{"t":"PESI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-12-08",33.75,35.625,30.9375,32.5,76160.0],["1992-12-09",33.125,34.375,31.25,33.75,37640.0],["1992-12-10",33.75,34.375,31.875,33.75,23100.0],["1992-12-11",32.5,33.75,31.875,33.75,6160.0],["1992-12-14",33.75,33.75,31.875,33.75,12420.0],["1992-12-15",33.75,33.75,31.875,33.75,8780.0],["1992-12-16",32.5,33.75,31.875,33.75,15020.0],["1992-12-17",31.875,40.0,31.25,37.5,37840.0],["1992-12-18",40.625,41.25,36.25,36.25,11380.0],["1992-12-21",36.25,39.375,36.25,39.375,13680.0],["1992-12-22",36.25,39.375,35.625,38.75,10340.0],["1992-12-23",36.25,38.75,35.0,36.25,14460.0],["1992-12-24",35.0,37.5,35.0,37.5,1260.0],["1992-12-28",35.0,37.5,35.0,35.0,5540.0],["1992-12-29",37.5,37.5,35.0,37.5,5300.0],["1992-12-30",35.0,37.5,35.0,35.0,10640.0],["1992-12-31",37.5,37.5,35.0,37.5,11400.0],["1993-01-04",35.0,37.5,35.0,35.0,1420.0],["1993-01-05",35.0,37.5,35.0,35.0,5160.0],["1993-01-06",35.0,37.5,35.0,35.0,4560.0],["1993-01-07",35.0,37.5,34.6875,35.0,5080.0],["1993-01-08",35.0,37.5,34.375,37.5,4540.0],["1993-01-11",37.5,37.5,34.8438,37.5,5220.0],["1993-01-12",37.5,37.5,35.0,35.1562,7640.0],["1993-01-13",36.25,36.25,35.0,35.0,5480.0],["1993-01-14",35.0,37.5,35.0,37.5,6640.0],["1993-01-15",35.0,37.5,33.75,35.0,5260.0],["1993-01-18",37.5,37.5,33.75,33.75,4880.0],["1993-01-19",37.5,37.5,35.0,37.5,6400.0],["1993-01-20",37.5,37.5,35.0,35.0,5760.0],["1993-01-21",37.5,37.5,35.0,35.0,8420.0],["1993-01-22",35.0,38.75,34.375,38.125,9840.0],["1993-01-25",35.0,37.5,33.75,37.5,4140.0],["1993-01-26",35.0,37.5,35.0,35.0,6380.0],["1993-01-27",37.5,37.5,35.0,35.0,9120.0],["1993-01-28",35.0,37.5,35.0,37.5,4320.0],["1993-01-29",35.0,38.75,35.0,35.0,3480.0],["1993-02-01",38.75,38.75,35.0,38.75,3100.0],["1993-02-02",35.0,37.5,35.0,37.5,1340.0],["1993-02-03",37.5,38.75,35.625,37.5,6500.0],["1993-02-04",37.5,38.75,37.1875,38.75,5780.0],["1993-02-05",38.75,38.75,37.5,37.5,3020.0],["1993-02-08",37.5,38.75,37.5,37.5,3220.0],["1993-02-09",37.5,41.25,37.5,40.625,4140.0],["1993-02-10",37.5,40.625,37.5,40.0,4380.0],["1993-02-11",37.5,40.625,37.5,40.0,4980.0],["1993-02-12",37.5,40.625,37.5,40.0,1700.0],["1993-02-16",37.5,38.75,35.0,35.0,2820.0],["1993-02-17",37.5,38.75,35.0,38.75,3220.0],["1993-02-18",38.75,38.75,35.0,37.5,5760.0],["1993-02-19",35.0,38.125,35.0,35.0,3100.0],["1993-02-22",36.875,38.125,36.875,37.5,4940.0],["1993-02-23",37.5,38.125,36.25,38.125,6920.0],["1993-02-24",38.125,38.125,36.25,38.125,1760.0],["1993-02-25",38.125,38.75,36.25,36.25,8740.0],["1993-02-26",36.25,39.375,36.25,38.75,8160.0],["1993-03-01",36.25,39.375,36.25,39.375,1560.0],["1993-03-02",36.25,39.375,36.25,36.25,2120.0],["1993-03-03",36.25,38.75,36.25,36.875,2000.0],["1993-03-04",38.75,38.75,36.25,38.75,3000.0],["1993-03-05",36.25,38.75,35.0,35.0,2820.0],["1993-03-08",35.0,37.5,35.0,37.5,4980.0],["1993-03-09",35.0,37.5,35.0,35.0,3620.0],["1993-03-10",35.0,37.5,35.0,37.5,9540.0],["1993-03-11",37.5,37.5,35.0,37.5,4400.0],["1993-03-12",37.5,37.5,37.5,37.5,960.0],["1993-03-15",35.0,36.25,35.0,35.0,3660.0],["1993-03-16",37.5,37.5,35.0,36.25,1000.0],["1993-03-17",35.0,37.5,35.0,37.5,1980.0],["1993-03-18",35.0,37.5,35.0,35.0,1640.0],["1993-03-19",35.0,37.5,35.0,37.5,10160.0],["1993-03-22",35.0,37.5,35.0,35.0,1360.0],["1993-03-23",37.5,37.5,35.0,37.5,6800.0],["1993-03-24",35.0,37.5,35.0,37.5,3700.0],["1993-03-25",37.5,37.5,35.0,35.625,1760.0],["1993-03-26",35.0,37.5,35.0,35.0,1600.0],["1993-03-29",35.0,37.5,35.0,35.0,5880.0],["1993-03-30",35.0,35.625,33.75,33.75,6340.0],["1993-03-31",33.75,37.5,33.125,35.0,23300.0],["1993-04-01",35.0,37.5,32.5,37.5,820.0],["1993-04-02",36.875,36.875,32.5,36.25,1380.0],["1993-04-05",35.0,35.0,32.5,32.5,180.0],["1993-04-06",36.25,36.25,32.5,32.5,1740.0],["1993-04-07",32.5,36.25,32.5,36.25,2660.0],["1993-04-08",32.5,36.25,32.5,32.8125,3460.0],["1993-04-12",36.25,36.25,32.5,32.5,1080.0],["1993-04-13",32.5,35.0,32.5,34.0625,4140.0],["1993-04-14",32.5,35.0,32.5,35.0,5320.0],["1993-04-15",33.75,33.75,32.5,32.5,400.0],["1993-04-16",35.0,35.0,32.5,32.5,1280.0],["1993-04-19",35.0,35.0,32.5,32.5,5860.0],["1993-04-20",32.5,33.75,32.5,33.75,5660.0],["1993-04-21",32.5,33.75,32.5,33.75,1280.0],["1993-04-22",33.75,35.0,32.5,32.5,1460.0],["1993-04-23",32.5,35.0,32.5,35.0,1700.0],["1993-04-26",32.5,32.5,32.5,32.5,180.0],["1993-04-27",32.5,35.0,32.1875,34.375,4080.0],["1993-04-28",31.875,34.375,31.875,34.375,1340.0],["1993-04-29",34.375,34.375,31.875,34.375,3460.0],["1993-04-30",31.875,34.375,31.875,34.375,11460.0],["1993-05-03",31.875,34.375,31.875,31.875,860.0],["1993-05-04",31.875,34.375,31.875,31.875,1620.0],["1993-05-05",34.375,34.375,31.875,31.875,520.0],["1993-05-06",34.375,34.375,31.875,31.875,4020.0],["1993-05-07",31.875,34.375,31.875,31.875,1660.0],["1993-05-10",31.875,34.375,31.875,34.375,900.0],["1993-05-11",31.875,34.375,31.25,31.5625,3120.0],["1993-05-12",30.625,34.375,30.625,30.625,5220.0],["1993-05-13",30.625,34.375,30.625,30.625,4840.0],["1993-05-14",33.75,33.75,30.625,33.75,4540.0],["1993-05-17",33.75,33.75,30.625,30.625,1960.0],["1993-05-18",31.25,33.75,31.25,31.25,4360.0],["1993-05-19",31.25,33.125,31.25,32.5,9240.0],["1993-05-20",33.125,34.375,31.875,34.375,11560.0],["1993-05-21",32.5,36.25,32.5,33.75,8280.0],["1993-05-24",33.75,36.25,33.75,33.75,5680.0],["1993-05-25",33.75,36.25,33.75,36.25,8680.0],["1993-05-26",36.25,36.875,33.75,35.0,10580.0],["1993-05-27",36.875,36.875,35.0,35.0,3540.0],["1993-05-28",37.5,37.5,35.0,35.0,15240.0],["1993-06-01",35.0,36.25,35.0,36.25,1060.0],["1993-06-02",36.25,39.375,36.25,36.25,9160.0],["1993-06-03",36.25,38.125,36.25,36.25,3500.0],["1993-06-04",36.25,38.125,36.25,36.25,3440.0],["1993-06-07",36.25,38.125,36.25,36.25,4800.0],["1993-06-08",35.625,38.75,35.625,36.25,2620.0],["1993-06-09",38.75,38.75,36.25,36.25,4100.0],["1993-06-10",38.75,38.75,36.25,36.25,4140.0],["1993-06-11",36.25,38.75,36.25,36.875,3380.0],["1993-06-14",38.75,38.75,38.75,38.75,40.0],["1993-06-15",38.75,38.75,36.25,38.75,1280.0],["1993-06-16",38.75,38.75,36.25,36.25,1420.0],["1993-06-17",37.5,38.75,36.25,38.75,4800.0],["1993-06-18",38.75,38.75,36.25,38.75,1780.0],["1993-06-21",36.25,38.75,36.25,38.75,1020.0],["1993-06-22",36.25,38.75,36.25,36.25,960.0],["1993-06-23",38.75,38.75,36.25,38.125,1740.0],["1993-06-24",36.25,38.75,36.25,38.75,2680.0],["1993-06-25",36.25,38.75,35.625,35.625,3000.0],["1993-06-28",35.625,38.75,35.625,35.625,2780.0],["1993-06-29",35.625,38.75,34.375,35.0,4500.0],["1993-06-30",35.0,38.75,35.0,36.25,14220.0],["1993-07-01",35.625,35.625,33.75,33.75,3400.0],["1993-07-02",35.0,35.0,34.375,34.375,500.0],["1993-07-06",33.75,33.75,33.75,33.75,820.0],["1993-07-07",33.75,36.25,33.75,36.25,6400.0],["1993-07-08",36.25,36.25,33.75,36.25,2460.0],["1993-07-09",33.75,36.25,33.75,36.25,1300.0],["1993-07-12",36.25,36.25,33.75,33.75,220.0],["1993-07-13",36.25,36.25,33.75,33.75,1560.0],["1993-07-14",33.75,36.25,33.75,36.25,1440.0],["1993-07-15",36.25,36.25,33.75,33.75,1600.0],["1993-07-16",36.25,36.25,33.75,33.75,5640.0],["1993-07-19",33.75,35.0,33.75,35.0,160.0],["1993-07-20",33.75,36.25,33.75,34.375,640.0],["1993-07-21",33.75,35.0,33.75,35.0,5500.0],["1993-07-22",33.75,35.0,33.75,33.75,780.0],["1993-07-23",33.75,33.75,33.75,33.75,540.0],["1993-07-26",33.75,35.0,33.75,35.0,1840.0],["1993-07-27",33.75,35.0,33.75,33.75,1620.0],["1993-07-28",35.0,35.0,33.75,35.0,560.0],["1993-07-29",33.75,33.75,33.75,33.75,200.0],["1993-07-30",33.75,35.0,33.75,35.0,1920.0],["1993-08-02",33.75,35.0,33.75,35.0,540.0],["1993-08-03",33.75,35.0,32.5,35.0,1080.0],["1993-08-04",35.0,35.0,35.0,35.0,0.0],["1993-08-05",32.5,35.0,32.5,35.0,620.0],["1993-08-06",32.5,33.75,32.5,33.75,600.0],["1993-08-09",32.5,35.0,32.5,32.5,1440.0],["1993-08-10",32.5,35.0,32.5,35.0,2100.0],["1993-08-11",32.5,32.5,32.5,32.5,320.0],["1993-08-12",35.0,35.0,32.5,35.0,1840.0],["1993-08-13",35.0,35.0,32.5,32.5,2020.0],["1993-08-16",32.5,33.75,32.5,33.75,340.0],["1993-08-17",35.0,35.0,32.5,35.0,1880.0],["1993-08-18",35.0,35.0,30.0,30.625,5680.0],["1993-08-19",30.0,31.25,28.125,28.125,3500.0],["1993-08-20",30.0,30.0,27.5,30.0,780.0],["1993-08-23",27.5,30.0,27.5,30.0,640.0],["1993-08-24",27.5,30.0,27.5,30.0,1160.0],["1993-08-25",30.0,30.0,28.125,28.75,5180.0],["1993-08-26",28.125,30.0,28.125,28.125,1280.0],["1993-08-27",28.125,30.0,28.125,29.375,3260.0],["1993-08-30",27.5,30.0,27.5,30.0,4440.0],["1993-08-31",30.0,31.25,27.5,31.25,12940.0],["1993-09-01",31.25,31.25,26.25,28.125,2940.0],["1993-09-02",28.125,28.75,25.0,25.0,5980.0],["1993-09-03",25.0,28.75,25.0,28.75,2220.0],["1993-09-07",26.25,28.75,24.375,28.75,7700.0],["1993-09-08",24.375,28.75,24.375,24.375,1440.0],["1993-09-09",23.75,25.625,23.75,25.625,1700.0],["1993-09-10",25.0,28.75,25.0,25.0,3440.0],["1993-09-13",25.0,25.0,25.0,25.0,240.0],["1993-09-14",28.75,28.75,25.0,28.75,1480.0],["1993-09-15",25.0,28.75,25.0,28.75,2680.0],["1993-09-16",28.75,28.75,25.0,28.75,1060.0],["1993-09-17",25.0,28.75,25.0,28.75,140.0],["1993-09-20",28.75,28.75,24.375,28.75,2280.0],["1993-09-21",24.375,24.375,24.375,24.375,100.0],["1993-09-22",24.375,28.75,24.375,28.75,420.0],["1993-09-23",28.75,28.75,24.375,28.75,540.0],["1993-09-24",23.75,28.75,23.75,28.75,2860.0],["1993-09-27",24.375,28.75,24.375,27.5,2240.0],["1993-09-28",25.0,28.75,25.0,28.125,3140.0],["1993-09-29",26.875,28.75,25.0,25.625,8700.0],["1993-09-30",25.625,28.75,25.625,25.625,11000.0],["1993-10-01",25.625,28.75,25.625,27.1875,880.0],["1993-10-04",28.75,28.75,25.0,26.875,3000.0],["1993-10-05",25.0,27.5,25.0,27.5,1320.0],["1993-10-06",25.0,27.5,25.0,25.625,2800.0],["1993-10-07",27.5,27.5,25.0,25.625,2320.0],["1993-10-08",25.625,27.5,25.625,26.25,1560.0],["1993-10-11",25.625,27.5,25.625,27.5,8340.0],["1993-10-12",25.625,27.5,25.625,27.5,4660.0],["1993-10-13",27.5,27.5,27.5,27.5,380.0],["1993-10-14",25.0,27.5,25.0,25.0,4240.0],["1993-10-15",25.0,27.5,25.0,26.875,6460.0],["1993-10-18",27.5,27.5,25.0,26.25,2260.0],["1993-10-19",25.0,27.5,25.0,26.875,1860.0],["1993-10-20",27.5,27.5,25.0,25.0,600.0],["1993-10-21",26.875,26.875,26.875,26.875,400.0],["1993-10-22",27.5,27.5,25.0,25.0,580.0],["1993-10-25",25.0,27.5,25.0,25.0,2960.0],["1993-10-26",27.5,27.5,25.0,25.0,5120.0],["1993-10-27",27.5,27.5,25.0,27.5,8940.0],["1993-10-28",28.75,28.75,25.0,28.75,5980.0],["1993-10-29",28.75,28.75,25.0,28.75,4240.0],["1993-11-01",28.75,28.75,25.0,25.0,3440.0],["1993-11-02",25.0,28.75,25.0,28.75,2280.0],["1993-11-03",26.25,29.375,26.25,29.375,5900.0],["1993-11-04",29.375,29.375,26.875,26.875,300.0],["1993-11-05",26.875,29.375,26.875,29.375,380.0],["1993-11-08",26.875,28.125,26.875,26.875,620.0],["1993-11-09",26.875,29.375,26.875,28.125,1980.0],["1993-11-10",27.5,29.375,27.5,29.375,960.0],["1993-11-11",29.375,29.375,27.5,27.5,3740.0],["1993-11-12",29.375,29.375,26.875,26.875,1320.0],["1993-11-15",28.75,28.75,26.875,26.875,1520.0],["1993-11-16",28.75,28.75,27.5,27.5,1120.0],["1993-11-17",27.5,28.75,27.5,27.5,3600.0],["1993-11-18",28.75,28.75,27.5,27.5,1340.0],["1993-11-19",26.875,29.375,26.875,29.375,5440.0],["1993-11-22",26.875,29.375,26.875,26.875,2520.0],["1993-11-23",26.875,27.5,26.25,26.25,3680.0],["1993-11-24",26.25,26.25,26.25,26.25,0.0],["1993-11-26",26.25,27.5,26.25,26.875,1440.0],["1993-11-29",26.25,27.5,26.25,27.5,3800.0],["1993-11-30",27.5,27.5,26.25,27.5,1360.0],["1993-12-01",26.25,26.25,26.25,26.25,500.0],["1993-12-02",26.25,26.25,25.0,25.0,2900.0],["1993-12-03",25.0,25.625,25.0,25.625,1100.0],["1993-12-06",25.0,26.875,25.0,26.875,1020.0],["1993-12-07",26.875,26.875,25.0,25.0,840.0],["1993-12-08",25.625,25.625,24.375,24.375,820.0],["1993-12-09",25.0,25.0,24.375,24.375,860.0],["1993-12-10",24.375,24.375,24.375,24.375,200.0],["1993-12-13",24.375,25.625,24.375,25.625,1040.0],["1993-12-14",24.375,25.625,23.75,23.75,1920.0],["1993-12-15",23.75,24.5312,23.125,23.125,1460.0],["1993-12-16",22.5,25.0,22.5,25.0,1840.0],["1993-12-17",25.0,25.0,22.5,23.75,1340.0],["1993-12-20",22.5,25.0,22.5,22.6562,5340.0],["1993-12-21",22.5,25.0,22.5,25.0,1440.0],["1993-12-22",24.6875,25.0,20.9375,23.75,12580.0],["1993-12-23",21.875,23.75,20.625,22.5,8200.0],["1993-12-27",20.625,23.75,20.625,23.75,4700.0],["1993-12-28",20.625,23.75,20.625,21.875,3900.0],["1993-12-29",23.75,23.75,20.625,21.5625,8680.0],["1993-12-30",20.625,23.75,20.625,20.625,5840.0],["1993-12-31",20.625,24.375,20.625,24.375,8280.0],["1994-01-03",25.625,25.625,22.5,25.625,460.0],["1994-01-04",22.5,25.625,22.5,25.625,640.0],["1994-01-05",22.5,25.625,22.5,22.5,3460.0],["1994-01-06",22.5,25.625,22.5,22.5,500.0],["1994-01-07",25.0,31.25,25.0,30.0,8140.0],["1994-01-10",27.5,32.5,27.5,28.125,8860.0],["1994-01-11",27.5,32.5,27.5,27.5,1740.0],["1994-01-12",27.5,32.5,27.5,27.5,6700.0],["1994-01-13",30.0,32.5,27.5,32.5,2060.0],["1994-01-14",32.5,32.5,27.5,31.25,8580.0],["1994-01-17",28.125,32.5,27.5,30.7812,3080.0],["1994-01-18",32.5,32.5,27.5,27.5,3800.0],["1994-01-19",27.5,31.25,27.5,31.25,3440.0],["1994-01-20",31.875,31.875,27.5,30.0,1440.0],["1994-01-21",27.5,32.5,27.5,27.5,1700.0],["1994-01-24",32.5,32.5,27.5,30.0,580.0],["1994-01-25",27.5,31.25,27.5,30.0,3120.0],["1994-01-26",27.5,32.5,27.5,31.25,1920.0],["1994-01-27",25.625,30.0,25.625,28.125,1000.0],["1994-01-28",30.0,30.0,25.625,30.0,2460.0],["1994-01-31",30.0,30.0,25.625,30.0,2280.0],["1994-02-01",27.5,30.0,25.625,25.625,3680.0],["1994-02-02",30.0,30.0,30.0,30.0,2700.0],["1994-02-03",25.625,30.0,25.625,25.625,4520.0],["1994-02-04",30.0,30.0,25.625,27.5,5340.0],["1994-02-07",27.1875,30.0,25.625,25.625,1640.0],["1994-02-08",25.625,30.0,25.625,30.0,1280.0],["1994-02-09",30.0,30.0,25.625,30.0,480.0],["1994-02-10",25.625,25.625,25.625,25.625,920.0],["1994-02-11",28.75,28.75,25.625,25.625,300.0],["1994-02-14",25.625,25.625,25.625,25.625,600.0],["1994-02-15",25.625,28.75,25.625,28.75,1280.0],["1994-02-16",28.75,28.75,28.75,28.75,220.0],["1994-02-17",25.625,25.625,25.625,25.625,60.0],["1994-02-18",28.75,28.75,25.625,25.625,1380.0],["1994-02-22",25.625,26.7188,25.0,26.7188,4180.0],["1994-02-23",26.875,26.875,23.75,26.875,2100.0],["1994-02-24",23.75,26.875,23.125,23.125,4280.0],["1994-02-25",23.125,23.125,23.125,23.125,540.0],["1994-02-28",23.125,26.25,23.125,26.25,8680.0],["1994-03-01",23.125,26.25,23.125,26.25,220.0],["1994-03-02",23.75,24.375,23.75,24.375,200.0],["1994-03-03",23.75,26.25,23.75,26.25,4000.0],["1994-03-04",23.75,26.25,23.75,26.25,2340.0],["1994-03-07",25.625,26.25,23.75,26.25,1560.0],["1994-03-08",24.375,26.25,23.75,24.375,1520.0],["1994-03-09",25.0,25.625,25.0,25.625,5060.0],["1994-03-10",25.625,25.625,25.0,25.625,1160.0],["1994-03-11",24.375,25.625,24.375,24.375,1560.0],["1994-03-14",24.375,25.625,24.375,24.375,720.0],["1994-03-15",24.375,26.5625,24.375,25.9375,2300.0],["1994-03-16",25.0,26.875,25.0,26.875,3400.0],["1994-03-17",25.0,26.875,24.375,26.875,2800.0],["1994-03-18",24.375,26.875,24.375,26.875,1400.0],["1994-03-21",23.75,26.875,23.75,26.875,1820.0],["1994-03-22",23.75,26.875,23.75,26.875,8600.0],["1994-03-23",23.75,26.875,23.75,26.875,3900.0],["1994-03-24",26.875,26.875,22.5,24.375,4260.0],["1994-03-25",23.125,26.25,22.5,26.25,1680.0],["1994-03-28",26.25,26.25,26.25,26.25,0.0],["1994-03-29",23.125,26.25,23.125,26.25,1240.0],["1994-03-30",23.125,25.625,23.125,25.0,2140.0],["1994-03-31",23.125,24.375,23.125,24.375,660.0],["1994-04-04",24.375,24.375,24.375,24.375,0.0],["1994-04-05",21.875,24.375,21.875,24.375,780.0],["1994-04-06",24.375,25.625,22.5,22.5,1500.0],["1994-04-07",22.5,22.5,22.5,22.5,140.0],["1994-04-08",22.5,24.1406,22.5,24.1406,2660.0],["1994-04-11",21.875,23.75,20.625,23.75,2460.0],["1994-04-12",20.0,22.5,19.375,20.3125,2980.0],["1994-04-13",19.375,21.875,19.375,21.875,960.0],["1994-04-14",20.0,21.875,20.0,21.875,300.0],["1994-04-15",20.0,21.875,18.75,20.625,4420.0],["1994-04-18",18.125,20.0,18.125,20.0,1000.0],["1994-04-19",18.125,20.0,17.5,19.375,1800.0],["1994-04-20",17.5,17.5,17.5,17.5,760.0],["1994-04-21",19.375,19.375,17.5,19.375,2600.0],["1994-04-22",19.375,19.375,17.5,19.375,1080.0],["1994-04-25",19.375,19.375,17.5,17.5,680.0],["1994-04-26",20.0,20.0,16.875,20.0,680.0],["1994-04-28",16.875,20.0,16.875,18.125,4700.0],["1994-04-29",17.5,20.625,17.5,20.0,3960.0],["1994-05-02",20.0,20.0,20.0,20.0,0.0],["1994-05-03",17.5,20.0,17.5,20.0,1900.0],["1994-05-04",19.375,21.25,19.375,21.25,3600.0],["1994-05-05",18.75,20.0,18.75,20.0,1220.0],["1994-05-06",20.0,20.0,20.0,20.0,180.0],["1994-05-09",20.0,20.0,20.0,20.0,1200.0],["1994-05-10",21.25,21.25,20.0,21.25,1400.0],["1994-05-11",18.125,18.125,18.125,18.125,560.0],["1994-05-12",18.125,18.75,18.125,18.75,160.0],["1994-05-13",18.75,20.625,18.75,20.625,140.0],["1994-05-16",18.75,19.375,18.75,18.75,1240.0],["1994-05-17",20.625,20.625,19.375,20.1562,2420.0],["1994-05-18",20.1562,20.1562,20.1562,20.1562,0.0],["1994-05-19",20.0,21.25,18.75,18.75,2580.0],["1994-05-20",18.75,20.625,18.125,20.625,1040.0],["1994-05-23",18.75,21.25,18.75,21.25,2420.0],["1994-05-24",18.75,21.25,18.75,18.75,2200.0],["1994-05-25",18.75,20.0,16.25,20.0,2540.0],["1994-05-26",16.25,20.0,16.25,20.0,1220.0],["1994-05-27",17.5,20.0,17.5,18.75,1800.0],["1994-05-31",18.75,20.0,18.75,18.75,3440.0],["1994-06-01",18.75,19.375,18.75,19.375,840.0],["1994-06-02",18.75,18.75,18.75,18.75,440.0],["1994-06-03",18.75,18.9062,18.75,18.75,2500.0],["1994-06-06",18.75,19.375,18.75,19.375,1100.0],["1994-06-07",18.75,18.75,18.125,18.125,1300.0],["1994-06-08",18.4375,18.4375,18.4375,18.4375,820.0],["1994-06-09",18.75,19.375,17.5,17.5,3540.0],["1994-06-10",17.5,20.625,17.5,20.625,500.0],["1994-06-13",20.625,20.625,18.125,18.125,1240.0],["1994-06-14",18.125,20.625,18.125,18.125,400.0],["1994-06-15",18.125,20.0,18.125,20.0,1380.0],["1994-06-16",18.125,20.0,18.125,20.0,1280.0],["1994-06-17",18.125,18.125,18.125,18.125,420.0],["1994-06-20",20.0,20.625,18.125,18.125,620.0],["1994-06-21",18.125,18.125,17.5,17.5,3140.0],["1994-06-22",17.5,17.5,17.5,17.5,100.0],["1994-06-23",18.125,18.125,18.125,18.125,80.0],["1994-06-24",16.25,17.5,15.625,17.5,1480.0],["1994-06-27",15.0,17.5,15.0,17.5,560.0],["1994-06-28",15.625,15.625,15.625,15.625,100.0],["1994-06-29",15.0,18.75,15.0,18.75,13640.0],["1994-06-30",18.125,18.75,15.0,18.75,7800.0],["1994-07-01",15.0,18.75,15.0,18.75,6400.0],["1994-07-05",16.25,18.75,16.25,18.75,2640.0],["1994-07-06",16.4062,16.875,16.25,16.875,2600.0],["1994-07-07",18.75,18.75,16.875,18.75,700.0],["1994-07-08",16.875,18.75,16.875,18.75,3960.0],["1994-07-11",17.5,17.5,17.5,17.5,600.0],["1994-07-12",17.5,17.5,17.5,17.5,560.0],["1994-07-13",17.5,17.5,17.5,17.5,1160.0],["1994-07-14",17.5,17.8125,15.0,17.8125,3720.0],["1994-07-15",15.0,15.0,15.0,15.0,1020.0],["1994-07-18",15.0,18.75,15.0,18.75,2880.0],["1994-07-19",15.0,18.4375,15.0,18.4375,200.0],["1994-07-20",15.0,18.75,15.0,15.0,4060.0],["1994-07-21",17.5,17.5,15.0,17.5,4320.0],["1994-07-22",15.0,17.5,15.0,17.5,13520.0],["1994-07-25",17.5,17.5,15.0,15.0,2940.0],["1994-07-26",15.0,15.625,15.0,15.625,300.0],["1994-07-27",16.875,17.5,15.0,17.5,420.0],["1994-07-28",15.0,17.5,15.0,15.625,7200.0],["1994-07-29",15.3125,18.125,15.0,16.25,1620.0],["1994-08-01",15.0,18.125,15.0,18.125,300.0],["1994-08-02",15.0,18.125,14.8438,18.125,2820.0],["1994-08-03",17.8125,18.125,15.0,15.0,3800.0],["1994-08-04",15.0,16.875,15.0,16.875,540.0],["1994-08-05",15.0,16.25,15.0,16.25,640.0],["1994-08-08",15.0,15.0,15.0,15.0,220.0],["1994-08-09",15.0,15.0,15.0,15.0,1700.0],["1994-08-10",15.0,15.0,15.0,15.0,200.0],["1994-08-11",18.125,18.125,15.0,15.0,360.0],["1994-08-12",15.0,18.125,15.0,18.125,1000.0],["1994-08-15",18.125,18.125,18.125,18.125,400.0],["1994-08-16",15.0,17.5,15.0,17.5,660.0],["1994-08-17",17.5,17.5,15.0,15.0,1720.0],["1994-08-18",15.0,17.5,15.0,17.5,840.0],["1994-08-19",15.0,17.5,15.0,15.0,2080.0],["1994-08-22",17.5,17.5,15.0,17.5,2460.0],["1994-08-23",15.0,17.5,15.0,15.0,840.0],["1994-08-24",15.0,17.5,15.0,15.0,6100.0],["1994-08-25",15.0,17.5,15.0,17.5,260.0],["1994-08-26",15.625,17.5,13.75,13.75,3700.0],["1994-08-29",15.0,15.0,15.0,15.0,320.0],["1994-08-30",15.0,15.0,15.0,15.0,0.0],["1994-08-31",12.5,13.75,12.5,12.5,560.0],["1994-09-01",12.5,14.375,11.25,12.5,3160.0],["1994-09-02",12.5,15.625,12.5,15.0,2220.0],["1994-09-06",15.625,15.625,13.75,15.0,5840.0],["1994-09-07",13.75,15.625,13.75,15.0,1940.0],["1994-09-08",13.75,14.6875,13.75,14.6875,660.0],["1994-09-09",13.75,14.375,13.75,13.75,420.0],["1994-09-12",14.375,15.625,14.375,15.0,1080.0],["1994-09-13",13.75,15.625,11.875,12.8125,3600.0],["1994-09-14",11.25,14.375,11.25,14.375,1760.0],["1994-09-15",14.375,14.375,14.375,14.375,0.0],["1994-09-16",11.25,14.375,11.25,11.25,2160.0],["1994-09-19",11.25,14.375,11.25,14.375,4500.0],["1994-09-20",11.25,14.375,11.25,14.375,13060.0],["1994-09-21",13.75,14.375,11.25,12.5,8920.0],["1994-09-22",11.875,14.375,11.875,14.375,6220.0],["1994-09-23",14.375,14.375,11.875,12.5,3060.0],["1994-09-26",11.875,13.75,11.875,11.875,680.0],["1994-09-27",11.875,13.125,11.875,11.875,1180.0],["1994-09-28",11.875,11.875,11.875,11.875,20.0],["1994-09-29",11.875,14.375,11.875,14.375,1940.0],["1994-09-30",11.875,15.0,11.875,15.0,3700.0],["1994-10-03",12.5,15.0,12.5,15.0,360.0],["1994-10-04",12.5,14.375,12.5,13.125,2200.0],["1994-10-05",14.375,14.375,13.125,14.375,5120.0],["1994-10-06",14.375,14.375,12.5,14.375,1740.0],["1994-10-07",14.375,14.375,14.375,14.375,0.0],["1994-10-10",13.125,14.375,13.125,14.375,560.0],["1994-10-11",14.375,14.375,13.125,13.75,2800.0],["1994-10-12",13.75,13.75,13.125,13.75,1860.0],["1994-10-13",13.4375,13.4375,12.8125,12.8125,4180.0],["1994-10-14",13.125,13.125,13.125,13.125,440.0],["1994-10-17",13.125,13.75,12.8125,12.8125,4660.0],["1994-10-18",12.8125,12.8125,12.8125,12.8125,60.0],["1994-10-19",13.75,13.75,12.8125,12.8125,1100.0],["1994-10-20",12.8125,13.75,12.8125,12.8125,860.0],["1994-10-21",12.8125,13.75,12.5,13.125,2620.0],["1994-10-24",13.4375,13.4375,12.5,12.5,620.0],["1994-10-25",12.5,12.5,12.5,12.5,0.0],["1994-10-26",11.875,13.125,11.25,11.25,4500.0],["1994-10-27",12.8125,12.8125,12.8125,12.8125,20.0],["1994-10-28",12.5,12.8125,11.5625,12.5,1820.0],["1994-10-31",12.8125,13.4375,11.875,13.125,2460.0],["1994-11-01",14.375,14.375,12.1875,12.5,1660.0],["1994-11-02",14.375,15.0,13.125,13.125,1700.0],["1994-11-03",15.625,15.625,13.125,13.125,800.0],["1994-11-04",13.125,13.125,13.125,13.125,140.0],["1994-11-07",15.625,15.625,13.75,13.75,220.0],["1994-11-08",13.75,15.0,13.75,15.0,1780.0],["1994-11-09",15.0,16.25,13.75,16.25,7160.0],["1994-11-10",15.7812,17.8125,15.0,17.8125,6600.0],["1994-11-11",15.625,18.125,15.625,17.5,7020.0],["1994-11-14",17.5,17.5,15.625,16.25,1000.0],["1994-11-15",17.5,17.5,15.0,15.0,900.0],["1994-11-16",16.25,17.5,15.0,17.5,4500.0],["1994-11-17",17.5,18.125,15.0,18.125,18540.0],["1994-11-18",18.125,18.125,15.0,18.125,10320.0],["1994-11-21",15.0,18.125,15.0,18.125,2440.0],["1994-11-22",15.625,18.125,15.625,18.125,12840.0],["1994-11-23",16.25,17.5,15.625,16.875,3120.0],["1994-11-25",18.125,18.125,16.5625,16.5625,2700.0],["1994-11-28",16.5625,17.8125,16.25,17.8125,6060.0],["1994-11-29",17.8125,17.8125,15.625,15.625,1100.0],["1994-11-30",17.8125,17.8125,15.625,17.5,1600.0],["1994-12-01",16.5625,17.5,15.625,16.25,1200.0],["1994-12-02",16.25,17.5,16.25,16.25,1700.0],["1994-12-05",17.5,17.5,16.25,16.5625,1220.0],["1994-12-06",17.5,17.5,15.625,17.5,1880.0],["1994-12-07",15.625,17.5,15.625,17.5,1400.0],["1994-12-08",17.5,17.5,17.5,17.5,300.0],["1994-12-09",16.25,17.5,16.25,16.25,3180.0],["1994-12-12",15.625,16.875,15.625,16.5625,1720.0],["1994-12-13",16.5625,16.5625,15.625,16.25,4400.0],["1994-12-14",15.625,16.5625,15.625,16.5625,600.0],["1994-12-15",16.25,17.5,15.625,17.5,3520.0],["1994-12-16",17.5,17.5,15.9375,16.25,2820.0],["1994-12-19",16.875,16.875,15.9375,15.9375,560.0],["1994-12-20",15.625,16.875,15.625,16.875,1520.0],["1994-12-21",15.625,16.875,15.625,16.875,920.0],["1994-12-22",15.625,16.875,15.625,15.625,1500.0],["1994-12-23",15.625,16.875,15.625,16.25,3200.0],["1994-12-27",15.625,16.875,15.625,16.875,2800.0],["1994-12-28",16.875,16.875,15.3125,16.875,1400.0],["1994-12-29",15.3125,16.25,15.0,16.25,4000.0],["1994-12-30",16.25,16.25,14.375,15.625,10560.0],["1995-01-03",16.875,16.875,15.0,15.0,1100.0],["1995-01-04",15.0,15.0,15.0,15.0,0.0],["1995-01-05",17.5,17.5,15.0,16.875,6600.0],["1995-01-06",17.5,17.5,15.0,16.25,2420.0],["1995-01-09",16.25,16.25,16.25,16.25,0.0],["1995-01-10",14.6875,15.625,14.6875,15.625,740.0],["1995-01-11",14.0625,15.625,14.0625,15.625,2320.0],["1995-01-12",14.375,15.625,14.375,15.625,940.0],["1995-01-13",15.0,16.25,14.6875,16.25,13320.0],["1995-01-16",14.6875,14.6875,14.6875,14.6875,720.0],["1995-01-17",14.6875,15.3125,14.6875,15.3125,8680.0],["1995-01-18",15.0,15.0,14.375,15.0,2880.0],["1995-01-19",14.375,15.0,13.75,13.75,5580.0],["1995-01-20",15.0,15.0,12.5,13.125,8080.0],["1995-01-23",13.125,13.75,12.5,13.75,2480.0],["1995-01-24",13.75,14.375,12.5,14.375,2120.0],["1995-01-25",13.75,15.0,13.75,13.75,640.0],["1995-01-26",15.0,15.0,13.4375,14.375,1980.0],["1995-01-27",14.375,14.375,14.375,14.375,200.0],["1995-01-30",13.125,13.75,13.125,13.75,1540.0],["1995-01-31",13.125,15.0,13.125,15.0,1240.0],["1995-02-01",13.125,15.0,13.125,15.0,1460.0],["1995-02-02",15.0,15.0,9.375,9.6875,18480.0],["1995-02-03",11.25,12.5,10.625,12.1875,11460.0],["1995-02-06",12.5,13.125,11.875,12.5,8000.0],["1995-02-07",12.5,13.125,11.875,11.875,4000.0],["1995-02-08",12.8125,12.8125,11.875,12.5,3240.0],["1995-02-09",12.8125,13.75,12.5,13.125,1840.0],["1995-02-10",13.75,13.75,12.5,13.125,3500.0],["1995-02-13",12.8125,15.0,12.5,12.5,4920.0],["1995-02-14",12.5,13.75,12.5,12.5,2080.0],["1995-02-15",13.125,13.125,11.5625,11.875,7040.0],["1995-02-16",11.5625,12.1875,11.5625,11.5625,2660.0],["1995-02-17",11.875,12.5,11.5625,12.1875,4000.0],["1995-02-21",12.5,12.5,11.5625,11.5625,5500.0],["1995-02-22",12.1875,12.1875,11.5625,11.875,1160.0],["1995-02-23",12.1875,12.1875,11.5625,12.1875,340.0],["1995-02-24",12.1875,12.1875,10.625,10.625,6880.0],["1995-02-27",10.625,12.1875,10.625,10.625,3340.0],["1995-02-28",10.3125,11.875,10.3125,11.875,4360.0],["1995-03-01",11.875,12.1875,10.9375,12.1875,2100.0],["1995-03-02",12.1875,12.1875,12.1875,12.1875,0.0],["1995-03-03",12.1875,12.1875,11.5625,11.5625,600.0],["1995-03-06",11.5625,12.1875,11.5625,11.5625,4080.0],["1995-03-07",11.5625,12.5,11.5625,11.5625,5800.0],["1995-03-08",11.5625,12.5,11.25,11.25,7500.0],["1995-03-09",11.25,12.5,11.25,11.5625,5640.0],["1995-03-10",11.25,12.1875,11.25,11.4062,6500.0],["1995-03-13",11.875,12.5,11.875,11.875,4260.0],["1995-03-14",11.875,12.5,11.875,11.875,6400.0],["1995-03-15",11.875,12.5,11.875,12.5,1140.0],["1995-03-16",13.125,14.0625,12.1875,13.75,9700.0],["1995-03-17",12.5,13.75,12.5,13.75,1600.0],["1995-03-20",12.5,14.0625,12.5,14.0625,5260.0],["1995-03-21",12.8125,14.0625,12.8125,12.8125,8760.0],["1995-03-22",12.8125,14.0625,12.8125,13.75,940.0],["1995-03-23",14.0625,14.0625,13.4375,13.4375,440.0],["1995-03-24",13.4375,14.0625,13.125,14.0625,5340.0],["1995-03-27",13.75,14.0625,12.5,12.5,2520.0],["1995-03-28",14.0625,14.0625,11.875,12.5,4800.0],["1995-03-29",12.5,12.5,11.875,11.875,2220.0],["1995-03-30",11.25,11.25,10.625,10.625,900.0],["1995-03-31",10.625,11.5625,10.625,10.625,4120.0],["1995-04-03",10.2344,11.5625,10.2344,11.5625,2500.0],["1995-04-04",10.9375,11.5625,10.625,11.5625,1800.0],["1995-04-05",10.0,11.5625,10.0,10.0,4880.0],["1995-04-06",11.25,11.25,10.0,11.25,440.0],["1995-04-07",11.25,11.875,10.9375,11.875,5940.0],["1995-04-10",11.5625,11.5625,11.5625,11.5625,280.0],["1995-04-11",11.5625,11.5625,11.5625,11.5625,0.0],["1995-04-12",11.875,11.875,11.5625,11.5625,5600.0],["1995-04-13",11.5625,11.875,11.5625,11.875,2400.0],["1995-04-17",11.875,11.875,10.625,10.625,5620.0],["1995-04-18",11.5625,11.5625,11.5625,11.5625,660.0],["1995-04-19",11.25,11.25,8.75,9.375,11040.0],["1995-04-20",9.375,10.0,8.75,9.6875,5360.0],["1995-04-21",10.0,10.0,9.6875,10.0,3400.0],["1995-04-24",10.0,10.0,9.375,10.0,1800.0],["1995-04-25",9.375,9.375,9.375,9.375,200.0],["1995-04-26",8.75,10.0,8.75,9.375,5100.0],["1995-04-27",9.0625,10.0,9.0625,10.0,7060.0],["1995-04-28",9.375,10.0,9.375,10.0,200.0],["1995-05-01",10.0,10.0,9.375,10.0,840.0],["1995-05-02",9.375,10.0,9.375,10.0,2660.0],["1995-05-03",10.0,10.0,9.375,10.0,3100.0],["1995-05-04",10.0,10.0,9.375,10.0,5620.0],["1995-05-05",9.6875,10.0,9.6875,10.0,12240.0],["1995-05-08",10.0,10.0,9.375,9.375,2860.0],["1995-05-09",9.375,9.375,9.375,9.375,1320.0],["1995-05-10",9.6875,10.0,9.6875,10.0,1600.0],["1995-05-11",10.3125,10.625,10.0,10.0,1520.0],["1995-05-12",10.3125,10.625,10.0,10.625,9280.0],["1995-05-15",10.0,10.625,10.0,10.625,5460.0],["1995-05-16",10.625,10.625,10.3125,10.625,2800.0],["1995-05-17",10.625,10.9375,10.3125,10.9375,7300.0],["1995-05-18",10.3125,10.9375,10.3125,10.625,4280.0],["1995-05-19",10.3125,10.9375,10.0,10.3125,10480.0],["1995-05-22",10.9375,10.9375,10.625,10.625,300.0],["1995-05-23",10.0,10.9375,8.75,9.375,21920.0],["1995-05-24",9.375,10.0,8.75,10.0,21300.0],["1995-05-25",10.0,11.875,9.6875,10.3125,12220.0],["1995-05-26",10.625,10.9375,10.3125,10.625,3380.0],["1995-05-30",11.25,11.5625,11.25,11.5625,3200.0],["1995-05-31",11.875,12.5,11.25,12.0312,5400.0],["1995-06-01",12.5,13.125,12.1875,12.9688,9320.0],["1995-06-02",13.125,15.0,12.5,13.75,20700.0],["1995-06-05",13.4375,15.0,13.125,14.375,36720.0],["1995-06-06",14.375,15.0,14.0625,14.6875,7280.0],["1995-06-07",14.375,15.0,13.4375,13.75,9480.0],["1995-06-08",13.75,14.375,13.4375,14.375,6120.0],["1995-06-09",13.4375,14.375,13.3594,13.4375,5800.0],["1995-06-12",14.0625,14.375,13.4375,14.0625,2480.0],["1995-06-13",14.375,14.375,13.125,13.75,11680.0],["1995-06-14",13.4375,14.375,13.4375,13.4375,4160.0],["1995-06-15",14.375,14.375,13.75,14.375,13660.0],["1995-06-16",13.9062,14.375,13.75,14.375,8560.0],["1995-06-19",13.75,14.375,13.4375,14.0625,9960.0],["1995-06-20",13.4375,14.0625,13.4375,13.75,3560.0],["1995-06-21",14.0625,14.0625,13.125,13.125,2220.0],["1995-06-22",13.125,13.75,13.125,13.75,8160.0],["1995-06-23",13.75,14.0625,13.125,13.125,3820.0],["1995-06-26",14.0625,15.0,13.6719,15.0,21080.0],["1995-06-27",14.375,15.625,14.375,14.6875,9260.0],["1995-06-28",15.0,15.0,13.75,14.6875,14880.0],["1995-06-29",13.75,14.6875,13.4375,13.75,5780.0],["1995-06-30",13.125,13.125,13.125,13.125,60.0],["1995-07-03",14.0625,14.0625,14.0625,14.0625,1000.0],["1995-07-05",13.75,14.6875,13.125,14.6875,10400.0],["1995-07-06",13.75,14.375,13.4375,14.0625,2100.0],["1995-07-07",