4,8900.0],["2016-12-23",5.36,5.46,5.36,5.44,10500.0],["2016-12-27",5.47,5.47,5.35,5.35,3100.0],["2016-12-28",5.32,5.4,5.29,5.31,6600.0],["2016-12-29",5.35,5.42,5.25,5.39,16200.0],["2016-12-30",5.4,5.59,5.4,5.58,16500.0],["2017-01-03",5.59,5.59,5.48,5.5,5900.0],["2017-01-04",5.5,5.59,5.5,5.56,29700.0],["2017-01-05",5.6,5.69,5.6,5.68,12500.0],["2017-01-06",5.71,5.73,5.7,5.72,9800.0],["2017-01-09",5.75,5.75,5.64,5.68,14400.0],["2017-01-10",5.68,5.72,5.55,5.58,35700.0],["2017-01-11",5.65,5.76,5.6,5.6,10900.0],["2017-01-12",5.63,5.64,5.59,5.64,5200.0],["2017-01-13",5.59,5.9,5.59,5.86,34400.0],["2017-01-17",5.89,6.05,5.89,6.05,26000.0],["2017-01-18",6.03,6.04,5.8,5.95,29400.0],["2017-01-19",5.91,6.05,5.81,6.04,12200.0],["2017-01-20",5.97,6.03,5.84,6.02,5200.0],["2017-01-23",6.06,6.06,5.81,6.01,131200.0],["2017-01-24",5.93,6.09,5.93,6.07,18300.0],["2017-01-25",6.08,6.15,6.0,6.12,44800.0],["2017-01-26",6.13,6.48,6.13,6.29,51400.0],["2017-01-27",6.35,6.35,6.2,6.28,5200.0],["2017-01-30",6.25,6.29,6.25,6.27,10900.0],["2017-01-31",6.28,6.54,6.28,6.51,58900.0],["2017-02-01",6.6,6.82,6.31,6.45,28700.0],["2017-02-02",6.43,6.45,6.42,6.45,7800.0],["2017-02-03",6.44,6.44,6.33,6.34,12200.0],["2017-02-06",6.33,6.36,6.26,6.36,18100.0],["2017-02-07",6.41,6.49,6.28,6.49,26500.0],["2017-02-08",6.45,6.48,6.34,6.41,5500.0],["2017-02-09",6.45,6.53,6.38,6.5,17400.0],["2017-02-10",6.45,6.64,6.33,6.51,71800.0],["2017-02-13",6.51,6.6,6.51,6.57,11400.0],["2017-02-14",6.58,6.64,6.57,6.6,11400.0],["2017-02-15",6.64,6.74,6.53,6.71,78600.0],["2017-02-16",6.74,6.87,6.62,6.78,92100.0],["2017-02-17",6.73,7.0,6.73,7.0,41900.0],["2017-02-21",6.99,7.0,6.61,6.72,59400.0],["2017-02-22",6.77,6.77,6.59,6.66,6000.0],["2017-02-23",6.62,6.62,6.46,6.61,71900.0],["2017-02-24",6.5,6.62,6.46,6.62,6400.0],["2017-02-27",6.69,6.72,6.68,6.72,21200.0],["2017-02-28",6.65,6.69,6.39,6.55,30400.0],["2017-03-01",6.56,6.59,6.54,6.55,11600.0],["2017-03-02",6.51,6.51,6.41,6.44,9400.0],["2017-03-03",6.48,6.48,6.32,6.47,24700.0],["2017-03-06",6.41,6.46,6.35,6.37,15700.0],["2017-03-07",6.4,6.4,6.25,6.26,24400.0],["2017-03-08",6.37,6.42,6.28,6.42,37300.0],["2017-03-09",6.4,6.51,6.4,6.45,20400.0],["2017-03-10",6.51,6.57,6.5,6.52,3600.0],["2017-03-13",6.4,6.71,6.35,6.69,65000.0],["2017-03-14",6.73,6.81,6.6,6.76,7000.0],["2017-03-15",6.8,6.99,6.66,6.98,42100.0],["2017-03-16",6.89,6.99,6.81,6.93,55000.0],["2017-03-17",6.94,7.25,6.94,7.2,46600.0],["2017-03-20",7.14,7.23,7.1,7.1,40200.0],["2017-03-21",7.07,7.13,6.91,7.05,25300.0],["2017-03-22",7.09,7.09,6.95,7.0,18900.0],["2017-03-23",7.06,7.12,7.04,7.08,5900.0],["2017-03-24",7.09,7.1,7.02,7.04,25000.0],["2017-03-27",7.02,7.12,7.02,7.12,7900.0],["2017-03-28",7.06,7.2,7.02,7.14,29300.0],["2017-03-29",7.07,7.34,7.07,7.28,30500.0],["2017-03-30",7.32,7.32,7.07,7.07,9300.0],["2017-03-31",7.18,7.2,7.1,7.17,31100.0],["2017-04-03",7.22,7.31,7.08,7.08,30600.0],["2017-04-04",7.14,7.31,7.08,7.16,42500.0],["2017-04-05",7.18,7.33,7.15,7.18,38300.0],["2017-04-06",7.24,7.25,7.22,7.25,10700.0],["2017-04-07",7.29,7.34,7.25,7.26,19500.0],["2017-04-10",7.26,7.35,7.25,7.32,24800.0],["2017-04-11",7.32,7.35,7.32,7.34,8300.0],["2017-04-12",7.34,7.38,7.3,7.37,25800.0],["2017-04-13",7.2,7.49,7.2,7.42,89000.0],["2017-04-17",7.43,7.75,7.43,7.68,109900.0],["2017-04-18",7.61,7.92,7.61,7.84,211500.0],["2017-04-19",7.89,8.16,7.89,8.16,162000.0],["2017-04-20",8.26,8.44,8.21,8.27,142700.0],["2017-04-21",8.3,8.32,8.25,8.29,24400.0],["2017-04-24",8.37,8.5,8.26,8.34,71600.0],["2017-04-25",8.4,8.57,8.25,8.4,70100.0],["2017-04-26",8.42,8.42,8.28,8.41,43900.0],["2017-04-27",8.39,8.41,8.05,8.32,402900.0],["2017-04-28",8.32,8.61,8.17,8.55,65200.0],["2017-05-01",8.6,8.63,8.37,8.53,53300.0],["2017-05-02",8.53,8.59,8.4,8.41,44900.0],["2017-05-03",8.41,8.54,8.33,8.5,23800.0],["2017-05-04",8.53,8.54,8.35,8.42,25300.0],["2017-05-05",8.47,8.48,8.05,8.46,43700.0],["2017-05-08",8.39,8.51,8.16,8.36,48500.0],["2017-05-09",8.35,8.39,8.14,8.36,39000.0],["2017-05-10",8.32,8.38,8.24,8.35,73200.0],["2017-05-11",8.26,8.39,8.2,8.35,14100.0],["2017-05-12",8.35,8.49,8.29,8.41,29000.0],["2017-05-15",8.43,8.49,8.21,8.39,66400.0],["2017-05-16",8.41,8.44,8.14,8.25,151900.0],["2017-05-17",8.17,8.28,8.03,8.12,166100.0],["2017-05-18",8.15,8.26,8.01,8.17,119300.0],["2017-05-19",8.18,8.36,8.12,8.29,51200.0],["2017-05-22",8.23,8.51,8.21,8.51,86600.0],["2017-05-23",8.44,8.55,8.28,8.55,40500.0],["2017-05-24",8.51,8.55,8.38,8.42,39000.0],["2017-05-25",8.43,8.57,8.35,8.45,31100.0],["2017-05-26",8.41,8.57,8.35,8.57,48000.0],["2017-05-30",8.57,8.7,8.4,8.59,53800.0],["2017-05-31",8.67,8.8,8.6,8.67,29800.0],["2017-06-01",8.76,8.8,8.55,8.6,67500.0],["2017-06-02",8.57,8.78,8.51,8.67,27900.0],["2017-06-05",8.67,8.82,8.67,8.82,32000.0],["2017-06-06",8.78,9.0,8.7,8.82,44100.0],["2017-06-07",8.85,9.0,8.85,8.99,33300.0],["2017-06-08",8.98,9.0,8.57,8.67,75700.0],["2017-06-09",8.62,8.65,8.29,8.48,86300.0],["2017-06-12",8.41,8.54,8.14,8.4,44900.0],["2017-06-13",8.4,8.58,8.34,8.48,18900.0],["2017-06-14",8.51,8.55,8.44,8.44,38000.0],["2017-06-15",8.47,8.64,8.46,8.53,36000.0],["2017-06-16",8.51,8.62,8.38,8.61,64800.0],["2017-06-19",8.63,8.73,8.59,8.72,21200.0],["2017-06-20",8.72,9.09,8.71,9.09,33200.0],["2017-06-21",9.01,9.13,9.01,9.07,14000.0],["2017-06-22",9.1,9.1,9.02,9.06,16100.0],["2017-06-23",9.06,9.13,9.05,9.11,23100.0],["2017-06-26",9.12,9.19,9.12,9.15,36900.0],["2017-06-27",9.17,9.17,9.01,9.13,12600.0],["2017-06-28",9.15,9.16,8.88,8.99,28900.0],["2017-06-29",8.89,8.89,8.27,8.56,73300.0],["2017-06-30",8.53,8.74,8.48,8.51,10100.0],["2017-07-03",8.6,8.74,8.5,8.6,17600.0],["2017-07-05",8.68,8.74,8.55,8.56,9000.0],["2017-07-06",8.57,8.57,8.5,8.53,8700.0],["2017-07-07",8.52,8.59,8.42,8.55,16200.0],["2017-07-10",8.48,8.7,8.48,8.67,15400.0],["2017-07-11",8.69,8.69,8.62,8.63,3100.0],["2017-07-12",8.67,8.68,8.51,8.66,9800.0],["2017-07-13",8.33,8.69,8.3,8.62,8500.0],["2017-07-14",8.49,8.69,8.49,8.66,7300.0],["2017-07-17",8.65,8.7,8.63,8.67,6100.0],["2017-07-18",8.6,8.75,8.6,8.7,17900.0],["2017-07-19",8.72,8.77,8.57,8.77,14600.0],["2017-07-20",8.77,8.77,8.7,8.73,3900.0],["2017-07-21",8.66,8.76,8.52,8.72,3600.0],["2017-07-24",8.72,8.73,8.61,8.69,10300.0],["2017-07-25",8.72,9.0,8.72,8.92,18300.0],["2017-07-26",8.98,8.98,8.89,8.94,10900.0],["2017-07-27",8.79,9.04,8.79,8.98,20100.0],["2017-07-28",8.9,8.99,8.85,8.93,11300.0],["2017-07-31",8.88,9.04,8.88,8.96,8800.0],["2017-08-01",8.84,8.96,8.83,8.96,9400.0],["2017-08-02",8.97,9.07,8.93,9.04,19400.0],["2017-08-03",9.05,9.07,8.88,8.97,55600.0],["2017-08-04",8.94,9.1,8.89,9.09,12400.0],["2017-08-07",9.1,9.15,9.05,9.14,12600.0],["2017-08-08",9.14,9.14,9.06,9.1,19100.0],["2017-08-09",9.06,9.12,9.06,9.11,10900.0],["2017-08-10",9.07,9.33,9.05,9.33,68600.0],["2017-08-11",9.37,9.77,9.37,9.71,118600.0],["2017-08-14",9.75,9.76,9.17,9.62,136500.0],["2017-08-15",9.76,9.76,9.23,9.48,177800.0],["2017-08-16",9.49,9.65,8.69,9.46,254800.0],["2017-08-17",9.46,9.46,9.29,9.4,88500.0],["2017-08-18",9.41,10.25,9.41,10.25,103100.0],["2017-08-21",10.3,10.4,10.14,10.37,83000.0],["2017-08-22",10.43,10.43,10.31,10.38,38900.0],["2017-08-23",10.38,10.5,10.26,10.5,61500.0],["2017-08-24",10.5,10.5,10.25,10.43,43900.0],["2017-08-25",10.45,11.0,10.45,11.0,163800.0],["2017-08-28",11.0,11.09,10.8,10.92,64000.0],["2017-08-29",10.87,11.04,10.8,10.96,65100.0],["2017-08-30",10.97,10.97,10.65,10.74,45500.0],["2017-08-31",10.75,10.84,10.72,10.75,27800.0],["2017-09-01",10.78,10.78,10.5,10.68,72500.0],["2017-09-05",10.54,10.85,10.54,10.72,61500.0],["2017-09-06",10.67,10.76,10.26,10.37,46900.0],["2017-09-07",10.34,10.45,10.23,10.28,21500.0],["2017-09-08",10.32,10.37,10.15,10.24,33600.0],["2017-09-11",10.23,10.38,10.13,10.28,53300.0],["2017-09-12",10.28,10.44,10.24,10.31,31100.0],["2017-09-13",10.3,10.49,10.3,10.48,15700.0],["2017-09-14",10.43,10.48,10.23,10.35,41800.0],["2017-09-15",10.39,10.39,10.15,10.23,40000.0],["2017-09-18",10.15,10.48,10.12,10.38,51800.0],["2017-09-19",10.39,10.48,10.3,10.32,25400.0],["2017-09-20",10.27,10.33,10.18,10.28,15000.0],["2017-09-21",10.19,10.26,10.19,10.24,12700.0],["2017-09-22",10.19,10.21,10.06,10.16,28000.0],["2017-09-25",10.1,10.16,9.79,9.99,99500.0],["2017-09-26",10.0,10.04,9.91,10.02,83600.0],["2017-09-27",10.02,10.06,9.69,10.0,63000.0],["2017-09-28",9.96,10.1,9.95,10.0,49000.0],["2017-09-29",10.03,10.46,10.0,10.44,67400.0],["2017-10-02",10.5,10.66,10.07,10.07,57500.0],["2017-10-03",10.0,10.25,9.65,9.88,60700.0],["2017-10-04",9.93,10.0,9.82,10.0,17400.0],["2017-10-05",9.95,10.16,9.77,10.16,22800.0],["2017-10-06",10.2,10.2,9.98,10.14,16200.0],["2017-10-09",10.1,10.37,10.1,10.33,17000.0],["2017-10-10",10.37,10.41,10.27,10.36,39500.0],["2017-10-11",10.43,10.45,10.31,10.45,25000.0],["2017-10-12",10.47,11.7,10.47,11.52,367100.0],["2017-10-13",11.6,11.79,10.61,10.87,563100.0],["2017-10-16",10.91,11.03,10.84,10.95,30700.0],["2017-10-17",10.9,11.02,10.56,10.64,16400.0],["2017-10-18",10.64,10.92,10.64,10.82,18000.0],["2017-10-19",10.75,10.91,10.66,10.91,25600.0],["2017-10-20",10.95,11.23,10.89,11.06,38700.0],["2017-10-23",10.98,11.1,10.62,10.69,50800.0],["2017-10-24",10.77,11.14,10.28,10.32,97300.0],["2017-10-25",10.29,10.55,10.13,10.33,38300.0],["2017-10-26",10.27,10.31,9.8,9.85,90000.0],["2017-10-27",9.69,10.47,9.69,10.45,34500.0],["2017-10-30",10.4,10.5,10.39,10.5,27000.0],["2017-10-31",10.51,10.95,10.35,10.94,33000.0],["2017-11-01",10.98,11.44,10.92,11.35,78400.0],["2017-11-02",11.4,11.62,11.09,11.35,99500.0],["2017-11-03",11.21,11.25,10.91,10.95,21300.0],["2017-11-06",10.95,10.95,8.4,9.06,574800.0],["2017-11-07",9.0,9.88,9.0,9.5,150400.0],["2017-11-08",9.57,10.19,9.48,9.48,109100.0],["2017-11-09",9.46,9.46,8.58,8.75,63700.0],["2017-11-10",8.84,8.95,8.73,8.75,34500.0],["2017-11-13",8.82,9.12,8.64,8.99,52200.0],["2017-11-14",8.8,8.95,8.03,8.21,181600.0],["2017-11-15",8.14,8.14,7.59,7.68,67900.0],["2017-11-16",7.59,7.93,7.55,7.69,65700.0],["2017-11-17",7.67,7.84,7.54,7.62,27600.0],["2017-11-20",7.62,7.97,7.31,7.87,38200.0],["2017-11-21",7.87,8.43,7.81,8.03,31300.0],["2017-11-22",7.94,8.09,7.83,7.88,25300.0],["2017-11-24",7.84,8.02,7.7,7.84,14900.0],["2017-11-27",7.79,8.07,7.79,8.02,23500.0],["2017-11-28",8.09,8.27,7.98,8.11,33600.0],["2017-11-29",8.07,8.25,8.0,8.21,34600.0],["2017-11-30",8.23,8.82,8.13,8.72,53200.0],["2017-12-01",8.65,8.88,8.38,8.73,138700.0],["2017-12-04",8.85,8.85,8.57,8.66,38900.0],["2017-12-05",8.69,8.83,8.45,8.64,34800.0],["2017-12-06",8.62,8.62,8.34,8.48,33200.0],["2017-12-07",8.7,9.1,8.4,8.76,35100.0],["2017-12-08",8.78,8.99,8.64,8.9,29600.0],["2017-12-11",8.83,9.01,8.68,8.78,191800.0],["2017-12-12",8.84,8.84,8.63,8.8,53300.0],["2017-12-13",8.76,8.99,8.73,8.77,13500.0],["2017-12-14",8.77,8.98,8.65,8.82,146800.0],["2017-12-15",8.92,9.28,8.79,9.11,21500.0],["2017-12-18",9.19,9.47,8.91,9.37,161000.0],["2017-12-19",9.42,9.62,9.25,9.3,12500.0],["2017-12-20",9.21,9.68,9.21,9.27,147800.0],["2017-12-21",9.25,9.36,9.14,9.21,15400.0],["2017-12-22",9.07,9.57,9.01,9.44,153000.0],["2017-12-26",9.42,9.56,9.21,9.23,43500.0],["2017-12-27",9.23,9.58,9.12,9.36,236700.0],["2017-12-28",9.38,9.43,9.11,9.24,49300.0],["2017-12-29",9.32,9.5,9.26,9.35,16200.0],["2018-01-02",9.35,9.37,9.2,9.2,30100.0],["2018-01-03",9.25,9.34,9.2,9.21,8900.0],["2018-01-04",9.35,9.35,9.2,9.2,4700.0],["2018-01-05",9.22,9.33,9.2,9.3,8000.0],["2018-01-08",9.3,9.3,9.2,9.23,9800.0],["2018-01-09",9.22,9.22,8.82,8.88,22400.0],["2018-01-10",8.8,8.87,8.45,8.74,10600.0],["2018-01-11",8.74,8.95,8.65,8.79,7500.0],["2018-01-12",8.78,8.8,8.63,8.67,19800.0],["2018-01-16",8.69,8.72,8.61,8.68,23700.0],["2018-01-17",8.64,9.04,8.63,8.64,21900.0],["2018-01-18",8.68,8.69,8.37,8.38,22800.0],["2018-01-19",8.4,8.86,8.4,8.82,24800.0],["2018-01-22",8.86,9.14,8.81,9.13,45400.0],["2018-01-23",9.13,9.18,8.72,8.82,27600.0],["2018-01-24",8.85,8.95,8.82,8.94,17300.0],["2018-01-25",8.97,8.97,8.73,8.74,10800.0],["2018-01-26",8.77,8.95,8.77,8.84,15800.0],["2018-01-29",8.83,8.93,8.65,8.85,8900.0],["2018-01-30",8.88,8.91,8.57,8.65,16000.0],["2018-01-31",8.66,8.83,8.56,8.6,7800.0],["2018-02-01",8.56,8.56,8.31,8.51,13300.0],["2018-02-02",8.46,9.19,8.24,9.19,36500.0],["2018-02-05",9.1,9.1,8.43,8.59,18800.0],["2018-02-06",8.51,8.82,8.51,8.82,33000.0],["2018-02-07",8.8,8.8,8.51,8.72,15100.0],["2018-02-08",8.8,8.93,8.47,8.83,23200.0],["2018-02-09",8.85,8.92,8.64,8.75,25200.0],["2018-02-12",8.76,8.81,8.67,8.75,27800.0],["2018-02-13",8.71,8.72,8.37,8.62,15600.0],["2018-02-14",8.56,8.64,8.43,8.5,18000.0],["2018-02-15",8.5,8.69,8.46,8.62,17100.0],["2018-02-16",8.65,10.3,8.5,9.99,686200.0],["2018-02-20",9.89,11.94,9.76,11.26,352800.0],["2018-02-21",11.33,11.4,10.96,10.97,97600.0],["2018-02-22",11.0,11.27,10.96,11.13,49000.0],["2018-02-23",11.08,11.77,11.07,11.56,79900.0],["2018-02-26",11.72,11.79,11.0,11.12,38200.0],["2018-02-27",11.43,11.43,11.11,11.35,23800.0],["2018-02-28",11.4,11.4,11.0,11.04,36400.0],["2018-03-01",11.24,11.29,10.69,10.92,38200.0],["2018-03-02",10.92,11.17,10.51,11.16,223500.0],["2018-03-05",10.99,11.11,10.16,10.17,62800.0],["2018-03-06",10.27,10.55,10.21,10.3,36800.0],["2018-03-07",10.28,11.24,10.07,11.02,64700.0],["2018-03-08",11.0,12.19,11.0,11.78,153800.0],["2018-03-09",11.65,11.65,11.27,11.44,33700.0],["2018-03-12",11.42,11.78,11.28,11.33,53000.0],["2018-03-13",11.3,11.48,10.99,11.31,14800.0],["2018-03-14",11.33,11.37,11.08,11.26,18200.0],["2018-03-15",11.27,11.31,10.65,10.77,29000.0],["2018-03-16",10.62,10.7,10.5,10.5,34700.0],["2018-03-19",10.45,13.25,10.22,11.8,350300.0],["2018-03-20",11.72,14.14,11.55,11.91,322700.0],["2018-03-21",11.9,11.9,10.96,11.13,58300.0],["2018-03-22",11.1,11.52,11.1,11.2,41300.0],["2018-03-23",11.29,11.53,11.05,11.13,20700.0],["2018-03-26",11.07,11.46,10.95,11.18,30700.0],["2018-03-27",11.2,14.1,11.2,12.98,385500.0],["2018-03-28",12.99,13.42,12.6,13.28,206900.0],["2018-03-29",13.25,14.25,13.23,14.09,146300.0],["2018-04-02",13.99,14.87,13.85,14.01,209500.0],["2018-04-03",13.9,14.11,13.08,13.22,146500.0],["2018-04-04",13.15,14.32,12.81,13.38,367300.0],["2018-04-05",13.44,13.52,13.14,13.48,69700.0],["2018-04-06",13.43,13.8,13.26,13.6,46300.0],["2018-04-09",13.65,13.84,13.31,13.66,60300.0],["2018-04-10",13.77,14.0,13.63,13.93,46300.0],["2018-04-11",13.84,14.03,13.51,13.62,64600.0],["2018-04-12",13.66,14.39,13.57,14.24,74700.0],["2018-04-13",14.34,14.43,