14.0625,14.0625,13.4375,14.0625,1380.0],["1995-07-10",13.75,13.75,13.125,13.75,2800.0],["1995-07-11",13.4375,13.75,13.125,13.125,1520.0],["1995-07-12",13.75,13.75,12.8125,12.8125,3980.0],["1995-07-13",12.8125,13.75,12.8125,13.75,3760.0],["1995-07-14",13.125,13.4375,12.8125,13.4375,1220.0],["1995-07-17",12.8125,13.4375,12.8125,12.8125,6320.0],["1995-07-18",12.8125,13.4375,12.8125,13.4375,6600.0],["1995-07-19",12.8125,13.125,12.3438,12.3438,3740.0],["1995-07-20",12.1875,12.8125,12.1875,12.8125,960.0],["1995-07-21",12.1875,12.8125,11.25,11.25,10040.0],["1995-07-24",11.875,11.875,11.5625,11.5625,2340.0],["1995-07-25",11.5625,12.5,11.5625,11.5625,2100.0],["1995-07-26",11.5625,11.5625,11.5625,11.5625,1500.0],["1995-07-27",10.9375,11.25,10.9375,11.25,1400.0],["1995-07-28",11.25,11.5625,10.9375,11.5625,340.0],["1995-07-31",10.9375,10.9375,10.9375,10.9375,1400.0],["1995-08-01",10.9375,10.9375,10.9375,10.9375,200.0],["1995-08-02",10.9375,10.9375,10.9375,10.9375,0.0],["1995-08-03",10.9375,11.5625,10.3125,11.5625,52700.0],["1995-08-04",10.9375,11.25,10.625,10.625,1700.0],["1995-08-07",10.625,10.625,10.625,10.625,200.0],["1995-08-08",10.625,11.5625,10.625,11.5625,2040.0],["1995-08-09",10.625,11.5625,10.625,10.625,840.0],["1995-08-10",11.5625,11.5625,11.5625,11.5625,400.0],["1995-08-11",10.625,11.5625,10.625,10.625,1700.0],["1995-08-14",10.3125,11.875,10.3125,10.625,440.0],["1995-08-15",10.625,10.625,10.3125,10.3125,1480.0],["1995-08-16",10.3125,10.3125,10.3125,10.3125,480.0],["1995-08-17",10.9375,11.5625,10.3125,10.3125,1060.0],["1995-08-18",10.625,11.5625,10.625,11.1719,5160.0],["1995-08-21",10.625,11.5625,10.625,11.5625,2760.0],["1995-08-22",11.875,11.875,11.875,11.875,660.0],["1995-08-23",11.25,11.25,10.625,10.9375,3280.0],["1995-08-24",10.9375,11.25,10.625,11.25,16020.0],["1995-08-25",10.625,11.5625,10.625,10.625,4880.0],["1995-08-28",11.5625,11.5625,10.625,11.25,2400.0],["1995-08-29",10.625,11.25,10.625,11.25,600.0],["1995-08-30",11.25,11.25,10.0,10.625,11000.0],["1995-08-31",10.0,10.625,10.0,10.625,2960.0],["1995-09-01",10.0,10.625,10.0,10.0,4760.0],["1995-09-05",10.625,11.25,10.625,10.625,4420.0],["1995-09-06",11.25,11.5625,10.625,11.4844,5000.0],["1995-09-07",10.9375,11.875,10.625,11.875,7580.0],["1995-09-08",11.875,12.1875,11.25,12.1875,6840.0],["1995-09-11",11.5625,11.5625,11.5625,11.5625,1200.0],["1995-09-12",11.5625,12.1875,11.5625,11.5625,4420.0],["1995-09-13",11.25,11.25,10.625,10.9375,2660.0],["1995-09-14",10.3125,10.625,10.3125,10.3125,2000.0],["1995-09-15",10.0,10.625,10.0,10.0,2340.0],["1995-09-18",10.0,10.0,10.0,10.0,0.0],["1995-09-19",9.6875,10.3125,9.6875,10.3125,2980.0],["1995-09-20",10.3125,10.3125,10.3125,10.3125,0.0],["1995-09-21",9.6875,10.3125,9.6875,9.6875,2720.0],["1995-09-22",10.1562,10.3125,9.6875,10.3125,3860.0],["1995-09-25",10.3125,10.3125,9.6875,9.6875,1280.0],["1995-09-26",10.0,10.3125,9.6875,10.3125,2140.0],["1995-09-27",9.6875,10.3125,9.6875,10.0,5060.0],["1995-09-28",10.3125,10.3125,9.6875,9.6875,600.0],["1995-09-29",9.6875,10.3125,9.6875,10.3125,2600.0],["1995-10-02",9.6875,10.0,9.6875,10.0,700.0],["1995-10-03",10.625,10.625,9.6875,9.6875,3740.0],["1995-10-04",9.6875,10.625,9.375,10.625,4000.0],["1995-10-05",9.375,10.625,9.0625,9.0625,6300.0],["1995-10-06",9.6875,9.6875,8.4375,8.4375,13620.0],["1995-10-09",8.4375,9.375,8.125,8.125,1800.0],["1995-10-10",8.125,8.125,8.125,8.125,0.0],["1995-10-11",8.4375,9.375,8.4375,8.75,4600.0],["1995-10-12",9.375,9.375,8.75,9.375,9360.0],["1995-10-13",9.375,9.375,9.375,9.375,3920.0],["1995-10-16",9.0625,9.375,9.0625,9.375,3380.0],["1995-10-17",9.0625,9.375,9.0625,9.0625,660.0],["1995-10-18",9.0625,9.6875,8.75,8.75,9320.0],["1995-10-19",9.0625,9.6875,8.75,9.5312,10960.0],["1995-10-20",8.75,8.75,8.75,8.75,1200.0],["1995-10-23",8.75,8.75,8.75,8.75,20.0],["1995-10-24",8.75,9.6875,8.75,8.75,3500.0],["1995-10-25",8.125,9.375,8.125,8.125,1200.0],["1995-10-26",8.4375,8.4375,8.4375,8.4375,740.0],["1995-10-27",8.4375,8.75,8.4375,8.75,400.0],["1995-10-30",8.75,8.75,8.75,8.75,0.0],["1995-10-31",8.4375,8.4375,8.4375,8.4375,300.0],["1995-11-01",8.4375,8.75,8.4375,8.75,3960.0],["1995-11-02",8.4375,9.375,8.4375,8.4375,1500.0],["1995-11-03",7.8125,7.8125,7.8125,7.8125,600.0],["1995-11-06",8.75,9.0625,7.8125,9.0625,1120.0],["1995-11-07",9.0625,9.0625,7.5,7.5,21780.0],["1995-11-08",8.125,8.125,5.9375,7.5,12720.0],["1995-11-09",6.25,7.5,6.25,6.25,60160.0],["1995-11-10",6.875,8.125,6.25,7.5,3660.0],["1995-11-13",7.1875,8.125,7.1875,7.1875,8740.0],["1995-11-14",7.5,8.125,7.5,7.5,1500.0],["1995-11-15",7.5,8.75,7.5,8.125,6700.0],["1995-11-16",8.125,8.125,7.8125,8.125,2300.0],["1995-11-17",8.4375,9.375,8.125,8.4375,16140.0],["1995-11-20",8.4375,9.375,8.125,8.125,8740.0],["1995-11-21",8.75,8.75,8.125,8.125,3700.0],["1995-11-22",8.4375,8.75,7.5,8.75,1400.0],["1995-11-24",8.75,8.75,7.9688,8.75,4400.0],["1995-11-27",8.125,8.75,8.125,8.75,1000.0],["1995-11-28",8.125,8.75,7.1875,7.8906,8940.0],["1995-11-29",7.1875,7.1875,7.1875,7.1875,840.0],["1995-11-30",7.1875,8.125,7.1875,8.125,1340.0],["1995-12-01",7.5,8.125,7.5,7.5,4580.0],["1995-12-04",7.5,8.125,7.5,8.125,2180.0],["1995-12-05",7.5,7.5,7.5,7.5,580.0],["1995-12-06",7.5,7.5,7.5,7.5,400.0],["1995-12-07",7.5,8.125,7.5,7.5,7460.0],["1995-12-08",7.5,7.5,7.5,7.5,1200.0],["1995-12-11",7.5,8.125,7.1875,7.1875,8640.0],["1995-12-12",7.1875,8.125,7.1875,8.125,4920.0],["1995-12-13",7.1875,8.125,7.1875,7.1875,8320.0],["1995-12-14",6.875,7.5,6.875,7.1875,5220.0],["1995-12-15",8.125,8.125,6.875,6.875,4240.0],["1995-12-18",6.875,7.8125,6.875,6.875,4420.0],["1995-12-19",6.875,7.5,6.875,6.875,2260.0],["1995-12-20",7.8125,7.8125,6.875,6.875,1040.0],["1995-12-21",6.875,7.5,6.25,7.2656,19400.0],["1995-12-22",6.4062,6.4062,6.4062,6.4062,1980.0],["1995-12-26",6.4062,6.5625,6.25,6.5625,6720.0],["1995-12-27",6.875,6.875,5.625,5.625,8720.0],["1995-12-28",5.625,6.25,5.625,6.25,6640.0],["1995-12-29",5.9375,6.875,5.9375,5.9375,14140.0],["1996-01-02",5.9375,5.9375,5.9375,5.9375,1480.0],["1996-01-03",5.625,6.25,5.625,6.25,2800.0],["1996-01-04",5.625,5.625,5.625,5.625,500.0],["1996-01-05",5.625,6.25,5.625,6.25,260.0],["1996-01-08",6.25,6.25,6.25,6.25,0.0],["1996-01-09",5.3125,6.25,5.3125,6.25,5040.0],["1996-01-10",5.625,6.25,5.625,5.9375,1400.0],["1996-01-11",6.25,6.25,6.25,6.25,120.0],["1996-01-12",6.25,6.25,5.625,5.625,3400.0],["1996-01-15",5.9375,5.9375,5.9375,5.9375,2000.0],["1996-01-16",8.75,8.75,5.625,5.625,1440.0],["1996-01-17",5.625,5.625,5.625,5.625,0.0],["1996-01-18",5.625,5.625,5.625,5.625,1200.0],["1996-01-19",5.625,5.625,5.625,5.625,200.0],["1996-01-22",5.625,5.625,5.625,5.625,2400.0],["1996-01-23",5.625,5.9375,5.625,5.9375,1800.0],["1996-01-24",5.625,5.625,5.625,5.625,1000.0],["1996-01-25",5.9375,5.9375,5.625,5.625,5000.0],["1996-01-26",5.625,6.25,5.625,6.25,400.0],["1996-01-29",6.25,6.25,5.625,6.25,2600.0],["1996-01-30",6.25,6.5625,5.625,5.625,2500.0],["1996-01-31",5.625,5.625,5.625,5.625,0.0],["1996-02-01",5.625,5.625,5.625,5.625,0.0],["1996-02-02",6.5625,6.5625,5.9375,6.25,1100.0],["1996-02-05",6.875,6.875,6.25,6.25,2920.0],["1996-02-06",6.4062,6.4062,6.25,6.25,600.0],["1996-02-07",6.875,6.875,6.875,6.875,300.0],["1996-02-08",6.5625,6.875,5.625,5.625,3420.0],["1996-02-09",5.0,6.25,5.0,5.9375,14220.0],["1996-02-12",5.0,5.625,5.0,5.0,3160.0],["1996-02-13",5.9375,5.9375,5.0,5.625,101580.0],["1996-02-14",5.3125,5.9375,5.3125,5.9375,84820.0],["1996-02-15",5.3125,5.9375,5.3125,5.9375,2060.0],["1996-02-16",5.9375,5.9375,5.3125,5.625,3540.0],["1996-02-20",5.625,5.9375,5.3125,5.3125,4200.0],["1996-02-21",5.3125,5.625,5.3125,5.3125,1720.0],["1996-02-22",5.3125,5.9375,5.3125,5.3125,7300.0],["1996-02-23",5.3125,5.3125,5.3125,5.3125,20.0],["1996-02-26",5.625,5.9375,5.3125,5.9375,10900.0],["1996-02-27",5.3125,6.25,5.3125,6.25,7860.0],["1996-02-28",6.25,6.875,5.625,6.25,65460.0],["1996-02-29",6.5625,6.5625,6.5625,6.5625,4860.0],["1996-03-01",6.5625,6.875,5.625,6.875,4900.0],["1996-03-04",6.5625,6.5625,5.9375,5.9375,12740.0],["1996-03-05",5.9375,6.5625,5.625,5.625,4400.0],["1996-03-06",6.5625,6.5625,6.5625,6.5625,320.0],["1996-03-07",5.625,6.25,5.625,6.25,400.0],["1996-03-08",5.625,6.25,5.3125,5.3125,9500.0],["1996-03-11",5.625,5.625,5.625,5.625,400.0],["1996-03-12",6.25,6.25,5.625,6.25,16640.0],["1996-03-13",5.9375,6.5625,5.9375,6.5625,5680.0],["1996-03-14",6.5625,6.5625,6.25,6.25,600.0],["1996-03-15",6.5625,6.5625,5.9375,6.25,1180.0],["1996-03-18",6.5625,6.5625,5.9375,6.0938,34380.0],["1996-03-19",6.25,6.5625,5.9375,6.4062,9120.0],["1996-03-20",6.4062,6.4062,6.25,6.4062,5640.0],["1996-03-21",6.25,6.4062,6.25,6.25,25300.0],["1996-03-22",6.4062,6.4062,6.25,6.25,32600.0],["1996-03-25",6.25,6.4062,5.625,6.4062,7820.0],["1996-03-26",6.25,6.25,5.625,5.625,780.0],["1996-03-27",5.625,5.9375,5.625,5.625,3180.0],["1996-03-28",5.625,5.9375,5.625,5.625,12700.0],["1996-03-29",5.625,5.9375,5.0,5.9375,16720.0],["1996-04-01",5.9375,5.9375,5.3125,5.9375,2500.0],["1996-04-02",5.9375,5.9375,5.3125,5.625,6400.0],["1996-04-03",5.625,5.625,5.625,5.625,200.0],["1996-04-04",5.625,5.9375,5.3125,5.3125,8100.0],["1996-04-08",5.3125,5.625,5.0,5.0,4720.0],["1996-04-09",5.0,5.625,4.6875,5.625,4340.0],["1996-04-10",4.8438,5.625,4.8438,4.8438,1520.0],["1996-04-11",5.625,5.625,4.8438,5.625,7740.0],["1996-04-12",5.0,5.625,5.0,5.0,6400.0],["1996-04-15",5.3125,5.3125,5.0,5.3125,2840.0],["1996-04-16",5.1562,5.4688,5.0,5.4688,5700.0],["1996-04-17",5.4688,5.4688,5.3125,5.3125,11500.0],["1996-04-18",5.3125,5.3125,5.0,5.0,12740.0],["1996-04-19",4.8438,5.1562,4.8438,5.1562,9720.0],["1996-04-22",4.8438,5.1562,4.8438,5.0,10400.0],["1996-04-23",5.1562,5.1562,4.8438,5.1562,9780.0],["1996-04-24",5.0,5.1562,5.0,5.0,1480.0],["1996-04-25",5.1562,5.1562,5.0,5.0,8200.0],["1996-04-26",5.3125,5.3125,5.0,5.0,1700.0],["1996-04-29",5.0,5.3125,5.0,5.1562,7740.0],["1996-04-30",5.1562,5.3125,4.8438,5.3125,4320.0],["1996-05-01",4.8438,4.8438,4.8438,4.8438,100.0],["1996-05-02",5.0,5.4688,4.8438,5.0,9320.0],["1996-05-03",5.4688,5.4688,5.0,5.4688,4000.0],["1996-05-06",5.0,5.0781,4.8438,4.8438,1460.0],["1996-05-07",5.0,5.0,4.8438,4.8438,7240.0],["1996-05-08",5.0,5.1562,4.6875,5.0,4400.0],["1996-05-09",4.6875,4.6875,4.6875,4.6875,900.0],["1996-05-10",5.3125,5.3125,4.5312,4.5312,1440.0],["1996-05-13",5.3125,5.3125,4.5312,5.0,2340.0],["1996-05-14",5.4688,5.4688,4.5312,4.5312,16120.0],["1996-05-15",5.0,5.3125,4.6875,4.8438,9880.0],["1996-05-16",4.6875,5.3125,4.6875,4.6875,12340.0],["1996-05-17",4.6875,5.4688,4.6875,4.6875,4220.0],["1996-05-20",5.3125,5.4688,4.6875,5.3125,10400.0],["1996-05-21",5.0,5.4688,5.0,5.3125,13800.0],["1996-05-22",5.0,5.4688,5.0,5.0,8700.0],["1996-05-23",5.3125,5.4688,5.0,5.0,7860.0],["1996-05-24",5.0,5.4688,5.0,5.0,9160.0],["1996-05-28",5.3125,5.3125,5.1562,5.3125,31800.0],["1996-05-29",5.3125,5.3125,5.3125,5.3125,4720.0],["1996-05-30",5.4688,6.875,5.0,6.875,25120.0],["1996-05-31",5.9375,9.0625,5.9375,8.125,43880.0],["1996-06-03",7.8125,8.4375,7.1875,8.125,36080.0],["1996-06-04",8.125,8.125,7.6562,7.6562,20440.0],["1996-06-05",7.6562,8.125,7.6562,8.125,19240.0],["1996-06-06",8.125,8.125,7.6562,7.6562,22500.0],["1996-06-07",8.125,8.125,7.6562,7.6562,21720.0],["1996-06-10",7.8125,9.375,7.6562,9.375,27440.0],["1996-06-11",8.75,9.6875,8.75,9.375,29640.0],["1996-06-12",9.375,9.6875,8.4375,9.6875,84720.0],["1996-06-13",9.375,10.0,9.375,10.0,26980.0],["1996-06-14",9.5312,10.3125,9.5312,10.3125,26820.0],["1996-06-17",10.0,12.1875,10.0,11.25,32060.0],["1996-06-18",11.25,11.25,10.3125,10.9375,23780.0],["1996-06-19",10.9375,11.25,10.0,10.3125,32780.0],["1996-06-20",10.0,10.3125,9.375,9.375,37560.0],["1996-06-21",9.375,9.375,9.375,9.375,340.0],["1996-06-24",10.0,10.0,9.375,10.0,5240.0],["1996-06-25",9.6875,9.8438,9.375,9.375,13640.0],["1996-06-26",9.375,10.0,9.375,10.0,12480.0],["1996-06-27",9.375,10.0,9.375,9.6875,4160.0],["1996-06-28",9.6875,10.0,9.375,10.0,5300.0],["1996-07-01",9.375,10.0,9.375,10.0,2480.0],["1996-07-02",9.375,10.625,9.375,10.0,11100.0],["1996-07-03",9.6875,10.625,9.6875,10.625,7300.0],["1996-07-05",9.6875,10.1562,9.6875,10.0,2800.0],["1996-07-08",9.375,10.625,9.375,10.1562,12240.0],["1996-07-09",9.6875,10.3125,9.6875,9.6875,16560.0],["1996-07-10",9.6875,10.625,9.375,10.625,7120.0],["1996-07-11",9.375,10.625,8.75,8.75,11100.0],["1996-07-12",9.375,9.375,9.375,9.375,440.0],["1996-07-15",8.75,9.375,7.8125,7.8125,8740.0],["1996-07-16",7.5,9.0625,7.5,9.0625,9520.0],["1996-07-17",9.375,10.0,9.375,10.0,11500.0],["1996-07-18",9.375,10.0,9.375,9.375,5200.0],["1996-07-19",9.0625,9.375,8.75,8.75,2380.0],["1996-07-22",8.75,8.75,8.125,8.4375,4800.0],["1996-07-23",7.5,8.4375,7.5,8.4375,9360.0],["1996-07-24",8.125,8.4375,7.8125,8.2812,2320.0],["1996-07-25",8.125,9.6875,7.8125,9.0625,14720.0],["1996-07-26",10.0,10.0,9.8438,9.8438,3000.0],["1996-07-29",9.375,10.0,7.8125,7.8125,17020.0],["1996-07-30",7.5,7.8125,7.5,7.8125,4920.0],["1996-07-31",7.8125,8.4375,7.8125,8.4375,3580.0],["1996-08-01",7.8125,8.125,7.5,8.125,4740.0],["1996-08-02",8.125,8.125,7.5,7.5,4260.0],["1996-08-05",8.125,8.125,7.5,7.8125,5180.0],["1996-08-06",8.125,8.125,7.5,7.5,4600.0],["1996-08-07",7.5,9.6875,7.5,9.0625,6640.0],["1996-08-08",9.0625,9.0625,8.125,8.125,2800.0],["1996-08-09",9.6875,9.6875,9.375,9.375,1800.0],["1996-08-12",9.5312,10.0,9.0625,10.0,16900.0],["1996-08-13",9.0625,10.0,9.0625,10.0,8180.0],["1996-08-14",9.375,10.3125,9.375,10.0,8800.0],["1996-08-15",10.0,10.0,9.375,9.375,1320.0],["1996-08-16",10.0,10.0,9.0625,9.0625,10900.0],["1996-08-19",9.375,10.0,9.375,9.6875,8680.0],["1996-08-20",9.6875,10.0,9.0625,9.6875,19520.0],["1996-08-21",9.6875,10.3125,9.6875,10.0,16760.0],["1996-08-22",10.3125,10.3125,9.6875,10.3125,7740.0],["1996-08-23",10.3125,11.25,10.3125,11.25,21560.0],["1996-08-26",10.9375,11.5625,10.3125,11.25,17320.0],["1996-08-27",11.25,11.25,9.0625,9.6875,48560.0],["1996-08-28",10.0,10.3125,9.8438,10.0,13820.0],["1996-08-29",9.8438,10.625,9.8438,10.625,11160.0],["1996-08-30",10.625,10.625,9.8438,10.625,4080.0],["1996-09-03",10.625,10.9375,10.0,10.3125,17360.0],["1996-09-04",10.0,11.25,10.0,10.4688,14840.0],["1996-09-05",10.625,10.625,10.0,10.625,11480.0],["1996-09-06",10.4688,10.625,10.0,10.3125,16240.0],["1996-09-09",10.3125,10.625,10.0,10.0,14040.0],["1996-09-10",10.3125,11.25,10.3125,10.9375,15340.0],["1996-09-11",11.5625,11.5625,10.625,10.9375,33840.0],["1996-09-12",10.9375,11.5625,10.9375,11.5625,12720.0],["1996-09-13",11.5625,12.5,10.9375,11.875,26720.0],["1996-09-16",11.5625,11.875,11.25,11.25,9220.0],["1996-09-17",11.5625,11.875,11.25,11.5625,7160.0],["1996-09-18",11.875,11.875,11.25,11.875,3520.0],["1996-09-19",11.4062,11.875,11.4062,11.875,15480.0],["1996-09-20",11.875,11.875,11.25,11.25,3880.0],["1996-09-23",11.875,12.5,11.25,11.875,20360.0],["1996-09-24",11.875,12.5,11.25,12.1875,25840.0],["1996-09-25",12.1875,12.8125,11.875,12.1875,14040.0],["1996-09-26",12.5,12.8125,11.875,12.0312,15440.0],["1996-09-27",11.875,12.5,10.625,11.875,11060.0],["1996-09-30",11.7188,11.875,10.9375,10.9375,28920.0],["1996-10-01",11.875,11.875,10.9375,11.7188,26180.0],["1996-10-02",11.5625,11.875,11.5625,11.7188,12940.0],["1996-10-03",11.875,12.1875,11.7188,11.7188,11700.0],["1996-10-04",12.1875,12.1875,11.7188,11.7188,2940.0],["1996-10-07",11.875,11.875,10.625,11.25,9780.0],["1996-10-08",11.5625,11.5625,10.625,10.625,3040.0],["1996-10-09",11.25,11.25,10.625,10.9375,4600.0],["1996-10-10",10.9375,11.875,10.9375,10.9375,9540.0],["1996-10-11",11.25,11.25,10.3125,10.3125,13200.0],["1996-10-14",11.25,11.25,9.8438,10.9375,10520.0],["1996-10-15",9.6875,10.0,9.0625,9.6875,6400.0],["1996-10-16",9.6875,9.6875,9.0625,9.6875,5520.0],["1996-10-17",9.6875,9.6875,9.2188,9.6875,7980.0],["1996-10-18",9.6875,9.6875,9.375,9.6875,2420.0],["1996-10-21",10.0,10.9375,9.6875,10.3125,5020.0],["1996-10-22",10.0,11.0938,10.0,10.9375,19420.0],["1996-10-23",10.9375,10.9375,10.3125,10.625,6420.0],["1996-10-24",10.1562,10.625,10.0,10.3125,10620.0],["1996-10-25",10.0,10.625,10.0,10.3125,4800.0],["1996-10-28",10.0,10.625,10.0,10.625,3200.0],["1996-10-29",10.4688,10.625,10.0,10.625,5460.0],["1996-10-30",10.625,11.25,10.0,10.1562,14220.0],["1996-10-31",10.625,10.625,9.6875,10.1562,6280.0],["1996-11-01",10.7812,11.0938,9.6875,10.625,19900.0],["1996-11-04",9.6875,10.0,9.6875,9.6875,1300.0],["1996-11-05",9.375,10.0,9.375,9.375,2260.0],["1996-11-06",9.375,10.625,9.0625,9.375,15820.0],["1996-11-07",8.75,9.375,8.75,9.375,4700.0],["1996-11-08",9.2188,9.6875,8.75,9.0625,5500.0],["1996-11-11",9.0625,9.5312,9.0625,9.5312,500.0],["1996-11-12",9.2188,9.6875,9.2188,9.2188,13700.0],["1996-11-13",9.6875,9.6875,9.2188,9.2188,9520.0],["1996-11-14",9.2188,9.6875,9.2188,9.2188,7360.0],["1996-11-15",9.2188,9.375,8.75,9.0625,13140.0],["1996-11-18",9.0625,9.375,9.0625,9.375,1200.0],["1996-11-19",9.0625,10.0,9.0625,9.6875,8660.0],["1996-11-20",9.6875,10.0,8.4375,8.4375,11180.0],["1996-11-21",8.75,9.0625,8.75,8.75,2920.0],["1996-11-22",9.0625,9.6875,8.75,8.75,10900.0],["1996-11-25",9.6875,9.6875,8.4375,8.4375,17080.0],["1996-11-26",8.4375,9.0625,8.4375,9.0625,6000.0],["1996-11-27",9.0625,9.6875,8.75,9.0625,5140.0],["1996-11-29",8.75,9.6875,8.75,9.6875,400.0],["1996-12-02",9.0625,10.0,9.0625,9.0625,5840.0],["1996-12-03",9.375,10.0,9.0625,10.0,16800.0],["1996-12-04",10.0,10.0,9.0625,9.6875,6420.0],["1996-12-05",9.375,10.0,9.375,10.0,6920.0],["1996-12-06",9.375,10.0,9.375,9.6875,10760.0],["1996-12-09",9.6875,10.0,9.375,10.0,2400.0],["1996-12-10",10.0,10.0,7.8125,8.75,23080.0],["1996-12-11",8.125,8.9062,8.125,8.9062,6380.0],["1996-12-12",8.125,8.75,8.125,8.75,6920.0],["1996-12-13",9.0625,9.0625,8.125,8.4375,1660.0],["1996-12-16",9.0625,9.0625,7.5,7.5,5680.0],["1996-12-17",7.5,7.8125,7.1875,7.5,9460.0],["1996-12-18",7.1875,7.5,7.1875,7.1875,2640.0],["1996-12-19",7.1875,8.75,7.1875,8.2031,26280.0],["1996-12-20",8.2812,9.0625,8.2812,8.4375,36700.0],["1996-12-23",8.4375,9.0625,8.125,8.125,16980.0],["1996-12-24",8.125,9.0625,7.5,8.75,15940.0],["1996-12-26",8.75,8.75,7.5,8.75,12480.0],["1996-12-27",7.5,8.4375,7.5,8.4375,5920.0],["1996-12-30",7.5,8.4375,6.5625,6.875,21600.0],["1996-12-31",6.875,7.8125,6.5625,7.8125,8020.0],["1997-01-02",6.875,7.6562,6.875,7.5,2800.0],["1997-01-03",6.875,7.5,6.875,7.1875,3980.0],["1997-01-06",7.1875,7.5,6.5625,6.5625,8300.0],["1997-01-07",6.5625,7.1875,6.25,7.1875,3340.0],["1997-01-08",7.1875,8.75,7.1875,8.125,7700.0],["1997-01-09",8.75,9.0625,7.8125,8.75,11040.0],["1997-01-10",9.0625,9.0625,8.4375,9.0625,2020.0],["1997-01-13",9.0625,9.375,8.4375,8.75,8300.0],["1997-01-14",8.75,9.375,8.4375,8.4375,3860.0],["1997-01-15",9.375,9.375,8.4375,8.4375,9140.0],["1997-01-16",9.375,9.375,8.125,9.375,20880.0],["1997-01-17",9.375,9.375,8.4375,9.0625,9220.0],["1997-01-20",8.75,8.75,8.125,8.4375,2840.0],["1997-01-21",8.4375,9.0625,8.4375,9.0625,6400.0],["1997-01-22",9.0625,9.375,8.125,8.4375,12140.0],["1997-01-23",8.4375,8.4375,8.4375,8.4375,300.0],["1997-01-24",8.75,9.0625,7.8125,8.75,7440.0],["1997-01-27",8.125,8.75,8.125,8.75,3580.0],["1997-01-28",8.75,8.75,8.125,8.4375,9500.0],["1997-01-29",8.4375,8.4375,8.125,8.125,9740.0],["1997-01-30",8.125,8.125,7.1875,7.5,6780.0],["1997-01-31",7.9688,7.9688,7.1875,7.5,4800.0],["1997-02-03",6.7188,7.5,6.7188,7.5,3820.0],["1997-02-04",7.5,7.8125,7.1875,7.5,4000.0],["1997-02-05",7.8125,7.8125,7.3438,7.8125,16140.0],["1997-02-06",7.8125,9.0625,7.5,9.0625,27060.0],["1997-02-07",8.75,9.6875,8.4375,9.6875,41780.0],["1997-02-10",9.375,9.375,8.4375,8.4375,5520.0],["1997-02-11",8.75,9.0625,8.125,9.0625,28880.0],["1997-02-12",8.5938,8.75,8.2812,8.2812,8960.0],["1997-02-13",8.2812,8.4375,8.2812,8.2812,1140.0],["1997-02-14",8.75,8.75,7.8125,7.8125,27840.0],["1997-02-18",8.4375,8.4375,7.8125,8.4375,11500.0],["1997-02-19",8.4375,9.375,7.9688,8.2812,13580.0],["1997-02-20",7.9688,8.2812,7.8125,8.125,28880.0],["1997-02-21",7.8125,8.125,7.8125,7.9688,33800.0],["1997-02-24",9.0625,9.0625,7.9688,8.75,17540.0],["1997-02-25",9.0625,9.0625,8.4375,8.4375,33660.0],["1997-02-26",9.0625,9.375,8.75,8.75,12480.0],["1997-02-27",8.75,9.0625,8.4375,8.75,13960.0],["1997-02-28",8.75,8.75,8.4375,8.75,2760.0],["1997-03-03",8.4375,8.75,7.1875,7.3438,16620.0],["1997-03-04",7.3438,7.8125,7.3438,7.5,2420.0],["1997-03-05",7.3438,7.5,7.3438,7.3438,3200.0],["1997-03-06",7.5,8.125,7.3438,7.6562,14660.0],["1997-03-07",7.5,7.6562,7.1875,7.3438,21320.0],["1997-03-10",7.5,8.125,7.3438,7.6562,11020.0],["1997-03-11",8.125,8.125,7.6562,7.8125,13720.0],["1997-03-12",8.125,8.125,7.5,7.5,4720.0],["1997-03-13",7.8125,7.8125,7.1875,7.1875,6240.0],["1997-03-14",7.9688,7.9688,7.3438,7.5,2980.0],["1997-03-17",7.3438,7.6562,7.3438,7.5,29040.0],["1997-03-18",7.5,7.5,7.3438,7.5,7900.0],["1997-03-19",7.6562,7.6562,7.3438,7.3438,3220.0],["1997-03-20",7.1875,7.1875,6.0938,6.0938,8020.0],["1997-03-21",6.875,6.875,6.25,6.25,5920.0],["1997-03-24",6.25,6.875,6.25,6.875,4140.0],["1997-03-25",6.875,6.875,6.25,6.875,1120.0],["1997-03-26",7.1875,7.1875,6.5625,6.875,4760.0],["1997-03-27",7.1875,7.9688,6.5625,6.875,12420.0],["1997-03-31",6.875,7.1875,6.25,6.25,5040.0],["1997-04-01",5.9375,6.5625,5.625,6.25,9460.0],["1997-04-02",5.625,6.4062,5.3125,6.4062,13940.0],["1997-04-03",6.4062,6.4062,5.9375,5.9375,600.0],["1997-04-04",6.5625,6.5625,5.3125,5.7812,5660.0],["1997-04-07",5.625,6.5625,5.625,6.5625,2380.0],["1997-04-08",6.875,7.6562,6.875,6.875,6880.0],["1997-04-09",7.5,8.125,6.875,7.5,16820.0],["1997-04-10",6.875,7.8125,6.875,7.0312,4400.0],["1997-04-11",6.875,7.5,6.875,7.5,7640.0],["1997-04-14",6.875,7.5,6.875,6.875,7100.0],["1997-04-15",6.875,8.125,6.5625,6.5625,13680.0],["1997-04-16",6.5625,6.875,6.5625,6.5625,1520.0],["1997-04-17",6.5625,6.875,6.5625,6.5625,2440.0],["1997-04-18",6.7188,6.875,6.7188,6.7188,4380.0],["1997-04-21",6.7188,7.5,6.7188,7.5,6360.0],["1997-04-22",7.1875,8.125,7.1875,8.125,13800.0],["1997-04-23",8.125,9.0625,7.8125,8.9062,73080.0],["1997-04-24",8.9062,9.0625,8.5938,8.75,21480.0],["1997-04-25",9.375,9.5312,9.0625,9.375,40000.0],["1997-04-28",9.6875,10.3125,9.0625,9.6875,37500.0],["1997-04-29",10.0,10.0,9.375,9.6875,43700.0],["1997-04-30",9.6875,9.6875,9.375,9.6875,11260.0],["1997-05-01",9.8438,9.8438,9.5312,9.5312,14460.0],["1997-05-02",9.5312,9.6875,9.5312,9.6875,18380.0],["1997-05-05",9.6875,9.6875,9.375,9.6875,8740.0],["1997-05-06",9.375,9.6875,8.4375,9.0625,12340.0],["1997-05-07",8.4375,9.0625,8.4375,8.75,7200.0],["1997-05-08",8.75,9.0625,8.75,9.0625,320.0],["1997-05-09",9.0625,9.0625,8.4375,9.0625,4160.0],["1997-05-12",9.0625,9.375,8.4375,8.4375,4720.0],["1997-05-13",9.0625,9.6875,8.4375,9.2188,29360.0],["1997-05-14",9.375,9.6875,8.75,8.9062,12160.0],["1997-05-15",8.9062,9.375,8.75,8.9062,30240.0],["1997-05-16",9.375,9.375,8.75,9.375,9040.0],["1997-05-19",9.0625,9.375,9.0625,9.0625,2740.0],["1997-05-20",9.0625,9.375,8.75,8.75,11680.0],["1997-05-21",8.75,9.375,8.75,9.375,5360.0],["1997-05-22",9.375,9.375,8.75,9.0625,8500.0],["1997-05-23",9.0625,9.0625,8.75,9.0625,4340.0],["1997-05-27",8.75,9.0625,8.75,9.0625,17620.0],["1997-05-28",9.0625,9.0625,8.75,9.0625,26040.0],["1997-05-29",8.75,9.375,8.75,9.375,41500.0],["1997-05-30",9.375,10.3125,9.0625,10.3125,62320.0],["1997-06-02",10.3125,10.625,9.375,10.0,112640.0],["1997-06-03",10.0,10.3125,9.8438,10.3125,43260.0],["1997-06-04",10.3125,10.3125,10.0,10.3125,36440.0],["1997-06-05",10.3125,10.3125,10.0,10.3125,54540.0],["1997-06-06",10.3125,10.3125,10.0,10.3125,21940.0],["1997-06-09",10.3125,10.7812,10.0,10.7812,68780.0],["1997-06-10",10.0,10.7812,10.0,10.625,19980.0],["1997-06-11",10.4688,10.9375,10.4688,10.625,20700.0],["1997-06-12",10.4688,10.625,10.1562,10.625,12960.0],["1997-06-13",10.625,10.625,9.5312,10.3125,8660.0],["1997-06-16",10.0,10.3125,9.6875,9.6875,4860.0],["1997-06-17",10.0,10.3125,9.8438,10.0,2260.0],["1997-06-18",10.3125,10.3125,9.375,9.375,3440.0],["1997-06-19",10.1562,10.3125,10.0,10.0,8500.0],["1997-06-20",10.0,10.3125,10.0,10.3125,4740.0],["1997-06-23",10.0,10.9375,10.0,10.625,216020.0],["1997-06-24",10.7812,11.25,10.625,10.9375,125520.0],["1997-06-25",11.25,12.5,10.7812,12.5,282020.0],["1997-06-26",11.875,12.8125,11.875,11.875,89800.0],["1997-06-27",12.0312,12.3438,11.4062,11.5625,36300.0],["1997-06-30",11.875,11.875,10.9375,10.9375,13740.0],["1997-07-01",11.25,11.5625,10.9375,11.0938,17840.0],["1997-07-02",11.4062,11.875,10.9375,11.4062,39300.0],["1997-07-03",11.4844,11.5625,10.9375,11.0938,13820.0],["1997-07-07",11.4062,11.5625,10.3125,10.625,33380.0],["1997-07-08",10.9375,11.5625,10.7812,11.25,34980.0],["1997-07-09",11.4062,12.1875,11.0938,11.4062,62100.0],["1997-07-10",11.5625,12.1875,11.4062,11.4062,38800.0],["1997-07-11",11.7188,11.7188,11.25,11.4062,14800.0],["1997-07-14",11.7188,11.7188,11.4062,11.7188,23380.0],["1997-07-15",11.4062,12.5,10.7812,12.1875,40180.0],["1997-07-16",12.1875,13.125,12.1875,12.5,26660.0],["1997-07-17",12.6562,12.6562,11.5625,11.6406,19860.0],["1997-07-18",11.4062,11.875,11.4062,11.7188,10600.0],["1997-07-21",11.875,12.1875,11.7188,12.1875,14740.0],["1997-07-22",12.1875,12.1875,11.0938,11.4844,21480.0],["1997-07-23",11.5625,11.5625,11.25,11.5625,6920.0],["1997-07-24",11.875,11.875,10.9375,11.25,20980.0],["1997-07-25",11.25,11.875,10.625,10.625,15860.0],["1997-07-28",10.625,11.25,10.625,10.9375,6000.0],["1997-07-29",10.9375,11.5625,10.625,10.625,5580.0],["1997-07-30",11.5625,11.5625,10.625,10.625,3860.0],["1997-07-31",11.5625,12.1875,10.625,11.875,30400.0],["1997-08-01",11.25,11.875,10.625,10.625,14120.0],["1997-08-04",11.25,11.5625,10.9375,11.25,13300.0],["1997-08-05",11.25,11.875,10.9375,10.9375,29400.0],["1997-08-06",11.5625,12.1875,10.9375,11.7188,46640.0],["1997-08-07",12.1875,13.75,11.875,13.125,54720.0],["1997-08-08",12.5,13.75,12.5,13.2812,58940.0],["1997-08-11",13.5938,14.0625,12.6562,13.125,48440.0],["1997-08-12",13.125,13.125,12.0312,12.5,19700.0],["1997-08-13",12.5,12.5,11.875,11.875,10140.0],["1997-08-14",12.5,12.5,11.7188,12.3438,9620.0],["1997-08-15",12.3438,12.3438,11.25,11.5625,6340.0],["1997-08-18",11.5625,11.5625,11.0938,11.5625,15060.0],["1997-08-19",11.5625,11.5625,11.25,11.5625,19940.0],["1997-08-20",11.4062,11.7188,11.25,11.25,17800.0],["1997-08-21",11.4062,11.7188,10.9375,11.0938,11300.0],["1997-08-22",11.25,11.25,10.3125,10.3125,19920.0],["1997-08-25",11.4062,11.4062,10.7812,10.9375,20780.0],["1997-08-26",10.3125,10.625,10.0,10.1562,15600.0],["1997-08-27",10.3125,10.4688,10.1562,10.4688,9720.0],["1997-08-28",10.3125,10.625,10.0,10.4688,9840.0],["1997-08-29",10.4688,10.9375,10.3125,10.3125,14800.0],["1997-09-02",10.3125,10.3125,10.1562,10.3125,5140.0],["1997-09-03",10.3125,10.625,10.3125,10.625,6160.0],["1997-09-04",10.3125,10.4688,10.0,10.0,9380.0],["1997-09-05",10.1562,10.3125,9.6875,9.6875,19300.0],["1997-09-08",10.0,10.0,9.375,9.375,16320.0],["1997-09-09",9.375,9.6875,9.375,9.6875,7520.0],["1997-09-10",9.2188,9.8438,9.2188,9.375,15660.0],["1997-09-11",9.375,9.5312,9.0625,9.5312,5940.0],["1997-09-12",9.5312,9.5312,9.0625,9.375,9920.0],["1997-09-15",9.375,9.375,9.0625,9.0625,5720.0],["1997-09-16",9.375,9.375,9.0625,9.0625,900.0],["1997-09-17",9.375,9.375,9.0625,9.375,8180.0],["1997-09-18",9.375,9.5312,9.0625,9.5312,18240.0],["1997-09-19",9.5312,10.625,9.375,10.1562,34540.0],["1997-09-22",10.3125,10.9375,10.3125,10.3906,28500.0],["1997-09-23",10.625,10.9375,10.3125,10.625,42380.0],["1997-09-24",10.3125,10.625,10.1562,10.3125,8100.0],["1997-09-25",10.1562,10.3125,9.6875,9.6875,13480.0],["1997-09-26",9.6875,10.0,9.6875,9.6875,10900.0],["1997-09-29",9.8438,10.0,9.6875,9.6875,6220.0],["1997-09-30",10.0,10.0,9.8438,10.0,6020.0],["1997-10-01",10.0,10.3125,9.6875,9.8438,10140.0],["1997-10-02",9.8438,10.0,9.6875,9.6875,14400.0],["1997-10-03",9.8438,10.0,9.6875,9.6875,12060.0],["1997-10-06",9.8438,10.625,9.8438,10.3125,27240.0],["1997-10-07",10.625,10.9375,10.625,10.9375,20800.0],["1997-10-08",11.25,11.25,10.3125,10.4688,33080.0],["1997-10-09",10.3125,10.9375,10.1562,10.625,21680.0],["1997-10-10",10.3125,10.625,10.3125,10.3125,12920.0],["1997-10-13",10.0,11.25,10.0,11.25,27980.0],["1997-10-14",11.25,11.25,10.625,10.625,6540.0],["1997-10-15",10.9375,11.25,10.7812,11.0938,7960.0],["1997-10-16",11.0938,11.25,10.9375,11.0938,31260.0],["1997-10-17",11.0938,11.25,11.0938,11.25,15520.0],["1997-10-20",11.25,11.4062,11.0938,11.0938,12620.0],["1997-10-21",11.4062,11.875,11.4062,11.875,25160.0],["1997-10-22",11.7188,11.7188,11.5625,11.5625,31900.0],["1997-10-23",11.4062,11.4062,10.625,11.25,24280.0],["1997-10-24",11.5625,11.5625,10.7812,10.7812,4560.0],["1997-10-27",11.5625,11.5625,10.4688,10.4688,12080.0],["1997-10-28",10.625,11.0938,10.0,10.7812,23060.0],["1997-10-29",10.8594,10.9375,10.1562,10.4688,12220.0],["1997-10-30",10.1562,10.4688,10.0,10.3125,2740.0],["1997-10-31",10.3125,10.3125,10.0,10.3125,2980.0],["1997-11-03",10.4688,10.4688,10.1562,10.4688,8160.0],["1997-11-04",10.4688,10.625,10.3125,10.4688,6960.0],["1997-11-05",10.7812,10.7812,10.4688,10.625,29140.0],["1997-11-06",10.7812,11.0938,9.6875,10.0,21540.0],["1997-11-07",10.0,11.0156,10.0,10.625,12520.0],["1997-11-10",10.625,10.7812,9.6875,10.0,8280.0],["1997-11-11",9.5312,10.625,9.5312,10.0,12380.0],["1997-11-12",10.0,11.0938,10.0,10.625,16980.0],["1997-11-13",10.7812,11.0938,10.625,10.625,16320.0],["1997-11-14",10.625,10.9375,10.1562,10.1562,9660.0],["1997-11-17",10.9375,10.9375,10.3125,10.3125,9420.0],["1997-11-18",10.4688,11.0938,10.1562,10.9375,26040.0],["1997-11-19",10.9375,10.9375,10.625,10.9375,12520.0],["1997-11-20",10.625,11.25,10.625,10.9375,39440.0],["1997-11-21",11.25,11.5625,10.9375,10.9375,24440.0],["1997-11-24",11.0938,11.0938,10.0,10.625,21340.0],["1997-11-25",10.625,11.25,10.3125,10.9375,8020.0],["1997-11-26",10.625,11.4062,10.625,10.7812,27020.0],["1997-11-28",11.25,11.5625,10.9375,11.5625,10720.0],["1997-12-01",11.5625,11.5625,10.9375,10.9375,9200.0],["1997-12-02",10.9375,11.25,10.9375,11.25,12480.0],["1997-12-03",10.9375,11.0938,10.7812,10.9375,6080.0],["1997-12-04",10.7812,11.25,10.3125,10.9375,20600.0],["1997-12-05",11.0938,11.4062,10.7812,11.0938,44420.0],["1997-12-08",10.9375,10.9375,10.625,10.625,4000.0],["1997-12-09",10.625,10.7812,10.4688,10.625,9180.0],["1997-12-10",10.0,10.3125,8.9062,10.0,14700.0],["1997-12-11",9.6875,10.0,9.0625,9.5312,10760.0],["1997-12-12",9.5312,10.0,9.375,10.0,3720.0],["1997-12-15",10.0,10.7812,9.6875,10.4688,14560.0],["1997-12-16",10.7812,11.5625,10.3125,10.7812,33340.0],["1997-12-17",11.25,13.75,11.25,13.125,86240.0],["1997-12-18",14.0625,14.0625,12.5,12.8125,61540.0],["1997-12-19",12.9688