13.55,13.63,89000.0],["2018-04-16",13.6,14.44,13.55,14.38,82200.0],["2018-04-17",14.4,14.63,13.69,14.02,199000.0],["2018-04-18",14.02,14.25,13.9,14.08,102500.0],["2018-04-19",14.03,14.1,13.55,13.6,75200.0],["2018-04-20",13.55,13.66,13.29,13.56,72500.0],["2018-04-23",13.59,13.64,13.37,13.48,74900.0],["2018-04-24",13.52,13.56,13.23,13.43,53100.0],["2018-04-25",13.24,13.57,13.16,13.52,139700.0],["2018-04-26",13.52,13.98,13.52,13.96,80500.0],["2018-04-27",13.94,16.45,13.94,14.71,321400.0],["2018-04-30",14.7,14.7,13.82,14.29,57500.0],["2018-05-01",14.2,14.74,14.09,14.67,39900.0],["2018-05-02",14.63,14.68,14.32,14.51,76700.0],["2018-05-03",14.48,14.6,14.28,14.38,39600.0],["2018-05-04",14.47,14.75,14.32,14.66,38400.0],["2018-05-07",14.74,14.87,14.34,14.41,62400.0],["2018-05-08",14.4,14.5,14.17,14.33,39300.0],["2018-05-09",14.38,14.47,14.05,14.44,56800.0],["2018-05-10",14.48,14.92,14.27,14.61,68000.0],["2018-05-11",14.58,14.79,14.0,14.5,70500.0],["2018-05-14",14.51,14.71,14.16,14.6,48900.0],["2018-05-15",14.57,14.65,14.28,14.32,38000.0],["2018-05-16",14.26,14.35,14.03,14.29,42200.0],["2018-05-17",14.3,14.75,13.92,13.97,102600.0],["2018-05-18",13.97,14.1,13.44,13.54,51400.0],["2018-05-21",13.63,13.8,13.37,13.73,52200.0],["2018-05-22",13.78,13.92,13.63,13.72,63000.0],["2018-05-23",13.66,13.9,13.64,13.8,78800.0],["2018-05-24",13.82,13.89,13.66,13.79,20100.0],["2018-05-25",13.8,14.2,13.76,13.91,76700.0],["2018-05-29",13.87,14.11,13.84,13.95,60600.0],["2018-05-30",13.93,14.09,13.59,13.8,41400.0],["2018-05-31",13.72,14.16,13.72,14.01,88200.0],["2018-06-01",14.0,14.46,13.99,14.32,67900.0],["2018-06-04",14.38,14.51,14.19,14.38,44300.0],["2018-06-05",14.42,14.75,14.21,14.33,24700.0],["2018-06-06",14.33,14.44,13.75,14.02,109300.0],["2018-06-07",14.08,14.19,13.92,14.04,48900.0],["2018-06-08",14.01,14.15,13.87,14.06,39000.0],["2018-06-11",14.0,15.59,14.0,14.77,230900.0],["2018-06-12",14.69,14.83,14.46,14.69,37500.0],["2018-06-13",14.7,15.26,14.7,14.76,70800.0],["2018-06-14",14.76,15.0,14.6,14.75,53300.0],["2018-06-15",14.74,15.0,14.6,14.78,63300.0],["2018-06-18",14.77,15.47,14.76,15.31,100300.0],["2018-06-19",15.22,15.3,14.9,15.02,60800.0],["2018-06-20",15.05,16.89,15.02,16.62,251500.0],["2018-06-21",16.62,16.8,15.74,16.13,160800.0],["2018-06-22",16.25,16.53,15.8,16.46,1193800.0],["2018-06-25",16.43,16.48,15.62,15.84,156700.0],["2018-06-26",15.94,16.85,15.85,16.42,250300.0],["2018-06-27",16.42,16.54,15.6,16.1,141200.0],["2018-06-28",16.1,16.91,16.0,16.66,185400.0],["2018-06-29",16.72,17.97,16.68,17.68,162000.0],["2018-07-02",17.5,17.55,16.84,17.13,84700.0],["2018-07-03",17.22,17.36,16.97,17.25,51600.0],["2018-07-05",17.14,17.56,16.97,17.41,133800.0],["2018-07-06",17.28,17.76,17.28,17.66,91700.0],["2018-07-09",17.72,17.77,16.51,16.63,124300.0],["2018-07-10",16.58,16.76,15.87,15.95,92600.0],["2018-07-11",15.9,16.29,15.81,16.2,88500.0],["2018-07-12",16.29,17.05,16.15,16.87,126500.0],["2018-07-13",16.87,17.25,16.87,17.05,88000.0],["2018-07-16",17.06,17.2,16.55,16.9,92200.0],["2018-07-17",16.85,18.11,16.85,18.0,159800.0],["2018-07-18",17.95,18.71,17.66,18.57,125500.0],["2018-07-19",18.54,18.96,18.2,18.28,122300.0],["2018-07-20",18.35,18.66,18.09,18.47,110300.0],["2018-07-23",18.53,18.78,18.43,18.49,58100.0],["2018-07-24",18.59,18.77,18.2,18.33,87900.0],["2018-07-25",18.4,18.91,18.33,18.69,80200.0],["2018-07-26",18.69,19.05,18.55,18.95,60100.0],["2018-07-27",19.01,19.1,18.18,18.53,107500.0],["2018-07-30",18.58,18.58,17.99,18.26,77200.0],["2018-07-31",18.33,18.73,18.24,18.68,62200.0],["2018-08-01",18.7,19.36,18.7,19.1,55600.0],["2018-08-02",19.02,19.32,18.97,19.2,44600.0],["2018-08-03",19.22,19.27,18.49,18.71,64200.0],["2018-08-06",18.78,19.02,18.55,18.66,53900.0],["2018-08-07",18.78,18.78,18.35,18.55,41600.0],["2018-08-08",18.52,18.52,17.85,18.27,109900.0],["2018-08-09",17.84,22.0,17.84,21.4,343900.0],["2018-08-10",21.31,22.41,20.65,21.27,291000.0],["2018-08-13",21.25,22.48,21.25,22.18,139000.0],["2018-08-14",22.24,23.42,22.24,23.02,145000.0],["2018-08-15",23.13,23.67,21.89,22.31,132400.0],["2018-08-16",22.3,22.71,21.55,22.63,178200.0],["2018-08-17",22.54,25.2,22.54,23.12,508900.0],["2018-08-20",23.15,24.26,23.04,24.2,192500.0],["2018-08-21",24.18,24.32,23.22,23.68,128600.0],["2018-08-22",23.54,23.71,23.07,23.26,93300.0],["2018-08-23",23.17,23.43,23.15,23.15,71000.0],["2018-08-24",23.3,23.52,23.12,23.25,66300.0],["2018-08-27",23.44,23.54,23.14,23.34,109500.0],["2018-08-28",23.34,23.66,23.28,23.51,63800.0],["2018-08-29",23.55,24.1,23.4,23.61,102300.0],["2018-08-30",23.66,24.18,23.35,23.94,73800.0],["2018-08-31",23.93,25.84,23.93,25.68,110300.0],["2018-09-04",25.67,26.4,25.44,25.45,117900.0],["2018-09-05",25.38,25.38,23.47,23.74,157400.0],["2018-09-06",23.94,24.43,21.34,21.44,241700.0],["2018-09-07",21.29,22.16,21.11,21.65,196800.0],["2018-09-10",21.8,24.15,21.61,23.89,129100.0],["2018-09-11",23.9,26.02,23.68,25.61,219400.0],["2018-09-12",25.89,25.93,25.02,25.11,116800.0],["2018-09-13",25.29,25.88,24.97,25.04,172100.0],["2018-09-14",25.04,25.04,23.08,23.97,132200.0],["2018-09-17",23.81,23.96,22.38,22.77,128200.0],["2018-09-18",22.74,23.4,22.45,23.31,142400.0],["2018-09-19",23.17,23.3,21.62,21.73,126500.0],["2018-09-20",21.87,22.35,21.52,22.02,94700.0],["2018-09-21",21.98,22.11,21.53,21.6,230700.0],["2018-09-24",21.46,22.55,20.94,22.41,134500.0],["2018-09-25",22.45,23.99,22.25,23.13,143600.0],["2018-09-26",23.19,23.27,21.7,21.79,134900.0],["2018-09-27",21.99,21.99,21.27,21.92,195800.0],["2018-09-28",21.88,23.19,21.77,22.22,95900.0],["2018-10-01",22.31,23.25,21.81,22.91,174600.0],["2018-10-02",22.86,23.75,22.35,23.57,178500.0],["2018-10-03",23.79,24.21,22.13,22.52,151800.0],["2018-10-04",22.31,22.38,21.6,22.07,114700.0],["2018-10-05",22.25,22.64,21.19,21.82,79900.0],["2018-10-08",21.79,21.79,20.43,20.79,271500.0],["2018-10-09",20.73,21.29,20.58,20.82,104500.0],["2018-10-10",20.68,20.68,18.8,19.74,277100.0],["2018-10-11",19.73,21.56,19.46,21.03,172200.0],["2018-10-12",21.5,21.8,20.85,20.96,115300.0],["2018-10-15",20.86,22.34,20.2,21.86,173400.0],["2018-10-16",22.03,23.53,21.91,22.85,131800.0],["2018-10-17",22.82,22.91,21.45,22.01,102900.0],["2018-10-18",21.9,22.31,21.22,22.23,172000.0],["2018-10-19",22.26,22.63,20.85,21.1,195600.0],["2018-10-22",21.19,21.59,20.82,20.9,106700.0],["2018-10-23",20.57,20.69,19.71,20.12,219300.0],["2018-10-24",20.14,20.47,18.75,19.04,229200.0],["2018-10-25",19.2,20.14,19.2,19.93,164000.0],["2018-10-26",19.59,19.67,18.82,19.19,72000.0],["2018-10-29",18.58,18.65,17.21,17.68,195800.0],["2018-10-30",17.68,18.64,17.41,17.61,95300.0],["2018-10-31",18.31,18.93,17.57,17.7,129800.0],["2018-11-01",17.83,17.89,17.26,17.78,90100.0],["2018-11-02",17.79,19.12,17.66,19.06,147700.0],["2018-11-05",19.01,19.01,17.76,17.95,77700.0],["2018-11-06",17.86,18.69,17.6,18.48,86600.0],["2018-11-07",18.7,19.5,18.7,19.36,89600.0],["2018-11-08",19.19,19.73,18.96,19.08,72500.0],["2018-11-09",19.0,19.0,16.63,16.95,121900.0],["2018-11-12",16.95,17.07,15.22,16.51,192700.0],["2018-11-13",16.58,16.91,16.1,16.65,38200.0],["2018-11-14",16.73,16.86,15.9,16.13,59300.0],["2018-11-15",16.01,16.45,15.65,16.4,63900.0],["2018-11-16",16.19,16.48,15.84,16.46,44400.0],["2018-11-19",16.43,16.43,15.96,16.26,59000.0],["2018-11-20",15.98,16.95,15.78,16.56,132800.0],["2018-11-21",16.8,17.26,16.62,17.11,43500.0],["2018-11-23",16.86,18.16,16.86,17.8,42900.0],["2018-11-26",17.8,18.19,17.48,17.91,60300.0],["2018-11-27",17.84,18.97,17.84,18.58,44100.0],["2018-11-28",18.69,19.73,18.65,19.67,84700.0],["2018-11-29",19.67,19.94,19.02,19.66,47400.0],["2018-11-30",19.64,19.97,19.13,19.87,61700.0],["2018-12-03",20.04,20.17,18.93,19.81,76600.0],["2018-12-04",19.79,20.23,18.56,18.99,71300.0],["2018-12-06",18.63,19.75,18.46,19.49,60400.0],["2018-12-07",19.29,19.65,18.29,19.17,82300.0],["2018-12-10",19.2,19.74,17.93,19.38,124100.0],["2018-12-11",19.85,20.14,18.77,19.37,69100.0],["2018-12-12",19.75,20.57,19.43,19.76,57700.0],["2018-12-13",19.93,20.33,19.35,19.86,48200.0],["2018-12-14",19.82,20.07,18.93,19.19,56400.0],["2018-12-17",19.17,19.17,17.4,17.57,75900.0],["2018-12-18",17.8,18.62,17.73,18.27,45800.0],["2018-12-19",18.42,18.64,17.86,18.06,67400.0],["2018-12-20",18.09,18.32,17.22,17.76,65700.0],["2018-12-21",17.75,17.85,16.79,17.03,136100.0],["2018-12-24",16.75,18.05,16.57,17.95,84300.0],["2018-12-26",17.87,19.4,17.87,19.28,112100.0],["2018-12-27",19.33,20.0,18.83,19.97,117500.0],["2018-12-28",20.0,22.68,19.7,22.14,202300.0],["2018-12-31",22.18,22.51,20.91,21.75,240700.0],["2019-01-02",21.44,23.5,21.44,22.27,217100.0],["2019-01-03",22.0,22.37,19.78,20.04,53400.0],["2019-01-04",20.29,21.05,20.16,20.72,40000.0],["2019-01-07",20.71,21.14,20.2,20.68,56100.0],["2019-01-08",20.91,21.85,20.33,21.67,57000.0],["2019-01-09",21.73,22.22,21.24,21.34,61900.0],["2019-01-10",21.2,21.6,20.56,21.24,90500.0],["2019-01-11",21.09,21.84,21.0,21.79,46500.0],["2019-01-14",21.68,22.07,20.6,21.68,39300.0],["2019-01-15",21.64,21.94,21.07,21.63,72900.0],["2019-01-16",21.64,22.48,21.64,22.35,147800.0],["2019-01-17",22.3,24.05,22.29,24.03,258400.0],["2019-01-18",24.24,24.83,24.03,24.66,144800.0],["2019-01-22",24.41,24.41,22.94,23.63,122100.0],["2019-01-23",23.69,23.98,23.6,23.82,71400.0],["2019-01-24",23.78,23.89,23.65,23.87,54600.0],["2019-01-25",23.9,24.94,23.67,24.7,55300.0],["2019-01-28",24.43,24.53,23.78,24.14,56200.0],["2019-01-29",24.24,24.94,24.19,24.55,95000.0],["2019-01-30",24.8,24.93,24.23,24.57,81600.0],["2019-01-31",24.68,25.29,24.5,24.93,102500.0],["2019-02-01",24.93,25.08,24.29,24.51,34000.0],["2019-02-04",24.51,24.59,24.0,24.31,55900.0],["2019-02-05",24.65,24.88,24.22,24.32,61100.0],["2019-02-06",24.09,25.08,24.09,24.99,71000.0],["2019-02-07",24.69,24.91,24.24,24.46,40800.0],["2019-02-08",24.38,24.92,24.15,24.77,45200.0],["2019-02-11",24.88,24.98,24.48,24.7,31100.0],["2019-02-12",24.99,25.3,24.76,25.27,34900.0],["2019-02-13",25.27,26.66,25.27,26.57,129100.0],["2019-02-14",26.71,27.13,26.26,26.63,108000.0],["2019-02-15",26.68,26.82,26.55,26.75,52800.0],["2019-02-19",26.75,28.53,26.48,27.66,188400.0],["2019-02-20",27.63,27.99,26.96,27.62,98700.0],["2019-02-21",27.61,28.38,27.61,27.69,50500.0],["2019-02-22",27.84,28.17,27.19,27.32,59000.0],["2019-02-25",27.61,28.17,27.47,27.8,51400.0],["2019-02-26",27.71,28.0,27.4,27.46,43600.0],["2019-02-27",27.39,27.59,26.65,27.45,53800.0],["2019-02-28",27.34,27.53,26.78,26.97,59100.0],["2019-03-01",27.09,27.28,26.09,26.18,53400.0],["2019-03-04",26.13,26.47,24.8,25.06,92700.0],["2019-03-05",25.11,25.39,24.94,25.04,47300.0],["2019-03-06",25.03,25.75,24.74,24.99,39700.0],["2019-03-07",24.96,25.0,24.04,24.28,94800.0],["2019-03-08",24.07,24.45,23.43,24.22,49700.0],["2019-03-11",24.18,25.08,24.14,24.93,57000.0],["2019-03-12",25.02,25.41,24.46,24.99,48900.0],["2019-03-13",25.34,25.72,24.63,24.65,43700.0],["2019-03-14",24.54,25.2,24.14,25.07,55600.0],["2019-03-15",23.52,24.89,22.83,24.48,215900.0],["2019-03-18",24.48,24.82,22.06,23.25,119400.0],["2019-03-19",23.19,23.19,21.66,22.17,98500.0],["2019-03-20",22.17,23.48,22.17,23.3,101000.0],["2019-03-21",23.23,25.03,23.06,24.5,127400.0],["2019-03-22",24.5,25.42,23.35,23.48,125400.0],["2019-03-25",23.42,24.02,22.52,23.8,73600.0],["2019-03-26",23.99,25.0,23.99,24.97,105600.0],["2019-03-27",24.99,25.25,24.25,24.4,94500.0],["2019-03-28",24.46,24.68,23.59,23.7,42000.0],["2019-03-29",23.92,24.56,23.41,24.46,89600.0],["2019-04-01",24.7,25.19,24.46,25.1,88500.0],["2019-04-02",25.08,25.86,24.69,25.77,136900.0],["2019-04-03",25.92,26.53,25.34,25.51,65600.0],["2019-04-04",25.55,25.61,24.65,25.03,36600.0],["2019-04-05",25.08,26.31,25.08,26.11,167000.0],["2019-04-08",26.12,26.47,25.59,26.2,64600.0],["2019-04-09",26.03,26.5,24.9,24.97,74600.0],["2019-04-10",22.5,23.2,20.59,21.55,2904100.0],["2019-04-11",21.91,23.03,21.91,22.71,1176100.0],["2019-04-12",22.84,23.16,21.99,22.31,384500.0],["2019-04-15",22.34,23.01,22.32,22.74,285700.0],["2019-04-16",22.75,22.83,22.25,22.54,182700.0],["2019-04-17",22.44,22.88,21.94,22.23,351100.0],["2019-04-18",22.16,22.28,21.82,22.04,125800.0],["2019-04-22",21.79,22.19,21.6,21.9,50700.0],["2019-04-23",21.86,22.43,21.86,22.19,155200.0],["2019-04-24",22.08,22.1,21.57,21.67,185900.0],["2019-04-25",21.67,21.67,21.11,21.5,93200.0],["2019-04-26",21.73,22.06,21.6,21.84,132700.0],["2019-04-29",22.0,23.97,22.0,23.71,264500.0],["2019-04-30",23.62,23.99,23.03,23.71,195300.0],["2019-05-01",23.67,24.72,23.59,24.3,193800.0],["2019-05-02",24.3,24.78,24.14,24.56,169400.0],["2019-05-03",24.72,25.94,24.72,25.31,281600.0],["2019-05-06",24.79,25.99,24.75,25.79,439900.0],["2019-05-07",24.79,25.66,23.44,24.51,401400.0],["2019-05-08",24.6,25.15,23.76,24.11,251500.0],["2019-05-09",23.75,24.35,23.53,24.13,129100.0],["2019-05-10",23.86,25.14,23.68,25.11,213600.0],["2019-05-13",24.49,24.94,24.07,24.53,228100.0],["2019-05-14",24.76,25.51,24.64,24.97,269600.0],["2019-05-15",24.86,25.84,24.77,25.5,128600.0],["2019-05-16",26.1,26.67,26.0,26.32,258100.0],["2019-05-17",26.0,26.81,25.82,25.9,159600.0],["2019-05-20",25.52,25.76,25.32,25.63,96600.0],["2019-05-21",25.89,26.65,25.89,26.33,122700.0],["2019-05-22",27.0,28.28,26.98,27.55,202800.0],["2019-05-23",27.1,27.85,26.7,27.31,194700.0],["2019-05-24",27.5,27.73,27.04,27.04,125900.0],["2019-05-28",27.15,28.23,27.11,27.92,214000.0],["2019-05-29",27.92,28.27,26.63,26.76,227100.0],["2019-05-30",26.91,28.67,26.86,28.44,180800.0],["2019-05-31",28.04,28.59,27.73,28.11,108600.0],["2019-06-03",28.36,28.59,27.11,27.38,179100.0],["2019-06-04",27.82,28.08,26.5,26.85,149000.0],["2019-06-05",26.93,27.52,26.82,27.49,155600.0],["2019-06-06",27.53,27.9,27.18,27.5,367800.0],["2019-06-07",27.61,29.0,27.2,28.74,144700.0],["2019-06-10",28.92,29.7,28.92,29.35,193400.0],["2019-06-11",29.67,29.67,28.32,28.71,81000.0],["2019-06-12",28.8,29.35,28.33,28.54,296700.0],["2019-06-13",28.64,29.03,28.08,28.18,150700.0],["2019-06-14",28.1,28.43,27.42,28.0,83200.0],["2019-06-17",28.09,28.73,27.88,28.55,130400.0],["2019-06-18",28.66,29.28,28.29,28.31,104100.0],["2019-06-19",28.34,28.99,28.23,28.87,113900.0],["2019-06-20",29.28,29.77,28.69,28.86,101200.0],["2019-06-21",28.67,29.24,28.3,29.16,99900.0],["2019-06-24",29.03,29.39,28.02,28.04,102500.0],["2019-06-25",28.08,28.64,27.75,27.93,100700.0],["2019-06-26",27.94,28.0,27.12,27.16,114000.0],["2019-06-27",27.2,27.76