,12.9688,11.7188,12.1875,18420.0],["1997-12-22",12.5,13.125,11.25,11.5625,21440.0],["1997-12-23",11.7188,11.7188,10.625,10.625,16780.0],["1997-12-24",11.25,11.25,10.625,10.625,1420.0],["1997-12-26",11.0938,11.5625,11.0938,11.4062,20820.0],["1997-12-29",11.7188,11.875,10.625,11.875,15140.0],["1997-12-30",11.5625,11.7188,10.625,11.25,11880.0],["1997-12-31",10.625,11.7188,10.4688,11.7188,24180.0],["1998-01-02",11.875,11.875,10.9375,10.9375,5260.0],["1998-01-05",11.875,12.6562,11.875,11.875,53780.0],["1998-01-06",11.875,12.1875,11.7188,11.875,11920.0],["1998-01-07",11.875,11.875,10.9375,11.5625,8240.0],["1998-01-08",11.4062,11.5625,10.9375,11.25,12000.0],["1998-01-09",11.25,11.25,10.625,10.9375,6260.0],["1998-01-12",10.625,10.9375,10.4688,10.9375,9020.0],["1998-01-13",10.9375,11.25,10.9375,11.25,8940.0],["1998-01-14",11.5625,11.5625,10.9375,10.9375,6340.0],["1998-01-15",11.25,11.4062,10.7812,10.7812,10800.0],["1998-01-16",10.7812,11.4062,10.625,10.625,3220.0],["1998-01-20",11.25,11.25,10.625,10.625,7420.0],["1998-01-21",10.7812,11.25,10.0,10.0,11800.0],["1998-01-22",10.0,10.0,10.0,10.0,1280.0],["1998-01-23",10.3125,10.3125,9.2188,10.0,27980.0],["1998-01-26",10.0,10.3125,10.0,10.1562,8040.0],["1998-01-27",10.1562,10.3125,9.5312,10.0,12320.0],["1998-01-28",10.3125,10.3125,9.6875,10.0,1160.0],["1998-01-29",10.1562,10.625,10.0,10.625,8800.0],["1998-01-30",10.9375,11.7188,10.4688,11.4062,49560.0],["1998-02-02",11.875,11.875,10.625,10.9375,18680.0],["1998-02-03",10.7812,11.0156,10.625,10.9375,13600.0],["1998-02-04",11.0938,11.25,10.7812,11.0938,9340.0],["1998-02-05",10.7812,11.25,10.1562,11.25,12820.0],["1998-02-06",10.1562,10.625,10.1562,10.625,4320.0],["1998-02-09",10.625,10.625,10.0,10.0,8980.0],["1998-02-10",10.3125,10.3125,10.0,10.0,1400.0],["1998-02-11",10.0,10.3125,10.0,10.3125,2160.0],["1998-02-12",10.0,10.625,10.0,10.625,1780.0],["1998-02-13",10.3125,10.4688,9.6875,9.8438,23080.0],["1998-02-17",10.3125,10.625,10.1562,10.1562,11040.0],["1998-02-18",10.3125,10.4688,10.3125,10.4688,7680.0],["1998-02-19",10.625,10.625,10.3125,10.3125,2760.0],["1998-02-20",10.3125,10.4688,10.3125,10.4688,5840.0],["1998-02-23",10.4688,10.625,10.4688,10.625,5800.0],["1998-02-24",10.625,10.9375,10.3125,10.9375,18240.0],["1998-02-25",10.625,10.9375,10.1562,10.625,13940.0],["1998-02-26",10.625,11.25,10.4688,10.625,17800.0],["1998-02-27",10.9375,10.9375,10.3125,10.625,7920.0],["1998-03-02",10.625,10.9375,10.3125,10.3125,6840.0],["1998-03-03",10.3125,10.7812,10.1562,10.1562,10320.0],["1998-03-04",10.3125,10.625,10.1562,10.3125,7740.0],["1998-03-05",10.3125,10.625,10.0,10.4688,13460.0],["1998-03-06",10.0,10.4688,10.0,10.0,4800.0],["1998-03-09",10.1562,10.1562,10.0,10.1562,3700.0],["1998-03-10",9.8438,10.3125,9.6875,10.3125,12360.0],["1998-03-11",10.1562,10.4688,10.0,10.1562,4140.0],["1998-03-12",10.0,10.0,10.0,10.0,1140.0],["1998-03-13",10.0,10.3125,10.0,10.1562,1220.0],["1998-03-16",10.3125,10.3125,10.0,10.1562,8140.0],["1998-03-17",9.5312,10.0,9.375,9.6875,13240.0],["1998-03-18",9.8438,10.0,9.5312,9.5312,5740.0],["1998-03-19",9.5312,9.6875,9.0625,9.0625,19520.0],["1998-03-20",9.375,9.8438,9.0625,9.6875,16880.0],["1998-03-23",9.8438,10.0,9.375,9.375,6820.0],["1998-03-24",9.375,10.0,9.375,10.0,32780.0],["1998-03-25",9.8438,10.1562,9.8438,9.8438,23380.0],["1998-03-26",9.8438,10.0,9.8438,10.0,5220.0],["1998-03-27",10.0,10.0,9.5312,9.5312,4920.0],["1998-03-30",10.0,10.0,9.375,9.6875,8260.0],["1998-03-31",9.375,9.375,8.9062,9.375,3280.0],["1998-04-01",8.9062,9.375,8.9062,9.2188,4340.0],["1998-04-02",9.0625,9.2188,9.0625,9.2188,4720.0],["1998-04-03",9.2188,9.2188,8.2812,8.4375,12920.0],["1998-04-06",8.2812,9.0625,8.2812,8.75,17060.0],["1998-04-07",8.75,9.0625,8.5938,8.5938,4100.0],["1998-04-08",8.5938,8.5938,8.125,8.4375,3480.0],["1998-04-09",8.4375,8.9062,7.5,8.9062,28600.0],["1998-04-13",8.75,8.75,8.75,8.75,1740.0],["1998-04-14",8.9062,8.9062,8.5938,8.5938,4020.0],["1998-04-15",8.75,8.75,8.5938,8.5938,1280.0],["1998-04-16",8.75,8.75,8.125,8.125,4260.0],["1998-04-17",8.125,8.5938,7.3438,7.6562,19480.0],["1998-04-20",7.8125,8.125,7.6562,8.125,3100.0],["1998-04-21",8.125,8.125,7.8125,7.8125,5000.0],["1998-04-22",7.8125,8.125,7.8125,8.125,4640.0],["1998-04-23",8.125,8.125,7.5,7.8125,4240.0],["1998-04-24",8.125,8.125,7.8125,8.125,2600.0],["1998-04-27",8.125,8.125,7.8125,7.8125,8500.0],["1998-04-28",8.125,8.125,7.8125,8.125,6680.0],["1998-04-29",8.2812,8.2812,7.8125,7.9688,1100.0],["1998-04-30",8.2812,8.2812,7.8125,7.8125,17700.0],["1998-05-01",7.8125,7.9688,7.8125,7.8125,3940.0],["1998-05-04",8.125,9.0625,8.125,8.9062,11100.0],["1998-05-05",8.75,8.75,8.2812,8.2812,6820.0],["1998-05-06",8.75,9.6875,8.4375,9.5312,26960.0],["1998-05-07",9.5312,9.6875,9.2188,9.375,18480.0],["1998-05-08",9.375,9.6875,9.0625,9.375,8540.0],["1998-05-11",9.375,9.375,8.75,9.375,5320.0],["1998-05-12",9.375,9.375,8.4375,8.75,5460.0],["1998-05-13",8.75,8.75,8.4375,8.75,4080.0],["1998-05-14",8.4375,9.6875,8.4375,9.6875,2240.0],["1998-05-15",9.6875,10.3125,8.75,9.5312,12740.0],["1998-05-18",9.375,9.375,8.75,8.75,3660.0],["1998-05-19",9.2188,9.375,9.0625,9.0625,4700.0],["1998-05-20",8.75,8.75,8.125,8.75,5380.0],["1998-05-21",8.125,8.4375,8.125,8.4375,7240.0],["1998-05-22",8.125,8.5938,8.125,8.125,3660.0],["1998-05-26",8.2812,8.2812,8.125,8.125,5620.0],["1998-05-27",7.9688,8.125,7.9688,7.9688,4540.0],["1998-05-28",8.2812,9.2188,8.2812,9.0625,11300.0],["1998-05-29",9.375,10.0,9.0625,9.0625,10820.0],["1998-06-01",9.0625,9.375,9.0625,9.0625,1940.0],["1998-06-02",9.375,9.375,9.0625,9.375,4060.0],["1998-06-03",9.5312,10.1562,9.375,9.5312,24220.0],["1998-06-04",9.375,9.8438,8.75,9.6875,16480.0],["1998-06-05",9.375,9.375,8.4375,8.5938,6560.0],["1998-06-08",8.75,8.75,8.75,8.75,1200.0],["1998-06-09",8.5938,8.5938,8.4375,8.4375,3060.0],["1998-06-10",8.9062,8.9062,8.2812,8.2812,10800.0],["1998-06-11",8.125,8.75,8.125,8.75,4900.0],["1998-06-12",8.75,8.75,8.125,8.125,1400.0],["1998-06-15",8.9062,9.2188,8.5938,8.75,20360.0],["1998-06-16",9.375,9.8438,8.9062,9.8438,10920.0],["1998-06-17",9.6875,9.6875,9.375,9.6875,2960.0],["1998-06-18",9.8438,10.0,9.6875,9.6875,6120.0],["1998-06-19",10.0,10.3125,9.6875,9.6875,10900.0],["1998-06-22",10.0,10.0,9.6875,10.0,6760.0],["1998-06-23",10.0,10.0,8.4375,9.375,7100.0],["1998-06-24",9.6875,10.3125,9.6875,10.1562,13880.0],["1998-06-25",10.1562,10.4688,10.0,10.3125,15880.0],["1998-06-26",10.3125,10.3125,9.2188,9.375,19320.0],["1998-06-29",9.6875,9.6875,9.2188,9.375,4340.0],["1998-06-30",9.375,9.375,9.375,9.375,2880.0],["1998-07-01",9.2188,10.0,9.2188,9.6875,13300.0],["1998-07-02",9.8438,10.625,9.8438,10.1562,14200.0],["1998-07-06",10.625,11.4062,10.3125,10.625,26640.0],["1998-07-07",10.625,11.5625,10.625,10.625,54500.0],["1998-07-08",10.625,11.25,10.625,11.0938,14120.0],["1998-07-09",11.25,12.1875,10.9375,11.0938,74940.0],["1998-07-10",11.4062,12.3438,10.9375,11.25,85340.0],["1998-07-13",11.875,12.3438,11.25,12.0312,20000.0],["1998-07-14",12.3438,12.5,11.5625,11.7188,24940.0],["1998-07-15",11.4062,12.6562,11.4062,12.6562,56660.0],["1998-07-16",12.6562,14.0625,12.5,12.8125,110160.0],["1998-07-17",13.5938,13.5938,11.875,12.5,66180.0],["1998-07-20",13.125,13.4375,12.5,12.8125,21160.0],["1998-07-21",12.5,13.4375,12.5,12.5,24300.0],["1998-07-22",12.8125,13.125,12.3438,12.6562,37540.0],["1998-07-23",12.6562,13.4375,12.5,13.125,81220.0],["1998-07-24",13.125,13.125,12.5,12.6562,21340.0],["1998-07-27",12.8125,13.5938,12.6562,12.9688,16060.0],["1998-07-28",13.125,13.125,11.7188,11.875,27240.0],["1998-07-29",11.875,12.1875,11.25,11.4062,6940.0],["1998-07-30",11.875,12.5,11.4062,11.875,30300.0],["1998-07-31",12.5,12.8125,12.1875,12.3438,31080.0],["1998-08-03",12.6562,13.125,12.3438,12.3438,17000.0],["1998-08-04",12.5,13.125,12.0312,12.3438,7740.0],["1998-08-05",12.3438,12.3438,11.25,11.5625,11340.0],["1998-08-06",11.25,11.875,10.625,11.0938,15560.0],["1998-08-07",10.9375,11.5625,10.625,11.5625,11400.0],["1998-08-10",11.5625,12.1875,11.5625,11.7188,18760.0],["1998-08-11",12.3438,12.3438,11.25,11.25,24440.0],["1998-08-12",11.25,13.75,11.25,13.125,42340.0],["1998-08-13",13.75,14.0625,11.875,12.5,52420.0],["1998-08-14",12.5,12.5,11.25,12.1094,23220.0],["1998-08-17",11.875,12.1875,11.0938,11.875,31060.0],["1998-08-18",11.875,12.5,11.25,11.875,9120.0],["1998-08-19",11.875,11.875,11.0938,11.0938,8300.0],["1998-08-20",11.5625,11.5625,10.625,10.625,11280.0],["1998-08-21",10.625,11.0938,10.0,10.1562,15600.0],["1998-08-24",10.625,10.625,9.5312,10.0,24560.0],["1998-08-25",9.6875,10.0,9.375,9.375,4360.0],["1998-08-26",9.375,9.6875,9.0625,9.2188,5100.0],["1998-08-27",8.75,8.75,7.0312,7.8125,26620.0],["1998-08-28",8.125,8.4375,7.1875,8.125,24640.0],["1998-08-31",8.75,9.0625,8.125,8.125,21060.0],["1998-09-01",7.8125,8.5938,7.8125,8.125,10500.0],["1998-09-02",8.5938,9.6875,8.125,9.2188,8080.0],["1998-09-03",9.2188,9.2188,8.75,8.75,6100.0],["1998-09-04",8.75,9.0625,8.125,8.3594,12040.0],["1998-09-08",8.5938,9.375,8.5938,9.375,3480.0],["1998-09-09",8.75,8.75,8.125,8.125,9080.0],["1998-09-10",8.125,8.125,7.8125,7.9688,7000.0],["1998-09-11",7.9688,7.9688,7.9688,7.9688,1300.0],["1998-09-14",7.9688,8.5938,7.8125,7.8125,6400.0],["1998-09-15",8.125,8.4375,7.8125,7.8125,8120.0],["1998-09-16",8.125,8.125,7.6562,7.9688,5400.0],["1998-09-17",7.8125,8.125,7.3438,7.8125,22180.0],["1998-09-18",7.8125,8.4375,7.8125,8.4375,7480.0],["1998-09-21",8.125,8.75,8.125,8.4375,8620.0],["1998-09-22",8.75,8.9062,8.4375,8.5938,14720.0],["1998-09-23",8.2812,8.75,8.125,8.75,21420.0],["1998-09-24",8.125,8.75,8.125,8.75,16860.0],["1998-09-25",8.125,8.125,8.125,8.125,12600.0],["1998-09-28",7.8125,8.2812,7.5,7.5,20780.0],["1998-09-29",8.4375,8.5938,7.8125,7.8125,6240.0],["1998-09-30",7.8125,8.125,7.8125,8.125,3160.0],["1998-10-01",8.125,8.125,7.8125,7.8125,1400.0],["1998-10-02",7.5,7.5,7.1875,7.1875,1060.0],["1998-10-05",7.3438,7.3438,6.5625,6.5625,6540.0],["1998-10-06",6.875,7.8125,6.875,7.3438,41300.0],["1998-10-07",7.3438,7.8125,7.0312,7.0312,20860.0],["1998-10-08",7.0312,7.0312,5.1562,5.625,15060.0],["1998-10-09",5.9375,6.875,5.9375,6.875,17060.0],["1998-10-12",6.875,6.875,5.9375,6.875,2340.0],["1998-10-13",6.5625,6.5625,5.625,6.25,5800.0],["1998-10-14",6.875,6.875,6.0938,6.5625,5440.0],["1998-10-15",6.875,6.875,6.25,6.25,2000.0],["1998-10-16",6.25,6.5625,6.25,6.25,2600.0],["1998-10-19",6.25,6.5625,6.0938,6.5625,14140.0],["1998-10-20",6.875,6.875,6.4062,6.875,19460.0],["1998-10-21",7.1875,8.125,7.1875,7.5,23340.0],["1998-10-22",8.2812,8.2812,6.875,6.875,15380.0],["1998-10-23",7.1875,7.5,7.1875,7.1875,8400.0],["1998-10-26",7.1875,7.5,7.1875,7.5,9740.0],["1998-10-27",7.0312,7.8125,7.0312,7.5,14260.0],["1998-10-28",7.6562,8.2812,7.6562,8.2812,22600.0],["1998-10-29",8.2812,9.375,8.2812,9.0625,16760.0],["1998-10-30",9.375,9.375,8.4375,8.75,14620.0],["1998-11-02",8.75,10.0,8.75,9.0625,4060.0],["1998-11-03",9.0625,11.25,9.0625,10.625,15700.0],["1998-11-04",11.25,11.25,8.9062,9.375,21080.0],["1998-11-05",9.375,9.375,8.9062,9.2188,7820.0],["1998-11-06",9.2188,10.0,9.2188,10.0,14240.0],["1998-11-09",9.6875,10.0,9.375,9.6875,7900.0],["1998-11-10",9.8438,9.8438,8.4375,8.9062,7040.0],["1998-11-11",9.2188,9.2188,8.4375,8.75,7120.0],["1998-11-12",9.375,9.375,8.75,8.75,3660.0],["1998-11-13",8.4375,9.5312,8.4375,8.9062,9440.0],["1998-11-16",8.75,9.0625,8.125,8.75,2500.0],["1998-11-17",8.75,8.75,8.4375,8.4375,6000.0],["1998-11-18",8.5938,10.0,8.5938,9.375,9840.0],["1998-11-19",9.375,9.6875,8.75,8.75,24920.0],["1998-11-20",8.75,8.9062,8.75,8.9062,6320.0],["1998-11-23",8.9062,8.9062,8.125,8.4375,5060.0],["1998-11-24",8.2812,8.2812,8.125,8.125,2660.0],["1998-11-25",8.4375,8.75,7.5,8.125,8060.0],["1998-11-27",8.4375,8.4375,8.125,8.125,1640.0],["1998-11-30",7.9688,8.4375,7.6562,7.9688,2160.0],["1998-12-01",7.9688,7.9688,7.1875,7.1875,2520.0],["1998-12-02",7.1875,7.3438,6.875,6.875,4840.0],["1998-12-03",7.5,7.5,6.875,6.875,3020.0],["1998-12-04",6.875,8.125,6.875,6.875,9980.0],["1998-12-07",8.125,8.125,7.1875,7.1875,460.0],["1998-12-08",7.1875,7.3438,6.875,6.875,4600.0],["1998-12-09",7.3438,7.5,6.875,6.875,15160.0],["1998-12-10",6.875,7.5,6.4062,6.7188,4380.0],["1998-12-11",6.4062,6.7188,6.25,6.4062,13320.0],["1998-12-14",6.5625,7.6562,6.5625,6.875,9780.0],["1998-12-15",6.875,6.875,6.875,6.875,960.0],["1998-12-16",6.25,6.875,6.25,6.7188,7600.0],["1998-12-17",6.4062,6.4062,6.4062,6.4062,980.0],["1998-12-18",6.4062,6.5625,6.25,6.4062,5360.0],["1998-12-21",6.4062,6.4062,5.625,6.0938,17880.0],["1998-12-22",6.0938,6.4062,5.625,6.4062,23080.0],["1998-12-23",6.5625,6.5625,5.625,6.0938,14400.0],["1998-12-24",6.25,6.4062,5.9375,6.25,11600.0],["1998-12-28",5.9375,6.4062,5.625,5.7812,18760.0],["1998-12-29",5.7812,6.4062,5.7812,6.25,11400.0],["1998-12-30",6.25,7.8125,6.0938,7.3438,25940.0],["1998-12-31",7.3438,7.5,6.4062,7.5,13240.0],["1999-01-04",7.8125,8.4375,7.8125,8.125,8100.0],["1999-01-05",8.125,8.125,7.5,7.5,5180.0],["1999-01-06",7.5,7.5,7.5,7.5,5820.0],["1999-01-07",7.5,7.5,7.3438,7.3438,5880.0],["1999-01-08",7.1875,7.5,6.7188,7.1875,9600.0],["1999-01-11",7.1875,7.1875,6.4062,6.5625,3480.0],["1999-01-12",6.7188,7.5,6.5625,6.875,8740.0],["1999-01-13",6.7188,7.0312,6.5625,6.7188,2640.0],["1999-01-14",7.1875,7.1875,6.5625,6.875,3560.0],["1999-01-15",7.1875,7.3438,6.4062,7.1875,7500.0],["1999-01-19",6.4062,7.3438,6.4062,7.3438,3380.0],["1999-01-20",6.5625,6.875,6.5625,6.875,780.0],["1999-01-21",6.5625,6.875,6.25,6.875,8300.0],["1999-01-22",6.875,8.125,6.7188,8.125,10220.0],["1999-01-25",8.125,8.75,7.0312,7.8125,14660.0],["1999-01-26",7.6562,7.6562,7.0312,7.0312,7760.0],["1999-01-27",7.1875,7.5,6.875,7.3438,19020.0],["1999-01-28",7.6562,8.125,7.3438,8.125,10200.0],["1999-01-29",8.125,8.125,7.1875,7.1875,12240.0],["1999-02-01",7.5,7.9688,7.1875,7.1875,2320.0],["1999-02-02",7.1875,7.1875,6.5625,6.5625,3240.0],["1999-02-03",6.875,7.1875,6.5625,6.875,9840.0],["1999-02-04",6.5625,7.1875,6.5625,6.875,3600.0],["1999-02-05",6.5625,7.0312,6.5625,7.0312,5980.0],["1999-02-08",7.1875,7.1875,6.7188,6.7188,6900.0],["1999-02-09",6.5625,7.0312,6.5625,6.875,3880.0],["1999-02-10",6.875,6.875,6.25,6.25,5020.0],["1999-02-11",6.875,6.875,6.5625,6.875,2280.0],["1999-02-12",6.875,7.0312,6.4062,6.875,1820.0],["1999-02-16",7.0312,7.0312,7.0312,7.0312,100.0],["1999-02-17",7.0312,7.0312,6.7188,6.7188,680.0],["1999-02-18",6.7188,6.875,6.4062,6.4062,4100.0],["1999-02-19",6.4062,6.4062,6.25,6.4062,1140.0],["1999-02-22",6.4062,6.875,6.25,6.5625,3080.0],["1999-02-23",6.25,6.25,5.625,6.25,18660.0],["1999-02-24",5.9375,6.4062,5.9375,5.9375,2340.0],["1999-02-25",6.0938,6.0938,5.625,5.625,4880.0],["1999-02-26",5.9375,6.0938,5.7812,6.0938,4500.0],["1999-03-01",6.25,6.25,5.9375,6.0938,3560.0],["1999-03-02",6.0938,6.25,6.0938,6.25,3360.0],["1999-03-03",6.25,6.25,6.0938,6.0938,3820.0],["1999-03-04",6.25,6.25,5.9375,5.9375,5460.0],["1999-03-05",6.0938,6.0938,5.4688,5.7812,8680.0],["1999-03-08",5.9375,6.0938,5.625,5.7812,22000.0],["1999-03-09",5.7812,6.4062,5.625,5.625,4080.0],["1999-03-10",6.0938,6.0938,5.3125,5.3125,5120.0],["1999-03-11",5.3125,5.7812,5.3125,5.625,2020.0],["1999-03-12",5.4688,5.7812,5.3125,5.7812,5520.0],["1999-03-15",5.9375,5.9375,5.625,5.7812,6820.0],["1999-03-16",5.7812,5.7812,5.7812,5.7812,1040.0],["1999-03-17",5.7812,5.9375,5.4688,5.9375,6580.0],["1999-03-18",6.25,6.875,5.7812,5.9375,11040.0],["1999-03-19",5.9375,6.875,5.4688,6.25,3600.0],["1999-03-22",6.25,6.875,5.625,6.25,7260.0],["1999-03-23",5.4688,5.625,5.4688,5.625,2280.0],["1999-03-24",5.625,5.625,5.625,5.625,160.0],["1999-03-25",5.9375,6.25,5.625,5.9375,5320.0],["1999-03-26",6.0938,6.25,5.3125,5.3125,27660.0],["1999-03-29",5.9375,6.25,5.0,5.0,16680.0],["1999-03-30",5.1562,5.3125,5.1562,5.1562,740.0],["1999-03-31",5.3125,5.625,5.0,5.0,2300.0],["1999-04-01",5.625,5.625,5.1562,5.3125,1780.0],["1999-04-05",5.3125,5.4688,5.1562,5.3125,5520.0],["1999-04-06",5.0,5.0,4.6875,5.0,10720.0],["1999-04-07",5.0,5.0,4.6875,4.8438,4800.0],["1999-04-08",4.8438,5.1562,4.5312,5.0,19740.0],["1999-04-09",5.0,5.1562,5.0,5.0,4220.0],["1999-04-12",4.8438,5.0,4.375,4.8438,4780.0],["1999-04-13",5.0,5.1562,4.8438,4.8438,17480.0],["1999-04-14",4.8438,5.0,4.375,4.375,15480.0],["1999-04-15",4.375,5.3125,4.375,5.1562,27900.0],["1999-04-16",5.0,5.1562,4.8438,5.0,25240.0],["1999-04-19",5.1562,5.7812,5.0,5.0,30420.0],["1999-04-20",5.1562,5.625,5.1562,5.1562,41600.0],["1999-04-21",5.1562,5.4688,5.1562,5.4688,23300.0],["1999-04-22",5.1562,5.625,5.1562,5.3125,9080.0],["1999-04-23",5.3125,5.4688,5.3125,5.3125,12440.0],["1999-04-26",5.1562,7.8125,5.0,7.1875,122120.0],["1999-04-27",7.1875,8.125,6.7188,6.875,32120.0],["1999-04-28",7.1875,7.5,6.5625,7.5,19240.0],["1999-04-29",7.6562,8.125,6.5625,7.5,54360.0],["1999-04-30",7.5,7.6562,6.25,6.875,29480.0],["1999-05-03",7.5,7.6562,7.5,7.6562,16820.0],["1999-05-04",7.8125,8.125,7.1875,7.1875,12880.0],["1999-05-05",7.1875,7.6562,6.25,6.25,19720.0],["1999-05-06",6.5625,7.1875,6.25,6.25,6080.0],["1999-05-07",6.25,6.5625,5.4688,5.7812,14340.0],["1999-05-10",6.25,6.25,5.4688,6.25,4500.0],["1999-05-11",5.9375,6.7188,5.625,6.5625,8800.0],["1999-05-12",6.5625,7.8125,6.25,6.4062,22440.0],["1999-05-13",6.7188,7.3438,6.7188,6.7188,10000.0],["1999-05-14",6.875,6.9531,5.7812,6.9531,17400.0],["1999-05-17",5.9375,7.1875,5.9375,6.875,19100.0],["1999-05-18",6.875,7.0312,6.875,6.875,4940.0],["1999-05-19",7.0312,7.1875,7.0312,7.0312,7880.0],["1999-05-20",6.875,7.1875,6.7188,6.875,18400.0],["1999-05-21",6.7188,6.875,6.5625,6.875,26580.0],["1999-05-24",6.875,6.875,6.4062,6.5625,2820.0],["1999-05-25",6.4062,6.4062,6.25,6.25,2800.0],["1999-05-26",6.5625,6.5625,5.4688,5.7812,10320.0],["1999-05-27",5.625,6.25,5.5469,6.25,3420.0],["1999-05-28",6.0938,6.875,6.0938,6.875,1580.0],["1999-06-01",6.25,6.25,6.0938,6.0938,1840.0],["1999-06-02",6.0938,6.0938,5.9375,5.9375,1320.0],["1999-06-03",6.875,7.1875,6.5625,6.5625,13360.0],["1999-06-04",6.5625,7.5,6.25,6.5625,26240.0],["1999-06-07",7.1875,7.1875,6.25,6.25,9580.0],["1999-06-08",6.25,6.25,6.25,6.25,7160.0],["1999-06-09",5.7812,6.875,5.7812,6.25,3980.0],["1999-06-10",5.9375,5.9375,5.7812,5.7812,3280.0],["1999-06-11",5.7812,5.9375,5.625,5.9375,2740.0],["1999-06-14",6.4062,6.4062,5.9375,6.4062,2180.0],["1999-06-15",5.625,6.25,5.625,6.25,5260.0],["1999-06-16",5.7812,6.875,5.7812,6.5625,40120.0],["1999-06-17",6.875,7.3438,6.5625,6.7188,8780.0],["1999-06-18",7.1875,7.5,6.875,6.875,16040.0],["1999-06-21",6.875,8.2812,6.875,7.9688,58660.0],["1999-06-22",8.125,8.9062,7.6562,8.8281,64980.0],["1999-06-23",8.9062,8.9062,8.125,8.9062,42100.0],["1999-06-24",8.9062,9.6875,8.5938,8.75,61780.0],["1999-06-25",8.75,8.75,8.4375,8.4375,10440.0],["1999-06-28",8.5938,8.5938,8.2812,8.2812,4200.0],["1999-06-29",8.2812,8.2812,7.6562,7.8125,12520.0],["1999-06-30",7.6562,8.125,7.3438,7.8125,12420.0],["1999-07-01",8.125,8.4375,7.5,8.125,16980.0],["1999-07-02",8.125,8.125,7.5,7.5,12100.0],["1999-07-06",7.5,8.125,6.875,7.6562,10720.0],["1999-07-07",7.8125,8.125,7.1875,7.8125,21620.0],["1999-07-08",7.9688,7.9688,7.5,7.6562,7760.0],["1999-07-09",7.5,7.8125,7.5,7.8125,2540.0],["1999-07-12",7.5781,7.9688,7.1875,7.1875,5140.0],["1999-07-13",7.1875,7.3438,7.1875,7.3438,14320.0],["1999-07-14",7.1875,7.3438,7.1875,7.3438,3220.0],["1999-07-15",7.1875,7.3438,7.1875,7.1875,4640.0],["1999-07-16",7.1094,7.1094,6.5625,6.5625,9860.0],["1999-07-19",6.5625,7.0312,6.25,6.5625,10720.0],["1999-07-20",6.5625,7.3438,6.5625,7.1875,30680.0],["1999-07-21",7.3438,8.4375,7.1875,7.8125,59180.0],["1999-07-22",7.5,8.125,7.1875,7.8906,29340.0],["1999-07-23",7.8125,7.8125,6.7188,6.7188,12360.0],["1999-07-26",7.1875,7.1875,6.7188,7.0312,1360.0],["1999-07-27",7.1875,7.1875,5.625,6.4062,72360.0],["1999-07-28",6.5625,6.875,6.5625,6.5625,5380.0],["1999-07-29",6.5625,8.75,6.4062,6.5625,5440.0],["1999-07-30",6.25,6.5625,6.25,6.4062,5300.0],["1999-08-02",6.25,6.5625,5.9375,6.25,21040.0],["1999-08-03",6.4062,6.5625,6.25,6.4062,2500.0],["1999-08-04",6.25,6.3281,6.25,6.3281,3720.0],["1999-08-05",6.25,7.0312,6.25,7.0312,25620.0],["1999-08-06",6.5625,7.0312,6.25,6.5625,3560.0],["1999-08-09",6.875,7.5,6.875,6.875,5720.0],["1999-08-10",7.1875,7.1875,6.5625,7.1875,820.0],["1999-08-11",6.7188,7.1875,6.5625,7.1875,18660.0],["1999-08-12",7.0312,7.6562,7.0312,7.5,56420.0],["1999-08-13",7.5,8.4375,7.5,8.125,102020.0],["1999-08-16",8.2812,8.4375,8.125,8.125,49620.0],["1999-08-17",8.0469,8.125,7.5,7.8125,13760.0],["1999-08-18",7.6562,7.9688,7.6562,7.9688,8260.0],["1999-08-19",7.9688,7.9688,7.8125,7.9688,15500.0],["1999-08-20",7.9688,8.2812,7.8125,8.2812,21780.0],["1999-08-23",8.4375,8.4375,7.8125,7.9688,20140.0],["1999-08-24",7.8125,8.4375,7.8125,8.4375,11920.0],["1999-08-25",8.4375,8.4375,7.9688,7.9688,10800.0],["1999-08-26",8.2812,8.2812,7.9688,8.2812,6920.0],["1999-08-27",8.125,8.125,7.9688,7.9688,5240.0],["1999-08-30",8.4375,8.75,8.125,8.4375,29640.0],["1999-08-31",8.125,8.4375,7.9688,8.125,6600.0],["1999-09-01",8.4375,8.5156,7.8125,7.8125,6060.0],["1999-09-02",8.125,8.125,6.875,7.5,11940.0],["1999-09-03",7.5,7.8125,7.5,7.8125,1800.0],["1999-09-07",7.8125,7.9688,7.5,7.9688,12940.0],["1999-09-08",7.6562,7.6562,7.1875,7.5,31000.0],["1999-09-09",7.5,8.2812,7.5,7.9688,8540.0],["1999-09-10",8.2031,8.4375,7.9688,8.125,3460.0],["1999-09-13",7.9688,8.4375,7.8125,7.8125,7680.0],["1999-09-14",7.8125,8.4375,7.3438,7.5,18700.0],["1999-09-15",7.5,7.9688,7.3438,7.8125,4500.0],["1999-09-16",8.2031,8.2031,7.5,7.5,6880.0],["1999-09-17",7.8125,7.8125,7.5,7.8125,6180.0],["1999-09-20",7.8125,7.8125,7.5,7.5,6460.0],["1999-09-21",7.5,7.8125,6.7188,7.1875,17820.0],["1999-09-22",7.1875,7.5,6.7188,7.1875,5260.0],["1999-09-23",7.5,7.6562,7.5,7.6562,3880.0],["1999-09-24",7.6562,7.8125,6.875,7.0312,4560.0],["1999-09-27",7.3438,7.5,7.3438,7.5,1020.0],["1999-09-28",7.6562,7.6562,6.875,6.875,3900.0],["1999-09-29",7.1875,7.6562,7.0312,7.0312,5300.0],["1999-09-30",7.1875,7.6562,6.875,6.875,7100.0],["1999-10-01",6.7188,6.875,6.7188,6.7188,5200.0],["1999-10-04",6.875,7.3438,6.875,7.0312,5340.0],["1999-10-05",7.0312,7.1875,6.875,6.875,120.0],["1999-10-06",6.875,6.875,6.875,6.875,420.0],["1999-10-07",6.7188,7.1875,6.5625,6.875,12060.0],["1999-10-08",6.875,6.875,6.5625,6.5625,5500.0],["1999-10-11",7.0312,7.0312,6.875,6.875,7220.0],["1999-10-12",7.5,7.5,6.5625,7.3438,11120.0],["1999-10-13",7.5,7.5,6.875,7.1875,14060.0],["1999-10-14",7.5,7.5,6.875,6.875,3360.0],["1999-10-15",7.5,7.6562,7.1875,7.6562,27640.0],["1999-10-18",7.6562,7.8125,7.3438,7.8125,14580.0],["1999-10-19",7.8125,7.8125,7.3438,7.8125,17560.0],["1999-10-20",7.8125,7.8125,7.1875,7.6562,9040.0],["1999-10-21",7.5,7.8125,6.875,6.875,26620.0],["1999-10-22",7.1875,7.1875,6.25,6.875,13340.0],["1999-10-25",6.7188,7.5,6.7188,7.5,4760.0],["1999-10-26",7.1875,7.5,7.1875,7.5,5520.0],["1999-10-27",7.1875,7.1875,6.875,6.875,1000.0],["1999-10-28",6.875,7.5,6.3281,6.875,3680.0],["1999-10-29",7.5,7.5,6.875,7.5,4220.0],["1999-11-01",7.5,7.8125,7.1875,7.3438,18120.0],["1999-11-02",7.6562,7.6562,6.7188,7.3438,15320.0],["1999-11-03",7.3438,7.5,6.5625,6.875,14460.0],["1999-11-04",7.1875,7.5,6.875,7.5,16620.0],["1999-11-05",7.5,7.5,6.4062,6.875,34080.0],["1999-11-08",6.875,7.5,6.7188,7.0312,8980.0],["1999-11-09",7.0312,7.1875,6.875,6.875,7640.0],["1999-11-10",7.1875,7.1875,6.7188,6.875,9240.0],["1999-11-11",7.0312,7.3438,6.875,6.875,6080.0],["1999-11-12",7.3438,7.5,7.0312,7.5,3820.0],["1999-11-15",7.3438,7.5,7.0312,7.1875,3440.0],["1999-11-16",7.1875,7.3438,6.875,6.875,8160.0],["1999-11-17",6.5625,7.1875,6.5625,6.875,3920.0],["1999-11-18",6.9531,7.1875,6.7188,7.1875,8600.0],["1999-11-19",7.1875,7.1875,6.875,6.875,9560.0],["1999-11-22",7.1875,7.1875,6.25,7.1875,11740.0],["1999-11-23",6.7188,7.1875,6.5625,6.875,15580.0],["1999-11-24",7.1875,7.1875,6.5625,6.5625,7940.0],["1999-11-26",6.5625,7.1875,6.5625,7.1875,3680.0],["1999-11-29",6.875,7.1875,6.5625,6.875,6500.0],["1999-11-30",6.5625,7.3438,6.5625,6.875,9720.0],["1999-12-01",6.9531,7.1875,6.5625,7.1875,4880.0],["1999-12-02",6.5625,7.1875,6.4062,6.875,2960.0],["1999-12-03",6.875,6.875,6.25,6.875,3580.0],["1999-12-06",6.4062,7.5,6.25,6.5625,24000.0],["1999-12-07",6.7188,6.875,6.25,6.875,5020.0],["1999-12-08",6.7188,7.0312,6.5625,6.875,1100.0],["1999-12-09",6.25,6.875,6.25,6.25,15020.0],["1999-12-10",6.5625,6.5625,6.25,6.4062,5240.0],["1999-12-13",6.25,6.875,6.25,6.25,17120.0],["1999-12-14",6.25,6.7188,6.25,6.5625,8180.0],["1999-12-15",6.0938,6.7188,6.0938,6.25,3900.0],["1999-12-16",6.5625,6.7188,6.25,6.25,4380.0],["1999-12-17",6.5625,6.5625,5.7812,6.25,11800.0],["1999-12-20",6.0938,6.25,5.9375,5.9375,14880.0],["1999-12-21",5.7812,6.25,5.7812,6.0938,7340.0],["1999-12-22",6.25,6.4062,6.0156,6.25,11980.0],["1999-12-23",6.0938,6.5625,5.9375,6.4062,1840.0],["1999-12-27",6.5625,6.5625,5.9375,6.0938,5340.0],["1999-12-28",6.25,6.25,5.625,5.625,22940.0],["1999-12-29",5.7812,6.0938,5.4688,5.4688,17440.0],["1999-12-30",5.9375,6.25,5.4688,6.0938,42360.0],["1999-12-31",6.5625,6.5625,5.625,5.9375,4560.0],["2000-01-03",5.9375,6.4062,5.9375,6.4062,3060.0],["2000-01-04",6.0938,6.4062,5.9375,6.0938,8420.0],["2000-01-05",5.9375,6.25,5.625,6.0938,21380.0],["2000-01-06",5.7812,5.9375,5.625,5.7812,3960.0],["2000-01-07",6.25,6.25,5.9375,6.0938,5540.0],["2000-01-10",6.0938,7.1875,6.0938,6.5625,26940.0],["2000-01-11",6.7188,7.5,6.5625,6.5625,17540.0],["2000-01-12",6.5625,6.875,6.25,6.875,9840.0],["2000-01-13",6.875,6.875,6.25,6.5625,31380.0],["2000-01-14",6.25,6.875,6.25,6.875,7340.0],["2000-01-18",6.875,6.875,6.25,6.25,11920.0],["2000-01-19",6.7188,7.1875,6.25,6.7969,7720.0],["2000-01-20",6.5625,6.875,6.25,6.875,14820.0],["2000-01-21",6.5625,7.3438,6.5625,6.7188,3780.0],["2000-01-24",6.875,7.5,6.5625,6.875,8200.0],["2000-01-25",7.1875,7.3438,7.0312,7.1875,9500.0],["2000-01-26",7.0312,7.8125,7.0312,7.5,21360.0],["2000-01-27",7.8125,7.9688,7.2656,7.9688,23600.0],["2000-01-28",8.125,8.4375,7.8125,8.125,22600.0],["2000-01-31",8.125,9.0625,7.9688,8.2812,33460.0],["2000-02-01",8.5938,8.5938,7.8125,7.8125,17020.0],["2000-02-02",7.5,8.2812,7.5,7.8125,30780.0],["2000-02-03",7.8906,7.9688,6.875,7.5,37300.0],["2000-02-04",7.8125,8.125,7.4219,7.8125,9440.0],["2000-02-07",7.8125,8.2812,7.1875,7.5,14100.0],["2000-02-08",7.5,7.6562,7.1875,7.3438,9460.0],["2000-02-09",7.5,7.6562,6.875,7.5,25500.0],["2000-02-10",7.1875,7.5,6.875,7.3438,11480.0],["2000-02-11",6.875,7.8125,6.5625,7.1875,17100.0],["2000-02-14",7.1875,7.5,7.0312,7.3438,4360.0],["2000-02-15",7.1094,7.5,6.7188,6.7188,11900.0],["2000-02-16",6.7188,7.0312,6.5625,6.875,4660.0],["2000-02-17",6.875,7.1875,6.5625,6.5625,10680.0],["2000-02-18",6.7188,6.875,6.4062,6.4062,6900.0],["2000-02-22",6.4062,6.875,6.25,6.5625,13440.0],["2000-02-23",6.4062,6.875,6.4062,6.875,8980.0],["2000-02-24",6.7188,7.5,6.7188,7.0312,14060.0],["2000-02-25",7.5,7.5,6.4062,7.1875,13400.0],["2000-02-28",7.1875,7.1875,6.5625,6.875,6460.0],["2000-02-29",6.5625,7.0312,6.5625,6.875,5260.0],["2000-03-01",7.1875,7.5,6.5625,6.5625,12360.0],["2000-03-02",6.7188,6.875,6.5625,6.7188,8900.0],["2000-03-03",6.7188,7.1875,6.4062,6.7188,19180.0],["2000-03-06",7.1875,7.3438,6.7188,6.875,18020.0],["2000-03-07",7.1875,7.5,6.7188,6.7188,13140.0],["2000-03-08",6.7188,7.3438,6.25,6.5625,39420.0],["2000-03-09",6.5625,6.875,5.9375,6.7188,42180.0],["2000-03-10",6.5625,7.1875,6.5625,7.1875,26200.0],["2000-03-13",6.9531,7.1875,6.5625,6.875,13240.0],["2000-03-14",6.5625,7.0312,6.5625,6.875,17940.0],["2000-03-15",7.0312,7.1875,6.7188,6.875,34440.0],["2000-03-16",6.875,7.0312,6.7188,6.875,12960.0],["2000-03-17",6.7969,7.0312,6.5625,7.0312,33080.0],["2000-03-20",7.0312,7.0312,6.5625,6.875,30540.0],["2000-03-21",6.875,6.875,6.5625,6.7188,9260.0],["2000-03-22",6.7188,7.0312,6.5625,6.5625,53120.0],["2000-03-23",6.5625,7.9688,6.25,7.3438,270800.0],["2000-03-24",9.1406,9.6875,8.125,8.2812,305580.0],["2000-03-27",9.2188,9.6875,8.75,9.0625,88520.0],["2000-03-28",9.2188,9.2188,8.4375,8.4375,82040.0],["2000-03-29",8.9844,9.2188,8.125,8.75,72780.0],["2000-03-30",8.75,9.0625,8.125,8.125,40180.0],["2000-03-31",8.4375,9.0625,8.125,8.75,30520.0],["2000-04-03",8.5938,8.75,7.8125,7.8125,32160.0],["2000-04-04",7.9688,8.125,6.875,7.5,27640.0],["2000-04-05",7.1875,7.5,6.875,6.875,19120.0],["2000-04-06",6.875,7.8125,6.7188,6.875,44240.0],["2000-04-07",7.0312,8.125,6.25,6.25,105220.0],["2000-04-10",6.875,7.1875,6.7188,6.875,19420.0],["2000-04-11",6.9531,7.1875,6.875,6.875,16840.0],["2000-04-12",7.1875,7.1875,6.875,7.1875,14220.0],["2000-04-13",7.1875,7.1875,6.875,6.875,39560.0],["2000-04-14",6.9531,7.3438,6.875,6.875,60680.0],["2000-04-17",6.5625,7.3438,6.25,7.1875,93840.0],["2000-04-18",7.0312,7.1875,6.875,7.1875,27340.0],["2000-04-19",6.875,7.1875,6.875,6.875,17360.0],["2000-04-20",6.875,7.0312,6.875,6.875,22800.0],["2000-04-24",6.875,7.0312,6.875,6.875,7960.0],["2000-04-25",6.875,7.0312,6.875,7.0312,10780.0],["2000-04-26",7.0312,7.0312,6.875,6.875,5260.0],["2000-04-27",6.875,7.0312,6.875,6.875,41480.0],["2000-04-28",6.875,7.0312,6.875,7.0312,7060.0],["2000-05-01",6.875,7.0312,6.875,6.875,4400.0],["2000-05-02",6.9531,7.0312,6.875,7.0312,3520.0],["2000-05-03",6.875,7.0312,6.5625,6.875,15840.0],["2000-05-04",6.7188,7.0312,6.7188,7.0312,1160.0],["2000-05-05",6.875,7.0312,6.7188,6.7188,4060.0],["2000-05-08",6.7188,7.5,6.7188,6.875,11620.0],["2000-05-09",7.3438,7.3438,6.875,6.875,620.0],["2000-05-10",6.875,7.3438,6.875,7.0312,420.0],["2000-05-11",7.2656,7.3438,6.875,6.875,12700.0],["2000-05-12",7.3438,7.3438,6.875,7.3438,3600.0],["2000-05-15",7.5,7.5,6.875,6.875,1620.0],["2000-05-16",6.875,7.3438,6.875,6.875,7260.0],["2000-05-17",7.1875,7.3438,6.875,6.875,10880.0],["2000-05-18",7.1875,7.1875,6.875,6.875,2960.0],["2000-05-19",7.3438,7.3438,6.875,7.1875,6700.0],["2000-05-22",7.3438,7.5,6.875,6.875,32320.0],["2000-05-23",7.1875,7.3438,6.5625,6.875,121240.0],["2000-05-24",7.1875,7.5,6.875,7.0312,18140.0],["2000-05-25",7.3438,7.3438,7.0312,7.0312,8360.0],["2000-05-26",7.3438,7.3438,7.0312,7.0312,4900.0],["2000-05-30",7.1875,7.5,7.0312,7.0312,34400.0],["2000-05-31",7.5,7.8125,7.1875,7.8125,28880.0],["2000-06-01",7.6562,7.8125,7.5,7.5,10040.0],["2000-06-02",7.5,7.8125,7.5,7.5,10560.0],["2000-06-05",7.6562,7.8125,7.1875,7.1875,32300.0],["2000-06-06",7.2656,7.2656,7.1875,7.1875,5480.0],["2000-06-07",7.2656,7.2656,7.1875,7.1875,2420.0],["2000-06-08",7.1875,7.3438,7.1875,7.3438,5080.0],["2000-06-09",7.2656,7.5,7.1875,7.1875,10160.0],["2000-06-12",7.1875,7.1875,7.1875,7.1875,3360.0],["2000-06-13",7.5,7.5,7.1875,7.1875,5180.0],