,26.78,27.61,137500.0],["2019-06-28",27.58,28.44,27.35,28.2,389600.0],["2019-07-01",28.47,28.62,25.68,26.44,396100.0],["2019-07-02",26.43,27.16,25.95,26.55,273300.0],["2019-07-03",26.72,27.03,26.37,26.55,74100.0],["2019-07-05",26.37,26.43,25.72,26.26,88500.0],["2019-07-08",26.06,26.36,25.81,26.23,75700.0],["2019-07-09",26.12,26.31,25.73,26.29,88500.0],["2019-07-10",26.49,26.92,26.25,26.86,191000.0],["2019-07-11",26.93,27.4,26.76,26.9,65700.0],["2019-07-12",26.99,27.18,25.07,25.97,236300.0],["2019-07-15",26.0,26.52,24.77,25.28,554700.0],["2019-07-16",25.21,25.51,24.95,25.12,107900.0],["2019-07-17",25.09,25.52,24.84,25.18,265200.0],["2019-07-18",25.09,25.38,24.84,25.29,69400.0],["2019-07-19",25.29,25.43,24.92,25.06,82700.0],["2019-07-22",25.04,25.51,24.5,24.88,207900.0],["2019-07-23",24.99,25.1,24.45,24.96,165400.0],["2019-07-24",24.88,25.21,24.38,25.14,91300.0],["2019-07-25",25.18,25.25,24.79,25.0,101400.0],["2019-07-26",25.03,26.12,24.95,25.96,2001800.0],["2019-07-29",26.0,26.34,25.34,26.14,155900.0],["2019-07-30",25.95,26.57,25.69,26.28,148600.0],["2019-07-31",26.24,27.12,25.95,25.99,217200.0],["2019-08-01",25.98,26.82,25.88,26.22,174700.0],["2019-08-02",26.12,26.22,25.45,26.21,114900.0],["2019-08-05",26.09,26.09,24.89,25.77,148500.0],["2019-08-06",25.79,26.08,24.2,25.01,242000.0],["2019-08-07",23.74,24.98,23.0,23.2,1110200.0],["2019-08-08",23.32,24.67,22.0,24.3,429700.0],["2019-08-09",24.29,24.98,23.98,24.87,217400.0],["2019-08-12",24.96,25.02,22.83,23.01,184000.0],["2019-08-13",22.79,23.19,21.95,22.49,397400.0],["2019-08-14",22.13,22.3,21.75,22.17,221600.0],["2019-08-15",22.02,22.53,21.89,22.25,165900.0],["2019-08-16",22.38,22.84,22.05,22.46,148700.0],["2019-08-19",22.5,23.0,22.08,22.88,209000.0],["2019-08-20",22.89,22.9,22.0,22.13,156200.0],["2019-08-21",22.35,22.45,21.69,22.03,201800.0],["2019-08-22",22.07,22.07,21.56,21.95,238300.0],["2019-08-23",22.0,23.43,21.95,22.06,380200.0],["2019-08-26",22.4,22.62,22.01,22.42,201800.0],["2019-08-27",22.49,22.94,22.06,22.64,166700.0],["2019-08-28",22.57,22.73,22.08,22.41,203200.0],["2019-08-29",22.55,23.06,22.55,22.84,126200.0],["2019-08-30",22.94,23.36,22.62,23.13,303500.0],["2019-09-03",23.02,23.32,21.9,22.05,201300.0],["2019-09-04",22.36,22.63,21.64,22.1,365900.0],["2019-09-05",22.48,23.31,22.46,22.98,291500.0],["2019-09-06",23.25,23.63,22.68,22.73,301800.0],["2019-09-09",22.94,23.45,22.59,22.87,176100.0],["2019-09-10",22.8,23.16,22.39,22.95,117300.0],["2019-09-11",23.05,24.13,22.85,23.58,230100.0],["2019-09-12",24.28,24.85,23.74,24.42,261200.0],["2019-09-13",24.52,25.0,24.02,24.32,197300.0],["2019-09-16",24.21,24.74,24.13,24.43,131600.0],["2019-09-17",24.37,24.81,24.23,24.79,78400.0],["2019-09-18",24.85,24.85,24.25,24.63,150000.0],["2019-09-19",24.68,25.58,24.64,25.27,104700.0],["2019-09-20",25.14,25.9,25.14,25.84,150900.0],["2019-09-23",25.83,25.96,25.55,25.81,81300.0],["2019-09-24",25.8,25.94,24.26,24.76,194200.0],["2019-09-25",24.78,25.08,24.09,24.72,162000.0],["2019-09-26",24.62,24.62,23.31,23.58,180300.0],["2019-09-27",23.68,23.8,23.39,23.6,167900.0],["2019-09-30",23.58,23.83,23.03,23.77,448900.0],["2019-10-01",23.92,24.21,22.5,22.57,502800.0],["2019-10-02",22.5,22.97,22.0,22.65,207900.0],["2019-10-03",22.68,22.95,22.31,22.92,92400.0],["2019-10-04",23.03,23.2,22.51,23.1,87500.0],["2019-10-07",23.01,23.37,22.84,22.96,113500.0],["2019-10-08",22.86,22.86,22.08,22.08,127900.0],["2019-10-09",22.3,22.59,22.16,22.35,83100.0],["2019-10-10",22.14,22.33,21.94,22.07,176900.0],["2019-10-11",22.33,23.06,22.27,22.82,136600.0],["2019-10-14",22.77,23.01,22.61,22.75,73700.0],["2019-10-15",22.68,23.05,22.1,22.2,363900.0],["2019-10-16",22.16,22.74,21.8,22.65,92700.0],["2019-10-17",22.8,23.1,22.56,22.92,207300.0],["2019-10-18",22.84,22.95,22.39,22.71,139600.0],["2019-10-21",22.9,24.0,22.72,23.48,191500.0],["2019-10-22",23.58,23.92,23.3,23.4,120000.0],["2019-10-23",23.4,23.83,23.3,23.55,123700.0],["2019-10-24",23.67,24.25,23.27,24.18,137700.0],["2019-10-25",24.04,24.86,24.04,24.77,106600.0],["2019-10-28",24.81,25.0,24.45,24.78,107100.0],["2019-10-29",24.73,25.6,24.42,24.67,578300.0],["2019-10-30",24.59,25.58,24.2,25.05,216500.0],["2019-10-31",25.07,25.41,24.71,25.06,115200.0],["2019-11-01",25.13,25.74,24.8,25.5,165300.0],["2019-11-04",25.69,26.29,25.58,26.07,162200.0],["2019-11-05",26.22,26.27,25.51,25.89,138200.0],["2019-11-06",25.99,26.06,25.55,25.98,147500.0],["2019-11-07",26.15,27.08,25.21,25.38,200100.0],["2019-11-08",26.38,29.87,26.38,29.14,390700.0],["2019-11-11",28.84,30.44,28.84,30.23,389500.0],["2019-11-12",30.51,31.74,30.45,31.29,339800.0],["2019-11-13",31.0,31.75,30.75,30.99,177600.0],["2019-11-14",30.93,31.0,30.53,30.58,236700.0],["2019-11-15",30.76,30.88,30.1,30.21,154800.0],["2019-11-18",30.01,31.26,29.93,30.92,221700.0],["2019-11-19",30.93,31.34,30.35,30.94,153000.0],["2019-11-20",30.77,31.36,30.56,30.99,154200.0],["2019-11-21",31.17,31.24,30.08,30.38,116900.0],["2019-11-22",30.4,30.4,29.66,30.0,120400.0],["2019-11-25",30.01,30.77,29.62,30.1,212500.0],["2019-11-26",30.03,30.81,30.03,30.3,106400.0],["2019-11-27",30.35,30.49,29.98,30.38,130600.0],["2019-11-29",30.35,30.41,29.72,30.09,149500.0],["2019-12-02",30.13,30.13,28.62,28.98,246600.0],["2019-12-03",28.69,29.09,28.05,28.85,192800.0],["2019-12-04",28.85,29.58,28.29,28.85,160300.0],["2019-12-05",29.07,29.22,28.58,28.87,117000.0],["2019-12-06",29.05,29.43,28.93,29.24,226100.0],["2019-12-09",29.3,29.51,29.05,29.18,92000.0],["2019-12-10",29.31,29.72,29.09,29.57,127300.0],["2019-12-11",29.64,29.87,28.96,29.55,129200.0],["2019-12-12",29.52,29.63,29.21,29.38,115400.0],["2019-12-13",29.37,29.7,29.32,29.5,75800.0],["2019-12-16",29.66,30.23,29.65,30.11,167800.0],["2019-12-17",30.21,30.48,29.77,29.93,141500.0],["2019-12-18",29.93,30.81,29.68,30.31,217500.0],["2019-12-19",30.5,31.21,30.32,31.0,155900.0],["2019-12-20",30.96,31.49,30.57,30.76,224100.0],["2019-12-23",30.81,31.13,30.53,30.73,208900.0],["2019-12-24",30.63,30.86,30.55,30.76,99700.0],["2019-12-26",30.89,31.33,30.76,31.2,401600.0],["2019-12-27",31.24,31.38,30.71,30.94,192300.0],["2019-12-30",30.91,31.27,30.43,31.02,216600.0],["2019-12-31",30.98,31.59,30.39,30.74,509100.0],["2020-01-02",30.9,31.78,30.68,31.58,157600.0],["2020-01-03",31.28,31.7,31.28,31.69,144100.0],["2020-01-06",31.42,31.77,31.19,31.28,143300.0],["2020-01-07",31.2,31.57,31.19,31.24,97800.0],["2020-01-08",30.24,31.08,29.95,30.61,259000.0],["2020-01-09",30.66,31.16,30.52,30.59,136600.0],["2020-01-10",30.85,30.91,30.46,30.57,132600.0],["2020-01-13",30.53,31.01,30.3,31.0,133500.0],["2020-01-14",30.82,30.83,29.83,29.93,234300.0],["2020-01-15",30.0,30.52,29.47,29.79,189100.0],["2020-01-16",29.97,30.48,29.87,30.28,1261600.0],["2020-01-17",30.0,30.43,29.33,30.15,715700.0],["2020-01-21",29.97,30.28,29.72,30.05,200900.0],["2020-01-22",30.22,31.37,30.22,31.11,238800.0],["2020-01-23",31.28,32.77,31.04,32.42,208000.0],["2020-01-24",32.67,33.88,32.67,33.57,322000.0],["2020-01-27",33.5,33.83,33.16,33.19,132800.0],["2020-01-28",33.53,34.57,33.25,33.56,239300.0],["2020-01-29",33.84,35.1,33.76,34.8,210800.0],["2020-01-30",34.74,34.79,34.14,34.72,247600.0],["2020-01-31",34.73,34.74,33.99,34.03,241100.0],["2020-02-03",34.06,34.34,33.82,34.2,169100.0],["2020-02-04",34.37,34.95,33.9,33.98,98800.0],["2020-02-05",33.64,33.82,31.82,32.43,700400.0],["2020-02-06",32.3,32.42,31.5,32.0,565300.0],["2020-02-07",31.89,32.3,31.43,32.05,347700.0],["2020-02-10",32.0,32.42,31.55,31.62,138500.0],["2020-02-11",31.37,32.04,29.75,31.53,184000.0],["2020-02-12",31.75,31.75,31.18,31.42,120500.0],["2020-02-13",31.38,31.6,31.14,31.45,69600.0],["2020-02-14",31.45,31.82,31.45,31.73,72800.0],["2020-02-18",31.69,31.87,31.26,31.53,93400.0],["2020-02-19",31.43,31.79,30.91,30.92,117100.0],["2020-02-20",30.92,31.24,30.55,30.99,165300.0],["2020-02-21",30.95,30.95,29.91,30.28,184000.0],["2020-02-24",29.57,30.02,29.01,29.92,234000.0],["2020-02-25",30.21,30.21,28.03,28.09,423200.0],["2020-02-26",28.22,29.18,27.58,27.82,393700.0],["2020-02-27",27.2,27.98,26.94,27.0,445300.0],["2020-02-28",26.0,27.15,25.76,26.49,511200.0],["2020-03-02",26.65,27.45,25.7,27.38,292200.0],["2020-03-03",27.41,27.95,25.42,26.02,287900.0],["2020-03-04",26.55,26.58,25.91,26.13,218900.0],["2020-03-05",25.64,26.11,25.27,25.33,331400.0],["2020-03-06",24.57,24.94,22.86,24.18,434900.0],["2020-03-09",23.22,23.48,21.52,22.03,494100.0],["2020-03-10",22.87,24.0,21.38,21.96,504900.0],["2020-03-11",21.55,22.22,18.4,20.11,1303400.0],["2020-03-12",16.92,18.3,15.0,15.38,851200.0],["2020-03-13",17.22,18.58,14.12,16.0,940100.0],["2020-03-16",14.5,14.83,11.3,11.57,773000.0],["2020-03-17",12.13,13.69,9.64,12.64,908400.0],["2020-03-18",11.37,12.63,9.7,10.72,549700.0],["2020-03-19",10.7,12.54,10.35,11.98,535000.0],["2020-03-20",12.21,12.99,10.68,11.15,520500.0],["2020-03-23",11.22,11.32,10.11,11.01,471800.0],["2020-03-24",11.51,12.23,10.31,11.97,536100.0],["2020-03-25",11.85,13.88,11.67,13.18,560200.0],["2020-03-26",13.4,15.04,13.19,14.6,432300.0],["2020-03-27",14.04,14.36,12.83,13.08,422600.0],["2020-03-30",13.11,13.31,12.0,12.55,368400.0],["2020-03-31",12.45,13.28,12.38,12.86,496200.0],["2020-04-01",12.5,12.57,11.38,11.64,432100.0],["2020-04-02",11.52,12.24,10.91,12.02,442200.0],["2020-04-03",11.63,11.94,10.52,10.96,334500.0],["2020-04-06",11.56,13.24,11.3,12.99,406300.0],["2020-04-07",13.64,14.05,13.01,13.11,347100.0],["2020-04-08",13.25,14.56,13.11,14.51,444900.0],["2020-04-09",14.97,15.68,14.45,14.74,867100.0],["2020-04-13",14.66,14.66,13.14,13.79,306200.0],["2020-04-14",14.4,14.84,14.0,14.72,390600.0],["2020-04-15",13.73,14.45,13.73,14.43,213400.0],["2020-04-16",14.41,14.49,14.0,14.41,293900.0],["2020-04-17",14.89,15.5,14.56,15.03,341600.0],["2020-04-20",14.63,14.94,14.36,14.71,239400.0],["2020-04-21",14.23,14.62,13.85,14.1,182900.0],["2020-04-22",14.56,15.95,14.49,15.48,360300.0],["2020-04-23",15.35,16.39,15.31,16.25,359500.0],["2020-04-24",16.43,16.68,15.49,15.96,225300.0],["2020-04-27",16.25,17.91,16.08,17.27,316800.0],["2020-04-28",17.81,18.49,17.54,17.99,228300.0],["2020-04-29",18.74,19.98,18.49,19.77,320200.0],["2020-04-30",19.34,19.77,18.47,18.91,164300.0],["2020-05-01",18.2,18.73,17.35,18.1,647300.0],["2020-05-04",17.27,17.66,16.78,17.25,361200.0],["2020-05-05",17.16,18.95,17.16,18.3,253600.0],["2020-05-06",18.51,19.23,17.89,18.74,280600.0],["2020-05-07",18.72,20.36,18.72,19.77,314600.0],["2020-05-08",26.23,28.2,20.87,21.11,831300.0],["2020-05-11",21.7,23.62,21.28,23.48,657300.0],["2020-05-12",24.25,25.44,21.41,21.52,660700.0],["2020-05-13",21.57,22.56,20.04,21.16,454700.0],["2020-05-14",20.42,20.98,19.67,20.66,315100.0],["2020-05-15",20.39,21.35,19.9,21.01,253500.0],["2020-05-18",23.11,26.39,23.11,24.89,881700.0],["2020-05-19",24.72,26.24,24.59,24.89,357400.0],["2020-05-20",25.59,26.25,24.07,24.27,458200.0],["2020-05-21",24.28,25.43,23.81,25.17,247300.0],["2020-05-22",25.42,26.52,24.65,26.01,340200.0],["2020-05-26",26.92,27.93,24.87,25.52,519000.0],["2020-05-27",25.91,26.0,24.04,25.43,287500.0],["2020-05-28",25.51,25.8,23.0,24.5,332400.0],["2020-05-29",24.24,25.07,24.05,25.01,189000.0],["2020-06-01",24.99,25.53,24.87,25.23,192600.0],["2020-06-02",25.23,25.98,24.97,25.34,174800.0],["2020-06-03",25.8,27.5,25.27,26.83,186900.0],["2020-06-04",26.32,27.0,25.92,26.11,154300.0],["2020-06-05",27.18,28.97,27.11,28.47,469400.0],["2020-06-08",29.07,29.46,26.82,27.05,239900.0],["2020-06-09",26.47,27.39,26.37,27.12,215200.0],["2020-06-10",27.35,27.76,26.26,26.29,286900.0],["2020-06-11",25.37,26.23,24.42,24.76,315700.0],["2020-06-12",26.31,26.38,24.83,25.63,172500.0],["2020-06-15",26.24,29.3,25.19,28.53,315800.0],["2020-06-16",30.0,31.09,29.13,29.38,494700.0],["2020-06-17",29.56,29.94,27.99,28.33,397900.0],["2020-06-18",29.36,31.33,29.36,30.19,332200.0],["2020-06-19",30.72,33.0,29.66,30.05,538100.0],["2020-06-22",33.0,33.0,30.53,30.93,402800.0],["2020-06-23",31.21,31.25,29.9,30.28,283800.0],["2020-06-24",29.8,30.49,29.21,29.97,230500.0],["2020-06-25",29.65,30.7,29.34,29.95,231800.0],["2020-06-26",29.7,30.58,28.75,29.08,854200.0],["2020-06-29",29.46,29.98,28.9,29.57,167200.0],["2020-06-30",29.64,30.0,29.32,29.93,231500.0],["2020-07-01",29.7,30.85,29.59,29.97,207200.0],["2020-07-02",30.63,31.23,29.78,30.09,208000.0],["2020-07-06",30.8,31.21,30.06,31.02,192000.0],["2020-07-07",30.63,31.72,30.25,30.49,197900.0],["2020-07-08",30.49,31.24,30.11,30.43,162600.0],["2020-07-09",30.47,30.73,29.53,29.94,183500.0],["2020-07-10",29.84,29.84,29.04,29.52,132400.0],["2020-07-13",29.8,30.15,28.63,28.64,240400.0],["2020-07-14",28.5,28.99,27.77,28.3,265100.0],["2020-07-15",29.09,30.16,28.76,29.79,155300.0],["2020-07-16",29.41,29.69,28.43,28.53,112700.0],["2020-07-17",28.6,28.89,28.18,28.72,174000.0],["2020-07-20",28.48,30.19,28.43,29.76,349600.0],["2020-07-21",30.09,30.58,29.88,30.11,134200.0],["2020-07-22",30.03,31.78,30.03,31.03,204000.0],["2020-07-23",31.01,32.33,30.2,30.82,199400.0],["2020-07-24",30.42,31.02,29.47,29.84,201600.0],["2020-07-27",29.83,31.23,29.54,31.08,135100.0],["2020-07-28",30.65,32.35,30.65,31.1,199900.0],["2020-07-29",31.0,32.5,30.37,32.16,257000.0],["2020-07-30",31.47,31.93,30.28,31.43,146200.0],["2020-07-31",31.47,31.91,30.3,30.76,166100.0],["2020-08-03",30.92,31.73,30.19,31.31,166800.0],["2020-08-04",31.22,33.44,30.67,32.88,370000.0],["2020-08-05",33.95,36.26,32.92,34.47,339800.0],["2020-08-06",34.31,35.33,33.78,34.95,160500.0],["2020-08-07",33.52,36.26,30.76,34.59,305000.0],["2020-08-10",35.07,36.26,33.63,34.34,164400.0],["2020-08-11",34.76,36.02,34.43,35.17,243800.0],["2020-08-12",35.84,36.0,34.76,35.08,220000.0],["2020-08-13",35.0,36.49,34.83,35.99,142300.0],["2020-08-14",35.8,35.8,34.74,35.22,104100.0],["2020-08-17",35.44,35.69,35.15,35.44,86600.0],["2020-08-18",35.44,35.69,34.72,34.88,105800.0],["2020-08-19",35.01,36.88,34.73,36.69,174600.0],["2020-08-20",36.41,39.98,36.4,38.8,498300.0],["2020-08-21",38.38,39.1,37.99,38.67,131700.0],["2020-08-24",39.21,40.35,37.31,37.91,726400.0],["2020-08-25",38.1,38.17,36.66,37.35,178700.0],["2020-08-26",37.75,38.07,36.84,36.97,158200.0],["2020-08-27",37.21,37.47,36.29,36.69,115600.0],["2020-08-28",36.92,37.15,36.5,37.05,73000.0],["2020-08-31",37.15,37.7,36.56,37.34,122700.0],["2020-09-01",37.19,40.83,36.99,40.69,227200.0],["2020-09-02",41.0,41.0,38.56,40.23,261100.0],["2020-09-03",40.0,40.01