["2000-06-14",7.3438,7.3438,7.1875,7.1875,9720.0],["2000-06-15",7.3438,7.5,7.1875,7.1875,9360.0],["2000-06-16",7.5,7.5,7.1875,7.1875,10280.0],["2000-06-19",7.5,7.8125,7.1875,7.1875,10460.0],["2000-06-20",7.1875,7.3438,7.0312,7.0312,9380.0],["2000-06-21",7.0312,7.3438,6.875,6.875,10760.0],["2000-06-22",6.875,7.1875,6.875,6.875,18320.0],["2000-06-23",6.875,7.5,6.875,7.5,24260.0],["2000-06-26",7.1875,7.3438,7.0312,7.0312,18660.0],["2000-06-27",7.3438,7.3438,6.875,7.1875,10760.0],["2000-06-28",7.5,7.5,7.0312,7.5,10480.0],["2000-06-29",7.5,7.5,7.0312,7.1875,4740.0],["2000-06-30",7.4219,7.8125,7.3438,7.5,34500.0],["2000-07-03",7.8125,8.125,7.5,7.6562,4540.0],["2000-07-05",7.6562,8.125,7.5,8.125,15180.0],["2000-07-06",7.5,8.125,7.3438,7.8125,3880.0],["2000-07-07",7.5781,7.9688,7.1875,7.1875,6760.0],["2000-07-10",7.1875,7.1875,7.1875,7.1875,360.0],["2000-07-11",7.5,7.5,7.5,7.5,11220.0],["2000-07-12",7.5,7.6562,7.5,7.5,11300.0],["2000-07-13",7.5,7.5,7.3438,7.3438,7840.0],["2000-07-14",7.3438,7.8125,7.3438,7.6562,15680.0],["2000-07-17",7.8125,7.8125,7.3438,7.3438,10280.0],["2000-07-18",7.3438,7.5,7.1875,7.1875,20480.0],["2000-07-19",7.5,7.5,6.875,7.1875,6320.0],["2000-07-20",7.3438,7.6562,7.0312,7.1875,2560.0],["2000-07-21",7.8125,8.125,7.5,7.5,12720.0],["2000-07-24",8.125,8.125,7.5,7.6562,10880.0],["2000-07-25",7.9688,8.125,7.5,7.5781,16800.0],["2000-07-26",7.3438,7.4219,6.875,6.875,8060.0],["2000-07-27",7.6562,7.9688,7.1875,7.5,21460.0],["2000-07-28",7.4219,7.6562,7.1875,7.1875,22880.0],["2000-07-31",7.5,7.5,7.1875,7.1875,2220.0],["2000-08-01",7.5,7.5,7.1875,7.3438,18460.0],["2000-08-02",7.3438,7.4219,7.1875,7.1875,12960.0],["2000-08-03",7.1875,7.5,7.1875,7.1875,11440.0],["2000-08-04",7.4219,7.5,7.1875,7.1875,3460.0],["2000-08-07",7.5,7.5,7.1875,7.1875,2020.0],["2000-08-08",7.1875,7.3438,7.1875,7.1875,5800.0],["2000-08-09",7.1875,7.3438,7.1875,7.1875,2220.0],["2000-08-10",7.1875,7.5,7.1875,7.1875,16700.0],["2000-08-11",7.1875,7.5,7.1875,7.3438,11600.0],["2000-08-14",7.5,7.6562,6.875,6.875,14420.0],["2000-08-15",7.1875,7.3438,7.1875,7.1875,2620.0],["2000-08-16",7.5,7.5,7.1875,7.1875,9380.0],["2000-08-17",7.2656,7.2656,7.1875,7.1875,28180.0],["2000-08-18",7.2656,7.3438,7.1875,7.1875,3680.0],["2000-08-21",7.1875,7.8125,7.1875,7.3438,6940.0],["2000-08-22",7.6562,7.9688,7.1875,7.9688,23260.0],["2000-08-23",8.125,8.2812,7.6562,7.9688,25120.0],["2000-08-24",8.0469,8.125,7.8125,7.8125,11920.0],["2000-08-25",7.5,7.6562,7.5,7.6562,4300.0],["2000-08-28",7.6562,7.6562,7.1875,7.5,7260.0],["2000-08-29",7.5,7.9688,7.5,7.8125,8680.0],["2000-08-30",8.125,8.5938,7.8125,8.125,26400.0],["2000-08-31",8.125,8.5938,8.125,8.125,19740.0],["2000-09-01",8.2812,8.4375,8.125,8.125,12240.0],["2000-09-05",7.5,8.2812,7.4219,8.125,10240.0],["2000-09-06",8.125,8.2812,7.8125,7.9688,8400.0],["2000-09-07",8.3594,8.4375,7.8125,7.8125,5200.0],["2000-09-08",7.9688,8.125,7.9688,8.125,2900.0],["2000-09-11",8.0469,8.2812,7.1875,7.5,11520.0],["2000-09-12",7.5,7.5781,7.5,7.5781,10740.0],["2000-09-13",7.5,7.6562,7.1875,7.1875,11320.0],["2000-09-14",7.5,7.5,7.1875,7.1875,1840.0],["2000-09-15",7.5,7.5,7.1875,7.5,9240.0],["2000-09-18",7.4219,7.5,7.1875,7.1875,4140.0],["2000-09-19",7.5,7.5,7.1875,7.1875,9000.0],["2000-09-20",7.1875,7.5,7.0312,7.5,11460.0],["2000-09-21",7.1875,7.1875,7.1875,7.1875,680.0],["2000-09-22",7.1875,7.1875,7.1875,7.1875,1580.0],["2000-09-25",7.2656,7.3438,7.1875,7.1875,6400.0],["2000-09-26",7.3438,7.3438,7.0312,7.0312,17920.0],["2000-09-27",7.1875,7.1875,6.875,7.0312,4320.0],["2000-09-28",7.0312,7.1875,6.875,7.1875,9320.0],["2000-09-29",7.2656,7.5,7.1875,7.3438,3540.0],["2000-10-02",7.3438,7.5,6.875,7.3438,1600.0],["2000-10-03",6.875,7.5,6.875,7.5,3720.0],["2000-10-04",7.3438,7.6562,6.875,6.875,8140.0],["2000-10-05",6.875,7.5,6.875,7.1875,2620.0],["2000-10-06",6.875,7.3438,6.875,6.875,14740.0],["2000-10-09",6.875,7.0312,6.7188,6.7188,3160.0],["2000-10-10",7.0312,7.0312,6.875,6.875,620.0],["2000-10-11",6.875,7.0312,6.7188,7.0312,10320.0],["2000-10-12",6.7188,7.1875,6.7188,6.875,4380.0],["2000-10-13",7.0312,7.3438,6.875,7.1875,11520.0],["2000-10-16",7.0312,7.5,6.875,7.5,20000.0],["2000-10-17",7.5,7.5,6.875,7.1875,11680.0],["2000-10-18",7.1875,7.5,6.875,6.875,17720.0],["2000-10-19",7.0312,7.1875,6.875,7.1875,6540.0],["2000-10-20",6.9531,7.1875,6.7188,6.7188,8560.0],["2000-10-23",7.1875,7.1875,6.7969,7.1875,27400.0],["2000-10-24",6.875,7.1875,6.7188,6.875,13720.0],["2000-10-25",6.7969,7.8125,6.7969,7.8125,52360.0],["2000-10-26",7.5781,7.8125,7.1875,7.5,23220.0],["2000-10-27",7.5,7.9688,7.3438,7.9688,20100.0],["2000-10-30",8.125,8.4375,7.5,8.4375,31100.0],["2000-10-31",8.4375,9.375,7.8125,9.375,39660.0],["2000-11-01",8.8281,9.2188,8.4375,9.0625,19900.0],["2000-11-02",8.75,9.375,8.75,9.375,54160.0],["2000-11-03",9.375,9.6875,9.2188,9.375,56400.0],["2000-11-06",9.6875,10.0,9.0625,9.6875,36640.0],["2000-11-07",10.1562,10.7812,9.6875,10.3125,80600.0],["2000-11-08",10.3125,11.875,10.0,11.875,120280.0],["2000-11-09",11.875,12.1875,10.625,10.625,88360.0],["2000-11-10",11.5625,11.7188,9.375,10.625,87640.0],["2000-11-13",11.25,11.25,9.6875,10.1562,36380.0],["2000-11-14",10.3125,10.7812,9.6875,10.1562,15480.0],["2000-11-15",10.3125,11.4062,9.6875,10.0,45420.0],["2000-11-16",10.3125,10.625,9.8438,10.1562,10940.0],["2000-11-17",10.0781,10.625,9.375,9.6875,19800.0],["2000-11-20",9.6875,10.0,9.375,10.0,9820.0],["2000-11-21",10.0,10.0,9.0625,9.2188,12760.0],["2000-11-22",9.2188,10.0,9.2188,9.2188,4580.0],["2000-11-24",10.0,10.0,9.2188,9.2188,19880.0],["2000-11-27",10.0,10.0,9.375,10.0,19580.0],["2000-11-28",10.0,10.0,9.375,9.6875,16000.0],["2000-11-29",9.6875,9.6875,9.2188,9.375,3540.0],["2000-11-30",9.2188,10.0,9.0625,9.9219,12020.0],["2000-12-01",10.0,10.0,9.0625,9.0625,15600.0],["2000-12-04",9.6875,9.6875,9.0625,9.6875,1900.0],["2000-12-05",9.6875,9.8438,8.75,9.6875,8460.0],["2000-12-06",10.0,10.0,8.75,9.6875,5140.0],["2000-12-07",9.9219,9.9219,9.0625,9.6875,5340.0],["2000-12-08",8.75,10.0,8.75,9.375,12160.0],["2000-12-11",10.0,10.0,8.4375,8.4375,14500.0],["2000-12-12",8.4375,9.375,8.125,8.125,18360.0],["2000-12-13",8.125,8.75,8.125,8.4375,2140.0],["2000-12-14",8.5938,8.75,8.125,8.4375,7360.0],["2000-12-15",8.125,8.4375,7.5,7.8125,24520.0],["2000-12-18",7.5,8.4375,7.5,7.8125,19060.0],["2000-12-19",7.5,8.125,6.7188,7.1875,42540.0],["2000-12-20",7.0312,7.0312,6.5625,6.5625,22460.0],["2000-12-21",6.5625,7.1875,6.5625,7.0312,9040.0],["2000-12-22",6.875,7.1875,6.875,7.1875,4460.0],["2000-12-26",7.0312,7.6562,7.0312,7.6562,35720.0],["2000-12-27",6.7188,7.3438,6.7188,6.7188,5360.0],["2000-12-28",7.5,7.6562,6.7188,7.5,9140.0],["2000-12-29",7.5,7.5,6.5625,7.1094,12660.0],["2001-01-02",7.1875,7.1875,6.25,7.1875,13960.0],["2001-01-03",6.7188,7.5,6.5625,7.3438,4240.0],["2001-01-04",7.1875,10.3125,6.7188,10.3125,34220.0],["2001-01-05",10.0,10.1562,9.375,10.0,23580.0],["2001-01-08",9.5312,10.0,9.375,9.6875,9200.0],["2001-01-09",9.375,9.8438,9.375,9.375,22720.0],["2001-01-10",9.7656,9.8438,8.4375,8.75,26480.0],["2001-01-11",8.75,9.375,8.75,9.375,5420.0],["2001-01-12",8.75,8.75,8.4375,8.4375,6540.0],["2001-01-16",8.6719,8.6719,7.8125,8.4375,11400.0],["2001-01-17",8.5938,9.6875,8.4375,9.6875,5340.0],["2001-01-18",9.0625,9.6875,9.0625,9.6875,2460.0],["2001-01-19",9.6875,9.6875,8.75,9.6875,7340.0],["2001-01-22",9.375,9.375,8.75,9.375,4740.0],["2001-01-23",8.8281,10.0,8.75,10.0,18740.0],["2001-01-24",10.0,10.0,8.75,10.0,54900.0],["2001-01-25",9.8438,10.0,9.5312,9.8438,11480.0],["2001-01-26",9.8438,10.0,9.6875,9.6875,7980.0],["2001-01-29",9.6875,10.1562,9.375,9.6875,10980.0],["2001-01-30",9.6875,9.8438,9.0625,9.375,11220.0],["2001-01-31",9.0625,9.8438,9.0625,9.8438,1820.0],["2001-02-01",9.2969,9.8438,9.2969,9.8438,4820.0],["2001-02-02",10.0,10.0,9.6875,9.8438,14020.0],["2001-02-05",9.8438,9.8438,9.6875,9.6875,4460.0],["2001-02-06",9.6875,9.8438,9.5312,9.8438,5260.0],["2001-02-07",9.5312,10.1562,9.5312,9.8438,22080.0],["2001-02-08",9.8438,10.3125,9.8438,9.9219,12460.0],["2001-02-09",9.6875,10.0,9.5312,9.6875,5140.0],["2001-02-12",9.5312,9.6094,9.375,9.375,1800.0],["2001-02-13",9.6094,10.0,9.375,10.0,700.0],["2001-02-14",10.0,10.0,9.375,9.5312,3640.0],["2001-02-15",9.375,10.0,9.375,9.375,1600.0],["2001-02-16",9.6875,10.4688,8.75,10.0,18200.0],["2001-02-20",9.6875,10.3125,9.375,10.0,6620.0],["2001-02-21",9.375,9.8438,9.375,9.5312,8600.0],["2001-02-22",9.5312,9.8438,8.75,9.2188,8400.0],["2001-02-23",9.0625,9.8438,9.0625,9.5312,10220.0],["2001-02-26",9.4531,9.5312,9.375,9.375,5100.0],["2001-02-27",9.375,9.6875,9.0625,9.375,2140.0],["2001-02-28",9.4531,9.6875,9.0625,9.6875,2040.0],["2001-03-01",9.1406,9.6875,9.0625,9.6875,2440.0],["2001-03-02",8.75,9.6875,8.75,8.75,1320.0],["2001-03-05",8.5938,9.375,8.4375,9.375,3040.0],["2001-03-06",8.5938,9.375,8.5938,9.375,1040.0],["2001-03-07",9.1406,9.6875,9.0625,9.375,6440.0],["2001-03-08",9.375,9.375,8.75,8.75,8580.0],["2001-03-09",8.75,9.6875,8.75,9.6875,3260.0],["2001-03-12",8.75,9.375,8.4375,8.4375,8900.0],["2001-03-13",9.2969,9.375,8.75,8.75,3880.0],["2001-03-14",8.75,9.0625,8.4375,9.0625,20720.0],["2001-03-15",9.0625,9.375,9.0625,9.375,1240.0],["2001-03-16",9.0625,9.6875,9.0625,9.375,4260.0],["2001-03-19",9.0625,9.0625,8.75,8.75,8660.0],["2001-03-20",8.75,9.5312,8.75,8.9062,5760.0],["2001-03-21",8.9062,9.375,8.9062,9.0625,4620.0],["2001-03-22",9.0625,9.375,8.9062,9.375,8640.0],["2001-03-23",9.375,9.5312,8.9062,9.0625,12800.0],["2001-03-26",9.2188,9.375,8.75,9.375,9440.0],["2001-03-27",9.375,9.5312,8.75,9.0625,14940.0],["2001-03-28",8.9062,9.375,8.75,9.0625,4040.0],["2001-03-29",9.2188,9.375,9.0625,9.2188,7260.0],["2001-03-30",9.375,9.4531,8.75,9.0625,14640.0],["2001-04-02",8.75,9.5312,8.75,9.0625,10160.0],["2001-04-03",9.2969,9.2969,8.75,8.8281,9080.0],["2001-04-04",8.5156,8.75,8.2812,8.3594,8740.0],["2001-04-05",8.4375,8.4375,8.4375,8.4375,240.0],["2001-04-06",8.5938,8.75,8.125,8.4375,3880.0],["2001-04-09",8.1,9.0,8.1,8.95,2760.0],["2001-04-10",8.95,9.4,8.95,9.1,6260.0],["2001-04-11",9.4,9.4,9.0,9.0,2680.0],["2001-04-12",9.1,9.5,9.0,9.5,6740.0],["2001-04-16",9.0,9.5,9.0,9.5,480.0],["2001-04-17",9.0,9.5,9.0,9.5,6160.0],["2001-04-18",9.7,9.95,9.5,9.95,25580.0],["2001-04-19",9.95,10.0,9.55,9.8,27560.0],["2001-04-20",9.75,9.95,9.2,9.95,7500.0],["2001-04-23",9.95,9.95,9.75,9.95,2180.0],["2001-04-24",9.95,10.5,9.95,10.5,44280.0],["2001-04-25",10.4,11.2,10.1,11.2,56640.0],["2001-04-26",11.2,11.25,10.8,11.1,13580.0],["2001-04-27",11.25,11.7,11.05,11.45,41300.0],["2001-04-30",11.5,11.95,11.45,11.75,29600.0],["2001-05-01",12.0,12.25,11.75,12.1,25680.0],["2001-05-02",12.2,12.6,12.05,12.35,72160.0],["2001-05-03",12.4,12.45,12.3,12.4,144760.0],["2001-05-04",12.4,12.45,12.15,12.45,32320.0],["2001-05-07",12.5,12.5,12.0,12.3,10760.0],["2001-05-08",12.5,12.5,12.35,12.35,20060.0],["2001-05-09",12.35,12.55,11.8,11.8,28020.0],["2001-05-10",11.8,12.0,10.95,11.5,16120.0],["2001-05-11",11.75,12.5,11.4,12.0,75560.0],["2001-05-14",12.0,12.5,11.75,12.15,8960.0],["2001-05-15",12.15,12.5,12.05,12.1,21960.0],["2001-05-16",12.3,12.45,12.1,12.4,5480.0],["2001-05-17",12.4,12.55,12.0,12.3,19860.0],["2001-05-18",12.4,12.4,12.0,12.3,12920.0],["2001-05-21",12.3,12.4,11.95,11.95,6640.0],["2001-05-22",11.75,12.65,11.55,12.6,46340.0],["2001-05-23",12.8,13.55,12.55,13.55,129020.0],["2001-05-24",13.55,13.7,13.0,13.15,30900.0],["2001-05-25",13.5,13.7,13.15,13.7,13920.0],["2001-05-29",13.7,14.0,13.65,13.75,67720.0],["2001-05-30",13.9,14.05,12.75,13.0,28980.0],["2001-05-31",13.55,13.6,12.75,13.3,9120.0],["2001-06-01",13.25,13.5,12.95,13.35,2400.0],["2001-06-04",13.6,13.6,13.1,13.2,8480.0],["2001-06-05",13.1,13.25,12.1,12.4,16500.0],["2001-06-06",12.4,12.85,11.0,11.85,28080.0],["2001-06-07",11.85,12.4,11.55,12.4,2840.0],["2001-06-08",12.5,12.5,12.1,12.2,4020.0],["2001-06-11",12.4,12.4,12.1,12.4,3360.0],["2001-06-12",12.45,12.5,12.1,12.15,7760.0],["2001-06-13",12.15,12.2,11.75,12.15,5680.0],["2001-06-14",11.7,13.45,11.5,13.45,15880.0],["2001-06-15",13.4,13.4,12.1,12.3,5820.0],["2001-06-18",12.5,13.05,12.1,12.5,17640.0],["2001-06-19",12.8,12.95,12.2,12.95,9340.0],["2001-06-20",12.7,12.8,11.8,11.85,11140.0],["2001-06-21",11.85,12.25,11.65,12.0,4260.0],["2001-06-22",12.0,12.15,11.65,12.15,7360.0],["2001-06-25",11.95,12.25,11.75,11.95,5840.0],["2001-06-26",11.75,11.85,11.35,11.8,8760.0],["2001-06-27",11.8,11.9,11.5,11.9,1040.0],["2001-06-28",11.75,12.3,11.75,11.85,4360.0],["2001-06-29",12.2,12.25,11.7,12.0,2340.0],["2001-07-02",12.25,12.25,11.2,11.2,11600.0],["2001-07-03",11.75,12.25,11.35,12.15,3800.0],["2001-07-05",11.4,12.15,11.35,11.7,10840.0],["2001-07-06",11.75,12.25,11.6,12.05,7620.0],["2001-07-09",12.05,13.15,12.0,12.6,9480.0],["2001-07-10",12.9,13.05,12.5,13.05,17560.0],["2001-07-11",13.0,13.05,12.15,13.05,6680.0],["2001-07-12",12.9,13.1,12.65,13.0,6000.0],["2001-07-13",13.0,13.0,12.65,12.9,7860.0],["2001-07-16",13.0,13.0,12.3,12.6,8620.0],["2001-07-17",12.0,12.5,11.95,12.1,5500.0],["2001-07-18",12.0,12.05,11.85,11.85,2500.0],["2001-07-19",12.25,12.25,11.5,11.75,5300.0],["2001-07-20",12.1,12.25,11.55,12.15,21460.0],["2001-07-23",11.5,12.0,11.3,11.6,3720.0],["2001-07-24",11.95,11.95,11.45,11.45,4300.0],["2001-07-25",11.3,11.5,11.3,11.45,2700.0],["2001-07-26",11.7,12.0,11.45,11.5,1600.0],["2001-07-27",11.55,11.75,11.5,11.5,1400.0],["2001-07-30",11.55,11.55,11.3,11.35,1160.0],["2001-07-31",11.3,11.5,11.25,11.4,3260.0],["2001-08-01",11.4,11.6,11.3,11.6,900.0],["2001-08-02",11.6,11.6,11.6,11.6,1860.0],["2001-08-03",11.7,12.0,11.25,11.25,4180.0],["2001-08-06",11.45,11.45,11.2,11.35,1940.0],["2001-08-07",11.15,11.4,11.05,11.05,6480.0],["2001-08-08",11.05,11.35,10.8,11.15,4780.0],["2001-08-09",10.95,12.35,10.95,12.35,3260.0],["2001-08-10",12.3,12.35,11.85,12.25,6260.0],["2001-08-13",12.2,12.5,12.15,12.45,9380.0],["2001-08-14",12.3,12.65,12.3,12.5,11100.0],["2001-08-15",12.25,12.25,11.7,11.7,1620.0],["2001-08-16",11.6,12.55,11.5,12.25,6520.0],["2001-08-17",11.75,12.55,11.75,12.55,6420.0],["2001-08-20",12.55,12.8,12.5,12.8,37080.0],["2001-08-21",12.8,12.95,12.75,12.9,12440.0],["2001-08-22",13.0,13.2,12.9,13.15,23560.0],["2001-08-23",13.2,13.25,13.15,13.2,27680.0],["2001-08-24",13.25,13.85,13.2,13.2,60960.0],["2001-08-27",13.8,14.05,13.5,14.0,19660.0],["2001-08-28",14.25,14.6,13.9,14.2,55740.0],["2001-08-29",14.3,14.55,14.2,14.55,42880.0],["2001-08-30",14.55,14.85,14.25,14.8,53240.0],["2001-08-31",15.0,15.3,14.95,15.3,56980.0],["2001-09-04",15.5,16.6,15.3,16.55,156860.0],["2001-09-05",16.7,17.7,16.4,17.3,225700.0],["2001-09-06",18.2,18.25,15.25,16.45,64560.0],["2001-09-07",16.75,16.75,15.15,15.85,33880.0],["2001-09-10",14.95,15.5,13.75,14.45,63620.0],["2001-09-17",13.9,13.9,12.5,13.05,24540.0],["2001-09-18",13.25,15.15,13.2,14.9,35220.0],["2001-09-19",15.15,15.15,14.2,14.45,21100.0],["2001-09-20",14.25,14.25,13.4,13.75,22000.0],["2001-09-21",13.25,13.65,12.85,13.25,24600.0],["2001-09-24",13.2,13.75,13.15,13.15,19600.0],["2001-09-25",13.55,14.2,13.3,13.4,65960.0],["2001-09-26",13.6,14.55,13.55,14.3,21080.0],["2001-09-27",14.3,14.55,14.05,14.3,22900.0],["2001-09-28",14.05,15.0,14.05,14.6,82900.0],["2001-10-01",14.6,15.2,14.4,15.15,21640.0],["2001-10-02",15.15,15.4,14.9,14.95,41120.0],["2001-10-03",15.15,15.15,14.95,15.0,27000.0],["2001-10-04",16.25,18.75,15.9,17.15,324100.0],["2001-10-05",17.8,18.25,17.3,17.7,94260.0],["2001-10-08",17.85,19.45,17.3,17.85,125060.0],["2001-10-09",18.0,18.85,17.55,17.55,71800.0],["2001-10-10",17.75,18.2,17.0,17.3,36400.0],["2001-10-11",17.8,17.95,16.25,17.6,25200.0],["2001-10-12",17.75,17.75,17.0,17.3,10560.0],["2001-10-15",16.85,17.55,16.55,16.75,13640.0],["2001-10-16",17.15,17.35,16.4,17.3,25100.0],["2001-10-17",17.25,17.4,16.25,16.5,15520.0],["2001-10-18",16.35,16.75,15.5,15.7,11740.0],["2001-10-19",15.75,16.75,15.4,16.5,53540.0],["2001-10-22",16.75,17.4,16.3,16.3,26140.0],["2001-10-23",16.4,16.8,16.0,16.45,25880.0],["2001-10-24",16.25,16.5,15.4,15.45,30740.0],["2001-10-25",15.75,15.75,14.15,14.75,53660.0],["2001-10-26",14.45,15.0,14.0,15.0,66960.0],["2001-10-29",15.0,15.0,14.0,14.1,26740.0],["2001-10-30",13.75,14.85,13.75,14.75,31000.0],["2001-10-31",14.5,16.0,14.4,16.0,27740.0],["2001-11-01",15.7,16.3,15.7,16.05,26460.0],["2001-11-02",16.15,16.6,15.85,16.6,33960.0],["2001-11-05",16.75,16.95,16.15,16.5,43980.0],["2001-11-06",16.5,16.55,15.15,15.5,21000.0],["2001-11-07",15.5,15.7,15.05,15.45,24340.0],["2001-11-08",15.8,15.85,14.1,14.4,22820.0],["2001-11-09",14.6,16.1,14.2,16.1,43640.0],["2001-11-12",16.45,16.45,15.0,15.65,46080.0],["2001-11-13",15.45,15.9,15.35,15.75,35060.0],["2001-11-14",15.7,15.7,15.05,15.4,15120.0],["2001-11-15",15.1,15.2,14.5,15.0,34260.0],["2001-11-16",14.95,15.15,14.25,14.95,38200.0],["2001-11-19",14.4,14.7,14.25,14.4,23220.0],["2001-11-20",14.25,14.35,14.0,14.15,19380.0],["2001-11-21",14.3,14.9,14.05,14.3,81060.0],["2001-11-23",14.7,14.7,14.05,14.15,15440.0],["2001-11-26",14.65,14.7,13.65,13.95,68780.0],["2001-11-27",13.9,14.15,13.7,13.9,26760.0],["2001-11-28",14.0,14.0,12.75,13.05,40820.0],["2001-11-29",13.5,15.4,12.95,14.95,38800.0],["2001-11-30",14.95,15.55,14.9,15.25,26780.0],["2001-12-03",15.45,15.8,15.25,15.8,27980.0],["2001-12-04",15.8,16.1,15.4,16.0,29080.0],["2001-12-05",16.1,16.2,15.3,15.5,36960.0],["2001-12-06",15.9,16.05,15.85,15.95,16380.0],["2001-12-07",16.0,16.05,15.4,15.65,9300.0],["2001-12-10",15.9,15.9,14.9,14.9,63800.0],["2001-12-11",14.95,15.45,14.5,14.8,9500.0],["2001-12-12",15.0,15.05,14.25,14.4,12500.0],["2001-12-13",14.35,15.5,13.3,13.6,109060.0],["2001-12-14",14.25,14.25,13.2,13.3,61920.0],["2001-12-17",14.0,14.0,13.5,13.5,18520.0],["2001-12-18",13.6,14.15,13.5,13.5,28100.0],["2001-12-19",13.75,13.75,13.35,13.45,11800.0],["2001-12-20",13.45,13.75,13.4,13.4,13560.0],["2001-12-21",13.5,13.75,13.05,13.25,11560.0],["2001-12-24",13.5,13.5,13.45,13.45,2380.0],["2001-12-26",13.65,13.65,13.05,13.4,10240.0],["2001-12-27",13.6,13.6,13.25,13.3,5240.0],["2001-12-28",13.5,14.25,12.0,12.15,107240.0],["2001-12-31",13.5,13.7,12.55,13.0,85040.0],["2002-01-02",13.25,13.75,13.25,13.5,15660.0],["2002-01-03",13.65,14.7,13.5,13.95,34100.0],["2002-01-04",14.1,15.55,14.05,14.9,51500.0],["2002-01-07",15.1,15.55,15.0,15.1,11520.0],["2002-01-08",15.35,15.35,14.1,14.65,23120.0],["2002-01-09",14.9,15.1,14.5,14.5,10620.0],["2002-01-10",14.65,14.65,14.1,14.5,11840.0],["2002-01-11",14.5,14.5,13.55,13.65,32580.0],["2002-01-14",14.25,14.25,13.5,13.75,3820.0],["2002-01-15",14.25,14.4,13.5,13.7,5640.0],["2002-01-16",14.0,14.25,13.85,13.95,4900.0],["2002-01-17",13.95,14.45,13.85,13.9,4100.0],["2002-01-18",13.9,14.15,13.45,13.5,5560.0],["2002-01-22",13.45,14.0,13.4,13.85,6180.0],["2002-01-23",13.5,13.75,12.65,13.5,21140.0],["2002-01-24",13.65,13.7,12.85,12.85,16820.0],["2002-01-25",13.75,13.8,13.0,13.75,14480.0],["2002-01-28",14.15,14.45,14.0,14.45,7480.0],["2002-01-29",14.5,15.55,14.25,15.3,21820.0],["2002-01-30",15.35,15.5,14.05,15.05,22260.0],["2002-01-31",14.5,15.0,14.45,14.45,6400.0],["2002-02-01",15.05,15.45,15.0,15.05,8140.0],["2002-02-04",15.0,15.0,14.0,14.6,12040.0],["2002-02-05",14.7,15.2,14.3,14.7,13660.0],["2002-02-06",14.95,14.95,14.5,14.5,3340.0],["2002-02-07",15.0,15.0,14.25,14.45,2840.0],["2002-02-08",14.5,14.65,14.05,14.35,4060.0],["2002-02-11",14.5,14.8,14.0,14.15,6900.0],["2002-02-12",14.1,14.2,13.4,13.5,17640.0],["2002-02-13",13.25,13.4,12.55,13.15,43880.0],["2002-02-14",13.15,13.5,12.75,12.9,19580.0],["2002-02-15",13.0,13.45,12.75,12.9,23380.0],["2002-02-19",13.8,13.85,13.05,13.05,17780.0],["2002-02-20",13.35,13.75,13.3,13.65,7460.0],["2002-02-21",13.65,14.0,13.3,13.65,21160.0],["2002-02-22",13.5,13.75,13.35,13.65,4540.0],["2002-02-25",13.75,13.95,13.55,13.55,11360.0],["2002-02-26",13.7,13.9,13.1,13.1,14280.0],["2002-02-27",13.35,13.75,13.15,13.5,6500.0],["2002-02-28",13.5,13.6,12.95,13.15,5920.0],["2002-03-01",13.25,13.5,12.8,12.95,21160.0],["2002-03-04",12.8,13.35,12.55,13.0,14940.0],["2002-03-05",12.65,13.05,12.55,13.0,14160.0],["2002-03-06",13.05,13.05,12.55,13.05,13400.0],["2002-03-07",12.9,13.1,12.7,13.0,7900.0],["2002-03-08",12.9,13.2,12.75,13.05,8860.0],["2002-03-11",13.05,13.5,12.9,13.3,11280.0],["2002-03-12",13.45,14.9,13.35,14.9,44620.0],["2002-03-13",14.85,15.1,14.55,14.85,34320.0],["2002-03-14",14.75,15.35,14.75,15.25,18140.0],["2002-03-15",15.25,15.55,15.25,15.45,27820.0],["2002-03-18",15.55,15.8,15.15,15.5,56420.0],["2002-03-19",15.45,15.85,15.3,15.8,18100.0],["2002-03-20",15.5,16.9,15.45,16.65,73620.0],["2002-03-21",16.55,17.2,16.45,17.05,37400.0],["2002-03-22",17.1,17.1,16.05,16.25,38660.0],["2002-03-25",15.45,16.0,15.0,15.8,29260.0],["2002-03-26",15.95,16.0,15.55,16.0,9480.0],["2002-03-27",16.05,16.25,15.6,16.25,11580.0],["2002-03-28",16.25,16.65,16.0,16.25,17120.0],["2002-04-01",16.75,16.75,16.0,16.65,10300.0],["2002-04-02",16.65,17.05,16.5,17.05,24520.0],["2002-04-03",17.05,17.1,16.45,16.85,14760.0],["2002-04-04",16.85,17.1,16.85,17.1,14220.0],["2002-04-05",16.75,17.1,16.6,17.1,12800.0],["2002-04-08",17.0,17.0,16.55,16.9,12380.0],["2002-04-09",16.55,16.95,16.55,16.6,8940.0],["2002-04-10",16.55,17.15,16.55,17.0,18400.0],["2002-04-11",17.0,17.25,16.85,17.0,24480.0],["2002-04-12",16.95,17.25,16.75,17.05,15940.0],["2002-04-15",16.95,17.5,16.95,17.4,24860.0],["2002-04-16",17.45,17.45,16.6,16.85,24020.0],["2002-04-17",16.7,17.25,16.5,16.5,13200.0],["2002-04-18",16.4,16.45,15.75,15.95,18020.0],["2002-04-19",16.0,16.5,16.0,16.2,6460.0],["2002-04-22",16.25,16.35,15.9,16.35,6720.0],["2002-04-23",16.05,16.4,16.05,16.3,4580.0],["2002-04-24",16.3,16.6,16.0,16.0,6320.0],["2002-04-25",15.85,16.25,15.85,16.25,5580.0],["2002-04-26",16.2,16.2,15.75,16.05,8120.0],["2002-04-29",15.75,16.2,15.55,16.2,8520.0],["2002-04-30",16.2,16.3,15.8,16.0,9760.0],["2002-05-01",15.8,16.1,15.65,15.65,7700.0],["2002-05-02",15.7,16.25,15.65,16.0,34120.0],["2002-05-03",16.25,16.5,15.8,16.3,3560.0],["2002-05-06",16.25,16.25,15.85,15.85,7980.0],["2002-05-07",16.15,16.2,15.8,15.8,11360.0],["2002-05-08",15.8,16.25,15.75,15.75,7000.0],["2002-05-09",15.8,16.05,15.6,15.8,8480.0],["2002-05-10",15.85,15.9,15.75,15.9,2080.0],["2002-05-13",15.6,15.65,15.2,15.25,11540.0],["2002-05-14",14.7,14.75,12.8,14.5,79600.0],["2002-05-15",14.2,14.25,13.1,13.8,57540.0],["2002-05-16",13.9,14.05,13.15,13.95,19640.0],["2002-05-17",14.05,14.25,12.95,14.05,11380.0],["2002-05-20",14.0,14.0,13.2,13.7,7740.0],["2002-05-21",13.75,13.95,13.45,13.6,9480.0],["2002-05-22",13.55,13.95,13.45,13.75,6420.0],["2002-05-23",13.45,13.95,13.35,13.35,4340.0],["2002-05-24",13.35,13.9,13.2,13.5,10680.0],["2002-05-28",13.6,13.8,13.3,13.3,3900.0],["2002-05-29",13.15,13.5,13.05,13.5,13740.0],["2002-05-30",13.4,14.05,13.25,14.0,8020.0],["2002-05-31",14.25,15.0,14.0,14.75,12900.0],["2002-06-03",14.05,14.55,14.0,14.45,4120.0],["2002-06-04",14.25,14.25,13.7,14.0,1440.0],["2002-06-05",13.75,14.1,13.75,14.05,2080.0],["2002-06-06",14.25,14.25,13.75,13.8,4540.0],["2002-06-07",13.8,14.0,13.55,14.0,7640.0],["2002-06-10",13.6,13.85,13.35,13.85,6400.0],["2002-06-11",13.7,13.85,13.45,13.6,4100.0],["2002-06-12",13.6,13.7,13.05,13.15,21160.0],["2002-06-13",13.1,13.5,12.75,13.05,16020.0],["2002-06-14",13.2,13.35,13.05,13.35,1620.0],["2002-06-17",13.3,14.0,13.05,13.75,2400.0],["2002-06-18",13.95,14.0,13.5,14.0,4800.0],["2002-06-19",14.0,14.0,13.75,13.75,1920.0],["2002-06-20",14.25,14.6,14.0,14.55,4640.0],["2002-06-21",14.75,14.8,14.45,14.6,3400.0],["2002-06-24",14.55,14.6,13.3,14.3,10940.0],["2002-06-25",13.9,14.5,13.9,14.5,4400.0],["2002-06-26",13.4,14.75,13.4,14.7,3640.0],["2002-06-27",14.45,14.55,13.95,14.1,17900.0],["2002-06-28",13.75,14.1,13.75,14.0,21500.0],["2002-07-01",13.9,14.25,13.65,13.65,15020.0],["2002-07-02",13.75,14.0,12.3,12.65,30100.0],["2002-07-03",12.75,13.25,12.65,13.25,51340.0],["2002-07-05",13.0,13.4,13.0,13.25,11240.0],["2002-07-08",13.15,13.85,13.1,13.65,53180.0],["2002-07-09",13.75,14.25,13.5,13.75,20980.0],["2002-07-10",13.8,14.1,13.5,14.1,9720.0],["2002-07-11",14.1,14.1,13.75,13.95,12740.0],["2002-07-12",13.75,13.95,13.5,13.95,13040.0],["2002-07-15",13.6,13.75,13.5,13.55,6980.0],["2002-07-16",13.5,13.95,13.5,13.9,2900.0],["2002-07-17",13.95,14.4,13.75,14.15,11200.0],["2002-07-18",14.25,14.95,14.25,14.9,34880.0],["2002-07-19",14.9,14.95,14.65,14.95,2900.0],["2002-07-22",14.3,14.95,14.25,14.45,13360.0],["2002-07-23",14.45,14.95,14.45,14.5,4500.0],["2002-07-24",14.45,14.95,14.35,14.7,4400.0],["2002-07-25",14.55,15.0,14.5,15.0,7400.0],["2002-07-26",14.5,14.55,14.35,14.35,2880.0],["2002-07-29",14.4,14.85,14.35,14.85,6820.0],["2002-07-30",14.45,14.8,14.4,14.4,14440.0],["2002-07-31",14.4,14.5,14.0,14.5,21820.0],["2002-08-01",14.25,14.3,14.0,14.05,3220.0],["2002-08-02",14.05,14.1,13.5,13.65,10700.0],["2002-08-05",13.6,14.0,13.5,13.5,4820.0],["2002-08-06",13.4,13.75,13.25,13.7,14340.0],["2002-08-07",13.7,14.2,13.55,13.75,3880.0],["2002-08-08",13.85,14.25,13.85,14.2,1200.0],["2002-08-09",14.2,14.8,14.2,14.8,14700.0],["2002-08-12",14.75,15.05,14.15,14.5,55540.0],["2002-08-13",14.0,14.3,13.75,13.75,24420.0],["2002-08-14",11.0,13.75,11.0,13.75,9480.0],["2002-08-15",13.6,13.7,13.5,13.7,4280.0],["2002-08-16",13.7,13.85,13.5,13.85,12620.0],["2002-08-19",13.9,13.9,13.65,13.75,12780.0],["2002-08-20",13.9,13.9,13.55,13.65,7340.0],["2002-08-21",13.85,13.85,13.4,13.75,13740.0],["2002-08-22",13.65,13.75,13.65,13.65,7340.0],["2002-08-23",13.65,13.75,13.45,13.65,10480.0],["2002-08-26",13.6,14.0,13.25,13.85,10960.0],["2002-08-27",14.3,14.35,13.5,14.0,9120.0],["2002-08-28",13.85,14.25,13.85,13.9,2460.0],["2002-08-29",13.9,14.25,13.9,14.25,10360.0],["2002-08-30",14.15,14.35,14.0,14.35,2820.0],["2002-09-03",13.55,13.85,13.55,13.75,40840.0],["2002-09-04",13.5,13.75,13.25,13.5,22380.0],["2002-09-05",13.5,13.65,13.5,13.65,10820.0],["2002-09-06",13.35,13.55,13.35,13.45,17160.0],["2002-09-09",13.5,13.5,13.25,13.35,38680.0],["2002-09-10",13.35,13.75,13.3,13.5,14640.0],["2002-09-11",13.75,13.75,13.5,13.5,1420.0],["2002-09-12",13.75,13.85,13.65,13.65,800.0],["2002-09-13",13.55,13.65,13.5,13.55,3980.0],["2002-09-16",13.5,13.6,13.3,13.4,7500.0],["2002-09-17",13.5,13.55,13.35,13.55,3960.0],["2002-09-18",13.5,13.5,13.15,13.3,19620.0],["2002-09-19",13.25,13.3,13.1,13.3,4500.0],["2002-09-20",12.9,13.0,11.5,12.95,15560.0],["2002-09-23",12.2,12.45,11.8,11.9,10360.0],["2002-09-24",11.8,11.8,10.4,10.5,33840.0],["2002-09-25",9.6,12.0,9.6,11.45,23120.0],["2002-09-26",11.75,12.75,11.55,12.55,10680.0],["2002-09-27",12.5,12.5,12.05,12.35,4360.0],["2002-09-30",12.4,12.4,11.25,11.75,5960.0],["2002-10-01",11.9,12.25,11.9,12.25,8220.0],["2002-10-02",11.9,11.95,11.45,11.45,7980.0],["2002-10-03",11.5,12.05,11.45,11.75,5320.0],["2002-10-04",11.9,12.2,10.95,12.2,5960.0],["2002-10-07",11.75,11.75,11.1,11.4,3060.0],["2002-10-08",11.15,11.5,10.5,10.9,3760.0],["2002-10-09",10.5,10.8,10.5,10.6,7680.0],["2002-10-10",10.5,10.8,10.45,10.45,5660.0],["2002-10-11",10.6,10.95,10.6,10.9,4460.0],["2002-10-14",10.95,10.95,10.5,10.5,7280.0],["2002-10-15",10.65,11.25,10.65,11.1,2780.0],["2002-10-16",11.25,11.25,11.0,11.2,3260.0],["2002-10-17",11.2,11.6,11.0,11.5,22840.0],["2002-10-18",11.5,12.15,11.5,12.1,14500.0],["2002-10-21",12.3,13.1,12.25,13.0,36100.0],["2002-10-22",12.9,13.25,12.9,13.1,5060.0],["2002-10-23",13.2,13.2,12.2,12.25,3380.0],["2002-10-24",12.4,12.55,12.25,12.25,3480.0],["2002-10-25",12.25,12.95,12.25,12.95,3440.0],["2002-10-28",12.95,13.05,12.25,12.25,3880.0],["2002-10-29",12.55,13.0,12.55,12.6,2180.0],["2002-10-30",12.65,13.2,12.65,12.7,900.0],["2002-10-31",13.05,13.05,12.65,12.8,12660.0],["2002-11-01",12.65,12.65,12.6,12.6,1060.0],["2002-11-04",12.65,13.0,12.6,12.95,4480.0],["2002-11-05",12.9,13.0,12.6,12.75,2820.0],["2002-11-06",12.95,13.0,12.65,12.9,3740.0],["2002-11-07",12.75,12.9,12.75,12.85,5740.0],["2002-11-08",13.0,13.2,12.7,12.9,8280.0],["2002-11-11",12.8,13.0,12.5,12.9,8020.0],["2002-11-12",12.5,12.6,12.05,12.4,3100.0],["2002-11-13",12.25,12.55,12.25,12.4,3760.0],["2002-11-14",12.3,12.6,12.3,12.35,12940.0],["2002-11-15",12.45,12.65,12.4,12.5,6060.0],["2002-11-18",12.6,12.6,12.4,12.5,6740.0],["2002-11-19",12.5,12.6,12.4,12.5,4420.0],["2002-11-20",12.5,12.6,12.5,12.5,2340.0],["2002-11-21",12.6,12.6,12.5,12.5,3700.0],["2002-11-22",12.35,12.5,12.35,12.5,3160.0],["2002-11-25",12.5,12.55,12.3,12.55,5740.0],["2002-11-26",12.55,12.7,12.3,12.5,10540.0],["2002-11-27",12.35,12.65,12.35,12.5,5040.0],["2002-11-29",12.5,12.55,12.35,12.4,2360.0],["2002-12-02",12.55,12.55,12.35,12.35,6100.0],["2002-12-03",12.35,12.55,12.2,12.45,16800.0],["2002-12-04",12.55,13.0,12.3,12.5,61880.0],["2002-12-05",12.3,12.55,12.3,12.5,17720.0],["2002-12-06",12.5,12.5,12.15,12.3,2760.0],["2002-12-09",12.5,12.5,12.15,12.25,15020.0],["2002-12-10",12.5,12.55,12.25,12.5,20760.0],["2002-12-11",12.65,12.65,12.3,12.5,21280.0],["2002-12-12",12.5,12.5,12.25,12.45,5240.0],["2002-12-13",12.35,12.35,12.25,12.25,820.0],["2002-12-16",12.5,12.55,12.3,12.5,18340.0],["2002-12-17",12.25,12.55,12.25,12.55,4180.0],["2002-12-18",12.4,12.6,12.35,12.5,20140.0],["2002-12-19",12.3,12.65,12.3,12.5,8520.0],["2002-12-20",12.3,12.55,12.3,12.5,7840.0],["2002-12-23",12.3,12.75,11.35,12.75,20680.0],["2002-12-24",12.6,12.6,12.4,12.4,300.0],["2002-12-26",12.35,12.75,12.2,12.75,4720.0],["2002-12-27",12.25,12.75,12.2,12.6,2720.0],["2002-12-30",12.2,12.65,12.2,12.5,10640.0],["2002-12-31",12.5,12.55,12.4,12.5,7300.0],["2003-01-02",12.5,12.75,12.45,12.65,26880.0],["2003-01-03",12.55,12.65,12.45,12.65,17460.0],["2003-01-06",12.55,12.65,12.35,12.45,2540.0],["2003-01-07",12.25,12.7,12.25,12.65,16680.0],["2003-01-08",12.55,12.6,12.45,12.55,10500.0],["2003-01-09",12.5,12.55,12.5,12.5,5460.0],["2003-01-10",12.5,12.65,12.5,12.65,18480.0],["2003-01-13",12.5,12.65,12.5,12.55,4800.0],["2003-01-14",12.6,13.05,12.5,12.95,23460.0],["2003-01-15",12.95,13.1,12.4,12.4,49620.0],["2003-01-16",12.6,12.85,12.5,12.5,1180.0],["2003-01-17",12.65,12.65,12.0,12.5,6840.0],["2003-01-21",12.5,12.65,11.8,12.5,10260.0],["2003-01-22",12.3,12.65,12.3,12.45,15080.0],["2003-01-23",12.35,12.5,12.25,12.4,6120.0],["2003-01-24",12.25,12.5,12.25,12.35,4280.0],["2003-01-27",12.2,12.3,12.0,12.0,2460.0],["2003-01-28",11.6,12.15,11.5,12.15,12080.0],["2003-01-29",11.5,12.15,11.5,11.75,1560.0],["2003-01-30",11.75,12.0,11.7,11.95,2080.0],["2003-01-31",11.8,11.95,11.7,11.75,1160.0],["2003-02-03",11.85,11.85,11.35,11.8,2660.0],["2003-02-04",11.55,11.8,11.5,11.6,1180.0],["2003-02-05",11.45,11.45,9.8,10.6,9700.0],["2003-02-06",9.75,10.55,9.5,10.55,8100.0],["2003-02-07",10.5,10.5,10.0,10