,36.29,37.47,281300.0],["2020-09-04",37.96,37.96,34.76,36.56,274100.0],["2020-09-08",36.56,38.53,35.4,37.9,232000.0],["2020-09-09",38.54,40.27,38.16,40.09,187400.0],["2020-09-10",40.69,41.85,40.69,41.51,244600.0],["2020-09-11",41.76,42.72,40.67,41.34,233500.0],["2020-09-14",42.29,42.35,40.56,41.82,272400.0],["2020-09-15",43.85,46.49,43.0,43.33,322400.0],["2020-09-16",43.55,44.21,41.48,42.06,315600.0],["2020-09-17",41.31,42.94,41.05,42.83,190600.0],["2020-09-18",43.24,44.48,42.3,43.27,503700.0],["2020-09-21",42.25,42.7,40.65,42.21,326100.0],["2020-09-22",42.61,43.77,41.74,43.71,182200.0],["2020-09-23",43.87,44.34,41.56,42.01,251400.0],["2020-09-24",41.25,43.08,40.49,42.16,169800.0],["2020-09-25",41.91,43.75,41.71,43.4,153900.0],["2020-09-28",44.15,45.34,43.97,44.72,153600.0],["2020-09-29",44.51,44.97,43.57,44.28,164700.0],["2020-09-30",43.08,43.78,39.94,40.51,682400.0],["2020-10-01",36.75,37.35,35.44,36.85,3435900.0],["2020-10-02",35.76,37.98,35.5,37.58,702500.0],["2020-10-05",38.0,38.3,37.3,37.88,456100.0],["2020-10-06",38.01,38.25,36.49,36.5,387700.0],["2020-10-07",37.36,38.03,37.03,37.62,329500.0],["2020-10-08",38.0,38.0,36.33,36.59,175000.0],["2020-10-09",37.12,37.15,36.0,36.13,239100.0],["2020-10-12",36.13,36.24,35.16,35.86,323600.0],["2020-10-13",36.21,37.94,36.1,37.53,536700.0],["2020-10-14",37.62,38.93,37.62,38.3,523100.0],["2020-10-15",37.88,38.8,36.13,38.57,288900.0],["2020-10-16",38.55,39.82,38.53,38.66,220000.0],["2020-10-19",39.03,39.75,37.53,37.75,236200.0],["2020-10-20",38.93,39.3,37.21,37.45,255900.0],["2020-10-21",37.52,37.81,36.45,36.84,203400.0],["2020-10-22",36.84,38.25,36.8,37.8,309800.0],["2020-10-23",38.0,38.17,36.67,38.0,217100.0],["2020-10-26",37.44,37.95,36.25,37.43,247400.0],["2020-10-27",37.56,38.19,37.4,38.05,148000.0],["2020-10-28",37.14,37.61,36.28,36.49,255600.0],["2020-10-29",36.18,38.22,36.12,37.99,151200.0],["2020-10-30",37.84,37.84,36.0,36.97,182000.0],["2020-11-02",37.2,39.04,37.0,39.03,465000.0],["2020-11-03",39.39,39.93,38.57,39.63,244600.0],["2020-11-04",39.36,41.22,39.36,40.37,213500.0],["2020-11-05",40.5,42.99,40.49,42.57,349800.0],["2020-11-06",44.89,45.74,42.11,43.27,542800.0],["2020-11-09",47.36,47.36,42.24,42.59,457700.0],["2020-11-10",42.89,43.55,40.9,43.1,274600.0],["2020-11-11",43.86,47.37,43.47,47.09,335300.0],["2020-11-12",46.97,50.05,46.14,47.45,264500.0],["2020-11-13",47.91,48.37,46.46,48.09,184200.0],["2020-11-16",48.72,50.67,48.61,50.49,307300.0],["2020-11-17",50.04,50.24,47.92,49.84,324300.0],["2020-11-18",50.1,51.69,49.41,50.88,207200.0],["2020-11-19",50.81,52.82,50.81,52.66,200500.0],["2020-11-20",52.59,54.38,52.23,53.87,181200.0],["2020-11-23",54.13,55.48,54.02,54.67,154400.0],["2020-11-24",54.85,55.77,54.07,54.98,194500.0],["2020-11-25",54.89,57.0,54.22,56.03,202500.0],["2020-11-27",56.04,56.68,55.18,55.51,149400.0],["2020-11-30",55.58,56.34,52.99,53.98,532800.0],["2020-12-01",56.38,58.89,55.84,56.13,289900.0],["2020-12-02",55.63,55.63,53.69,53.77,160700.0],["2020-12-03",53.96,56.01,53.89,54.99,208100.0],["2020-12-04",55.67,58.48,55.45,58.0,209800.0],["2020-12-07",57.65,60.0,55.38,56.69,196900.0],["2020-12-08",56.6,58.53,56.6,57.84,170800.0],["2020-12-09",58.4,60.5,57.1,57.46,180000.0],["2020-12-10",56.68,58.75,56.04,58.09,142500.0],["2020-12-11",57.36,59.45,57.11,57.95,160000.0],["2020-12-14",60.54,62.21,59.73,61.56,282400.0],["2020-12-15",61.86,64.4,61.11,64.4,243200.0],["2020-12-16",66.11,67.56,63.82,65.53,230500.0],["2020-12-17",65.53,69.85,65.53,67.5,497500.0],["2020-12-18",66.9,68.31,65.5,65.59,1008500.0],["2020-12-21",63.68,64.65,62.43,64.41,218500.0],["2020-12-22",64.95,65.71,64.0,65.11,152400.0],["2020-12-23",65.32,67.07,64.73,66.29,166900.0],["2020-12-24",66.53,68.25,66.45,66.83,54300.0],["2020-12-28",68.06,68.47,65.39,65.73,115200.0],["2020-12-29",65.86,66.22,62.65,63.08,159300.0],["2020-12-30",63.3,64.21,62.82,62.97,153900.0],["2020-12-31",62.84,63.98,62.43,62.79,150700.0],["2021-01-04",62.88,63.0,58.48,60.23,280200.0],["2021-01-05",59.96,61.35,59.6,60.42,143600.0],["2021-01-06",62.1,64.35,60.82,63.19,737700.0],["2021-01-07",64.23,65.57,62.44,63.43,211900.0],["2021-01-08",63.5,63.99,61.12,62.11,115700.0],["2021-01-11",61.34,61.83,60.58,60.89,116900.0],["2021-01-12",60.92,61.4,58.93,59.32,236200.0],["2021-01-13",62.9,68.25,61.74,66.47,625800.0],["2021-01-14",66.83,70.18,66.39,69.98,451900.0],["2021-01-15",68.98,69.79,67.43,68.61,182900.0],["2021-01-19",70.14,73.1,68.76,72.95,321500.0],["2021-01-20",73.64,75.89,72.84,73.67,438800.0],["2021-01-21",74.05,74.68,70.86,71.84,181300.0],["2021-01-22",71.0,73.04,69.11,70.5,161300.0],["2021-01-25",70.81,73.5,69.66,72.99,203700.0],["2021-01-26",73.5,74.55,68.36,68.67,182000.0],["2021-01-27",66.62,68.57,64.17,64.42,238600.0],["2021-01-28",65.62,66.56,63.75,65.91,175800.0],["2021-01-29",65.92,66.76,61.19,62.26,208900.0],["2021-02-01",63.32,70.0,63.22,68.87,644200.0],["2021-02-02",69.92,74.0,69.79,73.78,254800.0],["2021-02-03",74.31,76.62,73.81,76.15,162500.0],["2021-02-04",76.26,78.79,76.07,78.58,145000.0],["2021-02-05",80.86,81.56,78.36,79.18,328500.0],["2021-02-08",80.22,81.0,78.02,79.59,160400.0],["2021-02-09",79.48,81.58,78.75,81.14,108500.0],["2021-02-10",81.75,84.49,80.91,83.33,219300.0],["2021-02-11",82.93,84.52,81.29,83.91,161500.0],["2021-02-12",83.56,85.22,82.99,83.64,84300.0],["2021-02-16",84.26,85.25,81.83,83.42,178600.0],["2021-02-17",82.31,84.38,81.38,83.98,122500.0],["2021-02-18",82.88,85.5,81.29,84.18,109200.0],["2021-02-19",84.85,87.33,84.25,85.32,118200.0],["2021-02-22",87.09,90.0,86.55,88.71,209200.0],["2021-02-23",84.59,87.43,82.02,85.01,305000.0],["2021-02-24",84.19,86.7,83.28,86.31,147700.0],["2021-02-25",85.92,86.84,83.21,84.4,178700.0],["2021-02-26",86.19,89.4,85.46,86.88,294600.0],["2021-03-01",88.64,88.88,86.85,87.83,210000.0],["2021-03-02",87.99,90.35,85.01,86.58,656600.0],["2021-03-03",85.89,87.05,80.56,81.22,257100.0],["2021-03-04",80.01,80.1,70.15,71.67,463100.0],["2021-03-05",71.76,74.09,66.8,73.81,466400.0],["2021-03-08",73.35,74.5,67.47,67.62,289800.0],["2021-03-09",69.74,73.47,69.74,72.58,201800.0],["2021-03-10",73.02,77.99,73.02,76.3,208000.0],["2021-03-11",77.96,79.66,76.15,77.63,129100.0],["2021-03-12",77.13,79.12,75.14,77.85,219100.0],["2021-03-15",79.82,79.82,73.75,74.57,257900.0],["2021-03-16",78.99,78.99,72.67,75.19,319100.0],["2021-03-17",73.85,80.56,73.15,78.74,385900.0],["2021-03-18",76.96,80.55,75.72,77.16,214900.0],["2021-03-19",78.62,80.41,76.82,78.54,303400.0],["2021-03-22",79.41,80.21,77.96,79.12,253200.0],["2021-03-23",78.88,79.25,74.98,76.33,273900.0],["2021-03-24",77.13,77.53,70.23,70.31,222900.0],["2021-03-25",69.14,71.36,67.62,70.5,216600.0],["2021-03-26",71.28,71.86,68.72,70.23,167400.0],["2021-03-29",69.9,69.9,62.53,62.56,287000.0],["2021-03-30",62.01,65.44,60.0,64.56,321600.0],["2021-03-31",65.09,66.88,64.01,65.41,501000.0],["2021-04-01",66.89,68.47,65.45,65.99,232300.0],["2021-04-05",67.36,67.95,64.16,64.19,133600.0],["2021-04-06",64.01,65.8,63.16,64.97,147700.0],["2021-04-07",64.37,65.39,61.92,62.32,148800.0],["2021-04-08",63.0,82.0,63.0,78.21,1555000.0],["2021-04-09",79.21,83.76,78.5,83.72,965300.0],["2021-04-12",83.72,85.9,82.47,84.72,333800.0],["2021-04-13",85.01,86.27,80.76,80.88,378500.0],["2021-04-14",79.7,81.45,77.11,77.75,710500.0],["2021-04-15",78.45,81.23,77.02,80.75,357500.0],["2021-04-16",81.99,84.25,80.19,80.33,355100.0],["2021-04-19",80.4,80.4,75.39,78.0,583200.0],["2021-04-20",77.4,77.9,73.71,75.34,353900.0],["2021-04-21",75.26,76.5,73.0,75.92,323300.0],["2021-04-22",76.32,83.2,76.0,77.67,445800.0],["2021-04-23",77.78,81.56,77.78,79.26,185800.0],["2021-04-26",79.31,81.71,78.82,81.38,169800.0],["2021-04-27",81.8,82.68,80.37,81.3,94300.0],["2021-04-28",80.6,84.3,80.6,82.03,280900.0],["2021-04-29",82.42,83.09,79.8,82.38,160700.0],["2021-04-30",80.75,84.73,80.75,82.14,190300.0],["2021-05-03",83.0,83.12,80.75,82.28,157700.0],["2021-05-04",80.55,81.88,77.21,78.89,210100.0],["2021-05-05",79.1,79.94,77.46,77.67,124200.0],["2021-05-06",77.4,77.45,74.08,75.22,288900.0],["2021-05-07",76.23,79.33,75.32,78.21,147300.0],["2021-05-10",76.8,76.8,72.2,73.39,334400.0],["2021-05-11",66.0,69.5,63.01,66.78,899800.0],["2021-05-12",65.01,67.44,61.19,61.73,827000.0],["2021-05-13",62.29,64.23,57.46,58.33,492700.0],["2021-05-14",59.17,61.73,58.1,60.79,317000.0],["2021-05-17",59.99,60.51,57.47,58.32,355300.0],["2021-05-18",59.2,62.91,58.5,60.89,260700.0],["2021-05-19",58.69,60.38,58.62,60.19,230400.0],["2021-05-20",61.0,63.73,59.46,63.12,229400.0],["2021-05-21",63.93,64.26,62.1,64.0,215600.0],["2021-05-24",64.55,67.1,62.74,67.06,290800.0],["2021-05-25",67.35,68.89,66.06,66.21,299100.0],["2021-05-26",66.48,68.57,66.48,67.85,232700.0],["2021-05-27",68.43,69.85,66.45,66.85,317100.0],["2021-05-28",67.25,68.09,66.33,66.96,152900.0],["2021-06-01",67.19,68.86,66.17,68.02,217900.0],["2021-06-02",68.04,68.1,66.68,67.23,744300.0],["2021-06-03",66.54,66.54,63.82,65.47,246600.0],["2021-06-04",66.21,66.25,64.76,64.82,163300.0],["2021-06-07",65.0,67.81,64.9,67.07,219300.0],["2021-06-08",68.06,68.82,66.55,67.69,158700.0],["2021-06-09",68.21,69.0,65.86,66.11,227700.0],["2021-06-10",65.67,66.23,63.77,64.0,197200.0],["2021-06-11",64.58,65.04,63.5,63.65,190200.0],["2021-06-14",64.19,67.49,64.13,67.22,193900.0],["2021-06-15",67.29,68.26,65.54,66.03,181700.0],["2021-06-16",65.59,67.1,64.65,66.77,239700.0],["2021-06-17",66.06,68.67,65.7,67.44,292900.0],["2021-06-18",66.33,67.93,64.73,65.59,445600.0],["2021-06-21",65.84,68.31,64.61,67.9,348300.0],["2021-06-22",67.12,68.31,65.9,67.91,178500.0],["2021-06-23",69.22,71.99,68.55,71.38,308200.0],["2021-06-24",72.14,74.06,72.1,73.81,202800.0],["2021-06-25",74.09,74.5,71.29,71.87,752900.0],["2021-06-28",71.56,72.5,69.08,70.43,186300.0],["2021-06-29",70.44,71.76,69.44,69.52,94400.0],["2021-06-30",69.99,70.8,68.31,69.94,635300.0],["2021-07-01",70.03,71.05,66.87,67.0,269300.0],["2021-07-02",67.5,67.99,66.18,66.52,235600.0],["2021-07-06",66.93,67.92,65.51,67.92,221200.0],["2021-07-07",68.81,69.75,67.78,68.47,263000.0],["2021-07-08",66.38,67.96,65.46,66.15,186500.0],["2021-07-09",66.59,67.81,65.4,67.76,124900.0],["2021-07-12",68.34,68.75,66.3,67.03,167500.0],["2021-07-13",66.19,67.67,62.79,63.02,232800.0],["2021-07-14",62.94,64.5,62.39,63.79,548900.0],["2021-07-15",63.2,65.59,63.07,63.53,287000.0],["2021-07-16",64.31,66.14,61.31,61.48,209900.0],["2021-07-19",59.97,62.23,59.05,60.97,216800.0],["2021-07-20",61.6,64.06,60.57,63.53,146200.0],["2021-07-21",64.25,65.93,63.71,65.6,114700.0],["2021-07-22",65.4,65.79,63.77,63.9,119400.0],["2021-07-23",64.59,64.9,63.69,64.26,130400.0],["2021-07-26",64.68,64.93,63.23,64.26,127300.0],["2021-07-27",63.6,64.12,60.92,62.93,180400.0],["2021-07-28",63.27,65.46,63.03,64.25,141400.0],["2021-07-29",65.18,65.2,62.56,62.76,109100.0],["2021-07-30",62.64,62.93,60.71,61.05,156000.0],["2021-08-02",61.41,63.75,61.05,61.39,99900.0],["2021-08-03",61.33,62.1,59.16,60.2,114500.0],["2021-08-04",59.15,60.36,58.49,59.77,116800.0],["2021-08-05",59.92,62.99,59.74,61.85,111700.0],["2021-08-06",61.96,63.66,61.56,62.54,116200.0],["2021-08-09",62.05,63.68,61.8,61.85,129700.0],["2021-08-10",61.13,68.02,61.13,63.25,395500.0],["2021-08-11",63.44,66.14,62.24,63.44,217700.0],["2021-08-12",63.41,65.06,62.25,63.35,137700.0],["2021-08-13",63.01,64.33,62.51,63.07,144900.0],["2021-08-16",62.23,62.75,61.47,62.29,167400.0],["2021-08-17",62.0,62.0,56.34,56.58,409700.0],["2021-08-18",56.63,58.71,55.3,57.23,204300.0],["2021-08-19",56.59,59.0,56.01,58.48,158000.0],["2021-08-20",58.31,61.5,58.31,60.7,178500.0],["2021-08-23",61.27,61.8,60.61,61.2,103100.0],["2021-08-24",61.56,63.07,61.31,62.95,134600.0],["2021-08-25",62.97,66.92,62.62,65.87,341900.0],["2021-08-26",65.29,66.15,64.3,65.46,204700.0],["2021-08-27",66.04,71.36,65.46,70.09,313300.0],["2021-08-30",70.09,71.2,67.93,68.04,204800.0],["2021-08-31",67.32,68.42,67.15,67.93,152800.0],["2021-09-01",68.73,70.94,68.04,69.84,210500.0],["2021-09-02",70.19,72.11,70.0,71.95,156000.0],["2021-09-03",71.99,72.68,70.78,71.17,77200.0],["2021-09-07",71.18,71.18,68.86,69.26,111600.0],["2021-09-08",68.58,69.48,67.25,68.37,121200.0],["2021-09-09",68.71,71.57,68.15,69.36,167000.0],["2021-09-10",70.39,71.31,69.4,69.76,156800.0],["2021-09-13",69.94,69.94,67.43,68.36,102200.0],["2021-09-14",61.0,61.0,54.4,56.01,3173700.0],["2021-09-15",60.21,62.17,59.55,61.7,3475300.0],["2021-09-16",61.7,62.97,59.5,62.9,858900.0],["2021-09-17",62.91,63.54,60.3,62.63,416700.0],["2021-09-20",60.3,62.49,59.65,62.1,450800.0],["2021-09-21",62.75,62.97,60.89,61.88,167800.0],["2021-09-22",62.91,67.62,62.0,64.85,677200.0],["2021-09-23",65.73,66.5,64.58,65.87,284800.0],["2021-09-24",65.19,66.3,65.19,65.53,142500.0],["2021-09-27",65.48,66.55,64.57,64.99,173400.0],["2021-09-28",64.1,64.1,61.81,62.08,314300.0],["2021-09-29",62.94,63.22,61.13,61.25,278500.0],["2021-09-30",61.46,62.35,60.88,61.51,431200.0],["2021-10-01",62.11,62.4,60.75,62.13,234000.0],["2021-10-04",61.91,61.91,60.6,61.81,237400.0],["2021-10-05",61.87,63.63,60.99,61.15,328700.0],["2021-10-06",60.14,64.74,60.14,63.62,368700.0],["2021-10-07",64.54,66.07,64.54,65.12,355800.0],["2021-10-08",64.9,65.57,64.54,65.02,160000.0],["2021-10-11",65.0,66.11,63.89,63.99,139700.0],["2021-10-12",64.21,66.49,64.21,65.9,376600.0],["2021-10-13",65.9,65.9,63.49,65.01,223100.0],["2021-10-14",65.96,69.16,65.03,68.81,323500.0],["2021-10-15",69.8,70.75,68.39,68.54,331800.0],["2021-10-18",67.72,68.81,67.24,68.33,174200.0],["2021-10-19",68.4,69.0,67.39,68.41,231400.0],["2021-10-20",68.68,68.68,66.61,66.66,235600.0],["2021-10-21",66.57,67.81,65.32,65.41,252400.0],["2021-10-22",65.11,65.41,63.46,63.69,209200.0],["2021-10-25",63.62,65.5,63.18,63.65,211300.0],["2021-10-26",63.65,64.55,62.91,63.11,218100.0],["2021-10-27",62.57,63.37,61.13,61.18,344000.0],["2021-10-28",61.49,62.91,61.49,62.46,222300.0],["2021-10-29",62.09,62.99,61.08,62.82,220500.0],["2021-11-01",63.03,66.5,62.28,66.43,545700.0],["2021-11-02",66.77,66.77,63.47,63.7,234100.0],["2021-11-03",64.31,65.61,64.31,64.71,361400.0],["2021-11-04",65.37,66.68,64.92,66.21,192900.0],["2021-11-05",67.16,67.47,66.3,67.0,139600.0],["2021-11-08",67.91,67.91,66.08,66.3,110900.0],["2021-11-09",66.75,67.0,64.92,65.24,196300.0],["2021-11-10",73.45,73.45,64.61,67.71,538900.0],["2021-11-11",67.9,68.99,65.74,65.79,241600.0],["2021-11-12",65.78,67.32,64.9,67.02,106100.0],["2021-11-15",67.28,67.93,66.0,66.73,185000.0],["2021-11-16",65.87,66.87,65.0,66.74,130600.0],["2021-11-17",66.74,66.86,64.9,65.79,181000.0],["2021-11-18",65.84,66.49,63.66,64.63,266500.0],["2021-11-19",64.03,64.85,62.34,62.72,178800.0],["2021-11-22",62.72,63.19,59.41,59.65,312100.0],["2021-11-23",59.43,60.18,57.52,58.57,307700.0],["2021-11-24",57.72,59.07,57.19,58.39,167000.0],["2021-11-26",56.36,57.77,54.59,55.2,201500.0],["2021-11-29",56.3,56.84,54.12,54.45,360000.0],["2021-11-30",53.69,54.71,50.71,52.37,650500.0],["2021-12-01",54.0,55.76,51.99,52.4,497400.0],["2021-12-02",52.72,54.89,52.01,54.03,369700.0],["2021-12-03",54.0,54.8,49.85,51.54,470600.0],["2021-12-06",53.1,55.3,50.93,54.12,416700.0],["2021-12-07",55.0,57.51,55.0,57.41,394000.0],["2021-12-08",57.52,59.42,56.6,58.89,377800.0],["2021-12-09",57.91,58.96,55.42,55.62,246000.0],["2021-12-10",56.01,57.42,54.5,54.77,414300.0],["2021-12-13",54.17,55.69,53.14,53.49,232000.0],["2021-12-14",52.57,52.92,50.37,50.62,408500.0],["2021-12-15",50.38,53.62,50.05,52.88,417100.0],["2021-12-16",53.62,54.33,48.75,49.69,363500.0],["2021-12-17",48.68,51.12,47.61,49.94,435300.0],["2021-12-20",48.33,49.92,47.34,49.38,391700.0],["2021-12-21",50.62,53.67,50.49,53.47,443400.0],["2021-12-22",53.51,54.45,52.42,54.18,214500.0],["2021-12-23",54.27,55.41,53.74,55.22,233500.0],["2021-12-27",55.07,56.27,54.73,55.06,172300.0],["2021-12-28",54.61,55.0,51.76,51.94,194000.0],["2021-12-29",51.95,52.88,51.3,52.61,183000.0],["2021-12-30",52.79,54.73,51.83,54.08,167100.0],["2021-12-31",54.05,54.91,52.37,52.77,243200.0],["2022-01-03",53.28,53.97,51.96,53.15,238600.0],["2022-01-04",53.16,53.51,51.13,51.89,339600.0],["2022-01-05",52.05,52.52,48.68,49.0,798100.0],["2022-01-06",48.92,50.39,48.62,50.0,290700.0],["2022-01-07",49.61,50.59,47.0,47.3,363500.0],["2022-01-10",46.4,47.68,45.81,47.59,404100.0],["2022-01-11",47.5,49.45,47.04,49.23,237500.0],["2022-01-12",49.72,50.35,48.38,49.76,293700.0],["2022-01-13",49.95,49.95,46.03,46.26,387800.0],["2022-01-14",45.24,46.17,43.72,44.1,527500.0],["2022-01-18",43.42,43.42,40.97,41.03,494500.0],["2022-01-19",41.41,42.43,40.01,40.06,442000.0],["2022-01-20",40.36,41.38,38.78,38.97,717800.0],["2022-01-21",38.43,39.96,37.58,37.67,723500.0],["2022-01-24",36.37,39.75,35.41,39.61,617200.0],["2022-01-25",38.47,39.04,36.64,37.02,584700.0],["2022-01-26",37.83,38.88,35.55,36.34,481500.0],["2022-01-27",37.16,37.71,33.84,34.0,618400.0],["2022-01-28",34.12,35.01,33.21,34.96,582500.0],["2022-01-31",34.9,37.54,34.9,37.5,1009000.0],["2022-02-01",37.86,38.16,36.66,37.54,500400.0],["2022-02-02",37.57,38.2,35.59,36.43,747900.0],["2022-02-03",35.43,36.54,34.72,35.28,780100.0],["2022-02-04",35.34,37.66,35.04,37.25,371400.0],["2022-02-07",37.05,39.23,37.05,38.64,456600.0],["2022-02-08",38.57,40.0,38.49,39.55,277400.0],["2022-02-09",40.09,41.28,39.62,41.23,591400.0],["2022-02-10",40.15,43.11,39.8,42.36,753600.0],["2022-02-11",42.27,43.37,40.93,41.75,378800.0],["2022-02-14",41.66,43.09,40.85,41.92,232900.0],["2022-02-15",42.78,45.62,42.27,45.56,571000.0],["2022-02-16",45.15,45.24,43.39,44.37,392400.0],["2022-02-17",43.81,43.81,41.77,41.87,445000.0],["2022-02-18",41.71,42.2,40.77,41.45,353900.0],["2022-02-22",40.95,42.08,40.56,40.57,293700.0],["2022-02-23",41.0,41.38,38.4,38.53,343600.0],["2022-02-24",36.49,41.48,36.42,41.41,778800.0],["2022-02-25",41.89,42.39,40.42,42.31,265400.0],["2022-02-28",41.73,43.0,41.05,41.94,406700.0],["2022-03-01",41.97,42.26,40.36,41.39,328600.0],["2022-03-02",41.67,42.01,39.15,40.23,410100.0],["2022-03-03",40.46,40.46,38.48,38.85,330400.0],["2022-03-04",38.69,39.5,38.05,38.34,248000.0],["2022-03-07",38.32,39.0,36.6,37.03,418600.0],["2022-03-08",37.05,38.79,36.29,37.34,310500.0],["2022-03-09",38.21,39.5,38.09,38.96,322300.0],["2022-03-10",38.01,38.92,37.38,38.84,247000.0],["2022-03-11",39.44,39.7,37.02,37.56,392500.0],["2022-03-14",37.44,37.85,34.99,35.04,467300.0],["2022-03-15",35.0,35.99,34.75,35.44,327000.0],["2022-03-16",36.11,37.67,35.81,37.2,411800.0],["2022-03-17",37.0,40.06,36.68,40.02,439900.0],["2022-03-18",39.94,41.83,39.64,41.75,346200.0],["2022-03-21",41.75,41.75,39.55,39.78,196700.0],["2022-03-22",39.71,41.36,39.71,41.07,244300.0],["2022-03-23",40.62,41.98,39.88,40.26,240200.0],["2022-03-24",40.24,41.26,39.82,41.19,192400.0],["2022-03-25",41.25,42.13,39.93,40.18,297100.0],["2022-03-28",40.2,41.0,39.45,40.43,231200.0],["2022-03-29",41.33,43.39,40.85,43.19,264900.0],["2022-03-30",42.57,43.35,41.07,41.1,272800.0],["2022-03-31",40.87,41.67,39.9,40.34,332600.0],["2022-04-01",40.79,41.88,40.79,41.84,173600.0],["2022-04-04",41.93,43.85,41.88,43.48,283900.0],["2022-04-05",43.64,43.72,40.02,40.17,247000.0],["2022-04-06",39.5,40.0,38.05,38.62,221600.0],["2022-04-07",38.78,39.43,37.33,38.03,266200.0],["2022-04-08",37.63,38.44,36.98,37.2,181200.0],["2022-04-11",36.63,37.69,36.33,36.57,159600.0],["2022-04-12",37.3,38.43,35.96,36.06,243700.0],["2022-04-13",35.91,37.44,35.91,37.31,346500.0],["2022-04-14",37.52,37.72,36.49,36.8,337200.0],["2022-04-18",36.37,36.52,35.01,35.94,188200.0],["2022-04-19",35.97,37.59,35.97,37.41,141300.0],["2022-04-20",37.99,38.34,36.69,36.71,166200.0],["2022-04-21",37.22,38.14,35.22,35.35,302500.0],["2022-04-22",35.09,36.13,34.87,35.04,259700.0],["2022-04-25",34.74,36.58,34.53,36.19,225600.0],["2022-04-26",35.84,35.99,34.61,34.89,287700.0],["2022-04-27",34.54,35.6,33.1,33.29,285800.0],["2022-04-28",33.42,34.26,32.57,33.66,382400.0],["2022-04-29",33.53,34.36,32.86,33.04,241800.0],["2022-05-02",32.77,34.82,32.54,34.78,345300.0],["2022-05-03",34.58,35.34,34.01,34.25,159500.0],["2022-05-04",34.09,35.58,32.78,35.52,249100.0],["2022-05-05",34.72,35.02,32.31,33.03,312900.0],["2022-05-06",32.75,33.42,31.42,32.39,433500.0],["2022-05-09",31.65,32.11,30.45,30.84,455800.0],["2022-05-10",31.74,31.76,28.87,29.43,508200.0],["2022-05-11",28.97,33.78,28.97,32.47,715100.0],["2022-05-12",31.67,33.22,31.11,33.21,420400.0],["2022-05-13",33.99,35.09,33.55,34.8,292000.0],["2022-05-16",34.17,35.29,32.98,33.12,294900.0],["2022-05-17",33.91,34.57,33.18,34.54,205200.0],["2022-05-18",33.15,34.84,32.79,33.92,328300.0],["2022-05-19",34.0,35.63,33.72,35.39,284600.0],["2022-05-20",36.0,36.26,34.07,35.19,227700.0],["2022-05-23",35.53,35.6,33.93,35.46,177400.0],["2022-05-24",35.09,35.09,33.06,33.83,346800.0],["2022-05-25",33.48,35.72,33.45,35.65,209600.0],["2022-05-26",35.68,37.43,35.65,37.07,202900.0],["2022-05-27",37.41,38.93,37.41,38.85,209900.0],["2022-05-31",38.97,39.13,37.22,37.58,287200.0],["2022-06-01",37.9,38.15,35.87,36.65,238300.0],["2022-06-02",36.62,38.86,36.62,38.83,327100.0],["2022-06-03",38.05,38.55,37.33,38.04,112000.0],["2022-06-06",38.69,38.69,37.41,38.15,124000.0],["2022-06-07",37.85,39.09,37.77,38.94,195800.0],["2022-06-08",38.97,39.32,37.96,38.42,118200.0],["2022-06-09",37.92,38.21,36.71,36.87,154500.0],["2022-06-10",35.83,36.74,35.57,36.09,157100.0],["2022-06-13",34.67,35.34,33.19,33.28,284200.0],["2022-06-14",33.29,33.99,32.6,33.48,223600.0],["2022-06-15",34.16,35.16,33.45,34.43,150700.0],["2022-06-16",33.35,33.35,32.02,32.48,354100.0],["2022-06-17",32.89,35.09,32.7,34.66,330700.0],["2022-06-21",35.35,35.81,34.64,34.73,221200.0],["2022-06-22",34.22,36.54,34.22,36.34,268100.0],["2022-06-23",36.68,38.06,36.52,37.87,235700.0],["2022-06-24",38.29,39.63,38.29,38.63,746400.0],["2022-06-27",38.83,39.76,38.07,38.54,310100.0],["2022-06-28",38.77,39.69,37.98,38.02,261600.0],["2022-06-29",37.84,37.84,36.35,37.37,149300.0],["2022-06-30",36.61,37.57,35.26,37.49,227900.0],["2022-07-01",37.61,39.07,37.59,38.08,188700.0],["2022-07-05",37.47,39.17,36.62,39.0,232000.0],["2022-07-06",38.74,39.67,38.37,38.85,170500.0],["2022-07-07",39.22,40.74,39.22,40.72,246000.0],["2022-07-08",40.38,40.84,39.52,40.46,141400.0],["2022-07-11",40.13,40.13,38.97,39.08,192200.0],["2022-07-12",39.24,39.98,38.15,38.53,314600.0],["2022-07-13",37.56,38.91,37.03,37.1,345800.0],["2022-07-14",36.37,37.17,36.1,36.37,236900.0],["2022-07-15",37.12,37.6,35.68,37.09,301800.0],["2022-07-18",37.84,39.25,37.48,37.55,253100.0],["2022-07-19",38.09,39.11,37.6,38.99,109300.0],["2022-07-20",39.08,40.96,38.95,40.11,408400.0],["2022-07-21",40.1,41.56,39.74,41.43,190300.0],["2022-07-22",41.43,41.84,39.71,40.51,234300.0],["2022-07-25",40.4,40.93,39.75,40.32,125900.0],["2022-07-26",40.07,40.58,38.94,38.98,137000.0],["2022-07-27",39.28,40.06,38.22,40.01,190400.0],["2022-07-28",40.1,42.02,39.81,41.61,187000.0],["2022-07-29",41.41,42.32,40.78,41.62,260200.0],["2022-08-01",40.9,41.73,40.0,41.27,175000.0],["2022-08-02",40.76,41.99,40.65,41.55,287400.0],["2022-08-03",42.06,44.1,41.93,44.01,350700.0],["2022-08-04",44.01,44.63,43.59,44.13,195900.0],["2022-08-05",43.4,44.38,43.15,43.95,264500.0],["2022-08-08",44.15,45.53,44.08,45.43,377100.0],["2022-08-09",47.01,47.03,40.06,40.19,398000.0],["2022-08-10",40.35,41.01,38.8,39.26,341900.0],["2022-08-11",39.85,41.79,39.48,40.62,284000.0],["2022-08-12",41.0,42.03,40.71,41.58,204800.0],["2022-08-15",41.41,41.41,39.86,40.91,169800.0],["2022-08-16",40.44,41.21,40.05,40.97,204100.0],["2022-08-17",40.25,40.34,39.29,39.36,162000.0],["2022-08-18",38.97,40.28,38.8,39.86,180500.0],["2022-08-19",39.3,39.3,37.81,38.16,188600.0],["2022-08-22",37.29,37.55,36.76,36.91,183200.0],["2022-08-23",36.61,37.4,36.22,36.53,165800.0],["2022-08-24",36.65,37.54,36.65,36.87,124800.0],["2022-08-25",37.26,37.74,37.1,37.62,112000.0],["2022-08-26",37.79,37.79,35.99,36.21,144200.0],["2022-08-29",35.62,36.44,35.32,35.61,112500.0],["2022-08-30",36.02,36.16,35.05,35.29,144800.0],["2022-08-31",35.46,35.77,34.82,35.2,223200.0],["2022-09-01",34.65,34.72,33.34,34.03,256400.0],["2022-09-02",34.52,34.77,33.37,33.53,131700.0],["2022-09-06",33.68,33.69,32.95,33.18,156600.0],["2022-09-07",33.0,34.7,33.0,34.58,501000.0],["2022-09-08",34.18,35.41,33.99,34.55,191700.0],["2022-09-09",35.0,35.77,35.0,35.55,367300.0],["2022-09-12",35.91,35.97,34.45,35.42,253900.0],["2022-09-13",34.1,34.42,33.74,34.35,189200.0],["2022-09-14",34.54,34.54,33.16,33.54,260800.0],["2022-09-15",33.2,34.12,32.02,32.61,243400.0],["2022-09-16",32.08,32.17,31.41,32.08,275900.0],["2022-09-19",31.4,32.26,31.31,32.1,249800.0],["2022-09-20",31.79,31.93,30.99,31.38,167700.0],["2022-09-21",31.74,32.26,30.73,30.79,234800.0],["2022-09-22",30.47,30.84,29.92,30.68,292300.0],["2022-09-23",30.22,30.64,29.4,30.05,235100.0],["2022-09-26",30.07,30.91,29.05,29.16,344500.0],["2022-09-27",29.68,30.29,29.23,29.67,234200.0],["2022-09-28",29.96,30.69,29.82,30.55,147700.0],["2022-09-29",30.11,30.45,29.2,30.42,325500.0],["2022-09-30",30.34,30.99,29.53,29.53,234300.0],["2022-10-03",29.8,30.4,29.11,29.98,193800.0],["2022-10-04",30.53,31.48,30.06,30.62,526800.0],["2022-10-05",30.22,31.08,29.91,30.99,151300.0],["2022-10-06",30.91,31.97,30.91,31.35,133800.0],["2022-10-07",30.78,30.98,29.78,29.89,159800.0],["2022-10-10",29.77,29.77,28.92,29.0,132300.0],["2022-10-11",28.99,29.17,28.08,28.5,154800.0],["2022-10-12",28.48,29.38,28.0,29.12,147400.0],["2022-10-13",28.26,29.54,27.69,29.33,189400.0],["2022-10-14",29.81,29.81,27.96,28.01,179000.0],["2022-10-17",28.76,29.5,28.67,28.75,219400.0],["2022-10-18",29.53,29.8,28.32,28.55,163300.0],["2022-10-19",28.3,28.34,27.3,27.51,174300.0],["2022-10-20",27.37,28.69,27.2,27.29,142400.0],["2022-10-21",27.35,27.95,26.68,27.8,219000.0],["2022-10-24",27.91,28.2,27.01,27.93,240800.0],["2022-10-25",27.9,28.98,27.83,28.78,274800.0],["2022-10-26",28.76,29.55,28.34,28.42,200600.0],["2022-10-27",28.62,28.72,27.97,28.15,250800.0],["2022-10-28",27.92,28.82,27.43,28.82,210800.0],["2022-10-31",28.83,29.44,28.29,28.78,290700.0],["2022-11-01",29.25,29.41,28.83,28.87,202500.0],["2022-11-02",28.69,29.0,27.35,27.38,220900.0],["2022-11-03",26.97,27.34,26.35,26.48,178200.0],["2022-11-04",26.83,27.34,24.83,24.94,253200.0],["2022-11-07",25.01,25.01,23.11,23.44,560100.0],["2022-11-08",23.58,24.3,22.44,23.06,616200.0],["2022-11-09",23.01,23.75,20.37,20.38,670800.0],["2022-11-10",22.17,25.28,21.49,25.27,953100.0],["2022-11-11",25.19,27.82,24.57,27.47,536400.0],["2022-11-14",26.92,27.65,25.73,25.73,559300.0],["2022-11-15",26.52,26.71,25.0,25.26,477000.0],["2022-11-16",24.84,25.17,24.28,24.99,374600.0],["2022-11-17",24.33,25.29,24.07,24.96,397300.0],["2022-11-18",25.65,25.91,25.2,25.91,339100.0],["2022-11-21",25.49,25.73,24.22,24.62,189600.0],["2022-11-22",24.26,24.55,23.87,24.09,139500.0],["2022-11-23",24.23,24.5,23.78,23.95,93300.0],["2022-11-25",23.64,23.96,23.49,23.86,66300.0],["2022-11-28",23.53,23.83,22.69,22.93,202600.0],["2022-11-29",22.93,23.42,22.36,22.4,142800.0],["2022-11-30",22.61,24.37,22.2,24.37,391900.0],["2022-12-01",24.37,25.73,24.37,24.88,380200.0],["2022-12-02",24.27,25.99,24.09,25.89,282500.0],["2022-12-05",25.55,25.81,24.2,24.36,242800.0],["2022-12-06",24.43,24.43,22.34,22.44,397600.0],["2022-12-07",22.06,22.51,21.68,22.34,216500.0],["2022-12-08",22.41,23.6,22.03,23.03,253300.0],["2022-12-09",22.72,23.14,22.46,22.84,198100.0],["2022-12-12",22.64,23.74,22.6,22.88,246800.0],["2022-12-13",24.09,24.78,22.5,22.92,302200.0],["2022-12-14",22.97,23.65,22.9,23.57,256000.0],["2022-12-15",23.0,23.36,22.53,22.67,273700.0],["2022-12-16",22.45,22.95,21.86,22.2,627300.0],["2022-12-19",22.0,22.53,21.37,21.52,446000.0],["2022-12-20",21.26,22.1,21.26,21.98,463400.0],["2022-12-21",22.2,22.67,22.0,22.58,489900.0],["2022-12-22",22.28,23.33,22.0,23.19,346000.0],["2022-12-23",23.14,24.44,23.09,24.31,330000.0],["2022-12-27",24.3,25.22,23.99,24.04,317300.0],["2022-12-28",23.8,24.7,23.8,24.49,258400.0],["2022-12-29",24.8,26.08,24.75,26.06,240100.0],["2022-12-30",25.74,26.18,25.53,26.07,249600.0],["2023-01-03",26.61,27.17,25.82,26.54,267700.0],["2023-01-04",26.87,27.52,26.66,27.44,280800.0],["2023-01-05",27.29,28.17,26.36,28.13,289900.0],["2023-01-06",28.2,28.38,27.65,27.86,242400.0],["2023-01-09",27.63,28.06,26.27,26.3,213100.0],["2023-01-10",26.0,27.4,26.0,27.36,232700.0],["2023-01-11",27.74,29.15,27.41,28.93,611700.0],["2023-01-12",29.08,30.91,28.96,30.78,496400.0],["2023-01-13",30.34,31.55,29.83,31.53,233200.0],["2023-01-17",31.93,31.96,30.34,30.58,214200.0],["2023-01-18",31.28,31.9,30.94,31.26,284400.0],["2023-01-19",30.75,31.35,30.23,31.04,358500.0],["2023-01-20",31.47,31.88,31.01,31.88,293000.0],["2023-01-23",32.08,32.97,31.36,31.66,218800.0