.15,1880.0],["2003-02-10",10.1,10.35,10.1,10.15,4980.0],["2003-02-11",10.5,11.05,10.2,10.8,5820.0],["2003-02-12",10.95,11.4,10.95,11.4,11860.0],["2003-02-13",11.4,11.45,10.05,11.45,9480.0],["2003-02-14",11.35,11.4,11.15,11.25,760.0],["2003-02-18",11.45,11.45,10.5,11.0,2800.0],["2003-02-19",11.1,11.45,11.0,11.2,14960.0],["2003-02-20",11.4,11.5,11.4,11.5,1920.0],["2003-02-21",11.5,11.65,11.3,11.6,12880.0],["2003-02-24",11.65,11.65,11.35,11.35,1660.0],["2003-02-25",11.35,11.35,11.25,11.35,580.0],["2003-02-26",11.2,11.5,10.5,10.95,3280.0],["2003-02-27",10.7,10.95,10.55,10.95,1820.0],["2003-02-28",10.9,10.9,10.65,10.85,1240.0],["2003-03-03",10.5,10.7,10.5,10.5,2060.0],["2003-03-04",10.7,11.0,10.5,10.55,2380.0],["2003-03-05",10.95,11.45,10.5,10.5,12940.0],["2003-03-06",10.55,10.75,10.55,10.55,520.0],["2003-03-07",10.9,11.3,10.55,10.55,3880.0],["2003-03-10",11.1,11.1,10.2,10.2,3520.0],["2003-03-11",10.3,11.0,10.2,10.5,3000.0],["2003-03-12",10.45,10.45,10.0,10.15,3620.0],["2003-03-13",10.05,10.1,9.8,10.0,10140.0],["2003-03-14",10.0,10.15,9.95,10.15,5540.0],["2003-03-17",10.2,10.35,9.9,10.3,11220.0],["2003-03-18",9.95,10.3,9.7,9.7,8220.0],["2003-03-19",9.85,9.95,9.25,9.25,29680.0],["2003-03-20",9.8,9.8,7.45,8.5,33120.0],["2003-03-21",8.65,10.15,8.65,9.65,30720.0],["2003-03-24",9.75,10.0,9.5,9.6,7480.0],["2003-03-25",9.6,10.25,9.2,9.7,13480.0],["2003-03-26",9.75,10.2,9.75,10.0,5580.0],["2003-03-27",10.15,10.15,9.95,10.0,13520.0],["2003-03-28",9.95,10.2,9.95,10.0,1700.0],["2003-03-31",10.0,10.25,10.0,10.25,3820.0],["2003-04-01",10.15,10.25,10.0,10.0,3240.0],["2003-04-02",9.5,10.25,9.5,10.0,8860.0],["2003-04-03",10.7,10.7,10.15,10.3,1860.0],["2003-04-04",10.6,11.0,9.85,10.45,6540.0],["2003-04-07",10.05,10.45,10.05,10.45,2820.0],["2003-04-08",10.05,10.15,9.6,10.1,1780.0],["2003-04-09",10.05,10.35,10.0,10.35,1240.0],["2003-04-10",10.1,10.25,10.0,10.25,1280.0],["2003-04-11",10.0,10.1,10.0,10.0,660.0],["2003-04-14",9.85,10.25,9.65,9.95,3980.0],["2003-04-15",9.75,10.1,9.75,9.85,3500.0],["2003-04-16",9.95,10.0,9.95,10.0,700.0],["2003-04-17",10.15,10.15,9.9,10.05,2380.0],["2003-04-21",10.05,10.05,9.6,9.65,5780.0],["2003-04-22",10.0,10.35,9.8,10.1,6580.0],["2003-04-23",10.1,10.2,10.1,10.1,2560.0],["2003-04-24",9.95,9.95,9.9,9.9,1660.0],["2003-04-25",9.9,10.1,9.8,10.1,820.0],["2003-04-28",10.35,10.35,10.15,10.15,4700.0],["2003-04-29",10.1,10.15,9.5,10.0,3960.0],["2003-04-30",10.15,10.2,9.65,10.1,5140.0],["2003-05-01",9.75,10.2,9.75,9.95,960.0],["2003-05-02",9.85,10.05,9.85,10.0,3640.0],["2003-05-05",10.0,10.25,9.85,10.05,6960.0],["2003-05-06",10.25,10.4,9.9,10.15,15160.0],["2003-05-07",10.15,10.2,9.75,9.9,5820.0],["2003-05-08",9.85,10.1,9.75,10.0,5660.0],["2003-05-09",9.9,10.0,9.75,10.0,1720.0],["2003-05-12",9.75,9.9,8.95,9.85,6000.0],["2003-05-13",9.75,9.75,9.4,9.6,3560.0],["2003-05-14",9.4,9.6,9.4,9.45,3100.0],["2003-05-15",9.35,9.5,9.0,9.3,5120.0],["2003-05-16",9.85,9.85,9.2,9.5,11100.0],["2003-05-19",9.3,9.75,9.25,9.6,1300.0],["2003-05-20",10.0,10.0,9.25,9.35,3080.0],["2003-05-21",9.4,9.45,9.05,9.05,3140.0],["2003-05-22",9.45,9.45,8.95,9.1,2800.0],["2003-05-23",8.95,9.05,8.75,9.05,4280.0],["2003-05-27",8.5,9.6,8.4,9.6,13340.0],["2003-05-28",9.45,9.5,9.4,9.5,3620.0],["2003-05-29",9.45,9.55,9.25,9.5,1120.0],["2003-05-30",9.2,9.35,9.0,9.15,4400.0],["2003-06-02",9.45,9.9,9.2,9.9,8320.0],["2003-06-03",9.5,9.65,9.3,9.4,5040.0],["2003-06-04",9.85,9.85,9.0,9.1,12320.0],["2003-06-05",9.0,9.45,8.95,9.4,5640.0],["2003-06-06",9.85,9.9,9.55,9.6,1800.0],["2003-06-09",9.75,9.75,9.5,9.65,6360.0],["2003-06-10",9.55,9.55,8.85,9.4,4800.0],["2003-06-11",9.3,9.5,9.3,9.5,3740.0],["2003-06-12",9.25,9.45,9.0,9.25,5780.0],["2003-06-13",9.25,9.25,8.8,9.0,6220.0],["2003-06-16",9.25,9.5,9.0,9.4,6280.0],["2003-06-17",9.15,9.3,8.85,9.2,7920.0],["2003-06-18",9.3,9.35,9.05,9.15,11160.0],["2003-06-19",9.1,9.25,9.1,9.1,1360.0],["2003-06-20",9.65,9.65,9.0,9.0,3820.0],["2003-06-23",9.5,9.5,9.0,9.35,4600.0],["2003-06-24",9.25,9.5,9.15,9.25,5520.0],["2003-06-25",9.25,9.45,8.95,9.1,6160.0],["2003-06-26",9.2,9.4,9.0,9.35,2300.0],["2003-06-27",9.5,9.5,9.1,9.3,3780.0],["2003-06-30",9.0,9.75,9.0,9.3,560.0],["2003-07-01",9.6,9.65,9.25,9.25,1460.0],["2003-07-02",9.15,9.7,9.15,9.5,1720.0],["2003-07-03",9.5,9.6,9.1,9.1,4220.0],["2003-07-07",9.1,9.5,9.05,9.2,2620.0],["2003-07-08",9.45,9.5,9.0,9.5,4140.0],["2003-07-09",10.5,10.5,9.3,9.5,15520.0],["2003-07-10",9.5,9.65,9.25,9.45,2160.0],["2003-07-11",9.5,10.5,9.5,9.85,21200.0],["2003-07-14",10.45,10.45,9.75,9.9,4160.0],["2003-07-15",9.95,10.0,9.65,10.0,5120.0],["2003-07-16",9.85,9.85,9.65,9.65,4420.0],["2003-07-17",9.6,10.0,9.5,10.0,10020.0],["2003-07-18",10.25,11.0,9.95,10.35,25620.0],["2003-07-21",10.95,10.95,10.35,10.7,14060.0],["2003-07-22",10.9,11.4,10.75,11.15,14420.0],["2003-07-23",11.25,11.25,10.25,10.35,15780.0],["2003-07-24",10.3,11.05,9.6,10.0,9440.0],["2003-07-25",10.5,10.5,9.05,9.5,9200.0],["2003-07-28",9.9,9.95,9.15,9.95,7380.0],["2003-07-29",10.35,10.85,10.25,10.5,5500.0],["2003-07-30",10.8,10.8,10.0,10.25,3260.0],["2003-07-31",10.25,10.6,10.25,10.5,4940.0],["2003-08-01",10.6,10.6,10.25,10.55,2540.0],["2003-08-04",10.2,10.2,8.55,9.05,19480.0],["2003-08-05",9.05,9.5,8.8,8.85,7460.0],["2003-08-06",9.1,9.15,8.85,9.0,13300.0],["2003-08-07",8.8,9.0,8.8,8.8,340.0],["2003-08-08",8.75,9.05,8.65,8.65,5480.0],["2003-08-11",8.7,8.95,8.6,8.7,3840.0],["2003-08-12",8.85,8.85,8.65,8.65,2360.0],["2003-08-13",8.85,8.85,8.7,8.7,1900.0],["2003-08-14",8.6,9.9,8.6,9.5,30440.0],["2003-08-15",9.5,9.75,9.05,9.75,6140.0],["2003-08-18",9.65,9.65,9.35,9.4,7440.0],["2003-08-19",9.4,9.5,9.0,9.35,12160.0],["2003-08-20",8.85,9.65,8.85,9.25,7440.0],["2003-08-21",9.15,9.5,9.15,9.5,8080.0],["2003-08-22",9.5,9.5,9.4,9.5,6400.0],["2003-08-25",9.15,9.4,9.15,9.25,1140.0],["2003-08-26",9.0,9.05,8.55,8.55,15280.0],["2003-08-27",8.55,9.05,8.55,8.65,3240.0],["2003-08-28",9.05,9.45,8.85,9.25,8600.0],["2003-08-29",9.0,9.1,8.85,9.0,1200.0],["2003-09-02",8.9,9.3,8.75,8.8,9840.0],["2003-09-03",8.75,9.0,8.75,9.0,5020.0],["2003-09-04",9.5,9.5,8.0,9.0,44000.0],["2003-09-05",8.8,9.0,8.5,8.75,6440.0],["2003-09-08",8.75,8.9,8.7,8.9,11980.0],["2003-09-09",8.75,8.75,8.4,8.4,22600.0],["2003-09-10",8.6,8.8,8.45,8.5,19800.0],["2003-09-11",8.8,8.8,8.4,8.75,13880.0],["2003-09-12",8.75,8.75,8.4,8.65,2580.0],["2003-09-15",8.55,8.75,8.5,8.75,5640.0],["2003-09-16",8.5,8.75,8.4,8.65,6600.0],["2003-09-17",8.65,8.7,8.45,8.55,5320.0],["2003-09-18",8.45,8.7,8.4,8.45,19440.0],["2003-09-19",8.45,8.6,8.4,8.5,32780.0],["2003-09-22",8.5,8.65,8.3,8.5,37100.0],["2003-09-23",8.6,8.6,8.3,8.35,12940.0],["2003-09-24",8.35,8.5,8.3,8.45,13040.0],["2003-09-25",8.5,8.7,8.5,8.65,12220.0],["2003-09-26",8.65,8.7,8.3,8.4,16420.0],["2003-09-29",8.6,8.6,8.4,8.5,5120.0],["2003-09-30",8.45,8.5,8.4,8.45,7140.0],["2003-10-01",8.4,9.0,8.4,8.95,14820.0],["2003-10-02",8.75,9.4,8.75,9.0,30480.0],["2003-10-03",9.1,9.35,9.1,9.25,13920.0],["2003-10-06",9.3,9.35,9.1,9.35,3780.0],["2003-10-07",9.4,10.15,9.4,9.75,23220.0],["2003-10-08",10.0,10.15,9.3,9.35,18540.0],["2003-10-09",9.3,9.75,9.2,9.45,26120.0],["2003-10-10",9.45,9.6,9.3,9.45,7160.0],["2003-10-13",9.3,9.5,9.3,9.3,3140.0],["2003-10-14",9.1,10.1,9.0,9.35,70080.0],["2003-10-15",9.25,10.25,9.25,10.2,42260.0],["2003-10-16",10.0,10.2,9.7,10.05,14680.0],["2003-10-17",10.2,10.25,9.3,9.7,7320.0],["2003-10-20",9.7,10.0,9.7,9.95,6040.0],["2003-10-21",9.7,10.0,9.7,9.9,4180.0],["2003-10-22",10.0,10.0,9.25,9.75,3780.0],["2003-10-23",9.9,10.25,9.8,10.1,7140.0],["2003-10-24",10.1,10.25,10.0,10.2,8360.0],["2003-10-27",10.2,10.35,10.0,10.35,19360.0],["2003-10-28",10.45,10.45,9.55,10.35,22060.0],["2003-10-29",10.05,11.75,10.05,11.5,33400.0],["2003-10-30",12.25,12.3,11.0,11.4,44460.0],["2003-10-31",11.4,11.45,10.65,11.45,7780.0],["2003-11-03",10.35,12.2,10.3,12.15,47300.0],["2003-11-04",12.45,12.45,11.1,12.05,101480.0],["2003-11-05",11.75,12.1,11.5,12.1,42920.0],["2003-11-06",12.05,12.2,11.7,11.8,29340.0],["2003-11-07",12.2,12.2,11.0,11.45,44060.0],["2003-11-10",11.5,11.5,10.85,11.0,22600.0],["2003-11-11",10.75,10.95,10.4,10.4,33380.0],["2003-11-12",10.55,10.75,10.3,10.5,30700.0],["2003-11-13",10.6,10.65,10.05,10.2,44220.0],["2003-11-14",10.3,11.0,10.1,11.0,28120.0],["2003-11-17",10.9,11.0,9.65,10.6,28880.0],["2003-11-18",10.75,10.95,10.1,10.55,18820.0],["2003-11-19",10.65,10.75,10.5,10.7,10220.0],["2003-11-20",10.85,10.85,10.5,10.8,12400.0],["2003-11-21",10.75,10.95,10.5,10.8,7280.0],["2003-11-24",10.95,11.0,10.65,10.95,27080.0],["2003-11-25",10.55,10.95,10.55,10.95,18800.0],["2003-11-26",11.0,11.0,10.6,10.8,12420.0],["2003-11-28",10.75,10.95,10.6,10.85,8740.0],["2003-12-01",10.85,11.1,10.75,11.0,36820.0],["2003-12-02",11.25,11.25,10.5,10.65,16280.0],["2003-12-03",11.15,11.15,10.5,10.65,9440.0],["2003-12-04",11.0,11.0,10.5,10.85,39280.0],["2003-12-05",11.15,11.25,10.9,11.15,26720.0],["2003-12-08",11.2,11.7,11.0,11.6,47620.0],["2003-12-09",11.5,11.65,11.1,11.35,11620.0],["2003-12-10",11.2,11.7,11.2,11.55,19620.0],["2003-12-11",11.8,12.0,11.6,12.0,52380.0],["2003-12-12",12.15,12.25,11.9,12.0,30960.0],["2003-12-15",12.25,12.45,12.0,12.25,54200.0],["2003-12-16",12.15,12.2,12.0,12.0,16620.0],["2003-12-17",12.05,12.2,11.9,12.1,26780.0],["2003-12-18",12.25,12.4,12.0,12.4,21640.0],["2003-12-19",12.45,14.2,12.4,14.0,142120.0],["2003-12-22",14.0,14.25,13.75,14.25,63420.0],["2003-12-23",14.35,15.95,14.25,14.9,102880.0],["2003-12-24",15.95,16.25,14.95,16.0,54880.0],["2003-12-26",16.45,17.65,16.3,17.0,58600.0],["2003-12-29",17.75,17.8,16.5,16.65,83940.0],["2003-12-30",16.6,17.0,14.9,15.5,127880.0],["2003-12-31",15.5,15.8,15.35,15.55,46920.0],["2004-01-02",15.7,15.7,14.5,15.4,111700.0],["2004-01-05",15.05,15.7,14.5,15.65,97540.0],["2004-01-06",15.5,15.75,14.95,15.5,39800.0],["2004-01-07",15.5,16.0,14.55,16.0,33140.0],["2004-01-08",16.0,16.0,15.15,15.65,36500.0],["2004-01-09",15.1,16.05,15.1,15.75,17580.0],["2004-01-12",15.7,15.75,15.4,15.7,30640.0],["2004-01-13",15.65,15.8,15.15,15.8,46480.0],["2004-01-14",15.35,15.8,15.35,15.8,26260.0],["2004-01-15",15.6,15.8,15.3,15.8,22600.0],["2004-01-16",15.75,15.85,15.4,15.7,24080.0],["2004-01-20",15.85,16.05,15.35,15.95,32360.0],["2004-01-21",15.9,16.25,15.8,16.25,38660.0],["2004-01-22",16.05,16.45,15.8,16.45,26040.0],["2004-01-23",16.0,16.4,15.95,16.25,10980.0],["2004-01-26",16.0,16.9,15.5,15.9,63520.0],["2004-01-27",16.15,16.5,15.6,16.5,33180.0],["2004-01-28",16.8,16.8,15.75,16.45,23860.0],["2004-01-29",16.25,16.25,15.85,16.05,21020.0],["2004-01-30",15.85,16.5,15.85,16.05,36660.0],["2004-02-02",16.2,16.5,15.9,16.25,40180.0],["2004-02-03",16.5,18.95,16.25,17.5,171620.0],["2004-02-04",17.05,17.75,15.8,16.0,83540.0],["2004-02-05",16.35,16.5,15.75,16.05,53680.0],["2004-02-06",16.25,16.3,15.55,16.2,62080.0],["2004-02-09",16.3,16.3,15.9,16.3,25800.0],["2004-02-10",16.2,16.35,15.75,16.35,30440.0],["2004-02-11",15.65,16.35,15.6,16.25,64660.0],["2004-02-12",15.65,16.3,15.6,15.9,63060.0],["2004-02-13",16.2,16.2,15.6,16.1,102900.0],["2004-02-17",16.0,16.35,15.65,16.35,28520.0],["2004-02-18",16.2,16.45,15.85,16.25,20860.0],["2004-02-19",16.5,16.55,15.05,15.1,69220.0],["2004-02-20",15.1,15.85,15.0,15.6,27240.0],["2004-02-23",15.5,15.55,14.95,15.1,15880.0],["2004-02-24",15.1,15.95,14.85,15.1,19540.0],["2004-02-25",15.1,15.2,14.95,15.0,11800.0],["2004-02-26",14.95,15.75,14.95,15.4,42040.0],["2004-02-27",14.95,15.85,14.95,15.75,18000.0],["2004-03-01",15.9,16.25,15.55,15.8,23080.0],["2004-03-02",16.0,16.0,13.35,14.35,82780.0],["2004-03-03",13.75,14.75,13.75,14.35,24840.0],["2004-03-04",14.95,15.0,14.2,14.7,24720.0],["2004-03-05",14.25,14.6,14.0,14.5,29340.0],["2004-03-08",14.05,14.45,13.65,14.0,30160.0],["2004-03-09",13.85,13.85,12.6,13.0,55340.0],["2004-03-10",12.85,13.45,12.5,12.7,28820.0],["2004-03-11",12.4,12.55,12.1,12.4,26440.0],["2004-03-12",12.2,12.25,11.3,11.75,42120.0],["2004-03-15",11.95,12.35,11.25,12.3,30120.0],["2004-03-16",12.15,12.5,11.35,11.7,13700.0],["2004-03-17",11.8,12.4,11.7,12.25,9380.0],["2004-03-18",11.55,12.25,11.25,11.4,21220.0],["2004-03-19",11.5,11.65,10.85,11.55,51680.0],["2004-03-22",11.45,12.3,11.05,11.25,15120.0],["2004-03-23",11.55,11.95,11.15,11.45,15640.0],["2004-03-24",11.6,11.6,11.35,11.55,24740.0],["2004-03-25",11.65,11.95,11.4,11.4,9280.0],["2004-03-26",11.55,11.55,11.25,11.25,9080.0],["2004-03-29",11.25,11.6,11.15,11.55,24700.0],["2004-03-30",11.55,11.85,11.5,11.75,28500.0],["2004-03-31",12.0,12.0,11.25,11.3,18520.0],["2004-04-01",11.4,11.55,11.05,11.25,13020.0],["2004-04-02",11.65,11.65,11.1,11.5,15320.0],["2004-04-05",11.6,11.6,11.15,11.45,17420.0],["2004-04-06",11.25,11.5,11.25,11.4,2440.0],["2004-04-07",11.25,11.5,11.2,11.4,7080.0],["2004-04-08",11.3,11.4,11.25,11.4,9860.0],["2004-04-12",11.4,11.6,11.3,11.3,8140.0],["2004-04-13",11.55,11.6,11.25,11.25,12980.0],["2004-04-14",11.15,11.25,10.55,10.6,32580.0],["2004-04-15",10.8,10.8,9.75,10.0,273840.0],["2004-04-16",10.0,10.95,9.95,10.8,30980.0],["2004-04-19",10.2,10.8,10.2,10.65,7820.0],["2004-04-20",10.5,10.95,10.25,10.45,10840.0],["2004-04-21",10.25,10.7,10.25,10.35,10780.0],["2004-04-22",10.45,10.6,10.05,10.5,18380.0],["2004-04-23",10.5,10.5,10.1,10.5,9060.0],["2004-04-26",10.65,10.7,10.1,10.3,14500.0],["2004-04-27",10.15,10.75,10.15,10.35,19760.0],["2004-04-28",10.15,10.35,10.1,10.35,12500.0],["2004-04-29",10.0,10.35,9.85,10.2,19440.0],["2004-04-30",9.85,10.05,8.85,9.35,42000.0],["2004-05-03",9.45,9.75,9.05,9.15,16220.0],["2004-05-04",9.25,9.5,8.45,8.6,18800.0],["2004-05-05",8.65,8.9,8.2,8.45,31020.0],["2004-05-06",8.75,9.05,8.1,9.0,28840.0],["2004-05-07",9.45,9.45,8.65,9.0,44400.0],["2004-05-10",8.4,9.25,8.35,8.6,24740.0],["2004-05-11",8.35,8.6,7.85,8.2,67440.0],["2004-05-12",7.85,8.7,7.85,8.6,7120.0],["2004-05-13",8.8,9.55,8.5,9.05,27760.0],["2004-05-14",8.95,9.25,8.95,9.1,11760.0],["2004-05-17",9.3,9.3,9.0,9.1,7580.0],["2004-05-18",8.75,9.4,8.75,9.4,16420.0],["2004-05-19",9.35,9.5,9.2,9.3,14120.0],["2004-05-20",9.65,9.65,9.15,9.25,6780.0],["2004-05-21",9.45,9.5,9.0,9.5,20180.0],["2004-05-24",9.5,9.75,9.4,9.5,24820.0],["2004-05-25",9.75,9.75,9.45,9.5,25380.0],["2004-05-26",9.75,9.8,9.5,9.6,15960.0],["2004-05-27",9.65,9.85,9.5,9.75,11840.0],["2004-05-28",9.5,9.9,9.5,9.8,5680.0],["2004-06-01",9.8,9.8,9.5,9.8,8400.0],["2004-06-02",9.9,10.5,9.8,10.45,38980.0],["2004-06-03",10.5,10.5,10.05,10.35,9600.0],["2004-06-04",10.5,10.5,10.1,10.2,3040.0],["2004-06-07",10.2,10.4,10.15,10.25,11540.0],["2004-06-08",10.1,10.4,10.0,10.15,8580.0],["2004-06-09",10.45,10.45,10.1,10.25,6680.0],["2004-06-10",10.1,10.35,9.75,9.9,24420.0],["2004-06-14",9.85,10.35,9.5,9.5,9840.0],["2004-06-15",9.65,9.65,9.5,9.5,7320.0],["2004-06-16",9.65,9.65,9.25,9.45,59620.0],["2004-06-17",9.3,9.6,9.3,9.55,9720.0],["2004-06-18",9.1,9.5,9.1,9.25,7640.0],["2004-06-21",9.4,9.5,9.3,9.45,3400.0],["2004-06-22",9.6,9.6,9.25,9.25,1280.0],["2004-06-23",9.5,9.5,9.25,9.25,5400.0],["2004-06-24",9.25,9.45,9.0,9.0,5080.0],["2004-06-25",9.0,9.05,8.5,8.9,13360.0],["2004-06-28",9.15,9.15,8.85,8.9,5260.0],["2004-06-29",9.0,9.2,8.8,9.15,7040.0],["2004-06-30",8.6,9.15,8.6,8.95,8740.0],["2004-07-01",8.95,9.55,8.75,9.1,13820.0],["2004-07-02",9.05,9.25,8.95,9.0,2360.0],["2004-07-06",9.0,9.2,9.0,9.0,6000.0],["2004-07-07",8.85,9.2,8.85,8.9,4460.0],["2004-07-08",8.95,9.1,8.9,8.9,7360.0],["2004-07-09",8.75,8.85,8.5,8.5,14640.0],["2004-07-12",8.4,8.65,8.4,8.5,10900.0],["2004-07-13",8.4,8.5,8.35,8.45,6980.0],["2004-07-14",8.35,8.45,8.35,8.35,2520.0],["2004-07-15",8.4,8.4,7.85,7.85,8880.0],["2004-07-16",8.0,8.25,8.0,8.05,5420.0],["2004-07-19",8.25,8.3,8.0,8.15,18120.0],["2004-07-20",8.25,8.7,8.2,8.55,10620.0],["2004-07-21",8.55,9.1,8.55,9.05,6480.0],["2004-07-22",9.05,9.05,8.55,8.75,3160.0],["2004-07-23",8.55,8.75,8.5,8.65,2440.0],["2004-07-26",8.5,8.55,8.5,8.5,4320.0],["2004-07-27",8.5,8.75,8.0,8.5,7620.0],["2004-07-28",8.5,8.5,8.4,8.4,3600.0],["2004-07-29",8.25,8.5,8.25,8.5,6360.0],["2004-07-30",8.5,8.5,8.4,8.5,8240.0],["2004-08-02",8.75,9.4,8.4,8.85,10800.0],["2004-08-03",9.0,9.0,8.5,8.5,6400.0],["2004-08-04",8.4,8.75,8.35,8.7,4040.0],["2004-08-05",8.35,8.55,8.2,8.25,5320.0],["2004-08-06",8.0,8.4,8.0,8.1,5380.0],["2004-08-09",8.05,8.4,8.0,8.35,7400.0],["2004-08-10",8.55,8.55,8.3,8.55,2100.0],["2004-08-11",8.1,9.0,8.1,8.95,4520.0],["2004-08-12",8.8,8.8,8.5,8.65,8420.0],["2004-08-13",8.95,8.95,8.2,8.25,9440.0],["2004-08-16",8.3,8.35,8.0,8.3,17240.0],["2004-08-17",8.25,8.45,8.1,8.2,12860.0],["2004-08-18",8.25,8.25,8.0,8.15,17260.0],["2004-08-19",8.0,8.25,8.0,8.1,5440.0],["2004-08-20",8.1,8.25,8.0,8.05,5660.0],["2004-08-23",8.0,8.25,8.0,8.25,11300.0],["2004-08-24",8.1,8.25,8.0,8.1,7580.0],["2004-08-25",8.15,9.15,8.15,8.75,18520.0],["2004-08-26",8.85,8.85,8.5,8.5,5860.0],["2004-08-27",8.5,8.75,8.45,8.75,9540.0],["2004-08-30",8.85,8.85,8.35,8.5,7420.0],["2004-08-31",8.4,8.5,8.1,8.25,3200.0],["2004-09-01",8.15,8.3,8.1,8.3,1160.0],["2004-09-02",8.1,8.2,8.0,8.2,1800.0],["2004-09-03",8.0,8.25,7.7,7.7,17080.0],["2004-09-07",7.75,8.25,7.75,8.0,2880.0],["2004-09-08",7.75,8.4,7.75,8.0,11120.0],["2004-09-09",8.2,8.2,8.0,8.0,2200.0],["2004-09-10",8.05,8.25,8.05,8.25,3200.0],["2004-09-13",8.25,8.3,8.1,8.3,1060.0],["2004-09-14",8.05,8.25,8.05,8.1,4540.0],["2004-09-15",8.05,8.15,8.0,8.0,4820.0],["2004-09-16",8.25,8.25,8.0,8.05,2320.0],["2004-09-17",8.05,8.05,8.0,8.0,3020.0],["2004-09-20",8.0,8.25,8.0,8.15,3040.0],["2004-09-21",8.0,8.0,7.9,8.0,10040.0],["2004-09-22",8.0,8.0,8.0,8.0,4880.0],["2004-09-23",8.0,8.05,7.7,7.85,4700.0],["2004-09-24",7.75,7.75,7.2,7.55,5180.0],["2004-09-27",7.35,8.1,7.35,8.1,6120.0],["2004-09-28",7.4,8.0,7.4,7.7,2280.0],["2004-09-29",7.45,7.9,7.45,7.65,5060.0],["2004-09-30",7.45,8.1,7.45,8.05,13840.0],["2004-10-01",7.5,8.25,7.5,8.15,10480.0],["2004-10-04",7.9,8.4,7.9,8.35,6340.0],["2004-10-05",8.0,8.35,6.4,6.4,67220.0],["2004-10-06",6.5,7.25,6.5,7.1,21960.0],["2004-10-07",7.1,7.3,7.0,7.0,58480.0],["2004-10-08",6.9,7.25,6.65,6.95,47280.0],["2004-10-11",7.05,7.7,6.65,6.85,23180.0],["2004-10-12",7.35,7.35,6.5,6.75,12840.0],["2004-10-13",7.05,7.2,6.6,6.7,14680.0],["2004-10-14",6.75,6.8,6.6,6.6,15360.0],["2004-10-15",6.55,6.8,6.5,6.5,76540.0],["2004-10-18",6.5,6.75,6.45,6.45,9800.0],["2004-10-19",6.45,6.7,6.25,6.7,5040.0],["2004-10-20",6.7,6.7,6.35,6.4,4560.0],["2004-10-21",6.35,6.9,6.35,6.55,7380.0],["2004-10-22",6.5,6.8,6.5,6.6,5000.0],["2004-10-25",6.75,6.85,6.6,6.6,6200.0],["2004-10-26",7.5,7.5,6.8,7.25,19820.0],["2004-10-27",7.25,7.45,6.3,7.2,20560.0],["2004-10-28",7.2,7.2,6.9,6.9,9100.0],["2004-10-29",6.8,7.25,6.8,7.0,4680.0],["2004-11-01",7.0,7.1,6.0,6.75,21120.0],["2004-11-02",6.75,6.8,6.55,6.6,3140.0],["2004-11-03",6.55,6.75,6.55,6.55,3740.0],["2004-11-04",6.55,6.95,6.5,6.65,12000.0],["2004-11-05",6.75,6.85,6.75,6.75,5480.0],["2004-11-08",6.55,6.85,6.55,6.75,7540.0],["2004-11-09",6.75,6.8,6.6,6.6,14440.0],["2004-11-10",6.55,6.8,6.5,6.75,6120.0],["2004-11-11",6.9,6.9,6.6,6.6,10520.0],["2004-11-12",6.5,6.75,6.35,6.75,15500.0],["2004-11-15",6.5,6.75,6.5,6.5,13760.0],["2004-11-16",6.55,6.6,6.4,6.55,11320.0],["2004-11-17",6.55,6.65,6.35,6.5,7760.0],["2004-11-18",6.65,6.65,6.3,6.5,9900.0],["2004-11-19",6.65,6.65,6.35,6.55,29000.0],["2004-11-22",6.45,6.5,6.25,6.3,16540.0],["2004-11-23",6.3,6.55,6.3,6.5,6660.0],["2004-11-24",6.3,6.45,6.25,6.4,5240.0],["2004-11-26",6.25,6.6,6.25,6.5,35240.0],["2004-11-29",6.4,6.6,6.4,6.55,17740.0],["2004-11-30",6.5,6.55,6.3,6.5,100460.0],["2004-12-01",6.55,6.6,6.35,6.5,20620.0],["2004-12-02",6.6,6.6,6.3,6.3,37280.0],["2004-12-03",6.35,6.45,6.3,6.4,12520.0],["2004-12-06",6.55,7.05,6.35,6.6,83140.0],["2004-12-07",6.75,6.85,6.5,6.5,22180.0],["2004-12-08",6.5,7.0,6.5,7.0,29300.0],["2004-12-09",7.0,7.25,6.85,7.05,12080.0],["2004-12-10",7.05,7.5,7.0,7.35,15740.0],["2004-12-13",7.45,7.5,7.25,7.25,10440.0],["2004-12-14",7.25,9.0,7.05,8.75,102260.0],["2004-12-15",8.75,8.75,7.95,8.05,21740.0],["2004-12-16",7.9,8.2,7.75,8.0,14240.0],["2004-12-17",7.95,8.0,7.4,7.75,18600.0],["2004-12-20",7.95,8.75,7.8,7.95,38640.0],["2004-12-21",8.2,8.2,7.8,7.85,11620.0],["2004-12-22",8.45,8.45,7.6,8.1,8400.0],["2004-12-23",8.15,8.85,8.05,8.4,28620.0],["2004-12-27",8.3,9.25,8.3,9.1,53000.0],["2004-12-28",9.25,9.25,8.8,9.05,15380.0],["2004-12-29",9.15,9.15,8.85,8.95,12960.0],["2004-12-30",9.15,9.25,8.8,9.15,15780.0],["2004-12-31",9.2,9.2,8.8,9.05,6040.0],["2005-01-03",9.2,9.35,9.05,9.35,29500.0],["2005-01-04",9.45,9.5,8.75,9.0,22860.0],["2005-01-05",9.0,9.0,8.55,8.75,13740.0],["2005-01-06",8.9,8.9,8.15,8.25,17380.0],["2005-01-07",8.2,8.5,8.2,8.5,12660.0],["2005-01-10",8.45,8.85,8.25,8.65,20800.0],["2005-01-11",8.65,8.9,8.55,8.65,4980.0],["2005-01-12",8.65,8.75,8.3,8.65,14840.0],["2005-01-13",8.6,8.95,8.55,8.95,22440.0],["2005-01-14",9.0,9.75,9.0,9.7,81160.0],["2005-01-18",9.75,9.75,9.0,9.6,21060.0],["2005-01-19",9.6,9.65,8.9,9.0,17780.0],["2005-01-20",9.05,9.05,8.6,8.6,7760.0],["2005-01-21",8.95,9.25,8.9,9.25,10720.0],["2005-01-24",9.0,9.05,8.85,8.95,12720.0],["2005-01-25",8.65,9.25,8.65,9.25,21000.0],["2005-01-26",9.25,9.65,9.2,9.4,12600.0],["2005-01-27",9.45,9.5,9.25,9.5,4640.0],["2005-01-28",9.5,9.5,9.45,9.5,20580.0],["2005-01-31",9.5,9.8,9.3,9.45,54660.0],["2005-02-01",9.55,9.75,9.5,9.7,14900.0],["2005-02-02",9.4,9.9,9.4,9.7,12880.0],["2005-02-03",9.25,9.7,9.05,9.5,10520.0],["2005-02-04",9.5,9.5,9.25,9.25,10600.0],["2005-02-07",9.25,9.35,9.2,9.2,9420.0],["2005-02-08",9.25,9.4,9.25,9.3,5980.0],["2005-02-09",9.25,9.35,9.05,9.25,57440.0],["2005-02-10",9.25,9.3,9.1,9.1,48960.0],["2005-02-11",9.1,9.25,9.0,9.0,4660.0],["2005-02-14",9.0,9.3,8.7,9.0,20320.0],["2005-02-15",9.05,9.05,8.4,8.4,21140.0],["2005-02-16",8.4,8.55,8.25,8.25,13360.0],["2005-02-17",8.25,8.6,8.25,8.5,11500.0],["2005-02-18",8.4,9.0,8.25,8.45,8340.0],["2005-02-22",8.35,9.15,8.25,8.75,12760.0],["2005-02-23",9.1,9.1,9.0,9.1,1000.0],["2005-02-24",9.05,9.1,8.85,9.1,4620.0],["2005-02-25",8.65,9.0,8.55,8.85,6680.0],["2005-02-28",8.5,9.0,8.45,8.8,4360.0],["2005-03-01",8.5,8.85,8.5,8.8,7480.0],["2005-03-02",8.95,9.0,8.7,8.8,5920.0],["2005-03-03",8.8,9.0,8.75,8.75,9920.0],["2005-03-04",8.6,8.85,7.7,8.8,6720.0],["2005-03-07",8.5,8.9,8.5,8.75,76620.0],["2005-03-08",8.75,8.75,8.6,8.7,4680.0],["2005-03-09",8.7,9.0,8.6,8.95,11640.0],["2005-03-10",9.0,9.0,8.75,9.0,4460.0],["2005-03-11",8.65,9.0,8.65,8.85,9280.0],["2005-03-14",8.8,9.05,8.7,8.7,15160.0],["2005-03-15",8.7,8.85,8.6,8.75,8200.0],["2005-03-16",8.8,8.95,8.7,8.75,5360.0],["2005-03-17",8.65,8.85,8.65,8.75,2720.0],["2005-03-18",8.9,8.9,8.65,8.9,5180.0],["2005-03-21",8.75,8.9,8.5,8.8,7860.0],["2005-03-22",8.75,9.75,8.75,9.2,83160.0],["2005-03-23",8.95,9.2,8.6,8.75,16520.0],["2005-03-24",9.1,9.4,8.8,9.25,17160.0],["2005-03-28",9.25,9.3,8.5,8.85,23380.0],["2005-03-29",8.9,8.95,8.75,8.95,9720.0],["2005-03-30",8.95,9.2,8.85,8.95,3420.0],["2005-03-31",9.25,9.25,8.85,9.05,4760.0],["2005-04-01",9.25,9.25,8.75,8.9,3260.0],["2005-04-04",8.8,9.0,8.75,8.95,8700.0],["2005-04-05",8.6,9.0,8.6,9.0,3560.0],["2005-04-06",8.85,9.0,8.85,9.0,2500.0],["2005-04-07",8.95,9.05,8.9,9.0,10760.0],["2005-04-08",8.75,9.05,8.75,8.9,80340.0],["2005-04-11",8.75,8.9,8.75,8.8,6260.0],["2005-04-12",8.55,8.9,8.2,8.9,8520.0],["2005-04-13",8.35,8.55,8.35,8.5,5760.0],["2005-04-14",8.25,8.5,8.1,8.5,12280.0],["2005-04-15",8.45,8.55,8.4,8.55,1840.0],["2005-04-18",8.5,8.5,8.25,8.25,3820.0],["2005-04-19",8.4,8.4,8.1,8.2,6880.0],["2005-04-20",8.0,8.5,7.9,8.5,13820.0],["2005-04-21",8.35,8.55,8.05,8.55,5120.0],["2005-04-22",8.55,9.2,8.5,9.2,22800.0],["2005-04-25",8.95,9.0,8.25,8.7,9380.0],["2005-04-26",8.55,8.75,8.3,8.45,3400.0],["2005-04-27",8.45,8.75,8.25,8.5,2600.0],["2005-04-28",8.65,8.85,8.6,8.75,6380.0],["2005-04-29",9.0,9.15,8.9,9.15,23840.0],["2005-05-02",9.0,9.4,8.8,9.0,61520.0],["2005-05-03",9.0,9.05,8.8,8.95,4620.0],["2005-05-04",8.4,9.1,8.4,9.1,6000.0],["2005-05-05",9.0,9.2,8.5,9.05,7160.0],["2005-05-06",9.0,9.0,8.85,9.0,5840.0],["2005-05-09",9.25,9.25,8.75,9.0,17220.0],["2005-05-10",9.0,9.05,8.85,9.0,10740.0],["2005-05-11",8.8,8.85,8.6,8.8,3840.0],["2005-05-12",8.75,8.85,8.6,8.85,960.0],["2005-05-13",9.0,9.15,8.8,9.0,4900.0],["2005-05-16",8.85,9.0,8.35,8.7,3200.0],["2005-05-17",8.7,8.75,8.55,8.75,1440.0],["2005-05-18",8.6,9.0,8.6,9.0,1700.0],["2005-05-19",8.75,9.35,8.7,9.1,14140.0],["2005-05-20",9.25,9.25,8.9,9.0,3520.0],["2005-05-23",8.75,9.35,8.75,9.1,4000.0],["2005-05-24",9.0,9.25,9.0,9.25,4060.0],["2005-05-25",8.95,9.1,8.75,8.85,940.0],["2005-05-26",8.7,8.8,8.7,8.8,140.0],["2005-05-27",8.8,8.8,8.7,8.7,3780.0],["2005-05-31",8.7,8.75,8.55,8.75,5720.0],["2005-06-01",8.3,8.75,8.3,8.5,4060.0],["2005-06-02",8.65,8.65,8.5,8.5,2000.0],["2005-06-03",8.55,8.55,8.3,8.5,7880.0],["2005-06-06",8.4,8.55,8.4,8.5,4220.0],["2005-06-07",8.5,8.65,8.5,8.55,4880.0],["2005-06-08",8.6,8.6,8.4,8.5,8460.0],["2005-06-09",8.5,8.65,8.5,8.6,7000.0],["2005-06-10",8.5,8.65,8.5,8.55,3980.0],["2005-06-13",8.35,8.6,8.35,8.45,4900.0],["2005-06-14",8.5,9.2,8.4,8.9,48060.0],["2005-06-15",8.95,9.25,8.9,9.0,36140.0],["2005-06-16",9.1,9.15,8.95,9.1,29480.0],["2005-06-17",8.8,9.25,8.8,9.25,12680.0],["2005-06-20",9.15,9.35,9.0,9.35,9840.0],["2005-06-21",9.4,9.75,9.35,9.75,36860.0],["2005-06-22",9.75,10.0,9.3,9.6,32900.0],["2005-06-23",9.5,9.55,9.45,9.5,5420.0],["2005-06-24",9.45,9.55,9.45,9.55,1620.0],["2005-06-27",9.5,9.7,9.4,9.55,9380.0],["2005-06-28",9.6,9.6,9.5,9.5,3100.0],["2005-06-29",9.45,9.5,9.3,9.4,2320.0],["2005-06-30",9.3,9.75,9.2,9.6,40720.0],["2005-07-01",9.8,9.8,9.05,9.45,2840.0],["2005-07-05",9.1,9.6,9.1,9.4,26240.0],["2005-07-06",9.1,9.55,9.1,9.5,3460.0],["2005-07-07",9.25,9.5,9.1,9.5,5020.0],["2005-07-08",9.35,9.6,9.35,9.5,5020.0],["2005-07-11",9.35,9.6,9.35,9.5,2160.0],["2005-07-12",9.35,9.6,9.35,9.6,46720.0],["2005-07-13",9.5,9.6,9.4,9.5,32600.0],["2005-07-14",9.4,9.5,9.25,9.45,2680.0],["2005-07-15",9.3,9.3,9.25,9.25,860.0],["2005-07-18",9.3,9.3,9.1,9.25,4820.0],["2005-07-19",9.25,9.25,9.2,9.2,2680.0],["2005-07-20",8.9,9.05,8.75,8.85,13200.0],["2005-07-21",8.7,9.2,8.7,8.85,3580.0],["2005-07-22",8.8,9.5,8.8,9.2,8060.0],["2005-07-25",9.0,9.5,8.85,9.5,8440.0],["2005-07-26",9.1,9.4,9.1,9.2,1780.0],["2005-07-27",8.8,9.45,8.8,9.45,5760.0],["2005-07-28",9.25,9.4,9.1,9.4,5440.0],["2005-07-29",9.25,9.5,9.25,9.45,14200.0],["2005-08-01",9.25,9.35,9.05,9.3,11020.0],["2005-08-02",9.25,9.7,9.25,9.6,35140.0],["2005-08-03",9.55,9.6,9.5,9.6,13160.0],["2005-08-04",9.5,9.6,9.3,9.5,3220.0],["2005-08-05",9.6,9.65,9.3,9.5,11660.0],["2005-08-08",9.2,9.6,8.8,9.5,36820.0],["2005-08-09",9.45,9.45,9.4,9.45,2800.0],["2005-08-10",9.5,9.55,9.15,9.3,6060.0],["2005-08-11",9.35,9.6,8.9,9.25,20440.0],["2005-08-12",9.25,9.5,8.95,9.35,63480.0],["2005-08-15",9.25,9.45,9.0,9.25,5320.0],["2005-08-16",9.0,9.15,8.95,9.15,9360.0],["2005-08-17",9.1,9.2,9.0,9.2,8080.0],["2005-08-18",9.1,9.6,9.1,9.3,15040.0],["2005-08-19",9.25,9.3,9.25,9.3,20940.0],["2005-08-22",9.35,9.6,9.35,9.6,39720.0],["2005-08-23",9.65,9.65,9.4,9.6,29000.0],["2005-08-24",9.65,10.75,9.3,10.4,153220.0],["2005-08-25",10.4,11.2,10.3,11.1,209500.0],["2005-08-26",11.25,11.25,10.7,11.0,37120.0],["2005-08-29",11.05,11.05,10.25,10.4,29380.0],["2005-08-30",10.4,10.75,10.15,10.75,31240.0],["2005-08-31",10.7,11.0,10.4,10.85,19940.0],["2005-09-01",10.9,11.65,10.35,10.35,185660.0],["2005-09-02",10.3,10.6,10.1,10.5,27300.0],["2005-09-06",10.5,11.2,10.25,11.1,28380.0],["2005-09-07",11.2,11.45,10.7,11.4,91840.0],["2005-09-08",11.4,15.0,11.35,13.55,826820.0],["2005-09-09",13.55,14.0,12.8,13.5,249020.0],["2005-09-12",13.5,13.5,11.95,12.35,120140.0],["2005-09-13",12.0,13.5,11.6,12.9,208720.0],["2005-09-14",12.75,12.9,11.85,12.45,72160.0],["2005-09-15",12.35,12.4,11.6,12.05,40840.0],["2005-09-16",11.95,12.15,11.45,11.65,71800.0],["2005-09-19",11.6,13.2,11.5,12.5,216800.0],["2005-09-20",12.9,12.9,11.65,12.4,92300.0],["2005-09-21",12.35,12.6,11.6,11.95,46320.0],["2005-09-22",11.8,12.15,11.5,11.8,34340.0],["2005-09-23",11.65,11.75,10.95,10.95,43800.0],["2005-09-26",11.15,12.0,10.95,11.45,47640.0],["2005-09-27",11.4,12.35,11.25,12.15,62620.0],["2005-09-28",12.45,12.45,11.25,11.5,31700.0],["2005-09-29",11.2,11.6,11.0,11.05,26880.0],["2005-09-30",11.0,11.2,10.6,11.0,49220.0],["2005-10-03",10.85,11.3,10.85,10.95,39380.0],["2005-10-04",11.2,11.2,10.65,11.1,25180.0],["2005-10-05",11.0,11.0,9.75,9.95,87300.0],["2005-10-06",9.75,10.35,9.5,9.9,64400.0],["2005-10-07",9.75,10.2,9.5,9.85,13100.0],["2005-10-10",9.95,12.45,9.95,11.15,170720.0],["2005-10-11",11.5,11.5,10.55,10.75,20380.0],["2005-10-12",10.9,11.0,10.25,10.55,12600.0],["2005-10-13",10.35,10.4,8.55,8.8,89120.0],["2005-10-14",8.75,9.55,8.75,9.55,28180.0],["2005-10-17",9.6,9.8,9.2,9.75,19680.0],["2005-10-18",9.75,10.25,9.75,10.2,26600.0],["2005-10-19",10.25,10.4,10.1,10.25,10420.0],["2005-10-20",10.25,10.25,9.45,9.5,14060.0],["2005-10-21",9.9,9.9,9.75,9.75,13500.0],["2005-10-24",9.85,10.1,9.65,9.65,13500.0],["2005-10-25",9.75,9.85,9.4,9.5,29740.0],["2005-10-26",9.8,9.95,9.3,9.3,22580.0],["2005-10-27",9.25,9.45,9.15,9.15,19640.0],["2005-10-28",9.0,9.35,7.75,9.1,99420.0],["2005-10-31",8.4,9.2,8.4,9.2,18600.0],["2005-11-01",9.25,9.4,8.6,9.25,17820.0],["2005-11-02",9.25,9.45,8.65,9.05,15320.0],["2005-11-03",8.85,9.1,8.6,8.8,17200.0],["2005-11-04",8.7,8.8,8.55,8.75,10440.0],["2005-11-07",8.55,8.75,8.55,8.65,11480.0],["2005-11-08",8.6,8.75,8.6,8.6,4860.0],["2005-11-09",8.55,8.55,8.25,8.35,36040.0],["2005-11-10",8.2,8.4,8.15,8.15,12780.0],["2005-11-11",8.05,8.25,8.0,8.0,16340.0],["2005-11-14",8.05,8.45,8.05,8.15,10320.0],["2005-11-15",8.2,8.3,7.75,7.95,22520.0],["2005-11-16",7.85,8.4,7.8,7.8,7920.0],["2005-11-17",7.85,8.2,7.5,7.9,30980.0],["2005-11-18",7.75,8.25,7.75,8.05,15100.0],["2005-11-21",7.95,8.55,7.95,8.4,15680.0],["2005-11-22",8.5,8.5,8.1,8.4,8800.0],["2005-11-23",8.25,8.3,8.2,8.3,6100.0],["2005-11-25",8.1,8.3,8.1,8.25,480.0],["2005-11-28",8.25,8.25,8.05,8.05,14580.0],["2005-11-29",8.25,8.85,8.25,8.85,10460.0],["2005-11-30",8.9,8.9,8.25,8.3,5640.0],["2005-12-01",8.1,8.25,8.0,8.25,7000.0],["2005-12-02",7.9,8.5,7.9,8.4,10620.0],["2005-12-05",8.2,8.25,8.0,8.2,20380.0],["2005-12-06",8.2,8.2,8.0,8.0,19320.0],["2005-12-07",8.0,8.25,8.0,8.1,20960.0],["2005-12-08",8.1,8.2,8.0,8.2,25720.0],["2005-12-09",8.05,8.45,8.05,8.35,12620.0],["2005-12-12",8.3,8.5,8.15,8.5,24520.0],["2005-12-13",8.6,8.65,8.05,8.1,31100.0],["2005-12-14",8.05,8.2,7.5,7.8,24400.0],["2005-12-15",8.0,8.0,7.9,8.0,6780.0],["2005-12-16",8.0,8.0,7.85,7.9,5640.0],["2005-12-19",8.0,8.05,7.75,7.85,13660.0],["2005-12-20",7.85,7.9,7.6,7.6,16260.0],["2005-12-21",7.75,8.0,7.5,8.0,12760.0],["2005-12-22