],["2023-01-24",31.07,31.69,30.9,31.0,185600.0],["2023-01-25",30.38,31.25,29.61,30.95,151000.0],["2023-01-26",31.6,33.3,31.5,33.22,364200.0],["2023-01-27",33.1,35.27,33.06,34.96,342800.0],["2023-01-30",34.56,34.67,32.95,33.04,257500.0],["2023-01-31",33.1,34.66,32.91,33.99,395100.0],["2023-02-01",34.17,36.05,33.56,35.84,300700.0],["2023-02-02",36.92,38.25,36.68,38.11,421100.0],["2023-02-03",37.9,38.41,36.53,37.58,386100.0],["2023-02-06",36.95,37.05,36.05,36.9,265500.0],["2023-02-07",36.71,36.99,35.52,36.9,368800.0],["2023-02-08",36.82,37.32,36.0,36.0,195300.0],["2023-02-09",36.59,36.89,36.11,36.2,219200.0],["2023-02-10",35.68,36.65,35.68,36.48,164900.0],["2023-02-13",36.42,36.73,35.91,36.41,200900.0],["2023-02-14",36.03,39.46,35.8,38.93,342900.0],["2023-02-15",38.5,38.95,37.84,38.86,226900.0],["2023-02-16",37.78,38.04,36.29,36.39,307300.0],["2023-02-17",36.31,36.97,35.5,36.71,171400.0],["2023-02-21",36.03,36.72,35.34,35.72,181200.0],["2023-02-22",36.02,36.18,35.24,36.11,164800.0],["2023-02-23",36.56,37.0,35.38,36.29,135900.0],["2023-02-24",35.26,35.93,34.65,35.88,180300.0],["2023-02-27",36.0,36.0,33.41,33.55,316900.0],["2023-02-28",33.5,35.08,33.06,34.15,274900.0],["2023-03-01",34.0,35.05,32.02,34.59,265900.0],["2023-03-02",35.46,35.46,34.13,34.17,291000.0],["2023-03-03",34.5,35.83,34.34,35.82,172800.0],["2023-03-06",35.99,37.91,35.89,36.7,232700.0],["2023-03-07",36.59,37.15,35.48,35.62,106200.0],["2023-03-08",35.67,36.19,35.1,35.5,127700.0],["2023-03-09",35.85,35.91,33.87,33.95,151800.0],["2023-03-10",33.72,33.82,31.9,32.62,301100.0],["2023-03-13",32.0,33.61,31.44,32.82,217300.0],["2023-03-14",34.0,34.16,32.95,33.12,239100.0],["2023-03-15",32.13,33.47,32.11,33.22,310300.0],["2023-03-16",32.6,33.08,32.02,33.04,453700.0],["2023-03-17",32.83,32.83,31.48,31.96,306800.0],["2023-03-20",31.82,32.09,31.15,31.35,237000.0],["2023-03-21",31.68,33.34,31.34,33.0,375200.0],["2023-03-22",32.9,33.03,31.57,31.6,243000.0],["2023-03-23",31.68,32.53,31.34,31.88,197300.0],["2023-03-24",31.58,32.02,31.11,32.01,166000.0],["2023-03-27",32.47,32.53,31.36,32.45,244200.0],["2023-03-28",32.37,32.37,31.05,31.17,149600.0],["2023-03-29",31.5,32.13,31.22,32.0,146000.0],["2023-03-30",32.61,32.77,32.12,32.77,179900.0],["2023-03-31",32.86,33.97,32.77,33.96,337300.0],["2023-04-03",33.67,34.15,32.48,33.84,144400.0],["2023-04-04",34.03,34.07,32.99,33.37,129500.0],["2023-04-05",33.16,33.16,32.0,32.4,142800.0],["2023-04-06",32.41,32.63,31.9,32.06,133600.0],["2023-04-10",32.0,33.0,32.0,32.78,135000.0],["2023-04-11",32.71,33.0,31.86,32.38,154200.0],["2023-04-12",33.03,33.88,32.83,33.39,137600.0],["2023-04-13",33.56,34.53,33.53,34.31,335000.0],["2023-04-14",34.31,34.59,32.85,33.37,134400.0],["2023-04-17",33.59,33.87,32.81,33.86,125700.0],["2023-04-18",34.22,34.56,32.82,32.85,155100.0],["2023-04-19",32.38,32.56,31.34,32.16,181800.0],["2023-04-20",31.64,32.07,31.16,31.73,209700.0],["2023-04-21",31.86,32.57,31.55,32.47,150800.0],["2023-04-24",32.4,32.51,31.23,32.04,203200.0],["2023-04-25",31.52,31.88,30.07,30.13,176400.0],["2023-04-26",30.12,30.68,30.12,30.46,158100.0],["2023-04-27",30.42,30.67,29.81,30.64,163500.0],["2023-04-28",30.56,30.74,30.25,30.59,150900.0],["2023-05-01",30.53,30.71,30.28,30.38,110400.0],["2023-05-02",30.09,30.09,28.32,28.58,229700.0],["2023-05-03",28.49,29.38,28.31,28.39,251700.0],["2023-05-04",28.03,28.66,27.8,28.4,99800.0],["2023-05-05",29.05,29.93,28.88,29.34,181300.0],["2023-05-08",29.24,29.64,28.81,29.47,165700.0],["2023-05-09",29.24,29.88,29.06,29.76,138800.0],["2023-05-10",30.06,30.59,29.56,30.42,190400.0],["2023-05-11",28.5,29.73,24.76,29.64,528000.0],["2023-05-12",29.74,31.83,29.67,31.75,262400.0],["2023-05-15",31.91,32.98,31.73,32.75,433000.0],["2023-05-16",32.71,33.28,31.99,32.94,154700.0],["2023-05-17",33.28,34.46,33.08,34.0,204100.0],["2023-05-18",33.89,35.65,33.89,35.21,195500.0],["2023-05-19",35.56,35.89,34.61,34.74,160200.0],["2023-05-22",34.75,36.45,34.49,36.13,216500.0],["2023-05-23",35.75,36.87,35.45,35.83,286200.0],["2023-05-24",35.34,35.69,34.5,34.57,274000.0],["2023-05-25",34.84,35.06,34.02,34.08,193700.0],["2023-05-26",34.07,35.35,34.07,34.89,179900.0],["2023-05-30",35.33,35.84,34.21,34.38,197100.0],["2023-05-31",34.16,34.82,34.16,34.57,633900.0],["2023-06-01",34.51,35.05,34.18,34.31,171400.0],["2023-06-02",35.03,35.59,34.2,35.02,394900.0],["2023-06-05",34.83,35.91,34.83,35.02,137100.0],["2023-06-06",34.95,36.48,34.83,36.08,160200.0],["2023-06-07",36.39,36.95,35.97,36.69,160900.0],["2023-06-08",36.5,36.71,36.19,36.71,123300.0],["2023-06-09",36.68,37.21,36.37,36.91,123500.0],["2023-06-12",36.75,38.06,36.75,37.86,122200.0],["2023-06-13",38.0,38.73,37.73,38.23,223400.0],["2023-06-14",38.32,38.65,37.37,37.94,188300.0],["2023-06-15",37.63,38.27,37.35,37.79,229800.0],["2023-06-16",38.19,38.19,36.17,36.32,467800.0],["2023-06-20",36.03,36.4,35.64,36.12,152200.0],["2023-06-21",35.93,37.32,35.48,36.45,162600.0],["2023-06-22",36.24,36.25,35.52,35.69,130200.0],["2023-06-23",34.84,35.19,33.51,33.69,543700.0],["2023-06-26",33.56,34.46,32.77,32.88,238600.0],["2023-06-27",33.05,33.71,32.71,33.3,120800.0],["2023-06-28",33.03,33.49,32.9,33.22,158700.0],["2023-06-29",33.31,34.42,33.29,33.47,228300.0],["2023-06-30",34.08,34.08,32.69,32.93,211900.0],["2023-07-03",32.87,33.4,32.64,33.11,96800.0],["2023-07-05",32.78,32.93,31.85,32.3,260300.0],["2023-07-06",31.66,32.12,31.43,31.74,139400.0],["2023-07-07",31.86,32.77,31.6,31.75,149300.0],["2023-07-10",31.54,32.81,31.54,32.67,133800.0],["2023-07-11",32.91,33.31,32.59,32.97,250200.0],["2023-07-12",33.85,34.16,33.51,34.02,360400.0],["2023-07-13",34.44,34.93,33.83,34.47,472700.0],["2023-07-14",34.51,34.58,32.84,33.94,406200.0],["2023-07-17",34.01,34.92,34.01,34.34,128700.0],["2023-07-18",34.29,34.85,34.24,34.64,125100.0],["2023-07-19",34.81,34.95,33.48,33.74,127200.0],["2023-07-20",33.63,33.63,32.75,33.0,106500.0],["2023-07-21",33.32,33.32,32.71,32.99,158900.0],["2023-07-24",32.98,33.39,32.68,32.77,108400.0],["2023-07-25",32.68,33.11,32.6,32.99,167800.0],["2023-07-26",33.55,34.52,33.54,34.5,229500.0],["2023-07-27",35.15,35.32,33.59,33.78,104000.0],["2023-07-28",34.11,34.67,33.3,33.41,72800.0],["2023-07-31",33.44,34.79,33.44,34.59,130000.0],["2023-08-01",34.32,34.56,33.58,34.5,118600.0],["2023-08-02",33.81,35.01,33.81,34.99,169500.0],["2023-08-03",34.76,35.86,34.65,35.79,255200.0],["2023-08-04",35.86,37.0,35.77,36.59,157000.0],["2023-08-07",36.72,36.92,35.89,36.8,125600.0],["2023-08-08",36.13,37.14,36.12,36.94,192400.0],["2023-08-09",36.84,37.2,35.77,35.98,309000.0],["2023-08-10",32.5,33.76,31.47,33.59,930700.0],["2023-08-11",33.37,37.21,33.32,37.19,475600.0],["2023-08-14",36.98,37.91,36.33,37.88,290700.0],["2023-08-15",37.6,37.87,36.71,36.89,317000.0],["2023-08-16",36.69,37.9,36.69,37.88,226200.0],["2023-08-17",38.0,38.37,37.33,38.1,298100.0],["2023-08-18",37.43,38.22,37.38,37.5,225000.0],["2023-08-21",38.11,38.98,37.72,38.02,359600.0],["2023-08-22",38.42,40.81,38.42,39.53,373600.0],["2023-08-23",39.68,41.48,39.39,41.24,1080700.0],["2023-08-24",41.83,41.96,40.43,41.11,297700.0],["2023-08-25",41.31,41.31,39.57,40.85,243000.0],["2023-08-28",41.1,42.5,40.65,40.99,204300.0],["2023-08-29",40.83,42.42,40.77,42.28,360000.0],["2023-08-30",42.13,44.37,42.13,44.21,239300.0],["2023-08-31",44.37,45.69,43.47,43.48,680700.0],["2023-09-01",43.66,45.27,43.56,45.19,283200.0],["2023-09-05",44.92,45.98,44.7,45.97,268900.0],["2023-09-06",46.0,46.63,44.68,45.62,405700.0],["2023-09-07",45.13,45.37,44.32,45.14,127400.0],["2023-09-08",45.21,45.42,43.75,43.76,142800.0],["2023-09-11",43.82,44.51,43.38,43.41,210200.0],["2023-09-12",43.25,43.57,41.85,42.01,290700.0],["2023-09-13",42.32,42.38,40.91,41.06,635700.0],["2023-09-14",41.38,42.65,41.12,42.64,187000.0],["2023-09-15",42.45,42.45,41.23,41.32,279800.0],["2023-09-18",41.29,42.42,41.04,42.06,111100.0],["2023-09-19",42.07,42.28,41.09,41.45,181800.0],["2023-09-20",41.58,42.04,41.07,41.13,173400.0],["2023-09-21",40.27,41.54,39.39,39.57,199900.0],["2023-09-22",39.67,40.03,39.06,39.14,247100.0],["2023-09-25",38.89,40.24,38.89,40.05,346200.0],["2023-09-26",39.53,39.77,38.27,38.28,270200.0],["2023-09-27",38.53,39.03,37.9,38.5,217800.0],["2023-09-28",38.27,40.83,38.2,39.34,377700.0],["2023-09-29",39.66,40.25,38.2,38.54,378000.0],["2023-10-02",39.7,40.56,39.23,40.26,377400.0],["2023-10-03",39.85,39.98,38.44,38.47,183300.0],["2023-10-04",38.31,42.06,37.59,42.06,624300.0],["2023-10-05",43.85,43.85,39.19,39.76,826300.0],["2023-10-06",39.96,40.67,38.85,40.1,440900.0],["2023-10-09",39.6,39.97,37.49,38.68,402400.0],["2023-10-10",38.98,40.03,38.98,39.34,204400.0],["2023-10-11",39.66,40.3,39.61,39.89,326700.0],["2023-10-12",40.05,40.17,37.0,37.13,267700.0],["2023-10-13",36.92,37.57,36.6,37.34,218100.0],["2023-10-16",37.79,38.37,37.15,37.91,104900.0],["2023-10-17",37.18,38.62,37.12,37.98,152800.0],["2023-10-18",37.49,38.04,36.33,36.36,137600.0],["2023-10-19",36.23,37.36,35.78,35.99,204600.0],["2023-10-20",35.87,35.87,33.7,33.79,343600.0],["2023-10-23",33.43,33.83,32.41,32.43,300700.0],["2023-10-24",32.86,33.31,32.39,32.88,249400.0],["2023-10-25",32.42,32.57,30.96,30.99,397100.0],["2023-10-26",31.15,31.25,29.91,30.08,298100.0],["2023-10-27",30.21,30.41,28.41,28.55,561800.0],["2023-10-30",29.15,29.38,28.21,28.76,334500.0],["2023-10-31",28.86,29.49,28.63,29.19,161300.0],["2023-11-01",29.42,29.8,28.88,29.78,235900.0],["2023-11-02",30.37,31.86,30.24,31.26,404200.0],["2023-11-03",32.2,32.91,31.97,32.74,415800.0],["2023-11-06",32.91,33.0,31.69,32.26,209200.0],["2023-11-07",32.09,33.07,31.95,32.98,158900.0],["2023-11-08",32.83,32.94,31.95,32.52,225200.0],["2023-11-09",32.54,32.7,31.57,31.6,304600.0],["2023-11-10",33.58,35.46,31.97,34.53,469100.0],["2023-11-13",33.97,34.31,33.13,33.54,263100.0],["2023-11-14",35.22,36.43,34.63,36.24,344800.0],["2023-11-15",36.22,37.16,36.01,36.71,256500.0],["2023-11-16",36.48,37.37,34.87,35.85,321000.0],["2023-11-17",36.05,37.76,35.96,37.71,306100.0],["2023-11-20",37.85,39.71,37.71,38.24,309300.0],["2023-11-21",38.0,38.61,37.61,37.82,174500.0],["2023-11-22",38.31,38.78,38.06,38.12,116900.0],["2023-11-24",37.9,38.43,37.75,38.19,61900.0],["2023-11-27",37.92,38.84,37.92,38.24,128200.0],["2023-11-28",38.13,38.34,37.59,38.0,156500.0],["2023-11-29",38.68,39.48,36.92,37.23,206900.0],["2023-11-30",37.47,37.47,36.49,36.83,273200.0],["2023-12-01",36.61,38.7,36.16,38.59,299400.0],["2023-12-04",38.36,40.27,38.36,39.57,240900.0],["2023-12-05",39.61,40.0,38.88,40.0,193800.0],["2023-12-06",40.19,40.87,39.2,39.24,175300.0],["2023-12-07",39.4,39.68,38.88,39.52,107100.0],["2023-12-08",39.46,40.26,39.46,39.75,207900.0],["2023-12-11",39.6,40.6,39.2,39.2,134000.0],["2023-12-12",38.95,39.62,38.65,39.2,144500.0],["2023-12-13",39.22,40.98,38.33,40.85,239800.0],["2023-12-14",41.81,43.2,41.75,42.67,516400.0],["2023-12-15",42.79,43.27,41.95,42.87,462500.0],["2023-12-18",43.0,44.36,43.0,43.55,168700.0],["2023-12-19",43.98,44.75,43.51,44.42,280400.0],["2023-12-20",44.0,45.55,42.93,42.96,391900.0],["2023-12-21",43.29,44.84,43.03,44.21,657900.0],["2023-12-22",44.26,44.4,43.45,43.93,160000.0],["2023-12-26",44.38,44.59,43.81,44.57,155500.0],["2023-12-27",44.79,45.0,43.99,44.45,248600.0],["2023-12-28",44.16,44.97,43.77,43.83,191500.0],["2023-12-29",43.57,43.92,43.11,43.54,400400.0],["2024-01-02",42.92,43.52,42.42,42.69,325300.0],["2024-01-03",42.01,42.31,41.19,41.19,241700.0],["2024-01-04",41.0,42.28,40.75,41.65,429400.0],["2024-01-05",41.27,41.67,40.19,40.2,154100.0],["2024-01-08",40.34,41.89,40.31,41.89,126400.0],["2024-01-09",41.17,41.27,40.65,40.68,102500.0],["2024-01-10",40.29,40.29,39.06,39.87,155300.0],["2024-01-11",39.78,40.23,38.96,40.0,192200.0],["2024-01-12",40.68,40.87,39.94,40.12,126700.0],["2024-01-16",39.47,40.86,39.41,40.82,126400.0],["2024-01-17",39.83,41.5,39.2,41.25,140800.0],["2024-01-18",41.62,44.15,41.4,43.95,423600.0],["2024-01-19",44.45,45.03,43.4,44.63,194200.0],["2024-01-22",45.33,46.44,44.84,46.07,468500.0],["2024-01-23",46.61,47.02,45.55,46.91,219700.0],["2024-01-24",47.74,47.74,46.69,46.91,448600.0],["2024-01-25",47.84,49.14,47.06,48.82,186400.0],["2024-01-26",48.99,49.84,47.6,47.79,266700.0],["2024-01-29",46.94,48.62,46.35,48.36,221100.0],["2024-01-30",48.0,48.28,47.33,47.77,183900.0],["2024-01-31",47.38,47.84,45.44,45.54,179900.0],["2024-02-01",46.09,46.68,45.23,46.45,143100.0],["2024-02-02",45.96,47.1,45.68,46.08,177400.0],["2024-02-05",45.44,45.59,44.72,45.26,115400.0],["2024-02-06",45.26,45.77,44.87,45.42,104900.0],["2024-02-07",45.67,47.62,44.9,47.23,176900.0],["2024-02-08",47.39,48.5,46.92,47.25,133700.0],["2024-02-09",47.72,48.87,47.63,48.09,153600.0],["2024-02-12",48.09,49.81,48.09,48.88,165700.0],["2024-02-13",46.07,48.12,45.75,46.0,183200.0],["2024-02-14",47.02,48.79,46.91,48.7,118600.0],["2024-02-15",49.02,49.36,47.65,48.69,138400.0],["2024-02-16",48.02,48.94,47.43,48.16,199000.0],["2024-02-20",47.19,47.58,46.42,46.84,240800.0],["2024-02-21",46.49,46.84,45.44,45.97,189200.0],["2024-02-22",46.93,47.2,45.78,46.37,128800.0],["2024-02-23",46.45,47.19,45.32,46.27,174400.0],["2024-02-26",45.87,46.87,45.33,45.42,270500.0],["2024-02-27",42.73,46.44,40.83,43.51,456800.0],["2024-02-28",43.22,45.83,43.09,43.56,215300.0],["2024-02-29",44.36,44.75,43.45,43.82,210200.0],["2024-03-01",43.9,43.9,42.3,42.95,170000.0],["2024-03-04",42.97,43.16,41.66,42.29,210700.0],["2024-03-05",41.83,42.26,41.24,41.57,150200.0],["2024-03-06",42.15,42.6,41.51,42.13,112700.0],["2024-03-07",42.68,43.15,41.5,42.24,92500.0],["2024-03-08",42.79,44.04,42.79,43.41,151700.0],["2024-03-11",46.17,46.17,42.03,42.06,359300.0],["2024-03-12",43.95,45.65,43.2,44.11,584600.0],["2024-03-13",44.11,44.98,41.9,43.25,370100.0],["2024-03-14",42.83,43.49,41.43,42.01,275900.0],["2024-03-15",41.46,42.02,41.12,41.42,286600.0],["2024-03-18",41.38,41.55,40.68,40.88,313300.0],["2024-03-19",40.51,41.64,40.51,40.9,242200.0],["2024-03-20",40.72,43.46,40.72,42.91,230400.0],["2024-03-21",43.21,43.76,41.52,41.58,482600.0],["2024-03-22",41.76,41.88,40.14,41.09,310100.0],["2024-03-25",41.45,44.35,41.37,42.6,527800.0],["2024-03-26",43.06,43.98,42.57,42.72,246200.0],["2024-03-27",43.8,45.32,43.39,45.08,561700.0],["2024-03-28",45.19,46.07,44.9,45.36,383500.0],["2024-04-01",45.34,45.88,43.89,44.55,320200.0],["2024-04-02",43.67,44.12,42.87,43.6,206400.0],["2024-04-03