",7.65,8.2,7.65,8.1,14700.0],["2005-12-23",8.0,8.1,7.65,7.7,16320.0],["2005-12-27",8.0,8.05,7.6,7.7,15180.0],["2005-12-28",7.55,8.25,7.55,8.25,19580.0],["2005-12-29",7.8,8.35,7.8,8.25,14080.0],["2005-12-30",8.25,8.4,8.15,8.35,9720.0],["2006-01-03",8.4,8.4,7.9,8.05,6720.0],["2006-01-04",8.35,8.9,8.35,8.75,39780.0],["2006-01-05",9.0,9.0,8.1,8.6,12760.0],["2006-01-06",8.65,8.7,8.5,8.5,900.0],["2006-01-09",8.55,8.85,8.55,8.7,22780.0],["2006-01-10",8.7,8.7,8.4,8.5,9020.0],["2006-01-11",8.3,8.45,8.25,8.35,2440.0],["2006-01-12",8.25,8.5,8.0,8.15,13860.0],["2006-01-13",7.95,8.45,7.9,7.9,8300.0],["2006-01-17",7.8,8.1,6.55,7.95,28200.0],["2006-01-18",7.35,7.85,7.35,7.8,3640.0],["2006-01-19",7.75,8.0,7.6,8.0,8500.0],["2006-01-20",8.05,8.2,8.05,8.2,2740.0],["2006-01-23",8.2,8.2,7.9,7.95,4320.0],["2006-01-24",7.95,8.05,7.95,7.95,1000.0],["2006-01-25",8.5,8.5,8.15,8.2,6000.0],["2006-01-26",8.3,8.8,8.0,8.75,23660.0],["2006-01-27",8.7,9.5,8.65,9.4,46780.0],["2006-01-30",9.55,10.1,9.25,9.45,38620.0],["2006-01-31",9.4,9.4,8.7,8.9,32040.0],["2006-02-01",8.75,8.95,8.5,8.8,16300.0],["2006-02-02",8.6,9.0,8.6,8.9,19280.0],["2006-02-03",9.0,9.0,8.7,8.9,5460.0],["2006-02-06",8.9,9.0,8.85,8.95,3980.0],["2006-02-07",8.9,9.0,8.75,8.8,21560.0],["2006-02-08",8.8,9.35,8.75,9.1,46100.0],["2006-02-09",9.45,9.45,8.8,8.95,14280.0],["2006-02-10",8.85,8.85,8.35,8.65,115780.0],["2006-02-13",8.5,8.5,7.9,7.95,95080.0],["2006-02-14",7.9,8.75,7.9,8.75,97040.0],["2006-02-15",8.85,9.2,8.7,9.05,44540.0],["2006-02-16",9.05,9.15,8.75,9.0,11600.0],["2006-02-17",9.0,9.8,8.85,9.5,28320.0],["2006-02-21",9.35,9.35,8.85,8.95,10800.0],["2006-02-22",9.0,9.15,8.85,9.0,5580.0],["2006-02-23",8.8,9.15,8.75,8.9,5760.0],["2006-02-24",8.95,9.0,8.8,9.0,2620.0],["2006-02-27",9.0,9.45,8.7,9.05,9320.0],["2006-02-28",9.0,9.5,8.95,9.3,9940.0],["2006-03-01",9.35,9.55,9.15,9.45,29560.0],["2006-03-02",9.25,9.35,9.1,9.3,4140.0],["2006-03-03",9.1,9.65,9.0,9.25,16120.0],["2006-03-06",9.25,9.3,8.9,9.1,21680.0],["2006-03-07",9.25,9.55,8.5,9.25,13980.0],["2006-03-08",8.55,9.15,8.55,8.9,24100.0],["2006-03-09",8.9,9.2,8.85,9.05,2900.0],["2006-03-10",9.0,9.0,8.65,8.9,9180.0],["2006-03-13",8.6,9.15,8.6,8.8,17660.0],["2006-03-14",8.9,9.1,8.75,8.8,13660.0],["2006-03-15",8.7,8.9,8.55,8.7,12240.0],["2006-03-16",8.75,9.0,8.7,8.75,10020.0],["2006-03-17",8.8,9.0,8.5,8.5,12980.0],["2006-03-20",8.4,8.9,8.4,8.75,11360.0],["2006-03-21",8.6,8.8,8.55,8.6,57000.0],["2006-03-22",8.5,9.25,8.5,9.05,7500.0],["2006-03-23",9.0,9.2,8.95,9.15,27680.0],["2006-03-24",9.0,9.8,9.0,9.5,37780.0],["2006-03-27",9.75,9.75,9.3,9.4,7540.0],["2006-03-28",9.5,9.5,9.0,9.5,9940.0],["2006-03-29",9.4,9.55,9.3,9.55,16420.0],["2006-03-30",9.45,10.75,9.45,10.75,48840.0],["2006-03-31",10.75,10.75,9.35,9.55,87420.0],["2006-04-03",9.7,10.2,9.5,10.0,21660.0],["2006-04-04",9.9,9.95,9.8,9.95,10560.0],["2006-04-05",9.65,9.9,8.95,9.9,10460.0],["2006-04-06",9.7,9.95,9.7,9.95,5060.0],["2006-04-07",9.85,9.95,9.85,9.95,3580.0],["2006-04-10",9.6,9.95,9.4,9.75,9800.0],["2006-04-11",9.85,10.05,9.8,9.95,14700.0],["2006-04-12",9.9,9.9,9.7,9.9,3800.0],["2006-04-13",9.9,10.4,9.9,10.15,73100.0],["2006-04-17",9.85,10.4,9.85,10.25,26660.0],["2006-04-18",10.25,10.5,9.8,10.5,20920.0],["2006-04-19",10.35,10.5,10.3,10.5,7320.0],["2006-04-20",10.5,10.5,9.95,10.15,17720.0],["2006-04-21",10.55,10.55,9.75,10.0,7440.0],["2006-04-24",9.8,10.65,9.6,10.65,21240.0],["2006-04-25",10.5,10.75,9.25,10.3,8300.0],["2006-04-26",9.65,11.0,9.65,11.0,62940.0],["2006-04-27",10.9,11.0,10.1,10.35,18000.0],["2006-04-28",10.2,10.25,9.8,9.95,21040.0],["2006-05-01",10.05,10.05,9.8,9.9,8940.0],["2006-05-02",9.9,10.0,9.9,10.0,3780.0],["2006-05-03",9.85,10.0,9.85,9.9,4600.0],["2006-05-04",9.9,9.95,9.25,9.35,10340.0],["2006-05-05",9.4,9.5,9.0,9.5,17520.0],["2006-05-08",8.5,9.7,8.5,9.35,17320.0],["2006-05-09",9.95,10.25,9.5,9.8,54960.0],["2006-05-10",9.9,9.9,8.85,9.6,12000.0],["2006-05-11",9.65,9.65,9.25,9.25,16380.0],["2006-05-12",9.25,9.35,9.0,9.35,48040.0],["2006-05-15",9.1,9.45,9.1,9.25,10520.0],["2006-05-16",9.5,9.75,9.25,9.45,14300.0],["2006-05-17",9.3,10.0,9.3,9.55,23680.0],["2006-05-18",10.0,10.0,9.7,9.95,6980.0],["2006-05-19",9.75,9.85,9.75,9.75,4800.0],["2006-05-22",9.75,10.0,9.75,9.8,5260.0],["2006-05-23",9.7,9.8,9.3,9.4,19360.0],["2006-05-24",9.25,9.65,8.95,9.35,46100.0],["2006-05-25",9.35,9.55,9.2,9.5,19320.0],["2006-05-26",9.4,9.55,9.3,9.3,4980.0],["2006-05-30",9.4,9.75,9.05,9.25,33660.0],["2006-05-31",9.5,9.5,9.3,9.3,4580.0],["2006-06-01",9.3,9.3,9.0,9.25,25540.0],["2006-06-02",9.25,9.5,9.1,9.5,12120.0],["2006-06-05",9.5,9.75,9.4,9.5,20340.0],["2006-06-06",9.5,9.75,9.25,9.55,87000.0],["2006-06-07",9.45,9.65,9.35,9.55,4700.0],["2006-06-08",9.4,9.5,9.2,9.4,8760.0],["2006-06-09",9.5,9.5,9.25,9.4,3520.0],["2006-06-12",9.35,9.4,9.25,9.25,5440.0],["2006-06-13",9.15,9.65,9.1,9.35,44560.0],["2006-06-14",9.15,9.45,9.15,9.4,3200.0],["2006-06-15",9.5,9.65,9.4,9.65,7400.0],["2006-06-16",9.7,10.95,9.7,10.0,218640.0],["2006-06-19",10.0,10.5,9.7,9.75,73580.0],["2006-06-20",9.9,10.0,9.45,10.0,42420.0],["2006-06-21",9.9,10.0,9.65,9.9,22900.0],["2006-06-22",9.95,10.05,9.7,10.0,52700.0],["2006-06-23",10.0,10.0,9.85,9.95,36160.0],["2006-06-26",9.9,10.0,9.7,10.0,46600.0],["2006-06-27",9.8,10.3,9.8,10.05,175240.0],["2006-06-28",10.2,10.25,10.1,10.25,24600.0],["2006-06-29",10.2,10.6,10.15,10.5,174940.0],["2006-06-30",10.5,10.65,10.25,10.65,53660.0],["2006-07-03",10.65,11.25,10.5,10.9,111640.0],["2006-07-05",11.25,12.0,10.85,11.75,196040.0],["2006-07-06",11.8,11.85,11.2,11.3,51900.0],["2006-07-07",11.3,13.0,11.15,13.0,109420.0],["2006-07-10",12.05,12.95,11.5,11.65,84980.0],["2006-07-11",11.55,12.25,11.55,11.9,33620.0],["2006-07-12",12.0,12.65,11.7,11.75,26320.0],["2006-07-13",11.55,11.75,10.5,11.0,49460.0],["2006-07-14",10.25,12.15,10.25,11.9,42780.0],["2006-07-17",11.75,12.0,11.25,11.65,11260.0],["2006-07-18",11.7,11.7,10.95,11.15,9740.0],["2006-07-19",11.15,11.35,11.1,11.25,13940.0],["2006-07-20",11.25,11.85,10.75,11.5,43720.0],["2006-07-21",11.5,11.55,11.1,11.35,7740.0],["2006-07-24",11.3,11.3,10.75,11.05,12160.0],["2006-07-25",11.0,11.1,10.5,10.75,24960.0],["2006-07-26",10.75,10.75,10.6,10.75,5060.0],["2006-07-27",10.75,11.15,10.65,10.65,16840.0],["2006-07-28",10.65,10.9,10.35,10.6,8700.0],["2006-07-31",10.55,11.25,10.25,10.75,39480.0],["2006-08-01",10.8,11.1,10.15,10.25,36140.0],["2006-08-02",10.1,10.95,10.1,10.75,172760.0],["2006-08-03",10.5,11.25,10.5,10.85,43920.0],["2006-08-04",11.15,11.45,10.75,10.95,11880.0],["2006-08-07",10.9,11.15,10.25,10.45,13480.0],["2006-08-08",10.25,10.95,10.2,10.8,17120.0],["2006-08-09",10.7,10.85,10.55,10.8,2860.0],["2006-08-10",10.65,11.0,10.4,10.55,11940.0],["2006-08-11",10.65,11.5,10.6,11.25,21040.0],["2006-08-14",11.25,11.4,10.85,10.9,6180.0],["2006-08-15",10.9,11.15,10.75,10.8,22620.0],["2006-08-16",10.75,11.5,10.65,10.9,46100.0],["2006-08-17",11.0,11.3,10.65,10.65,62860.0],["2006-08-18",10.5,10.95,10.5,10.75,5280.0],["2006-08-21",10.6,10.85,10.2,10.3,64300.0],["2006-08-22",10.4,10.5,10.25,10.35,17040.0],["2006-08-23",10.35,10.5,10.25,10.35,14580.0],["2006-08-24",10.4,10.85,10.3,10.75,12660.0],["2006-08-25",10.75,10.85,10.5,10.75,9120.0],["2006-08-28",10.65,10.8,10.35,10.5,15680.0],["2006-08-29",10.6,10.8,10.4,10.8,8800.0],["2006-08-30",10.65,11.25,10.6,11.05,32720.0],["2006-08-31",11.05,11.55,11.0,11.35,49220.0],["2006-09-01",10.75,12.05,10.6,11.95,46500.0],["2006-09-05",12.05,12.35,11.1,12.3,79060.0],["2006-09-06",12.1,12.3,11.9,11.95,49260.0],["2006-09-07",11.8,12.05,11.65,11.8,11500.0],["2006-09-08",11.65,11.8,11.25,11.4,13300.0],["2006-09-11",10.95,11.4,10.95,11.1,35040.0],["2006-09-12",11.2,11.25,11.05,11.15,9080.0],["2006-09-13",11.05,11.5,11.05,11.05,12960.0],["2006-09-14",11.25,11.25,10.6,10.75,37100.0],["2006-09-15",10.75,11.4,10.6,11.3,16560.0],["2006-09-18",11.2,11.2,10.85,11.2,33720.0],["2006-09-19",11.1,11.3,10.55,10.9,10220.0],["2006-09-20",10.65,10.9,10.4,10.6,55240.0],["2006-09-21",10.75,10.8,10.15,10.55,18940.0],["2006-09-22",10.45,10.75,10.3,10.65,5980.0],["2006-09-25",10.5,10.7,10.1,10.65,8000.0],["2006-09-26",10.3,10.95,10.25,10.55,7660.0],["2006-09-27",10.2,10.6,10.05,10.5,23220.0],["2006-09-28",10.6,10.7,10.35,10.35,23940.0],["2006-09-29",10.35,10.85,10.35,10.35,53580.0],["2006-10-02",10.45,10.6,10.35,10.5,10420.0],["2006-10-03",10.5,10.5,9.5,10.25,32620.0],["2006-10-04",10.15,10.45,9.5,9.85,65400.0],["2006-10-05",9.7,9.9,9.55,9.75,15980.0],["2006-10-06",9.6,10.0,9.6,9.95,11760.0],["2006-10-09",9.95,10.0,9.8,9.95,9340.0],["2006-10-10",10.0,10.0,9.65,9.95,12780.0],["2006-10-11",9.8,10.15,9.8,10.1,10200.0],["2006-10-12",9.9,10.25,9.85,10.1,11380.0],["2006-10-13",10.05,10.2,10.0,10.15,37100.0],["2006-10-16",10.3,10.7,10.0,10.5,28440.0],["2006-10-17",10.4,10.8,10.4,10.75,14840.0],["2006-10-18",10.5,11.0,10.5,11.0,17500.0],["2006-10-19",10.55,11.05,10.55,10.9,25580.0],["2006-10-20",10.75,11.1,10.75,11.05,24120.0],["2006-10-23",10.8,10.9,10.55,10.9,22540.0],["2006-10-24",10.8,10.8,10.25,10.6,15420.0],["2006-10-25",10.45,10.55,10.35,10.45,12340.0],["2006-10-26",10.45,10.45,10.35,10.35,2880.0],["2006-10-27",10.25,10.4,10.2,10.2,6060.0],["2006-10-30",10.15,10.5,10.05,10.2,7140.0],["2006-10-31",10.1,11.25,10.1,10.85,36540.0],["2006-11-01",10.85,11.25,10.85,11.1,45660.0],["2006-11-02",11.0,11.05,10.8,10.85,15740.0],["2006-11-03",10.8,11.2,10.65,10.85,40060.0],["2006-11-06",10.85,10.9,10.65,10.7,8420.0],["2006-11-07",10.75,10.75,10.5,10.6,2140.0],["2006-11-08",10.45,11.25,10.3,11.0,16100.0],["2006-11-09",10.9,11.0,10.55,10.65,9080.0],["2006-11-10",10.5,10.75,10.3,10.4,5500.0],["2006-11-13",10.4,10.6,10.3,10.3,4220.0],["2006-11-14",10.4,10.45,9.9,10.0,30820.0],["2006-11-15",10.0,10.2,9.9,10.0,23300.0],["2006-11-16",9.9,10.15,9.7,9.8,22800.0],["2006-11-17",10.0,10.4,9.75,10.4,15780.0],["2006-11-20",10.1,10.2,9.85,9.95,7820.0],["2006-11-21",9.9,10.2,9.85,10.15,27160.0],["2006-11-22",10.25,10.4,10.05,10.15,10880.0],["2006-11-24",10.0,10.0,9.8,9.9,4100.0],["2006-11-27",9.95,10.1,9.75,10.1,30400.0],["2006-11-28",10.1,10.1,10.0,10.05,10740.0],["2006-11-29",10.05,10.25,10.05,10.2,3580.0],["2006-11-30",10.05,10.2,10.0,10.0,12900.0],["2006-12-01",10.0,10.15,10.0,10.05,5980.0],["2006-12-04",10.0,10.0,9.85,9.85,18700.0],["2006-12-05",9.9,10.0,9.85,9.9,3440.0],["2006-12-06",9.9,10.0,9.8,9.95,73920.0],["2006-12-07",9.95,10.2,9.95,10.2,7120.0],["2006-12-08",10.1,10.7,10.1,10.35,17120.0],["2006-12-11",10.25,10.55,10.15,10.55,26020.0],["2006-12-12",10.5,10.75,10.5,10.5,8640.0],["2006-12-13",10.5,10.7,10.5,10.6,2340.0],["2006-12-14",10.5,10.65,10.5,10.65,4300.0],["2006-12-15",10.75,10.95,10.65,10.65,43800.0],["2006-12-18",11.0,11.4,10.8,11.3,76020.0],["2006-12-19",11.4,11.5,11.15,11.15,63980.0],["2006-12-20",11.3,11.5,11.05,11.15,21440.0],["2006-12-21",11.15,11.5,11.1,11.2,50580.0],["2006-12-22",11.2,11.4,11.1,11.15,16760.0],["2006-12-26",11.0,11.4,11.0,11.05,15720.0],["2006-12-27",11.15,11.9,11.1,11.8,41900.0],["2006-12-28",11.65,12.0,11.4,11.4,13940.0],["2006-12-29",11.4,11.7,11.4,11.6,15960.0],["2007-01-03",11.45,11.55,11.1,11.15,29060.0],["2007-01-04",11.3,11.7,11.3,11.55,33740.0],["2007-01-05",11.7,11.9,11.65,11.9,22360.0],["2007-01-08",11.85,12.05,11.6,11.9,61340.0],["2007-01-09",12.0,12.05,11.9,12.05,20820.0],["2007-01-10",11.95,12.85,11.95,12.35,49460.0],["2007-01-11",12.25,12.3,11.6,12.25,17400.0],["2007-01-12",12.25,12.3,11.9,12.0,9520.0],["2007-01-16",12.1,12.1,11.95,12.05,13420.0],["2007-01-17",12.1,12.1,11.6,12.0,14240.0],["2007-01-18",11.8,11.95,11.65,11.9,15260.0],["2007-01-19",11.9,12.0,11.9,12.0,9240.0],["2007-01-22",12.0,12.0,11.45,11.65,6000.0],["2007-01-23",11.75,11.9,11.75,11.9,30120.0],["2007-01-24",11.8,12.0,11.8,12.0,26740.0],["2007-01-25",11.9,11.95,11.7,11.7,14100.0],["2007-01-26",11.8,11.8,11.65,11.75,23000.0],["2007-01-29",11.8,12.05,11.75,12.05,23260.0],["2007-01-30",12.2,12.2,11.85,11.9,27080.0],["2007-01-31",12.0,12.15,11.8,11.85,10380.0],["2007-02-01",11.75,12.1,11.75,12.05,18120.0],["2007-02-02",11.9,12.15,11.85,11.9,18180.0],["2007-02-05",11.9,12.0,11.9,11.95,3540.0],["2007-02-06",11.85,12.0,11.55,12.0,16100.0],["2007-02-07",11.9,11.95,11.75,11.8,2900.0],["2007-02-08",11.7,12.15,11.7,11.9,7460.0],["2007-02-09",11.8,12.0,11.75,11.9,12100.0],["2007-02-12",11.7,11.8,11.3,11.6,24820.0],["2007-02-13",11.6,11.7,11.4,11.45,5680.0],["2007-02-14",11.45,11.65,11.25,11.4,6300.0],["2007-02-15",11.3,11.45,11.1,11.25,5980.0],["2007-02-16",11.2,11.25,11.1,11.2,5020.0],["2007-02-20",11.35,11.55,11.1,11.45,16120.0],["2007-02-21",11.35,11.45,11.3,11.35,12980.0],["2007-02-22",11.25,11.4,11.25,11.25,5220.0],["2007-02-23",11.25,11.65,11.25,11.6,25900.0],["2007-02-26",11.75,11.75,11.25,11.5,23260.0],["2007-02-27",11.4,11.4,10.35,10.75,35460.0],["2007-02-28",11.6,11.6,10.5,11.15,26240.0],["2007-03-01",11.15,11.2,10.8,11.0,11000.0],["2007-03-02",11.0,11.3,10.95,11.1,103680.0],["2007-03-05",11.15,11.35,10.9,10.95,34180.0],["2007-03-06",11.25,11.6,11.15,11.6,23320.0],["2007-03-07",11.5,12.0,11.25,11.9,31440.0],["2007-03-08",11.75,11.75,11.35,11.4,19220.0],["2007-03-09",11.5,11.5,10.8,11.5,20300.0],["2007-03-12",11.2,11.5,11.2,11.5,8820.0],["2007-03-13",11.6,11.6,11.25,11.5,8460.0],["2007-03-14",11.25,11.3,10.95,11.1,9920.0],["2007-03-15",11.15,11.3,11.05,11.3,4860.0],["2007-03-16",11.3,11.3,10.75,11.0,10460.0],["2007-03-19",11.15,11.3,11.0,11.1,6960.0],["2007-03-20",11.15,11.15,11.0,11.05,7960.0],["2007-03-21",11.15,11.25,11.05,11.05,7740.0],["2007-03-22",10.95,11.0,10.75,10.8,6120.0],["2007-03-23",10.85,11.05,10.7,11.05,9580.0],["2007-03-26",11.05,11.05,10.75,10.85,5940.0],["2007-03-27",10.75,10.9,10.55,10.8,4800.0],["2007-03-28",10.8,10.8,10.55,10.7,4040.0],["2007-03-29",10.75,11.1,10.75,11.1,5800.0],["2007-03-30",11.1,11.9,11.1,11.9,18100.0],["2007-04-02",11.55,11.95,11.1,11.25,28880.0],["2007-04-03",11.3,11.5,10.65,11.35,8620.0],["2007-04-04",11.25,11.3,11.15,11.25,2960.0],["2007-04-05",11.3,11.4,11.2,11.3,5740.0],["2007-04-09",11.3,11.55,11.25,11.55,9400.0],["2007-04-10",11.6,11.75,11.25,11.4,9800.0],["2007-04-11",11.4,11.4,11.25,11.3,4220.0],["2007-04-12",11.25,11.3,10.8,10.85,18680.0],["2007-04-13",10.75,11.5,10.75,11.3,17900.0],["2007-04-16",11.15,11.5,11.15,11.5,43780.0],["2007-04-17",11.55,12.4,11.55,12.25,66900.0],["2007-04-18",12.1,12.25,11.65,12.1,48320.0],["2007-04-19",11.85,12.55,11.6,12.55,50700.0],["2007-04-20",12.4,12.5,12.25,12.45,117780.0],["2007-04-23",12.25,12.3,12.05,12.25,19960.0],["2007-04-24",12.15,12.35,12.0,12.15,15380.0],["2007-04-25",12.25,13.45,12.2,13.2,138380.0],["2007-04-26",12.6,13.0,12.6,12.8,52880.0],["2007-04-27",12.65,13.0,12.55,12.95,21320.0],["2007-04-30",12.6,13.65,12.6,13.5,72060.0],["2007-05-01",13.6,13.75,12.75,12.85,33900.0],["2007-05-02",12.85,13.0,12.35,12.75,40620.0],["2007-05-03",12.8,12.85,12.25,12.85,24180.0],["2007-05-04",12.75,12.85,12.55,12.7,8080.0],["2007-05-07",12.7,13.4,12.4,13.25,55980.0],["2007-05-08",13.0,13.65,12.75,13.5,166800.0],["2007-05-09",13.45,14.75,12.25,14.3,204400.0],["2007-05-10",14.6,14.85,13.75,13.8,112260.0],["2007-05-11",13.35,14.35,12.9,14.0,19420.0],["2007-05-14",14.0,14.1,13.7,13.7,32820.0],["2007-05-15",13.85,13.85,13.35,13.7,36000.0],["2007-05-16",13.5,13.9,13.5,13.55,58680.0],["2007-05-17",13.55,14.7,13.55,14.0,49300.0],["2007-05-18",14.7,16.0,14.7,15.8,280700.0],["2007-05-21",15.1,15.8,15.0,15.6,143300.0],["2007-05-22",15.9,15.9,15.0,15.25,81500.0],["2007-05-23",15.25,15.4,14.95,15.0,41440.0],["2007-05-24",15.05,15.25,14.25,14.8,42840.0],["2007-05-25",14.95,15.65,14.9,15.6,30660.0],["2007-05-29",15.7,15.7,15.25,15.35,18940.0],["2007-05-30",15.85,16.25,15.25,16.0,171020.0],["2007-05-31",15.05,15.75,14.85,15.5,69720.0],["2007-06-01",15.45,15.5,15.0,15.1,36200.0],["2007-06-04",15.05,15.5,14.7,15.5,47120.0],["2007-06-05",15.5,15.5,15.0,15.2,16300.0],["2007-06-06",15.0,15.15,14.85,15.1,24100.0],["2007-06-07",15.0,15.15,14.9,15.1,22280.0],["2007-06-08",14.95,15.1,14.75,15.0,6280.0],["2007-06-11",14.8,15.25,14.0,15.25,39780.0],["2007-06-12",15.25,15.25,14.75,15.1,16760.0],["2007-06-13",15.0,15.25,14.6,15.25,34100.0],["2007-06-14",15.0,15.55,14.6,15.5,31700.0],["2007-06-15",15.6,15.95,15.25,15.95,21280.0],["2007-06-18",15.4,15.65,14.95,15.0,28580.0],["2007-06-19",14.8,15.25,14.8,15.2,17440.0],["2007-06-20",15.0,15.25,15.0,15.2,14560.0],["2007-06-21",15.05,15.4,14.75,15.25,29700.0],["2007-06-22",15.0,15.4,15.0,15.0,16200.0],["2007-06-25",15.05,15.35,14.7,15.05,42440.0],["2007-06-26",15.05,15.05,14.45,14.6,30280.0],["2007-06-27",14.4,15.1,13.75,15.1,32900.0],["2007-06-28",15.0,15.7,14.85,15.25,208880.0],["2007-06-29",15.2,15.5,15.05,15.35,95580.0],["2007-07-02",15.25,15.75,15.25,15.5,37560.0],["2007-07-03",15.3,16.0,15.3,15.55,21080.0],["2007-07-05",15.7,15.8,15.45,15.5,24700.0],["2007-07-06",15.5,15.6,15.25,15.55,12220.0],["2007-07-09",15.4,15.45,15.15,15.35,15420.0],["2007-07-10",15.35,15.35,14.65,15.25,24860.0],["2007-07-11",15.1,15.5,14.8,15.5,12020.0],["2007-07-12",15.45,15.5,14.95,15.25,15180.0],["2007-07-13",15.05,15.6,15.0,15.05,20800.0],["2007-07-16",15.0,15.55,14.9,15.05,9440.0],["2007-07-17",15.1,17.0,15.0,16.6,172060.0],["2007-07-18",16.35,16.5,15.55,15.85,48400.0],["2007-07-19",15.8,16.0,15.3,15.55,28720.0],["2007-07-20",15.3,15.6,15.0,15.15,28620.0],["2007-07-23",15.1,15.35,15.0,15.15,11340.0],["2007-07-24",15.15,15.5,15.0,15.05,31420.0],["2007-07-25",15.05,15.3,14.6,15.0,31620.0],["2007-07-26",14.95,14.95,13.8,14.95,33500.0],["2007-07-27",14.8,15.0,14.35,14.5,18900.0],["2007-07-30",14.35,15.0,13.8,14.8,18500.0],["2007-07-31",14.8,15.45,14.7,15.2,20780.0],["2007-08-01",14.55,15.65,14.55,14.75,13740.0],["2007-08-02",14.65,15.25,14.5,14.65,21320.0],["2007-08-03",14.8,15.05,14.0,14.15,10960.0],["2007-08-06",14.0,14.5,13.75,14.4,22740.0],["2007-08-07",12.8,14.7,12.5,14.15,155300.0],["2007-08-08",14.1,14.1,13.15,13.6,37240.0],["2007-08-09",13.1,13.45,12.85,13.4,10200.0],["2007-08-10",13.0,13.35,12.7,12.95,50100.0],["2007-08-13",12.85,14.15,12.85,13.75,17200.0],["2007-08-14",13.75,13.75,12.75,13.3,9880.0],["2007-08-15",13.5,13.5,12.75,13.05,10640.0],["2007-08-16",13.0,13.2,12.55,12.9,31500.0],["2007-08-17",13.1,13.15,12.8,12.95,6280.0],["2007-08-20",13.0,13.6,13.0,13.55,4280.0],["2007-08-21",13.35,13.5,13.0,13.45,3200.0],["2007-08-22",13.4,13.55,13.05,13.55,3820.0],["2007-08-23",13.05,13.85,13.05,13.7,4400.0],["2007-08-24",13.7,14.1,13.7,14.1,4120.0],["2007-08-27",13.9,14.45,13.75,14.2,7560.0],["2007-08-28",14.2,14.2,13.5,13.65,3940.0],["2007-08-29",13.55,14.0,13.5,13.5,12000.0],["2007-08-30",13.5,13.8,13.3,13.35,4640.0],["2007-08-31",13.4,13.45,8.7,13.1,11060.0],["2007-09-04",13.25,13.4,12.5,13.05,9940.0],["2007-09-05",12.7,14.1,12.7,13.8,8620.0],["2007-09-06",13.75,13.8,13.5,13.8,940.0],["2007-09-07",13.95,13.95,12.5,13.6,14980.0],["2007-09-10",13.55,13.55,13.0,13.25,2760.0],["2007-09-11",12.9,13.25,12.9,13.0,6920.0],["2007-09-12",13.0,13.6,12.85,13.1,1420.0],["2007-09-13",13.1,13.35,13.0,13.05,1220.0],["2007-09-14",13.4,14.75,13.4,14.2,17760.0],["2007-09-17",14.25,14.25,13.2,13.6,4200.0],["2007-09-18",13.6,13.75,13.3,13.55,2120.0],["2007-09-19",13.6,13.6,12.85,13.35,6140.0],["2007-09-20",13.55,13.6,13.4,13.4,220.0],["2007-09-21",13.55,13.55,13.4,13.45,280.0],["2007-09-24",13.25,13.75,12.8,12.95,4560.0],["2007-09-25",12.7,13.75,12.7,13.7,12400.0],["2007-09-26",13.5,13.6,13.1,13.15,72740.0],["2007-09-27",13.15,13.25,12.15,13.0,13660.0],["2007-09-28",13.2,13.45,12.8,13.4,12980.0],["2007-10-01",13.45,14.3,12.85,14.15,14240.0],["2007-10-02",14.0,14.65,13.85,13.95,58920.0],["2007-10-03",14.15,14.5,13.6,14.0,14440.0],["2007-10-04",14.0,14.4,13.6,13.8,7880.0],["2007-10-05",13.9,14.7,13.9,14.35,291740.0],["2007-10-08",14.4,14.9,14.4,14.9,13840.0],["2007-10-09",15.0,15.15,14.25,15.05,17680.0],["2007-10-10",15.0,15.1,14.85,15.05,20140.0],["2007-10-11",15.25,15.25,14.75,14.75,5960.0],["2007-10-12",14.7,14.7,14.0,14.65,8140.0],["2007-10-15",14.55,14.55,14.25,14.5,8080.0],["2007-10-16",14.3,14.65,14.25,14.6,7820.0],["2007-10-17",14.5,14.9,14.4,14.6,32980.0],["2007-10-18",14.4,15.2,14.4,15.2,3160.0],["2007-10-19",14.5,15.2,14.25,14.9,8260.0],["2007-10-22",14.6,15.05,14.55,14.65,8760.0],["2007-10-23",14.6,14.6,14.15,14.45,40800.0],["2007-10-24",14.85,14.9,14.3,14.55,2640.0],["2007-10-25",14.75,14.95,14.3,14.45,2040.0],["2007-10-26",14.4,14.95,14.3,14.35,2620.0],["2007-10-29",14.35,14.35,13.8,14.15,5680.0],["2007-10-30",14.25,14.65,13.95,14.45,5900.0],["2007-10-31",14.35,14.65,14.1,14.5,9220.0],["2007-11-01",14.5,15.25,14.0,14.9,33200.0],["2007-11-02",14.85,14.85,13.9,14.45,7160.0],["2007-11-05",14.5,14.5,13.6,14.0,8720.0],["2007-11-06",14.4,14.4,11.75,13.7,7520.0],["2007-11-07",13.75,14.4,13.2,13.95,27140.0],["2007-11-08",13.75,14.2,13.25,13.35,7920.0],["2007-11-09",13.6,14.15,13.25,13.5,147560.0],["2007-11-12",12.75,13.45,12.75,13.15,16420.0],["2007-11-13",13.45,13.6,12.35,12.85,21260.0],["2007-11-14",12.85,13.5,12.4,13.0,7640.0],["2007-11-15",13.1,13.5,12.8,13.0,4040.0],["2007-11-16",13.0,13.75,12.85,13.1,5780.0],["2007-11-19",12.9,13.7,12.85,13.3,4740.0],["2007-11-20",13.35,13.55,13.0,13.2,11860.0],["2007-11-21",13.15,13.2,12.8,13.1,22800.0],["2007-11-23",13.05,13.2,13.0,13.15,880.0],["2007-11-26",13.2,13.45,13.0,13.2,20740.0],["2007-11-27",13.0,13.15,13.0,13.1,9040.0],["2007-11-28",13.1,13.4,12.85,13.3,1100.0],["2007-11-29",13.45,13.5,13.4,13.5,800.0],["2007-11-30",13.5,13.5,13.0,13.0,1680.0],["2007-12-03",13.15,13.25,13.0,13.0,22160.0],["2007-12-04",13.0,13.2,13.0,13.05,16040.0],["2007-12-05",13.2,13.2,13.0,13.15,700.0],["2007-12-06",13.2,13.2,13.0,13.0,5820.0],["2007-12-07",13.0,13.25,13.0,13.0,513200.0],["2007-12-10",13.1,13.2,13.0,13.0,8620.0],["2007-12-11",13.2,13.25,12.85,12.85,2480.0],["2007-12-12",12.75,13.0,12.7,12.9,7520.0],["2007-12-13",12.6,13.0,12.05,12.65,13180.0],["2007-12-14",12.5,12.95,11.95,12.4,5800.0],["2007-12-17",11.9,12.8,11.6,12.35,5840.0],["2007-12-18",12.25,12.25,11.25,11.25,9900.0],["2007-12-19",11.25,11.95,11.25,11.95,9780.0],["2007-12-20",11.75,13.05,11.3,12.5,12040.0],["2007-12-21",12.4,12.95,12.25,12.9,6760.0],["2007-12-24",13.05,13.1,12.75,13.1,1440.0],["2007-12-26",13.05,13.2,12.5,12.55,12880.0],["2007-12-27",13.05,13.05,12.2,12.7,1920.0],["2007-12-28",12.65,12.85,12.05,12.6,2640.0],["2007-12-31",12.45,12.6,12.15,12.35,3700.0],["2008-01-02",12.2,12.4,11.45,11.85,7760.0],["2008-01-03",11.35,12.25,10.9,11.3,17260.0],["2008-01-04",11.05,11.95,11.0,11.2,11360.0],["2008-01-07",11.05,11.15,10.9,11.05,7460.0],["2008-01-08",10.95,11.4,10.95,11.2,6420.0],["2008-01-09",11.5,11.95,11.2,11.95,14960.0],["2008-01-10",12.1,12.3,11.0,11.8,10020.0],["2008-01-11",11.65,11.85,11.2,11.4,9740.0],["2008-01-14",11.3,11.45,11.0,11.3,5620.0],["2008-01-15",11.4,11.6,10.9,11.6,3660.0],["2008-01-16",11.4,11.6,10.5,11.05,7200.0],["2008-01-17",10.75,11.25,10.5,11.0,4400.0],["2008-01-18",11.2,11.2,10.5,10.6,7540.0],["2008-01-22",10.1,10.55,9.0,9.95,23780.0],["2008-01-23",9.65,9.65,8.8,9.25,89900.0],["2008-01-24",9.45,10.25,8.95,9.0,30920.0],["2008-01-25",9.2,10.0,9.15,9.75,21720.0],["2008-01-28",9.6,9.7,8.85,9.5,8340.0],["2008-01-29",9.9,10.1,9.2,9.8,19180.0],["2008-01-30",9.95,11.0,9.75,10.6,14900.0],["2008-01-31",10.6,10.95,10.6,10.75,7580.0],["2008-02-01",10.75,10.75,10.0,10.75,6660.0],["2008-02-04",10.4,10.75,10.05,10.55,4040.0],["2008-02-05",10.55,10.6,10.1,10.25,4420.0],["2008-02-06",10.25,10.25,9.7,9.95,3960.0],["2008-02-07",9.75,9.85,9.3,9.55,10820.0],["2008-02-08",9.55,9.95,9.35,9.45,3060.0],["2008-02-11",9.5,9.6,9.0,9.25,31800.0],["2008-02-12",9.65,9.65,9.15,9.5,5840.0],["2008-02-13",9.55,9.6,9.05,9.4,13420.0],["2008-02-14",9.2,9.55,9.1,9.55,26480.0],["2008-02-15",9.75,9.9,9.1,9.4,6060.0],["2008-02-19",9.3,9.7,9.25,9.5,42880.0],["2008-02-20",9.5,9.5,9.25,9.25,15520.0],["2008-02-21",9.45,9.85,9.25,9.4,16220.0],["2008-02-22",9.3,9.65,9.3,9.45,8560.0],["2008-02-25",9.45,9.5,9.25,9.3,24980.0],["2008-02-26",9.25,10.7,9.25,9.95,18740.0],["2008-02-27",10.1,10.6,9.75,10.25,24740.0],["2008-02-28",10.25,10.3,9.75,10.0,4360.0],["2008-02-29",9.8,10.55,9.3,9.3,4300.0],["2008-03-03",9.4,9.45,9.25,9.25,10000.0],["2008-03-04",9.25,9.3,9.25,9.25,6000.0],["2008-03-05",9.5,9.6,8.8,9.5,11540.0],["2008-03-06",9.35,9.55,8.8,9.1,10860.0],["2008-03-07",9.0,9.2,8.95,9.0,16440.0],["2008-03-10",9.15,9.15,8.65,9.05,34220.0],["2008-03-11",8.95,9.45,8.95,9.15,9880.0],["2008-03-12",9.2,9.2,8.85,9.1,10860.0],["2008-03-13",9.1,9.2,8.75,9.05,28960.0],["2008-03-14",9.2,9.2,8.8,8.8,7240.0],["2008-03-17",8.2,8.95,8.0,8.55,4820.0],["2008-03-18",8.5,9.15,8.45,9.0,30900.0],["2008-03-19",9.0,9.1,8.55,8.55,5760.0],["2008-03-20",8.3,9.25,8.3,9.05,6860.0],["2008-03-24",8.75,9.05,8.75,9.0,2800.0],["2008-03-25",9.0,9.0,8.3,8.65,17940.0],["2008-03-26",8.75,9.2,8.75,9.1,37720.0],["2008-03-27",8.95,9.1,8.9,9.05,2020.0],["2008-03-28",9.0,9.05,7.95,8.55,37200.0],["2008-03-31",8.4,8.4,7.45,8.1,27680.0],["2008-04-01",8.05,8.4,8.05,8.3,14040.0],["2008-04-02",8.0,8.15,7.5,8.0,50260.0],["2008-04-03",7.7,8.45,7.6,8.15,20920.0],["2008-04-04",8.0,8.1,7.85,7.9,22100.0],["2008-04-07",7.8,9.15,7.8,8.55,20740.0],["2008-04-08",8.45,8.65,8.25,8.45,30660.0],["2008-04-09",8.5,8.6,8.2,8.5,12640.0],["2008-04-10",8.55,8.55,8.3,8.5,9420.0],["2008-04-11",8.6,9.1,8.45,9.05,8380.0],["2008-04-14",8.95,9.55,8.95,9.55,22480.0],["2008-04-15",9.45,10.0,9.25,9.95,12460.0],["2008-04-16",10.0,10.4,9.85,10.4,17580.0],["2008-04-17",10.5,11.45,10.0,11.3,18240.0],["2008-04-18",11.05,11.3,10.6,11.3,3160.0],["2008-04-21",10.6,11.25,10.6,10.75,13140.0],["2008-04-22",10.7,10.8,10.35,10.35,26240.0],["2008-04-23",10.5,11.65,10.5,11.65,19280.0],["2008-04-24",11.55,11.55,10.95,11.15,10400.0],["2008-04-25",10.8,11.75,10.8,11.75,1820.0],["2008-04-28",11.6,11.65,11.25,11.5,2540.0],["2008-04-29",11.4,11.55,11.25,11.45,3560.0],["2008-04-30",11.4,12.8,11.3,12.8,30500.0],["2008-05-01",12.2,12.65,12.15,12.65,14880.0],["2008-05-02",12.5,12.5,11.55,11.8,10960.0],["2008-05-05",11.6,12.35,11.55,12.35,16260.0],["2008-05-06",12.15,12.15,11.6,11.85,8200.0],["2008-05-07",12.0,12.0,11.5,11.8,9540.0],["2008-05-08",11.5,12.1,11.25,12.1,19640.0],["2008-05-09",11.25,11.5,11.0,11.4,10500.0],["2008-05-12",11.55,11.55,10.95,11.3,4660.0],["2008-05-13",11.3,11.9,10.75,11.9,8020.0],["2008-05-14",11.95,11.95,11.5,11.7,3260.0],["2008-05-15",11.95,12.25,11.25,12.0,6000.0],["2008-05-16",10.85,12.0,10.85,11.85,6920.0],["2008-05-19",11.4,11.9,11.25,11.75,5180.0],["2008-05-20",11.45,12.2,11.3,12.2,17020.0],["2008-05-21",11.85,11.9,11.3,11.55,11620.0],["2008-05-22",11.5,11.65,11.35,11.45,2420.0],["2008-05-23",11.6,12.3,11.5,12.3,10440.0],["2008-05-27",11.4,11.85,11.1,11.75,5100.0],["2008-05-28",11.75,12.0,11.7,11.85,5140.0],["2008-05-29",11.8,12.1,11.75,12.0,11840.0],["2008-05-30",12.0,12.5,11.9,12.5,36260.0],["2008-06-02",12.3,12.75,11.75,12.2,11460.0],["2008-06-03",11.75,12.0,11.65,11.95,7000.0],["2008-06-04",12.0,12.0,11.5,11.5,12480.0],["2008-06-05",11.4,11.75,11.4,11.45,5460.0],["2008-06-06",11.4,12.15,11.4,12.0,5080.0],["2008-06-09",11.7,12.05,11.65,11.75,1000.0],["2008-06-10",11.5,11.75,11.5,11.75,1040.0],["2008-06-11",11.6,11.65,11.35,11.5,2140.0],["2008-06-12",11.4,11.55,11.35,11.45,4120.0],["2008-06-13",11.35,11.7,11.35,11.7,780.0],["2008-06-16",11.85,11.95,11.7,11.7,5200.0],["2008-06-17",11.75,11.9,11.75,11.75,1620.0],["2008-06-18",11.7,11.9,11.5,11.75,10940.0],["2008-06-19",11.75,15.25,11.75,15.15,184580.0],["2008-06-20",15.0,15.0,13.35,14.15,59460.0],["2008-06-23",14.2,14.2,13.5,14.1,22040.0],["2008-06-24",14.0,14.1,13.65,14.1,12040.0],["2008-06-25",13.75,13.8,12.55,13.1,29920.0],["2008-06-26",13.25,14.95,13.0,13.95,30320.0],["2008-06-27",14.15,15.75,14.0,15.65,96560.0],["2008-06-30",15.9,15.9,13.7,14.45,21160.0],["2008-07-01",14.05,14.95,13.8,14.4,8220.0],["2008-07-02",14.65,14.65,13.75,13.9,16060.0],["2008-07-03",13.75,13.95,13.0,13.5,3420.0],["2008-07-07",13.3,13.5,12.55,13.45,9200.0],["2008-07-08",12.9,13.6,12.75,13.6,8100.0],["2008-07-09",13.1,13.65,13.0,13.3,2760.0],["2008-07-10",13.1,13.1,12.25,12.9,7880.0],["2008-07-11",12.9,12.9,12.1,12.7,2840.0],["2008-07-14",12.55,13.05,12.35,13.05,1600.0],["2008-07-15",12.35,13.2,11.4,12.5,24060.0],["2008-07-16",12.3,13.2,12.0,13.05,4400.0],["2008-07-17",12.85,13.2,12.75,12.75,1500.0],["2008-07-18",12.5,12.5,12.3,12.3,1940.0],["2008-07-21",12.4,12.5,12.25,12.4,3120.0],["2008-07-22",12.5,12.85,12.3,12.45,2260.0],["2008-07-23",12.5,12.5,12.25,12.4,3400.0],["2008-07-24",12.25,12.35,11.9,11.9,7220.0],["2008-07-25",11.75,11.75,11.4,11.5,6260.0],["2008-07-28",11.25,11.6,11.25,11.55,4700.0],["2008-07-29",11.35,11.5,11.2,11.3,2080.0],["2008-07-30",11.5,11.75,11.25,11.3,4540.0],["2008-07-31",11.3,12.75,11.25,12.1,4860.0],["2008-08-01",12.4,12.4,11.95,12.25,2500.0],["2008-08-04",12.25,12.3,11.45,11.7,2840.0],["2008-08-05",11.5,11.5,11.3,11.4,1440.0],["2008-08-06",11.65,11.9,11.5,11.85,4640.0],["2008-08-07",12.1,13.5,12.1,12.95,21180.0],["2008-08-08",13.0,13.35,12.4,12.4,6080.0],["2008-08-11",12.6,13.05,12.35,13.05,11440.0],["2008-08-12",13.25,13.7,12.7,13.1,6800.0],["2008-08-13",13.05,13.4,12.9,13.4,3040.0],["2008-08-14",13.1,13.65,12.55,13.05,27380.0],["2008-08-15",12.75,13.55,12.25,12.25,15920.0],["2008-08-18",12.25,12.8,12.1,12.65,1540.0],["2008-08-19",12.8,13.3,12.05,13.3,10620.0],["2008-08-20",13.5,13.5,12.75,13.2,4160.0],["2008-08-21",12.85,13.4,12.85,13.25,10400.0],["2008-08-22",13.25,13.25,13.05,13.2,8460.0],["2008-08-25",12.9,13.45,12.05,12.9,8900.0],["2008-08-26",12.95,13.0,12.75,13.0,920.0],["2008-08-27",13.0,13.0,12.15,12.6,3040.0],["2008-08-28",13.0,13.25,12.55,13.0,6400.0],["2008-08-29",13.0,13.0,12.5,12.5,4300.0],["2008-09-02",13.0,13.0,12.3,12.55,8580.0],["2008-09-03",13.0,13.0,12.0,12.0,11980.0],["2008-09-04",13.2,13.2,11.75,12.05,67520.0],["2008-09-05",12.4,12.5,12.2,12.4,3340.0],["2008-09-08",12.25,12.55,11.5,12.55,6860.0],["2008-09-09",12.45,12.5,12.05,12.45,3600.0],["2008-09-10",12.3,12.5,11.9,12.35,7580.0],["2008-09-11",11.95,12.5,11.9,12.5,4000.0],["2008-09-12",12.5,12.5,12.25,12.5,1100.0],["2008-09-15",12.45,12.5,12.05,12.25,2500.0],["2008-09-16",11.6,11.95,11.5,11.6,3480.0],["2008-09-17",12.0,12.15,11.5,11.55,1460.0],["2008-09-18",11.85,12.35,11.5,11.7,8800.0],["2008-09-19",11.3,12.45,10.5,10.85,12760.0],["2008-09-22",11.7,12.0,10.85,11.5,800.0],["2008-09-23",11.55,11.55,10.9,11.0,5820.0],["2008-09-24",11.0,11.55,10.55,10.75,3380.0],["2008-09-25",10.7,10.95,10.25,10.8,9140.0],["2008-09-26",10.95,11.45,10.75,11.2,11880.0],["2008-09-29",11.2,11.25,8.8,