",43.41,45.6,43.31,43.92,410100.0],["2024-04-04",44.59,45.2,43.28,43.52,217000.0],["2024-04-05",43.47,43.95,43.11,43.43,210900.0],["2024-04-08",43.88,44.79,43.61,44.72,133800.0],["2024-04-09",45.31,45.47,44.51,44.92,199200.0],["2024-04-10",43.25,43.83,42.62,43.59,209000.0],["2024-04-11",43.65,44.43,43.47,44.21,123700.0],["2024-04-12",43.79,43.92,43.1,43.37,135500.0],["2024-04-15",43.75,44.04,41.98,42.01,200100.0],["2024-04-16",41.68,42.23,41.3,41.41,247000.0],["2024-04-17",41.79,42.7,40.76,40.76,183500.0],["2024-04-18",40.91,42.0,40.01,40.11,266500.0],["2024-04-19",39.91,40.22,39.39,40.09,287400.0],["2024-04-22",40.48,41.69,40.05,41.1,188900.0],["2024-04-23",41.1,42.63,41.1,42.58,192000.0],["2024-04-24",42.81,43.05,41.63,42.0,134700.0],["2024-04-25",41.88,41.88,40.44,41.76,174900.0],["2024-04-26",42.04,44.08,41.69,43.24,257800.0],["2024-04-29",43.5,45.19,43.5,44.52,273400.0],["2024-04-30",44.22,44.63,42.24,42.28,292000.0],["2024-05-01",42.33,43.3,41.82,42.2,246800.0],["2024-05-02",42.89,43.2,41.86,42.97,194400.0],["2024-05-03",44.33,45.12,44.29,44.69,222700.0],["2024-05-06",44.83,45.09,44.54,44.9,302400.0],["2024-05-07",44.9,45.24,44.63,44.9,241000.0],["2024-05-08",44.18,44.88,43.77,44.77,272000.0],["2024-05-09",40.52,42.24,37.74,41.49,1273900.0],["2024-05-10",41.33,42.59,39.8,42.01,532300.0],["2024-05-13",42.63,43.72,41.27,41.46,649400.0],["2024-05-14",42.19,43.14,41.88,43.08,509700.0],["2024-05-15",43.86,44.47,43.14,44.41,282000.0],["2024-05-16",44.63,45.53,44.5,45.34,359200.0],["2024-05-17",45.41,45.6,44.9,45.43,260900.0],["2024-05-20",45.43,46.55,45.14,46.15,475500.0],["2024-05-21",45.76,46.71,45.76,46.7,241200.0],["2024-05-22",47.99,49.94,47.53,49.65,923700.0],["2024-05-23",50.0,50.0,47.78,47.94,430700.0],["2024-05-24",48.1,49.02,47.83,48.34,188300.0],["2024-05-28",48.8,49.42,48.29,48.36,288100.0],["2024-05-29",47.47,48.62,47.18,47.38,305700.0],["2024-05-30",47.35,47.46,46.27,46.58,384300.0],["2024-05-31",46.81,46.89,43.75,44.62,748400.0],["2024-06-03",45.21,45.33,43.17,43.93,402800.0],["2024-06-04",43.42,43.58,42.27,42.52,376800.0],["2024-06-05",42.86,43.99,42.25,43.99,301300.0],["2024-06-06",43.76,44.1,43.44,43.64,199700.0],["2024-06-07",43.24,43.79,42.6,42.94,221100.0],["2024-06-10",43.75,46.53,43.74,45.57,839700.0],["2024-06-11",45.08,46.23,44.59,44.64,505000.0],["2024-06-12",46.6,47.53,45.36,45.38,437600.0],["2024-06-13",47.1,47.61,46.09,46.96,354100.0],["2024-06-14",46.43,46.95,44.78,45.22,217400.0],["2024-06-17",45.09,46.54,45.01,46.5,357100.0],["2024-06-18",46.36,46.54,44.61,46.04,363000.0],["2024-06-20",45.66,46.25,43.56,43.81,369900.0],["2024-06-21",43.69,43.88,42.49,42.64,1119700.0],["2024-06-24",42.59,43.01,41.86,43.0,316800.0],["2024-06-25",43.15,45.1,42.54,45.07,286500.0],["2024-06-26",44.73,45.66,43.84,45.62,374600.0],["2024-06-27",45.9,46.98,45.67,46.47,309100.0],["2024-06-28",47.36,47.46,46.15,47.09,1971400.0],["2024-07-01",47.24,47.24,44.75,45.33,270300.0],["2024-07-02",45.44,46.38,45.23,46.21,197700.0],["2024-07-03",46.48,46.92,45.8,46.49,124600.0],["2024-07-05",46.31,46.31,45.41,45.58,209800.0],["2024-07-08",45.99,46.84,45.8,46.61,186900.0],["2024-07-09",46.76,47.0,44.79,45.0,230600.0],["2024-07-10",45.32,46.59,44.66,45.94,409000.0],["2024-07-11",47.36,48.0,46.86,47.26,255700.0],["2024-07-12",47.67,49.32,47.38,49.17,450400.0],["2024-07-15",49.69,52.65,49.64,50.88,558000.0],["2024-07-16",51.34,52.79,51.12,52.47,410000.0],["2024-07-17",51.19,52.62,51.03,52.47,495500.0],["2024-07-18",52.45,53.44,51.77,52.7,353700.0],["2024-07-19",52.64,53.42,52.22,53.27,216100.0],["2024-07-22",53.99,54.72,53.14,54.24,328700.0],["2024-07-23",53.61,55.47,53.61,55.25,365500.0],["2024-07-24",54.55,55.66,52.96,53.23,379700.0],["2024-07-25",53.41,54.25,52.33,52.5,590100.0],["2024-07-26",53.74,54.1,52.98,53.36,231500.0],["2024-07-29",53.53,53.93,51.89,53.0,710100.0],["2024-07-30",53.12,53.53,50.5,50.67,401200.0],["2024-07-31",51.32,52.08,50.35,50.64,318200.0],["2024-08-01",50.41,51.27,48.25,49.03,519600.0],["2024-08-02",47.03,47.85,45.95,47.08,595900.0],["2024-08-05",44.03,46.55,43.5,45.05,515300.0],["2024-08-06",45.27,46.02,44.29,45.23,255400.0],["2024-08-07",46.54,47.16,44.61,44.72,355800.0],["2024-08-08",46.15,50.28,45.75,49.34,732600.0],["2024-08-09",49.4,50.95,48.81,50.79,406700.0],["2024-08-12",52.83,53.66,50.31,51.54,508700.0],["2024-08-13",51.82,52.54,51.54,51.92,281700.0],["2024-08-14",52.3,52.71,51.5,51.82,268600.0],["2024-08-15",52.88,52.97,52.03,52.61,233600.0],["2024-08-16",52.33,54.0,52.2,53.24,243900.0],["2024-08-19",53.24,54.38,53.21,54.12,472700.0],["2024-08-20",53.84,54.49,52.61,53.22,399800.0],["2024-08-21",53.94,54.7,53.33,53.82,290300.0],["2024-08-22",53.9,54.84,53.4,54.12,193700.0],["2024-08-23",54.24,55.73,54.2,54.87,268300.0],["2024-08-26",55.41,55.77,54.78,54.96,223700.0],["2024-08-27",54.31,55.65,53.96,55.2,381600.0],["2024-08-28",54.9,55.2,53.57,53.77,126900.0],["2024-08-29",53.9,55.22,53.52,53.93,147200.0],["2024-08-30",54.28,54.64,53.13,53.99,267800.0],["2024-09-03",53.43,53.85,51.62,51.92,283600.0],["2024-09-04",51.5,53.04,51.39,52.29,164200.0],["2024-09-05",52.37,53.24,51.81,52.95,220900.0],["2024-09-06",53.01,53.79,51.95,52.7,324700.0],["2024-09-09",53.33,53.58,51.97,52.56,351300.0],["2024-09-10",52.73,53.87,52.41,53.57,244200.0],["2024-09-11",53.3,54.07,52.7,53.81,215500.0],["2024-09-12",53.98,55.96,53.63,55.56,308000.0],["2024-09-13",56.1,56.75,55.9,55.98,386600.0],["2024-09-16",55.8,56.47,55.12,56.02,293200.0],["2024-09-17",56.38,57.4,55.79,57.01,439600.0],["2024-09-18",57.01,58.57,56.25,56.43,285100.0],["2024-09-19",57.88,58.23,56.77,57.16,171400.0],["2024-09-20",57.0,57.05,55.91,56.04,1101400.0],["2024-09-23",56.25,56.61,55.35,55.95,286500.0],["2024-09-24",56.25,56.49,55.11,55.83,447500.0],["2024-09-25",55.54,55.8,54.53,54.67,259400.0],["2024-09-26",54.92,54.92,52.87,53.79,511900.0],["2024-09-27",54.04,54.29,52.52,52.75,703300.0],["2024-09-30",51.74,52.7,51.54,52.08,808700.0],["2024-10-01",51.5,51.87,50.16,51.0,473600.0],["2024-10-02",50.89,51.15,49.61,49.67,689900.0],["2024-10-03",49.99,51.86,49.39,51.68,450900.0],["2024-10-04",52.62,53.22,52.24,52.65,277800.0],["2024-10-07",52.21,52.85,51.7,52.67,294600.0],["2024-10-08",53.03,56.95,52.58,56.69,623100.0],["2024-10-09",56.36,56.95,55.13,56.05,464600.0],["2024-10-10",55.1,56.66,55.0,56.3,568600.0],["2024-10-11",56.24,57.78,56.24,56.62,551500.0],["2024-10-14",56.88,57.1,56.41,56.55,247100.0],["2024-10-15",56.67,57.12,55.36,57.08,317900.0],["2024-10-16",57.65,59.68,56.86,59.58,615100.0],["2024-10-17",59.47,61.39,59.13,60.97,453400.0],["2024-10-18",61.25,62.3,60.42,60.91,451900.0],["2024-10-21",60.58,62.09,60.4,62.02,436200.0],["2024-10-22",61.96,62.38,58.96,59.04,541000.0],["2024-10-23",58.43,59.87,58.41,59.46,248600.0],["2024-10-24",59.66,60.51,58.62,59.72,242900.0],["2024-10-25",60.34,60.62,58.89,58.99,298600.0],["2024-10-28",59.39,59.97,58.83,59.86,229300.0],["2024-10-29",59.72,61.0,59.26,60.66,296100.0],["2024-10-30",60.33,61.24,59.96,60.0,172900.0],["2024-10-31",60.01,60.01,58.45,58.99,207300.0],["2024-11-01",59.54,61.89,59.23,61.43,470500.0],["2024-11-04",61.22,62.2,60.49,60.93,313200.0],["2024-11-05",61.0,62.68,60.98,62.55,377200.0],["2024-11-06",65.0,66.95,64.34,66.27,979100.0],["2024-11-07",65.97,67.06,64.89,66.53,845600.0],["2024-11-08",67.67,74.64,67.07,74.24,1050800.0],["2024-11-11",74.0,75.38,70.51,75.16,2327900.0],["2024-11-12",75.37,75.57,74.54,74.91,581000.0],["2024-11-13",76.0,76.1,73.51,74.29,647300.0],["2024-11-14",74.86,74.98,72.75,73.0,291900.0],["2024-11-15",73.3,73.3,71.16,72.32,308200.0],["2024-11-18",72.26,73.14,71.53,71.67,362100.0],["2024-11-19",71.53,75.35,71.11,74.93,402500.0],["2024-11-20",74.97,76.37,74.06,76.06,391300.0],["2024-11-21",76.25,77.77,75.19,77.18,554200.0],["2024-11-22",77.65,78.96,76.52,77.41,542700.0],["2024-11-25",78.6,78.98,76.77,78.33,767500.0],["2024-11-26",78.83,79.26,75.74,76.92,803500.0],["2024-11-27",78.54,80.82,78.01,80.06,695300.0],["2024-11-29",80.33,82.24,80.33,81.14,364000.0],["2024-12-02",81.5,81.5,78.64,79.44,380400.0],["2024-12-03",79.42,80.16,77.67,78.52,481200.0],["2024-12-04",78.76,80.31,78.75,79.58,501700.0],["2024-12-05",79.02,79.49,77.55,77.7,370800.0],["2024-12-06",78.09,79.39,77.72,78.7,337300.0],["2024-12-09",79.15,79.69,76.26,77.2,357700.0],["2024-12-10",76.92,78.26,76.53,77.25,330000.0],["2024-12-11",78.07,78.6,77.52,77.65,216300.0],["2024-12-12",77.47,78.59,76.61,76.99,249400.0],["2024-12-13",76.89,77.41,75.59,75.63,176600.0],["2024-12-16",76.03,79.26,75.92,77.98,472100.0],["2024-12-17",77.64,78.95,77.25,78.06,446400.0],["2024-12-18",78.64,81.51,75.36,76.17,453400.0],["2024-12-19",76.94,77.66,75.02,75.5,555100.0],["2024-12-20",74.22,76.92,73.88,76.12,1298700.0],["2024-12-23",76.45,77.22,73.65,73.73,314000.0],["2024-12-24",73.61,75.46,73.44,75.11,151200.0],["2024-12-26",74.7,75.47,74.05,74.79,192100.0],["2024-12-27",74.39,74.39,72.67,73.28,183400.0],["2024-12-30",72.37,74.3,71.59,73.43,230900.0],["2024-12-31",73.57,74.24,72.43,72.67,323200.0],["2025-01-02",73.16,74.35,71.07,71.51,337000.0],["2025-01-03",72.24,74.54,72.04,74.08,331700.0],["2025-01-06",74.49,74.79,73.3,73.7,246300.0],["2025-01-07",73.37,74.01,68.55,69.35,542700.0],["2025-01-08",68.45,69.19,66.36,68.17,531200.0],["2025-01-10",66.79,68.01,65.4,67.84,526600.0],["2025-01-13",66.12,68.06,65.84,67.53,520400.0],["2025-01-14",68.43,71.96,67.76,71.79,687700.0],["2025-01-15",73.0,77.55,72.72,76.0,1055000.0],["2025-01-16",76.52,77.3,74.1,74.94,832300.0],["2025-01-17",75.75,75.75,72.81,73.2,463200.0],["2025-01-21",70.24,73.46,67.71,73.21,1803500.0],["2025-01-22",73.9,74.55,71.47,72.01,1063200.0],["2025-01-23",71.36,71.6,69.68,71.31,557100.0],["2025-01-24",71.74,72.48,70.63,71.8,334200.0],["2025-01-27",71.02,72.48,70.11,71.28,536500.0],["2025-01-28",71.77,73.71,71.04,72.44,398800.0],["2025-01-29",72.93,72.93,70.94,72.42,286100.0],["2025-01-30",73.31,74.39,72.08,73.03,339400.0],["2025-01-31",73.94,74.13,71.92,72.59,371800.0],["2025-02-03",70.5,72.0,69.7,71.04,551800.0],["2025-02-04",71.25,71.8,70.04,71.72,232100.0],["2025-02-05",72.0,72.52,71.3,72.3,314000.0],["2025-02-06",72.4,72.6,70.98,71.73,261400.0],["2025-02-07",72.0,72.0,70.61,70.9,228400.0],["2025-02-10",71.27,72.43,70.67,71.5,479600.0],["2025-02-11",70.47,71.79,69.15,69.31,317900.0],["2025-02-12",68.07,68.95,66.99,67.55,374200.0],["2025-02-13",68.39,68.56,66.91,68.29,196000.0],["2025-02-14",68.57,68.84,67.24,67.92,226700.0],["2025-02-18",67.99,68.31,66.96,68.0,249800.0],["2025-02-19",67.96,68.0,66.46,66.58,209400.0],["2025-02-20",66.75,66.75,64.01,65.32,415900.0],["2025-02-21",66.64,66.64,61.82,62.27,697600.0],["2025-02-24",62.75,63.0,60.2,62.35,529200.0],["2025-02-25",62.03,62.43,61.06,61.52,362400.0],["2025-02-26",61.55,63.69,61.55,62.15,338400.0],["2025-02-27",62.14,62.84,60.46,60.71,494300.0],["2025-02-28",61.73,69.97,61.73,68.71,871700.0],["2025-03-03",67.31,68.16,64.31,64.39,535000.0],["2025-03-04",62.9,66.86,62.25,66.14,636100.0],["2025-03-05",65.79,65.9,63.42,64.55,581100.0],["2025-03-06",62.76,64.33,61.22,61.88,668100.0],["2025-03-07",62.0,64.79,61.05,64.25,428900.0],["2025-03-10",62.57,63.28,61.29,62.38,498800.0],["2025-03-11",62.6,63.64,61.43,62.46,359300.0],["2025-03-12",63.37,63.86,60.89,62.46,449300.0],["2025-03-13",62.23,62.69,58.42,58.91,347700.0],["2025-03-14",59.66,60.56,58.38,58.73,686000.0],["2025-03-17",58.75,62.15,58.6,61.35,288300.0],["2025-03-18",60.92,61.34,59.62,60.11,333900.0],["2025-03-19",60.33,62.07,59.72,61.49,350700.0],["2025-03-20",60.82,61.4,60.24,61.0,364900.0],["2025-03-21",60.4,61.96,59.95,61.74,496800.0],["2025-03-24",62.9,64.08,62.59,64.03,225400.0],["2025-03-25",64.06,64.25,62.65,63.5,294600.0],["2025-03-26",63.66,63.77,61.79,62.27,209600.0],["2025-03-27",62.14,63.01,61.05,62.59,187500.0],["2025-03-28",62.53,62.53,59.78,61.44,251800.0],["2025-03-31",60.16,62.12,58.5,61.34,429700.0],["2025-04-01",60.9,61.98,59.62,61.58,335900.0],["2025-04-02",59.44,61.73,59.11,61.05,334400.0],["2025-04-03",57.22,59.32,55.84,56.35,548200.0],["2025-04-04",53.71,55.85,51.58,52.43,903200.0],["2025-04-07",49.19,56.49,46.93,52.92,725600.0],["2025-04-08",55.06,55.82,49.81,50.87,565600.0],["2025-04-09",50.32,59.74,50.32,57.69,720700.0],["2025-04-10",55.95,56.22,53.44,54.51,381600.0],["2025-04-11",54.37,55.45,53.13,55.12,229000.0],["2025-04-14",56.82,56.82,54.69,55.35,263600.0],["2025-04-15",55.52,56.99,55.19,56.28,547800.0],["2025-04-16",55.3,56.48,54.61,56.29,321200.0],["2025-04-17",56.24,57.09,55.08,56.42,318300.0],["2025-04-21",55.49,57.05,54.25,54.84,319400.0],["2025-04-22",55.72,56.28,55.0,55.84,258700.0],["2025-04-23",57.0,59.48,56.97,57.41,295300.0],["2025-04-24",58.11,59.89,58.11,59.46,412100.0],["2025-04-25",58.89,60.16,58.7,59.81,215000.0],["2025-04-28",59.8,60.36,58.69,59.49,431100.0],["2025-04-29",59.45,60.28,59.29,59.87,385900.0],["2025-04-30",58.31,58.7,57.61,58.4,270600.0],["2025-05-01",59.55,60.65,58.55,59.66,457200.0],["2025-05-02",60.56,61.97,60.23,60.44,390600.0],["2025-05-05",59.73,61.23,59.17,59.84,330200.0],["2025-05-06",58.74,60.48,58.12,60.17,220700.0],["2025-05-07",60.38,61.29,59.81,61.29,421300.0],["2025-05-08",62.28,63.48,60.94,62.4,611300.0],["2025-05-09",60.45,67.34,59.36,64.73,912000.0],["2025-05-12",66.99,67.49,64.76,66.29,611600.0],["2025-05-13",66.47,70.0,66.24,69.4,720100.0],["2025-05-14",69.23,70.19,68.78,69.58,399400.0],["2025-05-15",69.35,69.87,68.44,69.48,325600.0],["2025-05-16",69.81,70.33,69.04,69.82,307700.0],["2025-05-19",68.4,69.53,68.04,69.21,249400.0],["2025-05-20",68.88,70.07,68.88,69.33,521200.0],["2025-05-21",68.52,69.52,65.63,65.84,359500.0],["2025-05-22",65.66,66.96,64.93,66.39,222000.0],["2025-05-23",64.68,66.17,64.68,65.95,228100.0],["2025-05-27",67.2,68.29,65.76,67.87,240000.0],["2025-05-28",68.12,68.12,65.04,65.08,670900.0],["2025-05-29",65.39,66.41,65.21,65.27,325300.0],["2025-05-30",64.93,66.28,64.36,65.56,764700.0],["2025-06-02",65.4,65.53,63.52,64.1,276500.0],["2025-06-03",64.41,65.9,64.21,65.41,229900.0],["2025-06-04",65.51,66.48,65.24,65.46,315500.0],["2025-06-05",65.32,66.72,64.78,65.37,257400.0],["2025-06-06",66.74,67.09,65.83,66.7,326000.0],["2025-06-09",67.57,68.18,66.59,67.55,588600.0],["2025-06-10",67.61,68.34,65.8,66.08,210100.0],["2025-06-11",66.38,66.66,65.09,65.35,201000.0],["2025-06-12",64.42,65.11,62.52,