10.25,14860.0],["2008-09-30",10.25,10.5,10.25,10.45,12000.0],["2008-10-01",10.3,10.45,10.25,10.45,1680.0],["2008-10-02",10.45,10.45,9.95,10.3,10080.0],["2008-10-03",10.25,10.25,9.35,10.2,1040.0],["2008-10-06",9.8,9.95,7.65,9.4,22760.0],["2008-10-07",9.65,9.9,8.15,9.2,10320.0],["2008-10-08",8.05,8.85,6.25,8.0,398540.0],["2008-10-09",8.25,8.5,7.5,7.65,7920.0],["2008-10-10",7.5,7.6,6.75,7.05,10760.0],["2008-10-13",7.55,8.5,7.35,8.0,4720.0],["2008-10-14",8.2,8.2,7.9,8.2,7460.0],["2008-10-15",8.0,8.2,7.0,7.95,5540.0],["2008-10-16",7.25,8.15,6.9,7.5,20080.0],["2008-10-17",7.0,7.95,6.8,7.4,9980.0],["2008-10-20",7.25,7.3,7.0,7.2,12080.0],["2008-10-21",7.25,7.35,7.0,7.0,9300.0],["2008-10-22",7.9,7.9,6.95,6.95,3560.0],["2008-10-23",7.45,7.45,6.85,6.9,12680.0],["2008-10-24",6.65,7.1,6.65,7.05,13440.0],["2008-10-27",7.0,7.35,7.0,7.2,5860.0],["2008-10-28",7.35,7.35,6.75,7.05,11100.0],["2008-10-29",7.3,7.35,7.0,7.1,11720.0],["2008-10-30",7.0,7.0,6.2,6.5,15660.0],["2008-10-31",6.6,7.0,6.6,6.85,2620.0],["2008-11-03",6.75,6.75,6.3,6.7,18540.0],["2008-11-04",6.55,6.65,6.45,6.5,5660.0],["2008-11-05",6.65,7.9,6.5,7.0,14020.0],["2008-11-06",6.55,7.15,6.55,6.85,7780.0],["2008-11-07",6.65,6.8,5.9,6.35,10820.0],["2008-11-10",6.35,6.35,5.85,6.35,5520.0],["2008-11-11",6.4,6.4,5.95,6.25,3820.0],["2008-11-12",5.95,6.2,5.8,5.8,7020.0],["2008-11-13",5.85,5.85,5.0,5.7,586520.0],["2008-11-14",5.75,7.25,5.7,5.9,29360.0],["2008-11-17",6.0,6.0,5.8,5.85,9360.0],["2008-11-18",5.8,5.9,5.5,5.8,18200.0],["2008-11-19",5.6,5.85,4.5,4.7,58860.0],["2008-11-20",4.75,5.0,4.2,4.35,48820.0],["2008-11-21",3.95,5.35,3.15,4.15,88820.0],["2008-11-24",4.15,4.3,3.75,4.15,24400.0],["2008-11-25",4.3,4.45,4.0,4.0,12080.0],["2008-11-26",4.25,4.25,3.75,4.0,14540.0],["2008-11-28",4.45,4.9,4.1,4.5,33080.0],["2008-12-01",4.95,4.95,4.15,4.15,40260.0],["2008-12-02",4.3,4.5,3.8,3.8,30840.0],["2008-12-03",4.0,4.4,3.55,4.35,965800.0],["2008-12-04",4.45,5.0,3.75,3.9,49860.0],["2008-12-05",4.35,4.45,3.8,4.1,59820.0],["2008-12-08",4.45,4.45,4.2,4.4,116280.0],["2008-12-09",4.25,4.65,4.1,4.25,35540.0],["2008-12-10",4.35,4.5,4.2,4.25,18280.0],["2008-12-11",4.25,4.25,4.1,4.15,6300.0],["2008-12-12",4.3,4.3,3.9,4.0,34780.0],["2008-12-15",4.25,4.25,4.0,4.15,12480.0],["2008-12-16",4.25,4.6,3.95,4.6,62280.0],["2008-12-17",4.7,4.7,4.25,4.65,12700.0],["2008-12-18",4.75,4.85,4.5,4.75,12060.0],["2008-12-19",4.85,5.0,4.65,4.65,20940.0],["2008-12-22",4.7,5.0,4.65,4.9,21900.0],["2008-12-23",5.15,5.2,4.6,4.75,59520.0],["2008-12-24",4.95,5.1,4.6,5.05,2160.0],["2008-12-26",4.9,5.6,4.65,5.6,11640.0],["2008-12-29",5.5,6.15,5.5,5.85,41940.0],["2008-12-30",6.15,6.45,5.5,6.45,74040.0],["2008-12-31",6.55,6.7,5.65,6.25,39940.0],["2009-01-02",6.4,6.5,6.35,6.35,11980.0],["2009-01-05",6.25,6.3,5.85,6.25,11500.0],["2009-01-06",6.7,7.8,6.55,7.75,30260.0],["2009-01-07",7.9,7.9,7.15,7.65,35480.0],["2009-01-08",7.5,7.65,7.4,7.65,1180.0],["2009-01-09",7.5,7.6,7.5,7.5,7520.0],["2009-01-12",7.45,7.6,7.15,7.45,8800.0],["2009-01-13",7.45,7.45,6.1,6.45,17420.0],["2009-01-14",6.8,7.15,6.6,6.8,8860.0],["2009-01-15",6.05,7.1,6.05,6.45,16620.0],["2009-01-16",6.8,6.8,6.35,6.75,6920.0],["2009-01-20",6.75,6.75,6.0,6.05,10960.0],["2009-01-21",6.0,6.75,5.75,6.6,8120.0],["2009-01-22",6.35,6.95,6.25,6.65,12480.0],["2009-01-23",7.1,7.15,6.5,6.5,32680.0],["2009-01-26",6.55,6.55,5.95,6.15,4000.0],["2009-01-27",6.65,6.65,6.2,6.35,820.0],["2009-01-28",6.2,6.45,6.0,6.3,5140.0],["2009-01-29",6.2,6.3,6.05,6.3,3960.0],["2009-01-30",6.6,6.6,6.3,6.4,1880.0],["2009-02-02",6.3,6.8,6.1,6.8,12920.0],["2009-02-03",6.8,7.2,6.15,6.25,11340.0],["2009-02-04",6.35,6.5,6.35,6.45,960.0],["2009-02-05",6.15,6.6,6.05,6.6,4360.0],["2009-02-06",6.75,7.0,6.45,6.85,7060.0],["2009-02-09",6.7,6.85,6.65,6.75,43420.0],["2009-02-10",6.75,6.95,6.5,6.7,18420.0],["2009-02-11",6.75,6.95,6.55,6.9,32040.0],["2009-02-12",7.15,7.15,6.85,6.9,31400.0],["2009-02-13",7.1,7.2,6.6,6.8,52540.0],["2009-02-17",7.3,7.3,6.6,7.05,34140.0],["2009-02-18",7.0,7.0,6.8,6.85,13580.0],["2009-02-19",7.05,7.05,6.85,7.0,42880.0],["2009-02-20",7.0,7.3,6.95,7.0,61160.0],["2009-02-23",7.05,7.35,7.0,7.0,12860.0],["2009-02-24",7.0,7.2,7.0,7.2,28040.0],["2009-02-25",7.25,7.35,7.1,7.25,18000.0],["2009-02-26",7.25,7.25,7.05,7.1,1760.0],["2009-02-27",7.0,7.3,7.0,7.05,107200.0],["2009-03-02",7.15,7.15,6.75,6.9,31980.0],["2009-03-03",6.9,7.0,6.5,6.65,31140.0],["2009-03-04",6.75,6.75,6.5,6.55,49160.0],["2009-03-05",6.55,6.6,6.45,6.55,11700.0],["2009-03-06",6.5,6.75,6.4,6.75,54180.0],["2009-03-09",6.85,7.0,6.55,6.95,32020.0],["2009-03-10",6.95,7.2,6.95,7.15,9860.0],["2009-03-11",7.05,7.6,7.05,7.45,36560.0],["2009-03-12",7.45,7.6,7.45,7.55,11320.0],["2009-03-13",7.6,7.6,7.35,7.5,6520.0],["2009-03-16",7.65,7.65,7.25,7.25,4700.0],["2009-03-17",7.55,7.7,7.4,7.65,16100.0],["2009-03-18",7.75,7.95,7.6,7.65,25180.0],["2009-03-19",7.75,7.85,7.15,7.7,48120.0],["2009-03-20",7.95,8.1,7.65,8.1,5300.0],["2009-03-23",7.8,7.9,7.65,7.7,6180.0],["2009-03-24",7.7,8.05,7.7,7.7,2880.0],["2009-03-25",7.55,8.35,7.55,8.0,4880.0],["2009-03-26",8.0,8.3,8.0,8.3,7080.0],["2009-03-27",7.85,7.85,7.05,7.55,32020.0],["2009-03-30",8.05,8.65,7.6,8.0,76800.0],["2009-03-31",8.25,9.75,8.25,9.75,92580.0],["2009-04-01",9.9,9.9,9.5,9.7,48740.0],["2009-04-02",9.8,9.8,8.35,8.9,57620.0],["2009-04-03",9.1,9.7,8.2,9.6,26300.0],["2009-04-06",9.55,9.55,8.95,9.25,9680.0],["2009-04-07",9.35,9.35,9.05,9.05,4960.0],["2009-04-08",8.9,8.9,8.2,8.3,10000.0],["2009-04-09",8.5,8.65,8.3,8.65,6560.0],["2009-04-13",8.7,9.3,8.45,9.3,22420.0],["2009-04-14",9.45,9.7,9.2,9.5,25760.0],["2009-04-15",9.35,9.65,8.9,9.55,21280.0],["2009-04-16",9.5,9.85,9.45,9.85,23280.0],["2009-04-17",10.0,10.3,9.45,9.85,25320.0],["2009-04-20",10.05,10.05,9.3,9.6,12520.0],["2009-04-21",9.5,9.95,9.5,9.8,7000.0],["2009-04-22",9.8,10.1,9.5,10.05,16080.0],["2009-04-23",10.0,10.0,9.7,9.9,25420.0],["2009-04-24",10.0,10.1,9.8,10.1,20400.0],["2009-04-27",10.0,10.55,9.75,10.5,45440.0],["2009-04-28",10.7,11.15,10.5,10.8,56360.0],["2009-04-29",11.05,11.05,10.3,10.8,57420.0],["2009-04-30",11.05,11.2,10.75,11.2,16040.0],["2009-05-01",11.25,11.35,11.1,11.25,14400.0],["2009-05-04",10.75,11.45,10.65,11.3,50600.0],["2009-05-05",11.5,11.5,10.9,10.9,20800.0],["2009-05-06",10.85,11.35,10.75,10.85,17020.0],["2009-05-07",11.0,12.0,10.6,11.8,49880.0],["2009-05-08",12.0,12.0,11.6,11.9,31840.0],["2009-05-11",11.65,12.0,10.75,11.6,23760.0],["2009-05-12",11.4,11.5,11.0,11.35,9680.0],["2009-05-13",11.1,11.3,10.0,10.7,19360.0],["2009-05-14",10.8,11.25,10.3,10.7,9000.0],["2009-05-15",10.75,11.1,10.45,11.1,8500.0],["2009-05-18",11.45,12.25,11.1,11.9,52800.0],["2009-05-19",11.9,12.1,11.65,11.95,82000.0],["2009-05-20",11.65,12.75,11.65,11.8,82320.0],["2009-05-21",11.95,12.2,11.35,11.45,13400.0],["2009-05-22",11.75,11.75,11.05,11.05,9140.0],["2009-05-26",11.0,11.65,10.6,11.3,61540.0],["2009-05-27",11.35,11.75,11.0,11.0,30280.0],["2009-05-28",11.3,11.3,11.0,11.25,13360.0],["2009-05-29",11.45,11.7,10.75,11.35,29560.0],["2009-06-01",11.65,11.65,10.75,11.2,16740.0],["2009-06-02",10.95,11.1,10.8,10.9,13520.0],["2009-06-03",10.9,10.95,10.75,10.9,8240.0],["2009-06-04",10.9,11.0,10.65,10.65,33840.0],["2009-06-05",10.65,11.1,10.65,11.1,21800.0],["2009-06-08",10.85,11.25,10.85,11.25,11900.0],["2009-06-09",11.25,11.25,10.55,11.0,11780.0],["2009-06-10",11.2,11.3,10.9,11.2,23380.0],["2009-06-11",11.15,12.35,11.05,12.15,63160.0],["2009-06-12",12.25,13.6,11.65,13.45,93300.0],["2009-06-15",13.4,13.4,11.55,11.8,36600.0],["2009-06-16",12.4,12.75,11.45,11.65,61800.0],["2009-06-17",11.9,12.15,11.45,11.95,57480.0],["2009-06-18",12.25,12.25,11.05,11.55,15600.0],["2009-06-19",11.9,11.9,11.1,11.8,25160.0],["2009-06-22",12.05,12.05,10.8,11.15,25720.0],["2009-06-23",11.45,11.6,10.95,10.95,15780.0],["2009-06-24",11.25,11.25,10.45,10.7,24120.0],["2009-06-25",10.7,11.5,10.6,11.45,28560.0],["2009-06-26",11.35,13.2,11.1,12.95,1663640.0],["2009-06-29",12.95,12.95,12.35,12.5,99540.0],["2009-06-30",12.6,12.6,12.0,12.1,48980.0],["2009-07-01",12.2,12.6,11.65,12.55,40940.0],["2009-07-02",12.5,12.5,11.65,12.25,22560.0],["2009-07-06",12.3,13.05,11.75,12.65,51360.0],["2009-07-07",12.6,12.65,11.85,11.95,27740.0],["2009-07-08",12.15,12.4,11.25,11.65,35660.0],["2009-07-09",11.7,12.15,11.3,11.65,27660.0],["2009-07-10",11.65,11.85,11.25,11.5,16980.0],["2009-07-13",11.65,11.65,11.2,11.55,40560.0],["2009-07-14",11.6,12.1,11.6,12.0,34980.0],["2009-07-15",11.95,12.2,11.8,12.2,69260.0],["2009-07-16",12.15,12.65,12.1,12.6,24160.0],["2009-07-17",12.65,12.65,12.35,12.6,17660.0],["2009-07-20",12.65,12.9,12.45,12.85,23020.0],["2009-07-21",12.7,13.2,12.0,12.5,27640.0],["2009-07-22",12.45,12.9,12.25,12.65,19660.0],["2009-07-23",12.45,13.0,12.15,13.0,40700.0],["2009-07-24",13.0,13.4,12.35,13.35,21080.0],["2009-07-27",13.3,13.6,12.9,13.5,15860.0],["2009-07-28",13.5,13.5,12.75,13.35,58280.0],["2009-07-29",13.3,13.45,12.85,13.35,22080.0],["2009-07-30",13.35,13.5,12.6,13.0,37840.0],["2009-07-31",12.5,13.05,12.5,13.05,70080.0],["2009-08-03",13.05,13.1,12.65,13.05,39200.0],["2009-08-04",13.0,13.2,12.7,13.1,29320.0],["2009-08-05",11.9,13.05,11.9,12.45,16320.0],["2009-08-06",13.0,13.0,12.05,12.45,75280.0],["2009-08-07",12.85,13.15,12.1,12.2,29260.0],["2009-08-10",12.15,12.2,11.95,11.95,15560.0],["2009-08-11",11.95,12.3,11.6,11.75,21480.0],["2009-08-12",11.7,12.45,11.7,12.25,24700.0],["2009-08-13",12.65,13.05,12.35,12.8,75960.0],["2009-08-14",12.55,12.95,12.0,12.1,19960.0],["2009-08-17",11.95,12.0,11.7,11.8,13420.0],["2009-08-18",11.75,12.3,11.7,12.1,13360.0],["2009-08-19",12.0,12.45,11.95,12.45,12380.0],["2009-08-20",12.45,12.55,12.35,12.55,10220.0],["2009-08-21",12.85,12.95,12.5,12.65,53300.0],["2009-08-24",12.6,12.9,12.6,12.8,8680.0],["2009-08-25",12.75,12.95,12.0,12.8,12080.0],["2009-08-26",12.85,12.85,12.25,12.6,13480.0],["2009-08-27",12.75,12.8,12.25,12.8,7860.0],["2009-08-28",12.8,12.8,12.25,12.35,14960.0],["2009-08-31",12.35,12.4,12.0,12.3,21300.0],["2009-09-01",12.2,12.5,12.05,12.35,22180.0],["2009-09-02",12.35,12.65,12.05,12.35,11020.0],["2009-09-03",12.35,12.9,12.25,12.45,20440.0],["2009-09-04",12.4,12.65,12.25,12.65,15320.0],["2009-09-08",12.75,12.75,12.25,12.4,24960.0],["2009-09-09",12.25,12.6,12.25,12.4,16640.0],["2009-09-10",12.35,12.55,12.3,12.5,5840.0],["2009-09-11",12.45,12.5,12.15,12.3,10860.0],["2009-09-14",12.35,12.35,11.95,12.25,34060.0],["2009-09-15",12.1,12.2,11.95,12.1,45940.0],["2009-09-16",12.1,12.5,12.1,12.4,9600.0],["2009-09-17",12.4,12.4,11.9,11.9,33880.0],["2009-09-18",11.85,12.4,11.75,12.35,52880.0],["2009-09-21",12.35,12.5,11.95,11.95,16560.0],["2009-09-22",12.0,12.35,11.75,12.25,19240.0],["2009-09-23",12.3,12.35,11.75,11.85,12660.0],["2009-09-24",11.85,12.25,11.55,11.6,19460.0],["2009-09-25",11.55,11.9,11.2,11.3,31220.0],["2009-09-28",11.25,12.05,11.25,11.75,21380.0],["2009-09-29",11.8,11.95,11.45,11.8,14940.0],["2009-09-30",11.75,11.85,11.35,11.7,15040.0],["2009-10-01",11.7,11.7,10.7,10.7,17640.0],["2009-10-02",10.7,10.8,10.25,10.75,20260.0],["2009-10-05",10.8,11.55,10.8,11.55,14340.0],["2009-10-06",11.6,11.65,11.25,11.65,8020.0],["2009-10-07",11.6,12.2,11.25,12.15,22000.0],["2009-10-08",12.2,12.2,11.55,11.6,10700.0],["2009-10-09",11.65,11.95,11.55,11.85,12980.0],["2009-10-12",11.9,12.0,11.55,11.7,3720.0],["2009-10-13",11.65,12.0,11.6,11.9,9940.0],["2009-10-14",12.0,12.15,11.8,12.0,16160.0],["2009-10-15",11.95,11.95,11.55,11.7,18380.0],["2009-10-16",11.65,11.8,11.2,11.55,17200.0],["2009-10-19",11.6,11.95,11.4,11.6,9300.0],["2009-10-20",11.55,11.55,11.25,11.25,16400.0],["2009-10-21",11.2,11.95,11.2,11.35,24560.0],["2009-10-22",11.3,11.95,11.25,11.8,32020.0],["2009-10-23",11.8,11.85,11.5,11.6,22620.0],["2009-10-26",11.65,11.65,11.45,11.5,18000.0],["2009-10-27",11.6,11.9,11.5,11.7,18720.0],["2009-10-28",11.75,12.05,11.7,11.85,20300.0],["2009-10-29",12.0,12.15,11.75,12.15,20420.0],["2009-10-30",12.05,12.05,11.65,11.8,26400.0],["2009-11-02",11.8,11.85,11.55,11.7,17040.0],["2009-11-03",11.65,11.9,11.5,11.9,22540.0],["2009-11-04",11.9,11.9,10.65,10.65,22180.0],["2009-11-05",10.75,11.55,10.7,11.45,21060.0],["2009-11-06",12.25,12.5,11.25,11.65,31320.0],["2009-11-09",12.25,12.45,11.5,11.95,48440.0],["2009-11-10",11.95,12.2,11.7,11.8,28600.0],["2009-11-11",11.55,12.0,11.5,11.5,17500.0],["2009-11-12",11.5,11.75,11.15,11.25,44880.0],["2009-11-13",11.25,11.45,10.8,10.9,22060.0],["2009-11-16",11.05,11.95,10.95,11.8,38740.0],["2009-11-17",12.0,12.25,11.7,12.15,63020.0],["2009-11-18",12.1,12.55,11.95,11.95,99180.0],["2009-11-19",11.75,11.75,11.5,11.55,20720.0],["2009-11-20",11.5,11.75,11.5,11.7,32680.0],["2009-11-23",11.85,12.5,11.8,12.05,17860.0],["2009-11-24",12.05,12.25,12.0,12.2,10440.0],["2009-11-25",12.2,12.25,12.1,12.15,6720.0],["2009-11-27",11.5,11.85,11.2,11.2,14640.0],["2009-11-30",11.2,11.6,10.9,11.5,24220.0],["2009-12-01",11.5,11.85,11.4,11.65,18380.0],["2009-12-02",11.65,11.9,11.65,11.75,7260.0],["2009-12-03",11.8,11.8,11.2,11.35,20040.0],["2009-12-04",11.65,11.9,11.1,11.9,20640.0],["2009-12-07",11.85,12.0,11.6,11.75,13440.0],["2009-12-08",11.7,11.85,11.35,11.4,12380.0],["2009-12-09",11.45,11.7,11.35,11.65,8840.0],["2009-12-10",11.7,11.9,11.3,11.35,7520.0],["2009-12-11",11.35,11.7,11.35,11.35,5800.0],["2009-12-14",11.4,11.8,11.4,11.45,18040.0],["2009-12-15",11.45,11.75,11.05,11.05,28400.0],["2009-12-16",11.1,11.3,10.75,10.9,48940.0],["2009-12-17",10.85,11.3,10.75,10.8,13620.0],["2009-12-18",10.95,11.0,10.65,10.7,73520.0],["2009-12-21",10.75,11.3,10.75,10.95,17700.0],["2009-12-22",11.0,11.05,10.55,10.65,17700.0],["2009-12-23",10.7,10.9,10.65,10.8,15400.0],["2009-12-24",10.75,10.85,10.4,10.4,13060.0],["2009-12-28",10.5,10.7,10.4,10.55,19360.0],["2009-12-29",10.6,10.85,10.5,10.75,22040.0],["2009-12-30",10.8,11.15,10.6,11.15,30640.0],["2009-12-31",11.15,11.35,10.9,11.35,29500.0],["2010-01-04",11.3,11.65,11.1,11.6,21500.0],["2010-01-05",11.55,11.65,10.95,11.1,16380.0],["2010-01-06",11.1,11.5,10.5,10.65,17060.0],["2010-01-07",10.65,11.1,10.65,11.1,11520.0],["2010-01-08",11.05,11.05,10.5,10.65,21900.0],["2010-01-11",10.7,10.85,10.5,10.55,17660.0],["2010-01-12",10.5,10.7,10.1,10.25,18200.0],["2010-01-13",10.3,10.85,10.3,10.75,15060.0],["2010-01-14",10.85,10.9,10.85,10.9,4360.0],["2010-01-15",10.95,10.95,10.15,10.25,73360.0],["2010-01-19",10.55,10.65,10.0,10.2,40160.0],["2010-01-20",10.15,10.15,9.9,9.9,26400.0],["2010-01-21",10.25,10.45,10.0,10.0,32340.0],["2010-01-22",10.05,10.2,9.75,9.85,18860.0],["2010-01-25",9.85,9.9,9.5,9.6,22940.0],["2010-01-26",9.55,9.75,9.5,9.6,20500.0],["2010-01-27",9.55,9.8,9.05,9.25,29280.0],["2010-01-28",9.3,9.5,9.0,9.4,35100.0],["2010-01-29",9.5,9.95,9.05,9.2,52660.0],["2010-02-01",9.25,9.8,8.95,9.7,27620.0],["2010-02-02",9.7,10.0,9.25,9.25,18280.0],["2010-02-03",9.25,9.6,9.05,9.05,14520.0],["2010-02-04",9.0,9.3,8.75,8.75,23260.0],["2010-02-05",8.95,9.2,8.8,9.05,11720.0],["2010-02-08",9.05,9.15,8.8,9.0,17020.0],["2010-02-09",9.1,9.65,8.75,9.3,65380.0],["2010-02-10",9.3,9.3,9.0,9.1,9660.0],["2010-02-11",9.05,9.8,8.6,9.75,41660.0],["2010-02-12",9.95,9.95,9.3,9.45,12980.0],["2010-02-16",9.5,9.65,9.25,9.35,9660.0],["2010-02-17",9.35,9.6,9.25,9.55,17240.0],["2010-02-18",9.7,9.7,9.45,9.6,9040.0],["2010-02-19",9.6,9.85,9.45,9.5,21380.0],["2010-02-22",9.5,9.75,9.4,9.7,8460.0],["2010-02-23",9.65,10.0,9.65,9.95,40500.0],["2010-02-24",9.9,10.0,9.85,10.0,10140.0],["2010-02-25",9.85,9.95,9.55,9.75,10960.0],["2010-02-26",9.75,10.0,9.6,9.65,34240.0],["2010-03-01",9.75,10.0,9.75,10.0,18360.0],["2010-03-02",10.05,10.5,9.95,10.5,24740.0],["2010-03-03",10.7,10.95,10.5,10.7,26580.0],["2010-03-04",10.75,10.75,10.1,10.5,26520.0],["2010-03-05",10.55,10.6,10.3,10.45,15860.0],["2010-03-08",10.5,10.7,10.35,10.65,17340.0],["2010-03-09",10.65,10.8,10.5,10.8,13320.0],["2010-03-10",11.25,12.55,11.2,11.7,376560.0],["2010-03-11",11.75,11.95,11.4,11.7,119760.0],["2010-03-12",11.8,11.85,11.05,11.45,81380.0],["2010-03-15",11.7,11.8,11.1,11.8,48360.0],["2010-03-16",11.9,11.9,11.65,11.85,150700.0],["2010-03-17",11.9,11.9,11.5,11.9,45180.0],["2010-03-18",11.9,12.0,11.75,11.85,51220.0],["2010-03-19",11.9,11.95,11.75,11.9,86380.0],["2010-03-22",11.9,12.35,11.8,12.25,139240.0],["2010-03-23",12.2,12.25,12.0,12.15,53300.0],["2010-03-24",12.05,12.1,11.65,11.85,58980.0],["2010-03-25",11.95,12.2,11.65,11.75,50000.0],["2010-03-26",11.75,11.95,11.6,11.85,39660.0],["2010-03-29",11.8,11.8,11.4,11.45,30440.0],["2010-03-30",11.45,11.5,11.05,11.2,37060.0],["2010-03-31",11.15,11.35,11.0,11.2,30060.0],["2010-04-01",11.3,11.4,11.0,11.2,33540.0],["2010-04-05",11.3,11.4,11.2,11.4,33640.0],["2010-04-06",11.3,11.35,10.9,11.35,106040.0],["2010-04-07",11.2,11.35,10.65,10.75,96020.0],["2010-04-08",10.7,10.8,10.05,10.5,78100.0],["2010-04-09",10.65,10.75,10.5,10.55,25260.0],["2010-04-12",10.55,10.8,10.55,10.6,26640.0],["2010-04-13",10.6,10.8,10.5,10.65,28400.0],["2010-04-14",10.7,11.15,10.6,11.05,43820.0],["2010-04-15",11.05,11.25,10.95,11.25,64780.0],["2010-04-16",11.3,11.6,11.3,11.5,76380.0],["2010-04-19",11.5,11.65,11.5,11.65,32460.0],["2010-04-20",11.85,11.9,11.25,11.55,30300.0],["2010-04-21",11.65,11.85,11.05,11.2,73560.0],["2010-04-22",11.15,11.4,11.15,11.2,20740.0],["2010-04-23",11.25,11.25,11.1,11.2,25460.0],["2010-04-26",11.2,11.25,11.05,11.2,27900.0],["2010-04-27",11.2,11.25,10.95,11.15,23440.0],["2010-04-28",11.15,11.15,10.75,11.0,18920.0],["2010-04-29",11.0,11.2,10.85,11.2,45900.0],["2010-04-30",11.2,11.25,10.65,10.7,76140.0],["2010-05-03",10.7,11.25,10.6,11.25,52040.0],["2010-05-04",11.25,11.25,10.8,11.0,48580.0],["2010-05-05",11.15,11.25,10.9,11.15,46720.0],["2010-05-06",11.15,11.2,10.0,10.05,103400.0],["2010-05-07",10.05,10.5,9.8,9.8,71880.0],["2010-05-10",9.9,10.35,9.7,9.95,77220.0],["2010-05-11",9.9,10.25,9.3,10.25,20960.0],["2010-05-12",10.25,10.45,9.95,10.4,38080.0],["2010-05-13",10.6,10.65,10.15,10.35,39200.0],["2010-05-14",10.25,10.25,9.65,9.7,40600.0],["2010-05-17",9.8,9.95,9.25,9.4,44480.0],["2010-05-18",9.25,9.55,9.1,9.2,63940.0],["2010-05-19",9.2,9.2,8.6,8.6,119080.0],["2010-05-20",8.6,9.15,8.6,8.8,65060.0],["2010-05-21",8.7,9.05,8.6,8.8,47840.0],["2010-05-24",8.9,9.0,8.7,8.75,40740.0],["2010-05-25",8.7,8.8,8.25,8.3,38740.0],["2010-05-26",8.35,8.75,8.2,8.2,33640.0],["2010-05-27",8.35,9.15,8.35,9.15,46560.0],["2010-05-28",9.15,9.4,8.8,8.85,42700.0],["2010-06-01",8.8,8.9,8.25,8.25,36780.0],["2010-06-02",8.3,8.9,8.3,8.85,25240.0],["2010-06-03",8.85,9.05,8.75,8.9,22040.0],["2010-06-04",8.75,8.9,8.2,8.2,50680.0],["2010-06-07",8.55,8.6,7.9,7.95,44340.0],["2010-06-08",8.05,8.25,7.95,7.95,33780.0],["2010-06-09",8.05,8.4,7.55,7.6,45740.0],["2010-06-10",7.75,8.1,7.55,7.85,44640.0],["2010-06-11",7.85,8.25,7.75,8.25,17160.0],["2010-06-14",8.3,8.65,7.95,8.0,25940.0],["2010-06-15",8.2,8.35,7.9,8.0,55420.0],["2010-06-16",8.0,8.3,7.9,8.15,31220.0],["2010-06-17",8.25,8.85,8.25,8.75,46260.0],["2010-06-18",8.85,10.3,8.8,9.85,218000.0],["2010-06-21",10.0,10.25,8.7,9.05,87160.0],["2010-06-22",9.15,9.5,9.05,9.15,61280.0],["2010-06-23",9.2,9.4,9.05,9.35,45860.0],["2010-06-24",9.3,9.35,9.05,9.05,85520.0],["2010-06-25",9.15,9.25,8.4,8.5,1449360.0],["2010-06-28",8.6,9.25,8.3,8.5,52920.0],["2010-06-29",8.55,8.55,8.0,8.25,75700.0],["2010-06-30",8.15,8.45,7.95,8.05,28840.0],["2010-07-01",8.0,8.8,8.0,8.3,78320.0],["2010-07-02",8.5,8.6,8.0,8.0,30100.0],["2010-07-06",8.1,8.7,8.0,8.05,57920.0],["2010-07-07",8.25,8.25,7.15,7.35,119940.0],["2010-07-08",7.7,7.95,7.5,7.95,46680.0],["2010-07-09",8.05,8.6,7.75,8.6,47220.0],["2010-07-12",8.4,8.6,8.0,8.5,65560.0],["2010-07-13",8.6,9.2,8.3,9.15,47860.0],["2010-07-14",9.2,9.5,8.85,9.0,43900.0],["2010-07-15",8.85,9.0,8.55,8.9,13980.0],["2010-07-16",8.8,9.5,8.65,8.95,38340.0],["2010-07-19",9.15,9.15,8.3,8.65,28560.0],["2010-07-20",8.65,9.2,8.55,9.0,30980.0],["2010-07-21",9.0,9.25,8.8,8.95,10440.0],["2010-07-22",8.9,9.2,8.75,9.0,48380.0],["2010-07-23",9.05,9.15,8.85,8.85,29440.0],["2010-07-26",8.85,9.0,8.6,8.8,11580.0],["2010-07-27",8.75,8.8,8.35,8.35,25660.0],["2010-07-28",8.45,9.35,8.3,9.35,39120.0],["2010-07-29",9.4,9.4,8.8,9.05,10760.0],["2010-07-30",9.15,9.2,8.85,9.0,10320.0],["2010-08-02",9.15,9.3,8.95,9.25,13880.0],["2010-08-03",9.1,9.1,8.9,8.9,5080.0],["2010-08-04",9.1,9.35,9.1,9.25,15220.0],["2010-08-05",9.45,9.6,8.95,9.1,76860.0],["2010-08-06",8.95,9.35,8.75,9.35,14680.0],["2010-08-09",9.45,9.5,9.0,9.35,8320.0],["2010-08-10",9.2,9.25,8.8,8.9,46800.0],["2010-08-11",8.9,8.95,8.55,8.8,57180.0],["2010-08-12",8.75,8.95,8.25,8.4,22760.0],["2010-08-13",8.5,8.6,8.35,8.55,7900.0],["2010-08-16",8.7,9.1,8.55,8.8,14320.0],["2010-08-17",8.8,8.9,8.3,8.5,25980.0],["2010-08-18",8.65,8.65,8.35,8.4,7120.0],["2010-08-19",8.5,8.5,8.25,8.4,13740.0],["2010-08-20",8.4,8.6,8.3,8.6,31620.0],["2010-08-23",8.45,8.5,8.25,8.45,3520.0],["2010-08-24",8.3,8.8,7.75,8.55,12160.0],["2010-08-25",8.35,8.45,8.05,8.45,8620.0],["2010-08-26",8.5,8.55,8.2,8.3,8140.0],["2010-08-27",8.3,8.5,8.1,8.15,7180.0],["2010-08-30",8.25,8.4,8.25,8.35,4100.0],["2010-08-31",8.25,8.45,8.2,8.45,7320.0],["2010-09-01",8.45,8.45,8.25,8.35,7660.0],["2010-09-02",8.3,8.4,8.25,8.4,20700.0],["2010-09-03",8.3,8.45,8.25,8.25,7140.0],["2010-09-07",8.25,8.3,8.0,8.25,14340.0],["2010-09-08",8.25,8.45,8.2,8.25,30440.0],["2010-09-09",8.45,8.75,8.35,8.45,13840.0],["2010-09-10",8.45,8.75,8.25,8.35,6460.0],["2010-09-13",8.35,8.6,8.25,8.35,4840.0],["2010-09-14",8.65,8.65,8.25,8.25,4120.0],["2010-09-15",8.3,8.35,8.25,8.25,8360.0],["2010-09-16",8.25,8.4,8.25,8.4,5880.0],["2010-09-17",8.35,8.45,8.25,8.45,8940.0],["2010-09-20",8.45,8.45,8.2,8.2,21700.0],["2010-09-21",8.2,8.35,8.2,8.2,22880.0],["2010-09-22",8.2,8.35,8.0,8.1,58780.0],["2010-09-23",8.15,8.3,8.1,8.25,16880.0],["2010-09-24",8.25,8.3,8.0,8.2,27160.0],["2010-09-27",8.15,8.25,8.1,8.1,5360.0],["2010-09-28",8.25,8.45,8.25,8.4,12220.0],["2010-09-29",8.4,8.4,8.05,8.05,12200.0],["2010-09-30",8.1,8.35,8.1,8.35,8220.0],["2010-10-01",8.35,8.6,8.3,8.45,11360.0],["2010-10-04",8.35,8.45,8.15,8.3,5420.0],["2010-10-05",8.5,8.55,8.1,8.35,83820.0],["2010-10-06",8.4,8.55,8.4,8.55,28100.0],["2010-10-07",8.6,8.85,8.5,8.85,37200.0],["2010-10-08",8.95,9.3,8.75,9.15,88840.0],["2010-10-11",9.25,9.25,8.8,8.8,21600.0],["2010-10-12",8.95,9.1,8.75,9.1,21980.0],["2010-10-13",9.1,9.1,8.65,8.95,31460.0],["2010-10-14",8.9,9.0,8.6,8.95,9760.0],["2010-10-15",8.85,9.15,8.6,9.15,43360.0],["2010-10-18",9.0,9.05,8.65,8.9,51180.0],["2010-10-19",8.75,8.9,8.6,8.9,6420.0],["2010-10-20",8.8,8.9,8.65,8.7,13600.0],["2010-10-21",8.75,8.85,8.65,8.8,48060.0],["2010-10-22",8.75,8.75,8.6,8.7,15260.0],["2010-10-25",8.8,8.8,8.3,8.55,38960.0],["2010-10-26",8.6,8.65,8.4,8.55,10560.0],["2010-10-27",8.5,8.65,8.35,8.55,17220.0],["2010-10-28",8.55,8.55,8.35,8.45,10520.0],["2010-10-29",8.45,8.6,8.3,8.4,28280.0],["2010-11-01",8.55,8.6,8.3,8.55,30660.0],["2010-11-02",8.55,8.65,8.5,8.65,15200.0],["2010-11-03",8.6,8.85,8.45,8.85,27460.0],["2010-11-04",8.6,8.65,7.35,7.7,219620.0],["2010-11-05",7.55,7.85,6.2,7.05,245400.0],["2010-11-08",7.25,7.25,6.65,6.9,41360.0],["2010-11-09",6.9,7.2,6.85,7.05,26520.0],["2010-11-10",7.1,7.25,6.95,7.25,36080.0],["2010-11-11",7.3,7.3,7.05,7.1,17280.0],["2010-11-12",7.25,7.25,6.9,7.0,21760.0],["2010-11-15",7.0,7.2,6.9,7.05,46620.0],["2010-11-16",7.1,7.1,6.85,6.85,23780.0],["2010-11-17",6.8,6.95,6.75,6.95,11420.0],["2010-11-18",6.85,6.95,6.75,6.85,22820.0],["2010-11-19",6.65,7.25,6.65,7.25,28920.0],["2010-11-22",7.1,7.55,7.05,7.5,22220.0],["2010-11-23",7.5,7.7,7.4,7.65,17780.0],["2010-11-24",7.65,7.65,7.45,7.5,9240.0],["2010-11-26",7.3,7.6,7.3,7.5,14200.0],["2010-11-29",7.45,7.6,7.3,7.55,10480.0],["2010-11-30",7.5,7.6,7.35,7.55,18120.0],["2010-12-01",7.5,7.65,7.2,7.4,21460.0],["2010-12-02",7.25,7.4,7.1,7.15,9880.0],["2010-12-03",7.0,7.3,6.95,7.15,26800.0],["2010-12-06",7.05,7.25,7.05,7.25,21360.0],["2010-12-07",7.2,7.35,7.05,7.15,10240.0],["2010-12-08",6.85,7.15,6.85,7.15,8960.0],["2010-12-09",7.1,7.35,7.1,7.2,4840.0],["2010-12-10",7.1,7.2,7.0,7.2,10520.0],["2010-12-13",7.15,7.35,7.05,7.35,16060.0],["2010-12-14",7.25,7.3,7.05,7.05,26740.0],["2010-12-15",7.15,7.35,7.1,7.3,9860.0],["2010-12-16",7.4,7.6,7.3,7.5,26100.0],["2010-12-17",7.5,8.0,7.5,8.0,34900.0],["2010-12-20",8.0,8.1,7.8,8.0,17120.0],["2010-12-21",8.05,8.05,7.55,7.95,28520.0],["2010-12-22",8.0,8.2,7.7,7.75,36700.0],["2010-12-23",8.0,8.1,7.9,7.9,14740.0],["2010-12-27",7.9,8.05,7.85,7.85,19860.0],["2010-12-28",7.95,8.05,7.8,7.8,13060.0],["2010-12-29",7.95,8.05,7.95,8.05,27540.0],["2010-12-30",8.05,8.25,7.95,8.25,34100.0],["2010-12-31",8.15,8.25,8.15,8.15,8560.0],["2011-01-03",8.15,8.4,8.1,8.4,16440.0],["2011-01-04",8.25,8.35,8.15,8.35,17220.0],["2011-01-05",8.35,8.4,8.2,8.3,14600.0],["2011-01-06",8.3,8.55,8.2,8.35,17740.0],["2011-01-07",8.4,8.45,8.25,8.35,10120.0],["2011-01-10",8.3,8.45,7.9,7.95,23340.0],["2011-01-11",8.0,8.25,7.85,8.0,33020.0],["2011-01-12",8.0,8.15,7.85,8.1,24860.0],["2011-01-13",8.0,8.15,7.85,8.05,12300.0],["2011-01-14",8.1,8.15,7.8,7.8,10920.0],["2011-01-18",7.8,7.9,7.75,7.8,10920.0],["2011-01-19",7.85,7.9,7.8,7.8,8420.0],["2011-01-20",7.9,8.05,7.85,8.0,10180.0],["2011-01-21",7.95,8.0,7.9,7.9,14500.0],["2011-01-24",7.85,8.05,7.8,7.9,8080.0],["2011-01-25",7.9,7.9,7.6,7.6,14520.0],["2011-01-26",7.65,7.65,7.5,7.65,12320.0],["2011-01-27",7.65,7.7,7.55,7.65,8560.0],["2011-01-28",7.75,8.1,7.45,7.9,29460.0],["2011-01-31",7.9,8.2,7.75,7.75,30500.0],["2011-02-01",7.9,7.95,7.75,7.85,9700.0],["2011-02-02",7.75,7.85,7.75,7.8,2560.0],["2011-02-03",7.7,7.85,7.7,7.8,5300.0],["2011-02-04",7.65,7.95,7.55,7.95,7060.0],["2011-02-07",7.95,7.95,7.7,7.7,5600.0],["2011-02-08",7.75,7.95,7.7,7.9,5600.0],["2011-02-09",7.8,7.95,7.75,7.75,3380.0],["2011-02-10",7.65,7.9,7.65,7.85,4920.0],["2011-02-11",7.9,7.9,7.65,7.8,3760.0],["2011-02-14",7.75,7.9,7.75,7.8,5320.0],["2011-02-15",7.8,7.85,7.6,7.65,8860.0],["2011-02-16",7.6,7.75,7.45,7.55,4820.0],["2011-02-17",7.5,7.6,7.4,7.5,5840.0],["2011-02-18",7.45,7.5,7.15,7.45,6780.0],["2011-02-22",7.45,7.45,7.2,7.4,8040.0],["2011-02-23",7.25,7.3,7.15,7.25,6540.0],["2011-02-24",7.3,7.45,7.2,7.25,3060.0],["2011-02-25",7.25,7.6,7.25,7.55,5220.0],["2011-02-28",7.55,7.55,7.35,7.4,5320.0],["2011-03-01",7.35,7.35,7.25,7.35,4240.0],["2011-03-02",7.25,7.45,7.25,7.25,3160.0],["2011-03-03",7.35,7.35,7.25,7.3,8200.0],["2011-03-04",7.25,7.45,7.25,7.45,11520.0],["2011-03-07",7.35,7.4,7.1,7.1,19440.0],["2011-03-08",7.15,7.15,7.05,7.1,4680.0],["2011-03-09",7.05,7.4,7.05,7.1,6920.0],["2011-03-10",7.05,7.2,6.9,7.15,12260.0],["2011-03-11",7.25,7.5,7.25,7.3,41860.0],["2011-03-14",7.6,8.8,7.55,7.9,607560.0],["2011-03-15",8.5,9.1,7.5,7.55,828040.0],["2011-03-16",7.5,7.55,6.85,7.1,193140.0],["2011-03-17",7.25,7.4,6.8,7.1,74940.0],["2011-03-18",7.2,7.2,7.0,7.1,32980.0],["2011-03-21",7.15,8.45,6.95,8.35,402960.0],["2011-03-22",7.6,7.85,7.2,7.3,208100.0],["2011-03-23",7.3,7.85,7.3,7.5,88540.0],["2011-03-24",7.55,7.75,6.9,7.15,115240.0],["2011-03-25",7.15,7.35,7.15,7.25,39800.0],["2011-03-28",7.4,7.55,7.2,7.3,40980.0],["2011-03-29",7.25,7.65,7.15,7.65,36540.0],["2011-03-30",7.7,7.85,7.5,7.75,49100.0],["2011-03-31",7.65,7.65,7.3,7.55,37260.0],["2011-04-01",7.6,7.65,7.4,7.65,29200.0],["2011-04-04",7.75,7.85,7.4,7.85,30360.0],["2011-04-05",7.8,7.8,7.5,7.6,26320.0],["2011-04-06",7.55,7.7,7.35,7.7,25320.0],["2011-04-07",7.65,7.65,7.3,7.35,23300.0],["2011-04-08",7.45,7.6,7.25,7.4,25180.0],["2011-04-11",7.35,7.5,7.1,7.45,42140.0],["2011-04-12",7.4,7.4,7.15,7.15,10740.0],["2011-04-13",7.1,7.25,7.05,7.05,12820.0],["2011-04-14",7.05,7.25,7.05,7.15,35560.0],["2011-04-15",7.1,7.15,7.0,7.05,21980.0],["2011-04-18",7.0,7.1,6.95,6.95,20120.0],["2011-04-19",7.05,7.2,6.75,6.75,36140.0],["2011-04-20",6.8,6.85,6.4,6.6,54060.0],["2011-04-21",6.55,6.7,6.5,6.7,32920.0],["2011-04-25",6.75,6.95,6.5,6.7,18580.0],["2011-04-26",6.75,7.0,6.75,6.9,16260.0],["2011-04-27",6.75,7.0,6.75,7.0,13400.0],["2011-04-28",7.0,7.0,6.75,6.8,39600.0],["2011-04-29",6.75,7.05,6.65,6.95,21400.0],["2011-05-02",6.95,7.2,6.75,7.2,6800.0],["2011-05-03",7.15,7.35,6.95,7.0,15600.0],["2011-05-04",7.0,7.1,6.75,6.75,12280.0],["2011-05-05",6.6,7.15,6.55,6.9,49080.0],["2011-05-06",6.95,7.15,6.85,7.0,5800.0],["2011-05-09",6.85,7.05,6.75,6.9,19400.0],["2011-05-10",6.8,6.95,6.7,6.8,24600.0],["2011-05-11",6.75,6.85,6.7,6.8,6700.0],["2011-05-12",6.8,6.85,6.5,6.85,20980.0],["2011-05-13",6.8,6.8,6.55,6.6,10800.0],["2011-05-16",6.6,6.75,6.5,6.5,39320.0],["2011-05-17",6.55,6.6,6.5,6.6,31120.0],["2011-05-18",6.65,6.65,6.4,6.5,16840.0],["2011-05-19",6.6,6.85,6.6,6.75,9480.0],["2011-05-20",6.7,6.95,6.65,6.9,11240.0],["2011-05-23",6.9,7.05,6.7,7.0,6280.0],["2011-05-24",6.95,7.2,6.9,7.05,54420.0],["2011-05-25",7.0,7.15,6.9,7.1,21340.0],["2011-05-26",7.1,7.2,7.05,7.2,13560.0],["2011-05-27",6.95,7.1,6.85,6.85,13060.0],["2011-05-31",7.0,7.2,6.75,6.9,18680.0],["2011-06-01",6.8,6.95,6.75,6.85,11600.0],["2011-06-02",6.75,6.8,6.65,6.65,2800.0],["2011-06-03",7.0,7.4,6.75,7.2,66740.0],["2011-06-06",7.45,7.8,7.45,7.6,54640.0],["2011-06-07",7.6,7.7,7.35,7.5,45940.0],["2011-06-08",7.5,7.6,7.5,7.55,44140.0],["2011-06-09",7.5,7.55,7.5,7.5,18580.0],["2011-06-10",7.5,7.75,7.5,7.75,15340.0],["2011-06-13",7.65,7.8,7.55,7.65,11760.0],["2011-06-14",7.7,7.8,7.2,7.25,26600.0],["2011-06-15",7.25,7.45,7.05,7.3,12500.0],["2011-06-16",7.35,7.35,7.0,7.05,4940.0],["2011-06-17",7.1,7.2,7.0,7.2,8920.0],["2011-06-20",7.1,7.3,7.1,7.25,3860.0],["2011-06-21",7.3,7.45,7.25,7.45,5300.0],["2011-06-22",7.4,7.45,7.2,7.3,8540.0],["2011-06-23",7.25,7.3,6.95,7.25,11840.0],["2011-06-24",7.2,7.2,7.05,7.1,5860.0],["2011-06-27",7.05,7.1,6.75,7.0,8820.0],["2011-06-28",7.15,7.15,6.75,7.05,22600.0],["2011-06-29",7.05,7.05,6.75,7.05,10760.0],["2011-06-30",7.0,7.05,6.85,6.95,3600.0],["2011-07-01",6.9,7.15,6.9,7.05,7040.0],["2011-07-05",7.05,7.15,7.05,7.15,32940.0],["2011-07-06",7.05,7.2,7.05,7.2,2960.0],["2011-07-07",7.2,7.4,7.15,7.35,32220.0],["2011-07-08",7.35,7.4,7.25,7.25,3280.0],["2011-07-11",7.25,7.55,7.15,7.5,22000.0],["2011-07-12",7.45,7.9,7.35,7.8,40920.0],["2011-07-13",7.75,7.85,7.6,7.8,37680.0],["2011-07-14",7.75,7.75,7.35,7.6,24480.0],["2011-07-15",7.6,7.6,7.5,7.5,2820.0],["2011-07-18",7.5,7.75,7.5,7.55,26380.0],["2011-07-19",7.8,8.3,7.75,8.25,224500.0],["2011-07-20",8.05,8.15,7.95,8.05,58120.0],["2011-07-21",7.6,8.1,7.2,8.0,50000.0],["2011-07-22",7.95,8.05,7.7,7.75,10800.0],["2011-07-25",7.75,8.05,7.5,7.85,18760.0],["2011-07-26",7.9,7.9,7.75,7.9,4880.0],["2011-07-27",8.0,8.0,7.7,7.7,11780.0],["2011-07-28",7.75,7.9,7.5,7.5,33480.0],["2011-07-29",7.5,7.7,7.5,7.7,8400.0],["2011-08-01",7.6,7.85