63.63,343900.0],["2025-06-13",62.69,63.24,61.92,62.23,278100.0],["2025-06-16",62.97,63.4,61.29,62.73,685600.0],["2025-06-17",62.31,63.97,61.91,62.16,340500.0],["2025-06-18",62.4,63.23,62.04,62.97,370400.0],["2025-06-20",63.61,64.0,62.75,63.38,614600.0],["2025-06-23",63.1,65.67,62.65,65.48,491600.0],["2025-06-24",66.31,68.1,65.89,67.51,331000.0],["2025-06-25",68.07,68.07,66.22,66.57,302400.0],["2025-06-26",66.65,67.86,66.09,67.73,301800.0],["2025-06-27",67.88,68.36,67.28,67.99,1487400.0],["2025-06-30",68.47,69.51,68.14,69.37,321100.0],["2025-07-01",68.95,69.47,66.4,66.82,922900.0],["2025-07-02",66.75,68.04,65.57,67.06,290600.0],["2025-07-03",67.15,70.14,66.92,69.52,272400.0],["2025-07-07",68.56,70.0,68.25,68.96,336400.0],["2025-07-08",69.18,70.64,69.18,69.41,325400.0],["2025-07-09",70.14,70.38,68.97,69.68,189400.0],["2025-07-10",69.49,70.89,68.76,69.61,221400.0],["2025-07-11",68.72,69.36,68.48,69.06,297000.0],["2025-07-14",68.9,70.12,68.85,68.96,243200.0],["2025-07-15",69.28,69.41,67.66,67.76,206700.0],["2025-07-16",68.28,69.21,67.32,69.19,291600.0],["2025-07-17",69.46,70.57,69.22,69.83,539900.0],["2025-07-18",71.42,71.42,69.03,69.43,305700.0],["2025-07-21",69.26,70.83,68.91,70.16,406900.0],["2025-07-22",70.14,70.84,69.01,70.51,266600.0],["2025-07-23",70.89,72.15,70.16,71.23,347200.0],["2025-07-24",70.72,70.86,67.95,68.22,542400.0],["2025-07-25",68.63,68.98,67.21,68.26,242600.0],["2025-07-28",68.51,68.76,67.57,67.99,193400.0],["2025-07-29",68.73,68.96,64.02,64.07,548600.0],["2025-07-30",64.35,64.63,61.66,62.15,465700.0],["2025-07-31",61.84,62.55,60.48,60.78,459500.0],["2025-08-01",59.4,60.36,58.3,58.61,443000.0],["2025-08-04",59.34,61.14,59.19,60.59,392500.0],["2025-08-05",60.72,61.23,59.81,59.9,519500.0],["2025-08-06",59.93,59.93,58.24,58.35,488400.0],["2025-08-07",60.0,60.42,57.01,58.03,804000.0],["2025-08-08",56.1,58.86,46.38,46.73,5339500.0],["2025-08-11",46.35,48.29,46.24,46.7,2779700.0],["2025-08-12",46.33,49.17,46.33,49.05,1646000.0],["2025-08-13",50.41,51.81,49.5,51.21,1372400.0],["2025-08-14",50.56,52.5,50.45,51.81,1588600.0],["2025-08-15",52.26,53.94,51.89,51.94,1872100.0],["2025-08-18",51.98,53.21,51.52,52.25,1010100.0],["2025-08-19",52.26,52.54,51.38,51.5,649300.0],["2025-08-20",51.25,51.67,50.9,51.46,650700.0],["2025-08-21",51.02,51.8,50.24,51.2,430700.0],["2025-08-22",51.6,54.62,51.57,54.61,650200.0],["2025-08-25",54.44,54.44,52.12,52.17,358100.0],["2025-08-26",52.09,52.73,50.75,51.1,750300.0],["2025-08-27",51.34,52.45,51.0,52.3,636600.0],["2025-08-28",52.95,53.24,52.24,52.43,425100.0],["2025-08-29",52.67,52.98,51.06,51.18,520300.0],["2025-09-02",50.0,51.18,49.06,49.26,686200.0],["2025-09-03",48.96,50.15,48.94,49.13,822000.0],["2025-09-04",49.1,49.19,47.83,48.12,835000.0],["2025-09-05",49.53,49.67,48.14,48.3,899200.0],["2025-09-08",48.49,48.75,47.55,48.0,855100.0],["2025-09-09",47.98,48.27,46.59,46.86,925600.0],["2025-09-10",47.11,47.89,45.25,45.63,1287300.0],["2025-09-11",45.66,47.36,45.35,45.73,1616900.0],["2025-09-12",45.58,45.75,43.95,44.02,1376400.0],["2025-09-15",44.42,44.56,42.86,43.21,1155500.0],["2025-09-16",42.94,43.07,42.35,42.42,1093500.0],["2025-09-17",42.66,43.74,41.67,42.83,1238400.0],["2025-09-18",43.38,44.17,42.5,42.7,1311300.0],["2025-09-19",42.97,43.39,42.32,42.32,1014100.0],["2025-09-22",42.16,42.69,41.35,41.97,633500.0],["2025-09-23",42.16,42.86,41.73,41.79,654800.0],["2025-09-24",41.8,42.24,40.97,41.22,722900.0],["2025-09-25",40.73,40.79,39.84,39.9,741300.0],["2025-09-26",39.85,40.24,39.35,39.88,617900.0],["2025-09-29",40.03,40.23,39.4,40.14,534500.0],["2025-09-30",40.36,40.52,38.44,39.58,1061200.0],["2025-10-01",39.54,40.03,37.42,37.68,871900.0],["2025-10-02",37.73,38.77,37.55,38.17,1393000.0],["2025-10-03",38.31,39.25,38.01,38.7,992700.0],["2025-10-06",39.03,39.03,37.5,37.9,699300.0],["2025-10-07",37.96,38.25,37.29,37.96,611500.0],["2025-10-08",38.27,38.61,37.25,37.27,675300.0],["2025-10-09",37.25,38.5,37.15,37.59,877000.0],["2025-10-10",37.83,38.07,35.99,36.2,788500.0],["2025-10-13",36.47,37.07,35.97,35.97,621900.0],["2025-10-14",35.42,37.68,35.02,36.81,707500.0],["2025-10-15",37.0,37.63,35.64,35.75,765900.0],["2025-10-16",35.92,36.46,34.51,34.68,1014900.0],["2025-10-17",34.66,35.09,34.33,35.06,947700.0],["2025-10-20",35.42,36.12,35.05,35.09,602300.0],["2025-10-21",35.09,37.0,34.86,36.54,561800.0],["2025-10-22",36.34,37.42,35.97,37.22,737000.0],["2025-10-23",37.18,37.38,36.0,36.25,823300.0],["2025-10-24",36.79,37.43,36.1,36.23,649100.0],["2025-10-27",36.74,37.08,36.0,36.24,558700.0],["2025-10-28",35.98,36.49,35.0,35.59,495900.0],["2025-10-29",35.05,35.65,34.62,35.09,820900.0],["2025-10-30",34.41,35.38,34.22,34.83,998900.0],["2025-10-31",34.91,35.59,34.67,35.34,895400.0],["2025-11-03",35.34,36.25,34.82,35.59,995700.0],["2025-11-04",35.08,35.57,33.53,33.63,596500.0],["2025-11-05",33.76,34.38,33.53,33.95,710500.0],["2025-11-06",34.0,34.16,32.57,33.17,770300.0],["2025-11-07",36.9,38.95,36.42,38.67,1760400.0],["2025-11-10",38.8,39.12,37.22,38.7,1064000.0],["2025-11-11",38.67,39.09,37.66,38.98,619400.0],["2025-11-12",39.07,39.69,38.39,39.15,840500.0],["2025-11-13",38.78,39.46,38.22,39.08,663200.0],["2025-11-14",38.59,38.95,37.79,38.9,583400.0],["2025-11-17",38.63,38.63,36.24,36.7,977400.0],["2025-11-18",37.06,37.44,35.34,35.9,928600.0],["2025-11-19",35.65,36.32,33.6,33.96,787400.0],["2025-11-20",34.43,34.98,31.89,32.09,986700.0],["2025-11-21",32.19,34.04,31.65,33.5,1522000.0],["2025-11-24",33.13,33.83,32.5,33.02,666300.0],["2025-11-25",33.32,34.4,33.15,34.12,480500.0],["2025-11-26",33.89,34.45,33.61,34.08,370200.0],["2025-11-28",34.33,34.85,34.3,34.51,194800.0],["2025-12-01",33.96,34.92,33.78,34.32,412600.0],["2025-12-02",34.67,35.07,33.74,33.74,761600.0],["2025-12-03",33.88,35.05,33.76,35.02,485800.0],["2025-12-04",35.35,35.62,34.05,34.47,375100.0],["2025-12-05",34.35,35.04,33.95,34.33,322500.0],["2025-12-08",34.61,34.72,33.34,33.51,375500.0],["2025-12-09",33.29,35.99,33.29,35.54,780900.0],["2025-12-10",35.34,38.15,34.98,37.56,675100.0],["2025-12-11",37.29,38.1,37.25,37.63,492300.0],["2025-12-12",37.76,38.07,36.82,36.89,399400.0],["2025-12-15",36.99,37.13,35.32,35.73,444300.0],["2025-12-16",35.75,36.58,35.17,35.66,537600.0],["2025-12-17",35.53,36.19,35.52,35.78,433400.0],["2025-12-18",36.08,36.93,35.72,36.83,404400.0],["2025-12-19",36.94,37.32,36.33,37.13,921400.0],["2025-12-22",37.07,38.5,36.88,37.41,582500.0],["2025-12-23",37.16,37.3,36.65,37.09,409200.0],["2025-12-24",37.04,37.32,36.48,37.22,216600.0],["2025-12-26",37.26,37.81,37.0,37.73,308400.0],["2025-12-29",37.45,37.88,36.77,37.19,432000.0],["2025-12-30",37.01,37.69,36.48,36.51,364300.0],["2025-12-31",36.45,36.75,36.13,36.28,429100.0],["2026-01-02",36.41,36.84,35.32,35.73,540300.0],["2026-01-05",35.65,36.68,34.63,36.2,467200.0],["2026-01-06",36.2,36.2,34.1,35.39,496400.0],["2026-01-07",35.5,35.75,34.72,34.76,513700.0],["2026-01-08",35.55,37.22,35.39,37.19,729400.0],["2026-01-09",37.49,37.69,35.86,37.36,595300.0],["2026-01-12",36.87,38.43,36.53,37.86,550900.0],["2026-01-13",40.53,40.54,38.0,39.25,1011100.0],["2026-01-14",38.96,39.83,38.81,39.72,545700.0],["2026-01-15",39.24,39.7,38.17,38.42,638500.0],["2026-01-16",38.22,38.41,36.89,37.01,499300.0],["2026-01-20",36.16,36.45,34.04,34.08,746800.0],["2026-01-21",34.24,34.68,33.07,33.39,1363300.0],["2026-01-22",33.91,34.37,33.78,33.88,778000.0],["2026-01-23",33.7,33.89,31.51,31.6,1072100.0],["2026-01-26",31.31,32.5,31.12,31.58,1244800.0],["2026-01-27",31.21,31.62,27.35,28.11,3358700.0],["2026-01-28",28.56,29.26,27.99,28.55,1938200.0],["2026-01-29",28.03,28.66,27.29,27.57,1794700.0],["2026-01-30",27.24,27.74,25.97,26.21,2080500.0],["2026-02-02",26.16,26.74,24.65,24.66,1879600.0],["2026-02-03",24.61,25.07,22.19,22.75,3172500.0],["2026-02-04",22.5,24.2,22.03,23.57,2618700.0],["2026-02-05",22.96,23.55,21.46,21.58,1612200.0],["2026-02-06",22.01,22.9,21.31,22.24,1438300.0],["2026-02-09",22.06,23.04,21.77,22.95,747000.0],["2026-02-10",23.37,25.27,23.22,23.25,1786500.0],["2026-02-11",23.56,23.83,21.2,21.68,1610600.0],["2026-02-12",21.94,22.36,20.0,20.35,1866500.0],["2026-02-13",20.88,21.49,20.36,20.86,1106400.0],["2026-02-17",20.93,21.2,20.09,20.7,1090200.0],["2026-02-18",20.83,22.18,20.47,21.71,813100.0],["2026-02-19",21.5,21.82,21.1,21.59,857500.0],["2026-02-20",21.38,22.63,21.14,21.87,750800.0],["2026-02-23",21.3,21.54,19.3,19.61,1245400.0],["2026-02-24",19.54,20.47,19.38,19.81,928900.0],["2026-02-25",19.82,20.8,19.28,20.78,1273500.0],["2026-02-26",21.19,22.48,20.98,22.46,1075800.0],["2026-02-27",19.76,20.1,15.44,16.39,6307700.0],["2026-03-02",15.76,17.07,15.44,16.97,2649300.0],["2026-03-03",16.46,17.87,16.08,17.53,1482500.0],["2026-03-04",17.91,18.81,17.91,18.67,1832400.0],["2026-03-05",18.77,19.96,18.72,19.52,1065900.0],["2026-03-06",19.53,19.73,18.23,19.22,1338300.0],["2026-03-09",18.79,18.9,17.34,18.28,1679400.0],["2026-03-10",18.37,18.67,16.45,16.8,1584400.0],["2026-03-11",16.96,17.66,16.31,16.79,1184000.0],["2026-03-12",16.52,17.04,15.6,15.85,2253300.0],["2026-03-13",12.52,14.78,12.48,14.77,15298300.0],["2026-03-16",14.9,15.77,14.57,14.65,2884100.0],["2026-03-17",14.79,15.34,14.32,14.54,4220400.0],["2026-03-18",14.3,14.91,14.16,14.45,1431600.0],["2026-03-19",14.12,14.46,13.84,14.1,1775800.0],["2026-03-20",14.1,14.38,13.76,13.94,1637600.0],["2026-03-23",14.24,14.36,13.4,14.04,2359900.0],["2026-03-24",13.74,14.2,13.26,13.72,1792300.0],["2026-03-25",14.03,14.25,13.23,13.39,1085300.0],["2026-03-26",13.16,13.56,13.0,13.56,1430800.0],["2026-03-27",13.15,13.4,12.42,12.81,1245000.0],["2026-03-30",12.77,12.99,12.57,12.83,1126600.0],["2026-03-31",13.15,13.49,12.78,13.33,1923800.0],["2026-04-01",13.34,13.66,12.78,12.84,1470400.0],["2026-04-02",12.63,13.73,12.42,13.72,3177900.0],["2026-04-06",13.77,14.37,13.61,13.96,1919200.0],["2026-04-07",13.89,14.15,13.44,13.54,1729000.0],["2026-04-08",14.25,14.29,12.65,12.68,2132800.0],["2026-04-09",12.42,12.61,11.83,12.01,2175800.0],["2026-04-10",11.98,12.2,11.59,11.82,4045400.0],["2026-04-13",11.79,13.73,11.75,13.73,1769600.0],["2026-04-14",13.97,14.22,13.3,13.34,1651200.0],["2026-04-15",13.58,14.09,13.29,13.36,2119600.0],["2026-04-16",13.63,13.89,13.28,13.6,1209200.0],["2026-04-17",14.0,14.24,13.72,14.18,1504500.0],["2026-04-20",14.08,14.58,14.08,14.58,1524300.0],["2026-04-21",14.62,15.31,13.98,14.03,1030900.0],["2026-04-22",14.24,14.61,13.99,14.49,1083900.0],["2026-04-23",14.37,14.77,13.16,13.42,1139300.0],["2026-04-24",13.44,13.78,13.31,13.71,574700.0],["2026-04-27",13.57,14.2,13.57,14.05,912400.0],["2026-04-28",14.22,14.82,13.8,13.81,771400.0],["2026-04-29",13.62,13.68,13.19,13.37,602500.0],["2026-04-30",13.24,13.59,12.9,13.44,874800.0],["2026-05-01",13.86,14.46,13.78,14.26,1215800.0],["2026-05-04",14.35,15.08,14.32,14.33,1333800.0],["2026-05-05",14.27,14.38,13.71,13.77,1026900.0],["2026-05-06",13.85,13.98,13.54,13.85,1490100.0],["2026-05-07",14.21,15.5,14.12,14.99,2577800.0],["2026-05-08",15.01,15.45,13.75,14.4,2266700.0],["2026-05-11",14.76,15.63,14.36,15.39,2862300.0],["2026-05-12",15.35,15.55,14.77,15.53,1960700.0],["2026-05-13",15.3,15.3,14.12,14.17,1471600.0],["2026-05-14",14.18,14.83,13.97,14.55,1848900.0],["2026-05-15",14.55,14.99,14.1,14.7,1443400.0],["2026-05-18",14.6,14.88,13.85,14.0,1465200.0],["2026-05-19",14.75,15.4,14.08,14.71,1193400.0],["2026-05-20",14.45,14.77,13.95,14.65,1216400.0],["2026-05-21",14.51,14.83,14.03,14.19,730700.0],["2026-05-22",14.33,14.92,14.3,14.84,771000.0],["2026-05-26",15.01,15.06,14.4,14.51,1170100.0],["2026-05-27",14.43,15.22,14.39,14.86,894200.0],["2026-05-28",14.98,15.58,14.7,15.37,1172100.0],["2026-05-29",14.77,15.49,14.31,15.44,2059600.0],["2026-06-01",16.0,16.41,15.5,16.26,3129500.0],["2026-06-02",15.88,15.96,15.16,15.29,1298100.0],["2026-06-03",15.0,15.12,14.06,14.17,1553400.0],["2026-06-04",14.43,15.24,14.4,14.51,1330900.0],["2026-06-05",14.54,14.84,13.21,13.46,1703700.0],["2026-06-08",13.48,13.97,13.25,13.28,1380400.0],["2026-06-09",13.87,14.11,13.05,13.53,1228600.0],["2026-06-10",13.28,13.74,13.1,13.48,941200.0],["2026-06-11",13.23,14.66,13.02,14.62,1261300.0],["2026-06-12",14.5,15.3,14.22,14.9,1317300.0],["2026-06-15",15.26,15.59,14.5,14.69,1317300.0],["2026-06-16",15.28,15.88,15.12,15.49,955900.0],["2026-06-17",15.18,16.03,14.68,14.85,1060700.0],["2026-06-18",14.85,15.29,14.58,15.29,1536500.0],["2026-06-22",15.25,15.7,14.84,15.13,975200.0],["2026-06-23",15.35,15.58,15.07,15.38,919800.0],["2026-06-24",15.76,16.54,15.4,16.38,1299100.0],["2026-06-25",16.06,16.75,15.84,15.92,1360600.0],["2026-06-26",15.95,16.93,15.95,16.9,3187600.0],["2026-06-29",17.43,17.54,16.85,17.26,1090800.0],["2026-06-30",17.2,17.69,16.75,17.42,1139400.0],["2026-07-01",17.52,18.69,17.52,18.36,1557500.0],["2026-07-02",18.5,19.17,18.5,19.05,1727400.0],["2026-07-06",18.9,19.02,18.33,18.54,1614175.569875],["2026-07-07",18.84,19.02,18.25,18.3,472441.677708],["2026-07-08",17.93,17.93,17.02,17.06,926434.097283],["2026-07-09",16.7,16.95,15.7,16.74,1390952.204996],["2026-07-10",17.12,17.3872,16.63,16.88,425360.815653],["2026-07-13",17.02,17.57,17.02,17.19,616478.697167],["2026-07-14",16.67,16.995,16.48,16.5,593893.465254],["2026-07-15",16.85,17.2799,15.885,15.9,638332.082939],["2026-07-16",16.12,16.9,16.015,16.88,671696.261725],["2026-07-17",16.66,17.1,16.04,16.35,600923.769413],["2026-07-20",16.23,16.775,15.87,16.38,519123.778769],["2026-07-21",16.31,16.38,15.83,15.96,440086.005972],["2026-07-22",16.11,16.13,15.042,15.34,1764971.925964],["2026-07-23",15.39,15.815,14.9,15.54,748246.737706],["2026-07-24",15.83,16,15.355,15.44,541889.280623],["2026-07-27",15.88,16.69,15.88,16.53,757280.912459],["2026-07-28",16.86,17.655,16.7901,17.15,975077.304474],["2026-07-29",17.02,17.99,16.975,17.36,761980.397402],["2026-07-30",16.89,18.15,16.5,16.85,638655.10603],["2026-07-31",16.6,17.46,16.6,16.95,1857173.92944],["2026-08-03",17.21,17.97,17.21,17.34,642933.849241],["2026-08-04",17.32,17.69,16.995,17.43,725645.869939],["2026-08-05",17.61,17.805,17.345,17.62,796635.526993],["2026-08-06",17.07,17.33,16.6,17.12,1219018.880514],["2026-08-07",18.5,18.79,16.5674,17.81,1881356.189283],["2026-08-10",17.92,18.38,17.78,17.81,228310.333826],["2026-08-11",18.21,18.37,17.41,17.43,641942.359019],["2026-08-12",17.17,18.13,16.82,17.91,837256.992222],["2026-08-13",18.15,18.93,17.65,18.61,1050100.445436]]}