,7.35,7.65,27820.0],["2011-08-02",7.65,7.9,7.65,7.9,11700.0],["2011-08-03",7.85,7.95,7.55,7.8,11240.0],["2011-08-04",8.0,8.4,7.5,7.6,92720.0],["2011-08-05",7.5,7.95,7.5,7.55,20160.0],["2011-08-08",7.5,7.75,6.8,6.8,33440.0],["2011-08-09",6.85,7.2,6.55,6.85,38060.0],["2011-08-10",7.0,7.4,6.7,6.75,34520.0],["2011-08-11",6.85,6.85,6.35,6.65,33960.0],["2011-08-12",6.75,6.9,6.4,6.75,22560.0],["2011-08-15",6.8,7.05,6.75,7.05,34540.0],["2011-08-16",7.0,7.1,6.95,7.0,5960.0],["2011-08-17",6.95,7.45,6.95,7.1,7760.0],["2011-08-18",7.0,7.05,6.8,6.95,6780.0],["2011-08-19",6.8,7.1,6.8,6.9,8540.0],["2011-08-22",7.1,7.1,6.75,7.0,10600.0],["2011-08-23",7.0,7.1,6.85,7.05,5520.0],["2011-08-24",6.95,7.1,6.85,6.95,5140.0],["2011-08-25",6.8,7.0,6.75,6.95,7200.0],["2011-08-26",6.9,7.0,6.75,6.95,7320.0],["2011-08-29",6.85,7.3,6.85,7.15,17080.0],["2011-08-30",7.15,7.45,7.15,7.3,16280.0],["2011-08-31",7.3,7.45,7.15,7.25,9660.0],["2011-09-01",7.2,7.3,7.15,7.15,1860.0],["2011-09-02",7.0,7.3,6.95,6.95,8260.0],["2011-09-06",6.8,7.05,6.7,6.9,7420.0],["2011-09-07",6.85,6.9,6.55,6.85,36220.0],["2011-09-08",6.8,7.0,6.7,6.9,15320.0],["2011-09-09",7.0,7.0,6.9,7.0,6320.0],["2011-09-12",7.0,7.05,6.75,6.8,3860.0],["2011-09-13",6.9,6.95,6.7,6.9,3300.0],["2011-09-14",6.85,6.9,6.65,6.65,6660.0],["2011-09-15",6.75,6.9,6.55,6.85,8860.0],["2011-09-16",6.8,7.0,6.25,6.65,18520.0],["2011-09-19",6.6,6.75,6.25,6.45,14080.0],["2011-09-20",6.5,6.5,6.1,6.2,18820.0],["2011-09-21",6.5,6.55,5.9,6.4,33000.0],["2011-09-22",6.2,6.2,5.6,5.6,23600.0],["2011-09-23",5.75,5.95,5.45,5.5,12760.0],["2011-09-26",5.6,5.65,5.25,5.25,17440.0],["2011-09-27",5.35,5.75,5.0,5.75,127660.0],["2011-09-28",6.0,6.1,5.5,5.7,18840.0],["2011-09-29",5.75,6.25,5.75,6.1,14900.0],["2011-09-30",6.1,6.25,5.75,6.0,13800.0],["2011-10-03",6.0,6.3,5.75,5.75,13460.0],["2011-10-04",5.85,6.1,5.8,5.85,7640.0],["2011-10-05",6.0,6.0,5.75,5.95,4060.0],["2011-10-06",6.0,6.0,5.75,5.8,4180.0],["2011-10-07",6.0,6.1,5.9,5.9,9200.0],["2011-10-10",6.1,6.1,5.85,5.85,6420.0],["2011-10-11",5.9,6.25,5.85,5.9,4640.0],["2011-10-12",6.0,6.35,6.0,6.2,11040.0],["2011-10-13",6.3,6.35,6.2,6.25,8920.0],["2011-10-14",6.35,6.55,6.25,6.55,7040.0],["2011-10-17",6.6,6.6,6.3,6.35,10900.0],["2011-10-18",6.3,6.45,6.25,6.35,5940.0],["2011-10-19",6.35,6.8,6.2,6.75,11600.0],["2011-10-20",6.6,6.75,6.45,6.5,5300.0],["2011-10-21",6.7,6.8,6.6,6.6,3980.0],["2011-10-24",6.7,6.75,6.35,6.5,4900.0],["2011-10-25",6.5,6.7,6.4,6.4,780.0],["2011-10-26",6.35,6.7,6.35,6.55,9340.0],["2011-10-27",6.65,6.75,6.45,6.7,3980.0],["2011-10-28",6.7,6.8,6.7,6.8,5560.0],["2011-10-31",6.7,6.9,6.7,6.75,6040.0],["2011-11-01",6.7,7.2,6.7,7.15,10300.0],["2011-11-02",7.2,7.45,7.15,7.35,6860.0],["2011-11-03",8.15,8.25,7.25,7.25,233540.0],["2011-11-04",7.25,7.75,7.25,7.75,24340.0],["2011-11-07",7.5,7.75,7.35,7.6,34060.0],["2011-11-08",7.75,7.9,7.55,7.9,97780.0],["2011-11-09",7.85,7.85,7.4,7.6,12600.0],["2011-11-10",7.85,7.85,7.45,7.5,18280.0],["2011-11-11",7.5,7.75,7.35,7.5,5180.0],["2011-11-14",7.55,8.0,7.5,7.65,27680.0],["2011-11-15",8.0,8.0,7.75,7.75,21560.0],["2011-11-16",7.9,7.9,7.6,7.7,22320.0],["2011-11-17",7.7,7.9,7.55,7.7,10800.0],["2011-11-18",7.85,7.85,7.55,7.85,12960.0],["2011-11-21",7.75,7.8,7.55,7.75,14980.0],["2011-11-22",7.65,7.75,7.5,7.55,7520.0],["2011-11-23",7.55,7.85,7.5,7.6,13940.0],["2011-11-25",7.7,7.75,7.5,7.7,3020.0],["2011-11-28",7.8,7.8,7.35,7.45,4460.0],["2011-11-29",7.35,7.5,7.25,7.35,5120.0],["2011-11-30",7.5,7.85,7.5,7.75,44620.0],["2011-12-01",7.8,7.8,7.5,7.6,13120.0],["2011-12-02",7.75,7.85,7.65,7.85,14700.0],["2011-12-05",8.0,8.0,7.6,7.65,8940.0],["2011-12-06",7.65,7.75,7.55,7.65,1440.0],["2011-12-07",7.75,7.75,7.55,7.55,11460.0],["2011-12-08",7.5,7.7,7.5,7.5,5600.0],["2011-12-09",7.65,7.85,7.55,7.7,4520.0],["2011-12-12",7.75,7.85,7.7,7.7,6200.0],["2011-12-13",7.85,7.85,7.7,7.85,13000.0],["2011-12-14",7.85,7.95,7.75,7.8,30040.0],["2011-12-15",7.8,7.9,7.75,7.9,13820.0],["2011-12-16",7.95,7.95,7.5,7.5,7020.0],["2011-12-19",7.5,7.7,7.25,7.25,6400.0],["2011-12-20",7.5,7.7,6.75,7.0,44340.0],["2011-12-21",7.0,7.65,7.0,7.65,13520.0],["2011-12-22",7.65,7.85,7.35,7.55,5560.0],["2011-12-23",7.75,7.85,7.65,7.85,11800.0],["2011-12-27",7.85,7.85,7.5,7.55,19240.0],["2011-12-28",7.5,7.8,7.5,7.6,20020.0],["2011-12-29",7.65,7.8,7.2,7.65,53940.0],["2011-12-30",7.45,7.9,7.4,7.75,20920.0],["2012-01-03",7.9,7.9,7.65,7.75,11460.0],["2012-01-04",7.8,7.95,7.65,7.65,23260.0],["2012-01-05",7.7,7.9,7.7,7.75,19700.0],["2012-01-06",7.8,8.0,7.65,7.65,18880.0],["2012-01-09",7.75,7.75,7.5,7.6,14200.0],["2012-01-10",7.5,7.7,7.5,7.7,7680.0],["2012-01-11",7.6,7.7,7.5,7.5,12040.0],["2012-01-12",7.55,7.7,7.5,7.5,9500.0],["2012-01-13",7.55,7.7,7.5,7.7,11440.0],["2012-01-17",7.75,8.0,7.65,8.0,30380.0],["2012-01-18",8.0,8.35,8.0,8.1,36300.0],["2012-01-19",8.2,8.3,8.0,8.05,12800.0],["2012-01-20",8.15,8.15,7.7,7.85,14560.0],["2012-01-23",7.85,8.0,7.55,7.7,20720.0],["2012-01-24",7.6,7.85,7.3,7.6,16240.0],["2012-01-25",7.6,8.0,7.6,8.0,6200.0],["2012-01-26",8.0,8.0,7.7,7.95,7780.0],["2012-01-27",7.9,8.1,7.9,8.05,14080.0],["2012-01-30",7.95,8.3,7.65,8.25,35940.0],["2012-01-31",8.05,8.3,8.0,8.0,9340.0],["2012-02-01",8.05,8.2,7.95,8.0,11880.0],["2012-02-02",8.0,8.2,7.85,8.05,8780.0],["2012-02-03",8.0,8.15,7.95,8.0,2740.0],["2012-02-06",8.15,8.4,7.95,8.25,14980.0],["2012-02-07",8.3,8.65,8.25,8.25,58800.0],["2012-02-08",8.25,8.7,8.25,8.55,20040.0],["2012-02-09",8.65,9.0,8.55,8.9,91220.0],["2012-02-10",9.0,9.0,8.75,8.75,19260.0],["2012-02-13",8.95,9.0,8.75,8.8,20780.0],["2012-02-14",8.9,8.95,8.75,8.9,38620.0],["2012-02-15",8.9,8.9,8.5,8.5,39760.0],["2012-02-16",8.7,8.75,8.55,8.75,9200.0],["2012-02-17",8.75,8.75,8.65,8.75,12340.0],["2012-02-21",8.75,8.75,8.5,8.55,14600.0],["2012-02-22",8.55,8.65,8.5,8.55,10720.0],["2012-02-23",8.5,8.55,8.4,8.4,59920.0],["2012-02-24",8.4,8.5,8.35,8.5,9580.0],["2012-02-27",8.5,8.5,8.35,8.5,6080.0],["2012-02-28",8.5,8.5,8.4,8.4,5960.0],["2012-02-29",8.45,8.5,8.35,8.35,6800.0],["2012-03-01",8.4,8.5,8.2,8.25,14080.0],["2012-03-02",8.3,8.3,8.05,8.05,7620.0],["2012-03-05",8.0,8.3,7.95,8.05,10420.0],["2012-03-06",8.0,8.05,8.0,8.0,9100.0],["2012-03-07",8.05,8.3,8.0,8.25,8820.0],["2012-03-08",8.25,8.35,8.25,8.25,6440.0],["2012-03-09",8.35,8.5,8.3,8.5,14360.0],["2012-03-12",8.5,8.5,8.25,8.5,13020.0],["2012-03-13",8.5,8.5,8.25,8.35,13220.0],["2012-03-14",8.6,9.5,8.05,8.1,655260.0],["2012-03-15",8.2,8.3,7.9,8.25,31520.0],["2012-03-16",8.25,8.25,8.05,8.25,29860.0],["2012-03-19",8.25,8.25,8.0,8.15,16920.0],["2012-03-20",8.1,8.25,8.0,8.0,16240.0],["2012-03-21",8.0,8.15,7.95,8.0,17600.0],["2012-03-22",8.05,8.15,8.0,8.05,11240.0],["2012-03-23",8.0,8.25,8.0,8.1,182000.0],["2012-03-26",8.1,8.15,8.0,8.1,19400.0],["2012-03-27",8.05,8.15,8.0,8.1,11860.0],["2012-03-28",8.1,8.15,8.0,8.1,8740.0],["2012-03-29",8.05,8.1,8.0,8.1,12440.0],["2012-03-30",8.05,8.05,7.9,7.95,25560.0],["2012-04-02",7.9,7.9,7.25,7.75,48100.0],["2012-04-03",7.65,7.65,7.25,7.5,10020.0],["2012-04-04",7.45,7.45,7.0,7.4,22920.0],["2012-04-05",7.2,7.2,7.0,7.0,24220.0],["2012-04-09",7.0,7.2,6.6,7.2,10540.0],["2012-04-10",7.3,7.35,7.05,7.25,14820.0],["2012-04-11",7.2,7.45,7.15,7.45,7120.0],["2012-04-12",7.4,7.4,7.25,7.25,5640.0],["2012-04-13",7.25,7.35,7.2,7.2,4580.0],["2012-04-16",7.3,7.4,7.1,7.1,8960.0],["2012-04-17",8.0,8.25,7.3,7.8,79180.0],["2012-04-18",7.9,7.95,7.5,7.8,10180.0],["2012-04-19",7.85,7.85,7.55,7.7,8720.0],["2012-04-20",7.75,8.0,7.75,8.0,16220.0],["2012-04-23",7.85,8.05,7.8,7.95,8560.0],["2012-04-24",8.1,8.4,8.0,8.05,26120.0],["2012-04-25",8.05,8.05,7.5,7.75,8440.0],["2012-04-26",7.7,8.2,7.6,8.0,8940.0],["2012-04-27",8.0,8.0,7.55,7.6,3540.0],["2012-04-30",7.6,7.65,7.5,7.6,11200.0],["2012-05-01",7.6,7.85,7.5,7.85,3000.0],["2012-05-02",7.55,7.9,7.55,7.75,4000.0],["2012-05-03",7.8,7.85,7.65,7.65,3600.0],["2012-05-04",7.7,7.75,7.65,7.7,3420.0],["2012-05-07",7.75,7.85,7.55,7.75,6800.0],["2012-05-08",7.5,7.9,7.1,7.35,16540.0],["2012-05-09",7.2,7.55,7.1,7.35,2400.0],["2012-05-10",7.35,7.45,7.15,7.15,10200.0],["2012-05-11",7.0,7.25,6.55,7.05,59960.0],["2012-05-14",7.1,7.1,6.75,6.85,13280.0],["2012-05-15",6.95,6.95,6.6,6.6,5400.0],["2012-05-16",6.55,6.7,6.5,6.5,6880.0],["2012-05-17",6.55,6.55,6.5,6.55,2540.0],["2012-05-18",6.55,6.75,6.55,6.6,6100.0],["2012-05-21",6.3,6.75,6.25,6.5,8040.0],["2012-05-22",6.4,6.45,6.05,6.05,17200.0],["2012-05-23",6.0,6.05,5.75,6.0,15400.0],["2012-05-24",6.1,6.1,5.75,5.85,4220.0],["2012-05-25",5.95,6.1,5.85,6.1,5480.0],["2012-05-29",5.9,6.0,5.75,5.75,8540.0],["2012-05-30",5.8,6.05,5.75,5.95,3900.0],["2012-05-31",6.0,6.0,5.55,5.55,14320.0],["2012-06-01",5.5,5.75,5.3,5.6,18260.0],["2012-06-04",5.7,5.8,5.5,5.7,29500.0],["2012-06-05",5.55,5.8,5.55,5.8,7620.0],["2012-06-06",5.8,5.85,5.5,5.55,9540.0],["2012-06-07",5.55,5.8,5.4,5.5,5520.0],["2012-06-08",5.5,5.7,5.4,5.4,7960.0],["2012-06-11",5.4,5.5,5.3,5.4,12960.0],["2012-06-12",5.35,5.7,5.35,5.45,34940.0],["2012-06-13",5.45,5.75,5.35,5.75,6120.0],["2012-06-14",5.75,5.95,5.65,5.75,8960.0],["2012-06-15",5.95,6.0,5.9,5.95,14220.0],["2012-06-18",5.9,6.0,5.7,5.75,9040.0],["2012-06-19",5.95,6.0,5.9,6.0,7720.0],["2012-06-20",5.9,5.95,5.85,5.85,6300.0],["2012-06-21",5.9,6.0,5.65,5.75,5200.0],["2012-06-22",5.7,6.0,5.7,6.0,7020.0],["2012-06-25",6.0,6.35,5.7,5.7,4240.0],["2012-06-26",5.75,6.15,5.7,5.9,43960.0],["2012-06-27",5.95,5.95,5.7,5.8,5140.0],["2012-06-28",5.75,5.95,5.75,5.95,16840.0],["2012-06-29",5.95,6.0,5.75,5.85,8700.0],["2012-07-02",5.85,5.95,5.7,5.75,2180.0],["2012-07-03",5.85,5.85,5.75,5.8,4240.0],["2012-07-05",5.75,5.85,5.7,5.85,2460.0],["2012-07-06",5.75,5.8,5.75,5.75,2320.0],["2012-07-09",5.7,5.75,5.7,5.75,4480.0],["2012-07-10",5.75,5.75,5.7,5.7,3260.0],["2012-07-11",5.7,5.8,5.5,5.7,4500.0],["2012-07-12",5.6,5.7,5.35,5.55,15840.0],["2012-07-13",5.35,5.7,5.3,5.35,6540.0],["2012-07-16",5.25,5.75,5.25,5.5,9980.0],["2012-07-17",5.35,5.8,5.25,5.6,14200.0],["2012-07-18",5.6,5.75,5.45,5.65,5600.0],["2012-07-19",5.75,5.75,5.5,5.7,10660.0],["2012-07-20",5.7,5.7,5.5,5.7,4920.0],["2012-07-23",5.5,5.7,5.5,5.6,960.0],["2012-07-24",5.4,5.75,5.4,5.6,3680.0],["2012-07-25",5.7,5.75,5.4,5.4,10540.0],["2012-07-26",5.6,5.7,5.6,5.7,10760.0],["2012-07-27",5.7,5.7,5.45,5.65,3280.0],["2012-07-30",5.7,5.7,5.55,5.55,1860.0],["2012-07-31",5.55,5.7,5.25,5.3,10400.0],["2012-08-01",5.4,5.45,5.3,5.35,7800.0],["2012-08-02",5.3,5.55,5.25,5.3,11600.0],["2012-08-03",5.25,5.55,5.25,5.3,3000.0],["2012-08-06",5.25,5.7,5.25,5.3,7180.0],["2012-08-07",5.4,5.4,5.3,5.35,4000.0],["2012-08-08",5.3,5.35,4.25,4.95,66960.0],["2012-08-09",4.95,5.2,4.9,5.0,22700.0],["2012-08-10",5.0,5.1,4.9,5.05,4880.0],["2012-08-13",4.9,5.0,4.75,4.8,12840.0],["2012-08-14",4.95,4.95,4.8,4.8,6800.0],["2012-08-15",4.8,4.95,4.8,4.95,3700.0],["2012-08-16",4.9,4.95,4.85,4.9,2980.0],["2012-08-17",4.95,5.05,4.8,5.0,2340.0],["2012-08-20",4.75,5.05,4.75,5.0,2480.0],["2012-08-21",5.0,5.0,4.75,4.9,12700.0],["2012-08-22",4.8,5.0,4.8,5.0,4260.0],["2012-08-23",4.85,4.85,4.75,4.85,1300.0],["2012-08-24",4.8,4.95,4.65,4.8,6340.0],["2012-08-27",4.9,5.0,4.75,5.0,8660.0],["2012-08-28",4.8,4.95,4.75,4.75,11140.0],["2012-08-29",4.65,5.05,4.6,5.05,20380.0],["2012-08-30",4.9,4.9,4.7,4.8,7280.0],["2012-08-31",4.75,5.05,4.75,4.75,4460.0],["2012-09-04",5.0,5.0,4.75,4.95,7600.0],["2012-09-05",5.05,5.1,4.95,4.95,12720.0],["2012-09-06",5.05,5.1,5.0,5.1,15280.0],["2012-09-07",5.05,5.15,5.0,5.15,2580.0],["2012-09-10",5.15,5.25,5.15,5.15,13560.0],["2012-09-11",5.25,5.3,5.15,5.15,7100.0],["2012-09-12",5.25,5.5,5.15,5.5,26480.0],["2012-09-13",5.4,5.4,5.25,5.4,1640.0],["2012-09-14",5.4,5.45,5.05,5.2,22440.0],["2012-09-17",5.25,5.55,5.2,5.5,4000.0],["2012-09-18",5.45,5.45,5.25,5.35,2680.0],["2012-09-19",5.45,5.5,5.3,5.45,8260.0],["2012-09-20",5.5,5.5,5.35,5.5,8840.0],["2012-09-21",5.5,5.6,5.25,5.6,14740.0],["2012-09-24",5.45,5.45,5.25,5.3,2960.0],["2012-09-25",5.35,5.4,5.25,5.25,580.0],["2012-09-26",5.25,5.45,5.2,5.45,13100.0],["2012-09-27",5.45,5.95,5.3,5.35,39700.0],["2012-09-28",5.45,5.6,5.2,5.2,6140.0],["2012-10-01",5.25,5.35,5.25,5.25,19020.0],["2012-10-02",5.25,5.3,5.2,5.25,10320.0],["2012-10-03",5.35,5.35,5.05,5.25,17860.0],["2012-10-04",5.05,5.25,5.05,5.25,6600.0],["2012-10-05",5.25,5.25,5.05,5.05,3220.0],["2012-10-08",5.1,5.15,5.1,5.1,620.0],["2012-10-09",5.05,5.15,5.0,5.0,8540.0],["2012-10-10",5.0,5.05,4.85,5.0,3980.0],["2012-10-11",5.0,5.0,4.95,5.0,7800.0],["2012-10-12",5.0,5.05,5.0,5.05,6520.0],["2012-10-15",5.0,5.05,5.0,5.05,4160.0],["2012-10-16",5.1,5.1,5.0,5.1,4440.0],["2012-10-17",5.1,5.1,4.95,4.95,4720.0],["2012-10-18",5.05,5.05,4.9,4.95,2620.0],["2012-10-19",4.9,5.0,4.9,5.0,1100.0],["2012-10-22",4.85,5.0,4.85,4.95,5500.0],["2012-10-23",4.85,4.95,4.75,4.75,16880.0],["2012-10-24",4.75,4.75,4.6,4.6,8120.0],["2012-10-25",4.65,4.65,4.5,4.6,18960.0],["2012-10-26",4.55,4.6,4.4,4.55,5560.0],["2012-10-31",4.55,4.55,4.4,4.4,24740.0],["2012-11-01",4.5,4.5,4.25,4.3,6580.0],["2012-11-02",4.25,4.35,4.25,4.25,3660.0],["2012-11-05",4.1,4.35,4.1,4.2,7240.0],["2012-11-06",4.2,4.3,4.2,4.3,2380.0],["2012-11-07",4.1,4.35,4.1,4.3,4260.0],["2012-11-08",4.35,4.35,4.0,4.15,9460.0],["2012-11-09",4.1,4.2,3.85,4.0,9780.0],["2012-11-12",4.1,4.1,3.55,3.8,34960.0],["2012-11-13",3.55,3.9,3.55,3.7,9580.0],["2012-11-14",3.65,4.2,3.65,3.85,14760.0],["2012-11-15",3.85,4.1,3.85,3.95,7820.0],["2012-11-16",4.15,4.2,4.0,4.1,12280.0],["2012-11-19",4.0,4.05,4.0,4.05,1720.0],["2012-11-20",4.0,4.0,3.85,3.95,7380.0],["2012-11-21",3.9,4.1,3.85,3.95,5920.0],["2012-11-23",3.9,3.95,3.9,3.9,2660.0],["2012-11-26",3.9,3.95,3.8,3.9,14220.0],["2012-11-27",3.9,4.05,3.9,3.95,9120.0],["2012-11-28",3.85,4.15,3.85,4.0,10500.0],["2012-11-29",4.0,4.2,3.85,4.15,4160.0],["2012-11-30",4.2,4.3,3.9,3.9,13900.0],["2012-12-03",4.15,4.2,3.95,3.95,2400.0],["2012-12-04",3.95,4.2,3.95,4.05,2980.0],["2012-12-05",3.95,4.15,3.85,3.9,13240.0],["2012-12-06",3.9,4.05,3.85,4.05,4520.0],["2012-12-07",3.85,3.95,3.85,3.95,6580.0],["2012-12-10",3.9,4.25,3.9,3.95,9820.0],["2012-12-11",3.9,4.1,3.9,4.1,9180.0],["2012-12-12",4.15,4.2,3.9,3.9,1920.0],["2012-12-13",3.95,4.0,3.9,4.0,2500.0],["2012-12-14",4.1,4.1,3.9,4.0,3780.0],["2012-12-17",3.9,4.1,3.9,4.05,8500.0],["2012-12-18",3.95,4.0,3.9,3.95,12300.0],["2012-12-19",3.9,3.95,3.85,3.9,3800.0],["2012-12-20",3.95,3.95,3.85,3.85,9000.0],["2012-12-21",3.85,3.9,3.85,3.85,15620.0],["2012-12-24",3.85,3.9,3.85,3.9,3740.0],["2012-12-26",3.9,4.0,3.85,3.9,5100.0],["2012-12-27",3.85,3.85,3.65,3.7,57460.0],["2012-12-28",3.7,3.85,3.4,3.55,319740.0],["2012-12-31",3.4,3.75,3.4,3.4,19480.0],["2013-01-02",3.7,3.7,3.15,3.15,56280.0],["2013-01-03",3.3,3.55,3.25,3.35,28220.0],["2013-01-04",3.5,3.65,3.35,3.65,8960.0],["2013-01-07",3.7,3.8,3.5,3.65,10340.0],["2013-01-08",3.6,3.6,3.5,3.6,1480.0],["2013-01-09",3.7,3.75,3.55,3.6,6420.0],["2013-01-10",3.6,3.75,3.6,3.75,13060.0],["2013-01-11",3.55,3.75,3.55,3.75,8220.0],["2013-01-14",3.55,4.15,3.55,3.85,29120.0],["2013-01-15",3.85,3.9,3.75,3.8,4100.0],["2013-01-16",3.75,3.9,3.75,3.85,2360.0],["2013-01-17",4.0,4.0,3.75,3.95,5880.0],["2013-01-18",3.7,4.05,3.7,3.95,8000.0],["2013-01-22",4.1,4.2,4.0,4.15,10580.0],["2013-01-23",4.15,4.2,4.05,4.2,8760.0],["2013-01-24",4.05,4.2,3.9,3.9,4100.0],["2013-01-25",3.95,4.0,3.85,4.0,2640.0],["2013-01-28",4.1,4.1,3.85,3.9,3320.0],["2013-01-29",3.9,4.1,3.8,4.1,4620.0],["2013-01-30",3.9,4.1,3.85,3.85,1340.0],["2013-01-31",3.75,4.0,3.75,3.9,2380.0],["2013-02-01",3.85,3.9,3.7,3.75,9940.0],["2013-02-04",3.75,3.75,3.6,3.6,15740.0],["2013-02-05",3.6,4.1,3.6,3.8,64980.0],["2013-02-06",3.85,4.0,3.7,3.75,22720.0],["2013-02-07",3.7,3.85,3.7,3.8,9920.0],["2013-02-08",3.8,3.9,3.8,3.8,18900.0],["2013-02-11",3.9,3.9,3.75,3.8,6400.0],["2013-02-12",3.9,4.0,3.7,3.9,28860.0],["2013-02-13",3.9,4.0,3.85,3.85,8720.0],["2013-02-14",3.8,3.9,3.8,3.85,2040.0],["2013-02-15",3.9,4.05,3.9,3.95,4220.0],["2013-02-19",4.0,4.25,3.9,4.15,18320.0],["2013-02-20",4.15,4.25,3.95,4.15,26500.0],["2013-02-21",4.05,4.55,4.05,4.4,28240.0],["2013-02-22",4.5,4.5,4.0,4.0,16820.0],["2013-02-25",4.1,4.4,4.1,4.2,6920.0],["2013-02-26",4.35,4.4,4.1,4.2,10100.0],["2013-02-27",4.15,4.7,4.15,4.4,31140.0],["2013-02-28",4.25,4.6,4.25,4.55,12140.0],["2013-03-01",4.4,4.7,4.3,4.6,15000.0],["2013-03-04",4.7,4.75,4.45,4.7,6640.0],["2013-03-05",4.75,4.8,4.5,4.8,7880.0],["2013-03-06",4.8,5.0,4.5,4.95,13920.0],["2013-03-07",5.0,5.1,4.75,5.0,15420.0],["2013-03-08",4.9,5.25,4.9,5.15,16600.0],["2013-03-11",5.15,5.2,5.1,5.1,5900.0],["2013-03-12",4.95,5.1,4.95,5.0,2240.0],["2013-03-13",4.85,4.95,4.7,4.8,10340.0],["2013-03-14",4.55,4.75,4.5,4.55,9780.0],["2013-03-15",4.5,4.65,4.3,4.4,10740.0],["2013-03-18",4.4,4.65,4.35,4.35,4300.0],["2013-03-19",4.25,4.3,4.1,4.1,11800.0],["2013-03-20",4.15,4.2,3.85,4.1,14940.0],["2013-03-21",4.15,4.3,4.0,4.0,3660.0],["2013-03-22",4.0,4.2,3.8,4.15,8120.0],["2013-03-25",4.15,4.45,4.05,4.35,2600.0],["2013-03-26",4.2,4.3,4.1,4.1,6640.0],["2013-03-27",4.05,4.15,4.05,4.15,3300.0],["2013-03-28",4.15,4.3,3.9,4.1,7440.0],["2013-04-01",4.25,4.3,4.05,4.1,5540.0],["2013-04-02",3.95,4.25,3.9,4.15,17760.0],["2013-04-03",4.0,4.25,3.9,4.2,17700.0],["2013-04-04",4.2,4.3,4.0,4.1,1900.0],["2013-04-05",4.1,4.3,3.9,4.2,7020.0],["2013-04-08",4.15,4.25,4.0,4.05,840.0],["2013-04-09",4.25,4.25,3.8,3.8,5800.0],["2013-04-10",3.85,4.3,3.85,4.2,8480.0],["2013-04-11",3.95,4.25,3.95,4.25,760.0],["2013-04-12",4.1,4.2,4.0,4.2,2240.0],["2013-04-15",4.1,4.25,3.9,4.25,4680.0],["2013-04-16",4.15,4.2,3.85,4.2,12800.0],["2013-04-17",3.95,4.15,3.85,3.85,6760.0],["2013-04-18",3.95,4.1,3.95,4.0,11340.0],["2013-04-19",3.95,4.15,3.95,4.15,5360.0],["2013-04-22",4.05,4.1,3.9,4.0,3660.0],["2013-04-23",4.15,4.15,3.9,4.0,4940.0],["2013-04-24",3.9,3.95,3.75,3.9,9760.0],["2013-04-25",3.85,4.1,3.85,4.0,2540.0],["2013-04-26",3.9,4.0,3.85,3.9,3380.0],["2013-04-29",3.85,4.0,3.8,3.9,2660.0],["2013-04-30",3.85,4.0,3.75,3.75,4580.0],["2013-05-01",3.75,3.85,3.65,3.7,13700.0],["2013-05-02",3.6,3.95,3.5,3.65,12780.0],["2013-05-03",3.9,4.0,3.7,4.0,3320.0],["2013-05-06",3.7,4.0,3.65,4.0,3420.0],["2013-05-07",3.9,4.0,3.75,3.8,3400.0],["2013-05-08",4.0,4.0,3.85,3.9,1520.0],["2013-05-09",3.85,3.85,3.75,3.85,2800.0],["2013-05-10",3.7,3.75,3.5,3.5,46620.0],["2013-05-13",3.5,3.5,3.2,3.25,25880.0],["2013-05-14",3.3,3.3,3.2,3.2,10620.0],["2013-05-15",3.2,3.25,3.0,3.0,18920.0],["2013-05-16",3.15,3.25,3.1,3.2,7320.0],["2013-05-17",3.1,3.45,3.1,3.45,10780.0],["2013-05-20",3.1,3.3,3.1,3.25,7180.0],["2013-05-21",3.15,3.4,3.15,3.25,6960.0],["2013-05-22",3.15,3.5,3.15,3.25,1520.0],["2013-05-23",3.15,3.35,3.15,3.25,6900.0],["2013-05-24",3.4,3.4,3.25,3.3,4300.0],["2013-05-28",3.4,3.4,3.25,3.25,3340.0],["2013-05-29",3.4,3.4,3.25,3.25,18360.0],["2013-05-30",3.25,3.35,3.2,3.25,18400.0],["2013-05-31",3.25,3.35,3.25,3.35,4800.0],["2013-06-03",3.3,3.5,3.25,3.45,7100.0],["2013-06-04",3.5,3.65,3.35,3.4,3500.0],["2013-06-05",3.6,3.6,3.3,3.4,3100.0],["2013-06-06",3.55,3.7,3.55,3.55,5660.0],["2013-06-07",3.45,3.5,3.1,3.35,24640.0],["2013-06-10",3.35,3.45,3.15,3.25,9580.0],["2013-06-11",3.25,3.4,3.15,3.2,7780.0],["2013-06-12",3.25,3.25,3.2,3.2,2620.0],["2013-06-13",3.2,3.35,3.15,3.2,1280.0],["2013-06-14",3.25,3.25,3.15,3.15,7240.0],["2013-06-17",3.15,3.15,3.0,3.05,41700.0],["2013-06-18",3.05,3.1,2.95,2.95,27280.0],["2013-06-19",2.95,2.95,2.8,2.95,23740.0],["2013-06-20",2.8,2.9,2.75,2.9,6360.0],["2013-06-21",2.8,2.8,2.7,2.8,24620.0],["2013-06-24",2.75,2.75,2.5,2.5,15500.0],["2013-06-25",2.6,2.6,2.45,2.55,7340.0],["2013-06-26",2.4,2.65,2.4,2.5,39200.0],["2013-06-27",2.5,2.65,2.5,2.55,10040.0],["2013-06-28",2.5,2.65,1.8,1.8,64320.0],["2013-07-01",2.45,2.45,2.25,2.25,50880.0],["2013-07-02",2.25,2.5,2.25,2.4,30000.0],["2013-07-03",2.45,2.45,2.4,2.45,5220.0],["2013-07-05",2.45,2.5,2.4,2.45,13020.0],["2013-07-08",2.45,2.45,2.25,2.3,36600.0],["2013-07-09",2.45,2.45,2.25,2.35,4580.0],["2013-07-10",2.3,2.6,2.3,2.4,63540.0],["2013-07-11",2.5,2.5,2.4,2.4,5020.0],["2013-07-12",2.45,2.45,2.3,2.35,14740.0],["2013-07-15",2.3,2.35,2.3,2.35,5040.0],["2013-07-16",2.35,2.35,2.3,2.35,4580.0],["2013-07-17",2.25,2.35,2.25,2.35,15100.0],["2013-07-18",2.25,2.35,2.2,2.3,2720.0],["2013-07-19",2.2,2.3,2.2,2.3,9040.0],["2013-07-22",2.25,2.5,2.2,2.25,80480.0],["2013-07-23",2.3,2.3,2.05,2.15,12560.0],["2013-07-24",2.25,2.25,2.15,2.15,3720.0],["2013-07-25",2.15,2.3,2.15,2.25,16800.0],["2013-07-26",2.2,2.2,2.15,2.15,360.0],["2013-07-29",2.2,2.45,2.2,2.3,148440.0],["2013-07-30",2.35,2.4,2.25,2.35,33600.0],["2013-07-31",2.25,2.5,2.25,2.5,56100.0],["2013-08-01",2.5,2.5,2.25,2.3,32200.0],["2013-08-02",2.3,2.35,2.2,2.25,15340.0],["2013-08-05",2.3,2.35,2.1,2.15,19700.0],["2013-08-06",2.1,2.1,1.95,1.95,67000.0],["2013-08-07",2.35,2.45,2.2,2.25,220220.0],["2013-08-08",2.35,2.4,2.3,2.35,54080.0],["2013-08-09",2.35,2.4,2.35,2.35,23700.0],["2013-08-12",2.35,2.45,2.35,2.4,69900.0],["2013-08-13",2.45,2.7,2.4,2.4,109020.0],["2013-08-14",2.45,2.5,2.4,2.45,49700.0],["2013-08-15",2.45,2.5,2.4,2.45,24760.0],["2013-08-16",2.45,2.45,2.3,2.35,32040.0],["2013-08-19",2.4,2.45,2.35,2.4,13260.0],["2013-08-20",2.3,2.4,2.3,2.35,4040.0],["2013-08-21",2.35,2.45,2.35,2.45,60820.0],["2013-08-22",2.4,2.75,2.4,2.45,148140.0],["2013-08-23",2.55,2.55,2.4,2.4,50080.0],["2013-08-26",2.5,2.5,2.4,2.4,48080.0],["2013-08-27",2.45,2.45,2.3,2.3,30220.0],["2013-08-28",2.35,2.55,2.35,2.55,37080.0],["2013-08-29",2.55,2.55,2.4,2.4,63080.0],["2013-08-30",2.55,2.55,2.4,2.4,32480.0],["2013-09-03",2.4,2.55,2.4,2.45,46940.0],["2013-09-04",2.45,2.5,2.45,2.45,48580.0],["2013-09-05",2.5,2.65,2.45,2.45,73600.0],["2013-09-06",2.5,2.65,2.45,2.6,48020.0],["2013-09-09",2.6,2.95,2.6,2.8,64720.0],["2013-09-10",2.9,2.9,2.8,2.8,55220.0],["2013-09-11",2.85,2.85,2.75,2.8,18340.0],["2013-09-12",2.85,2.85,2.75,2.8,26540.0],["2013-09-13",2.8,3.0,2.8,2.85,54900.0],["2013-09-16",2.85,2.95,2.8,2.8,27680.0],["2013-09-17",2.8,2.8,2.6,2.7,49880.0],["2013-09-18",2.7,2.7,2.6,2.65,26000.0],["2013-09-19",2.7,3.2,2.6,3.05,98760.0],["2013-09-20",2.95,2.95,2.75,2.9,13960.0],["2013-09-23",3.0,3.3,2.8,3.3,65320.0],["2013-09-24",3.25,3.25,2.9,2.95,44160.0],["2013-09-25",2.85,3.2,2.85,3.2,19000.0],["2013-09-26",3.5,4.0,3.5,3.8,160200.0],["2013-09-27",3.8,3.95,3.55,3.8,55020.0],["2013-09-30",3.75,3.75,3.55,3.65,23380.0],["2013-10-01",3.6,3.65,3.2,3.2,54600.0],["2013-10-02",3.25,3.45,3.25,3.3,12660.0],["2013-10-03",3.4,3.5,3.2,3.2,22140.0],["2013-10-04",3.35,3.35,3.2,3.35,10700.0],["2013-10-07",3.4,3.45,3.25,3.25,18740.0],["2013-10-08",3.15,3.25,3.1,3.15,16960.0],["2013-10-09",3.15,3.15,3.05,3.1,3680.0],["2013-10-10",3.25,3.5,3.1,3.35,27020.0],["2013-10-11",3.25,3.45,3.25,3.35,1360.0],["2013-10-14",3.55,3.55,3.1,3.25,12000.0],["2013-10-15",2.86,3.49,2.85,3.3,54400.0],["2013-10-16",3.28,3.3,3.2,3.24,15800.0],["2013-10-17",3.22,3.36,3.2,3.34,37500.0],["2013-10-18",3.4,3.73,3.36,3.67,52700.0],["2013-10-21",3.67,3.83,3.56,3.74,28000.0],["2013-10-22",3.78,3.84,3.7,3.82,36400.0],["2013-10-23",3.8,3.88,3.65,3.74,16700.0],["2013-10-24",3.66,3.72,3.51,3.71,9300.0],["2013-10-25",3.71,3.71,3.55,3.6,7800.0],["2013-10-28",3.59,3.65,3.57,3.58,23500.0],["2013-10-29",3.6,3.65,3.33,3.36,18200.0],["2013-10-30",3.37,3.6,3.32,3.58,3300.0],["2013-10-31",3.58,3.6,3.49,3.52,12100.0],["2013-11-01",3.55,3.65,3.45,3.65,20800.0],["2013-11-04",3.68,3.7,3.68,3.69,4100.0],["2013-11-05",3.72,4.07,3.72,4.0,49600.0],["2013-11-06",4.0,4.01,3.96,4.0,12100.0],["2013-11-07",4.0,4.0,3.91,3.91,55900.0],["2013-11-08",4.0,4.0,3.93,3.95,11900.0],["2013-11-11",4.0,4.01,3.94,3.98,16400.0],["2013-11-12",3.99,4.14,3.91,4.11,65800.0],["2013-11-13",4.12,4.28,4.0,4.06,171300.0],["2013-11-14",3.92,3.92,3.35,3.82,111900.0],["2013-11-15",3.93,4.15,3.41,3.69,120500.0],["2013-11-18",3.64,3.66,3.29,3.36,139200.0],["2013-11-19",3.36,3.51,3.15,3.49,30000.0],["2013-11-20",3.57,3.57,3.4,3.48,6500.0],["2013-11-21",3.41,3.48,3.33,3.4,105400.0],["2013-11-22",3.37,3.47,3.37,3.44,5000.0],["2013-11-25",3.39,3.48,3.27,3.45,36200.0],["2013-11-26",3.5,3.5,3.37,3.4,38700.0],["2013-11-27",3.37,3.46,3.36,3.4,17100.0],["2013-11-29",3.45,3.45,3.4,3.4,2800.0],["2013-12-02",3.41,3.5,3.41,3.5,13400.0],["2013-12-03",3.53,3.64,3.52,3.62,9900.0],["2013-12-04",3.63,3.65,3.52,3.65,9400.0],["2013-12-05",3.61,3.65,3.58,3.65,11500.0],["2013-12-06",3.6,3.66,3.56,3.66,23300.0],["2013-12-09",3.61,3.74,3.45,3.49,82100.0],["2013-12-10",3.44,3.48,3.4,3.45,18400.0],["2013-12-11",3.42,3.45,3.13,3.26,33600.0],["2013-12-12",3.25,3.3,3.09,3.15,45700.0],["2013-12-13",3.12,3.2,3.12,3.14,8400.0],["2013-12-16",3.14,3.28,3.0,3.05,46400.0],["2013-12-17",3.04,3.31,3.04,3.26,60300.0],["2013-12-18",3.19,3.4,3.17,3.26,20600.0],["2013-12-19",3.21,3.32,3.14,3.19,34100.0],["2013-12-20",3.15,3.33,3.12,3.28,25800.0],["2013-12-23",3.23,3.26,3.2,3.22,21900.0],["2013-12-24",3.22,3.22,3.05,3.09,36600.0],["2013-12-26",3.01,3.2,3.01,3.12,7400.0],["2013-12-27",3.1,3.23,3.06,3.23,43900.0],["2013-12-30",3.17,3.19,3.07,3.09,167700.0],["2013-12-31",3.09,3.34,3.07,3.11,128600.0],["2014-01-02",3.19,3.35,3.14,3.15,27100.0],["2014-01-03",3.12,3.34,3.06,3.34,21900.0],["2014-01-06",3.36,3.36,3.16,3.26,13200.0],["2014-01-07",3.32,3.5,3.29,3.5,16700.0],["2014-01-08",3.4,3.64,3.4,3.45,38600.0],["2014-01-09",3.48,3.63,3.41,3.6,39200.0],["2014-01-10",3.6,3.64,3.56,3.64,8700.0],["2014-01-13",3.6,3.69,3.55,3.63,16200.0],["2014-01-14",3.61,3.66,3.48,3.58,20200.0],["2014-01-15",3.54,3.68,3.54,3.67,16000.0],["2014-01-16",3.64,3.64,3.57,3.64,14200.0],["2014-01-17",3.65,3.68,3.63,3.67,12100.0],["2014-01-21",3.65,3.76,3.64,3.74,21400.0],["2014-01-22",3.73,3.76,3.63,3.75,17800.0],["2014-01-23",3.71,3.77,3.62,3.65,16300.0],["2014-01-24",3.61,3.67,3.52,3.53,37500.0],["2014-01-27",3.56,3.66,3.52,3.52,11100.0],["2014-01-28",3.49,3.54,3.32,3.46,20400.0],["2014-01-29",3.41,3.48,3.39,3.41,21300.0],["2014-01-30",3.4,3.45,3.18,3.35,17200.0],["2014-01-31",3.3,3.38,3.22,3.24,11100.0],["2014-02-03",3.22,3.22,3.05,3.06,21300.0],["2014-02-04",3.06,3.16,2.94,3.0,40800.0],["2014-02-05",3.03,3.1,2.93,2.98,212600.0],["2014-02-06",2.96,3.12,2.94,3.12,13400.0],["2014-02-07",3.09,3.12,3.03,3.12,5200.0],["2014-02-10",2.81,3.38,2.81,3.12,133800.0],["2014-02-11",3.36,3.4,3.3,3.38,63100.0],["2014-02-12",3.37,3.4,3.35,3.4,5200.0],["2014-02-13",3.27,3.43,3.22,3.4,12400.0],["2014-02-14",3.35,3.44,3.35,3.44,9000.0],["2014-02-18",3.42,3.54,3.38,3.54,38100.0],["2014-02-19",3.55,3.59,3.53,3.56,102100.0],["2014-02-20",3.6,3.6,3.54,3.6,23500.0],["2014-02-21",3.58,3.61,3.56,3.56,22800.0],["2014-02-24",3.6,3.6,3.57,3.6,44200.0],["2014-02-25",3.6,3.62,3.5,3.58,49400.0],["2014-02-26",3.5,3.56,3.22,3.51,59900.0],["2014-02-27",3.51,3.51,3.47,3.47,3200.0],["2014-02-28",3.55,3.55,3.46,3.48,14300.0],["2014-03-03",3.48,3.64,3.44,3.64,14500.0],["2014-03-04",3.4,3.65,3.4,3.63,6400.0],["2014-03-05",3.59,3.65,3.43,3.64,25200.0],["2014-03-06",3.62,3.63,3.34,3.61,13400.0],["2014-03-07",3.6,3.65,3.56,3.64,5800.0],["2014-03-10",3.65,3.65,3.59,3.59,14700.0],["2014-03-11",3.63,3.63,3.6,3.6,2700.0],["2014-03-12",3.59,3.59,3.51,3.59,8600.0],["2014-03-13",3.61,3.61,3.58,3.6,2800.0],["2014-03-14",3.55,3.58,3.52,3.58,7500.0],["2014-03-17",3.55,3.6,3.35,3.58,62300.0],["2014-03-18",3.55,3.68,3.55,3.61,6900.0],["2014-03-19",3.65,3.75,3.6,3.75,13700.0],["2014-03-20",3.71,3.75,3.7,3.7,4400.0],["2014-03-21",3.74,3.75,3.7,3.75,9800.0],["2014-03-24",3.74,3.74,3.6,3.67,10800.0],["2014-03-25",3.71,3.74,3.56,3.65,11300.0],["2014-03-26",3.74,3.74,3.57,3.66,8700.0],["2014-03-27",3.71,4.43,3.6,4.42,512900.0],["2014-03-28",4.33,4.64,4.25,4.59,177300.0],["2014-03-31",4.59,5.15,4.59,4.88,504100.0],["2014-04-01",5.04,5.23,4.68,4.78,324300.0],["2014-04-02",4.84,5.09,4.5,5.0,202100.0],["2014-04-03",5.09,5.1,4.88,4.98,98300.0],["2014-04-04",5.07,5.12,5.0,5.08,88500.0],["2014-04-07",4.96,5.2,4.9,5.08,124700.0],["2014-04-08",5.11,5.13,5.06,5.09,36900.0],["2014-04-09",5.03,5.86,4.85,5.41,263200.0],["2014-04-10",5.5,5.63,5.21,5.25,116600.0],["2014-04-11",5.27,5.27,5.08,5.16,61300.0],["2014-04-14",5.05,5.1,4.86,4.94,69800.0],["2014-04-15",4.5,4.55,4.26,4.31,218600.0],["2014-04-16",4.29,4.42,4.16,4.17,88300.0],["2014-04-17",4.19,4.19,3.96,4.09,52800.0],["2014-04-21",4.15,4.19,4.02,4.08,53800.0],["2014-04-22",4.2,4.2,4.05,4.05,28700.0],["2014-04-23",4.04,4.14,4.04,4.1,12100.0],["2014-04-24",4.06,4.52,3.99,4.01,177900.0],["2014-04-25",4.0,4.08,3.85,4.01,31600.0],["2014-04-28",4.0,4.19,3.86,3.98,30900.0],["2014-04-29",4.04,4.04,3.79,3.9,26800.0],["2014-04-30",3.84,3.92,3.78,3.89,18300.0],["2014-05-01",3.97,4.1,3.83,3.98,57600.0],["2014-05-02",4.14,4.25,4.09,4.22,32700.0],["2014-05-05",4.21,4.25,4.17,4.2,12800.0],["2014-05-06",4.29,4.4,4.18,4.25,21000.0],["2014-05-07",4.25,4.29,4.22,4.27,21100.0],["2014-05-08",4.2,4.37,4.06,4.11,67700.0],["2014-05-09",4.06,4.23,4.05,4.07,19800.0],["2014-05-12",4.12,4.12,3.99,4.0,4900.0],["2014-05-13",4.05,4.05,3.87,3.99,21800.0],["2014-05-14",3.96,4.19,3.89,3.97,32300.0],["2014-05-15",3.85,4.0,3.85,3.99,5400.0],["2014-05-16",4.01,4.04,3.93,4.04,2800.0],["2014-05-19",3.77,4.26,3.74,4.2,18400.0],["2014-05-20",4.2,4.2,3.96,4.05,4300.0],["2014-05-21",4.16,4.16,3.88,4.0,6900.0],["2014-05-22",4.03,4.16,3.97,4.16,3100.0],["2014-05-23",4.06,4.07,3.97,4.03,2900.0],["2014-05-27",4.13,4.13,3.96,3.96,500.0],["2014-05-28",3.93,4.02,3.93,3.99,8300.0],["2014-05-29",3.98,4.02,3.98,4.02,1300.0],["2014-05-30",3.97,4.05,3.86,4.05,6800.0],["2014-06-02",4.03,4.1,3.92,4.05,1400.0],["2014-06-03",4.02,4.05,3.97,4.05,1200.0],["2014-06-04",4.05,4.15,4.05,4.15,2800.0],["2014-06-05",4.1,4.1,4.01,4.08,1100.0],["2014-06-06",3.99,4.05,3.99,4.05,2000.0],["2014-06-09",4.02,4.09,4.0,4.07,12400.0],["2014-06-10",4.01,4.13,4.01,4.08,4200.0],["2014-06-11",4.1,4.1,4.02,4.08,4000.0],["2014-06-12",4.07,4.53,4.02,4.33,77000.0],["2014-06-13",4.42,4.44,4.17,4.19,17900.0],["2014-06-16",4.31,4.45,4.15,4.33,4600.0],["2014-06-17",4.27,4.39,4.25,4.32,3600.0],["2014-06-18",4.31,4.32,4.26,4.26,1900.0],["2014-06-19",4.25,4.36,4.25,4.33,5500.0],["2014-06-20",4.26,4.37,4.25,4.33,5300.0],["2014-06-23",4.32,4.61,4.32,4.41,38600.0],["2014-06-24",4.36,4.38,4.27,4.34,3700.0],["2014-06-25",4.38,4.45,4.35,4.4,7700.0],["2014-06-26",4.39,4.56,4.37,4.52,34200.0],["2014-06-27",4.53,4.62,4.49,4.49,7100.0],["2014-06-30",4.43,4.62,4.43,4.6,12100.0],["2014-07-01",4.6,4.65,4.5,4.63,29200.0],["2014-07-02",4.66,4.95,4.57,4.84,37600.0],["2014-07-03",4.95,5.12,4.87,5.08,25300.0],["2014-07-07",5.19,5.19,4.86,5.08,19100.0],["2014-07-08",5.14,5.14,4.86,5.06,7700.0],["2014-07-09",4.99,5.02,4.97,4.97,2800.0],["2014-07-10",5.0,5.04,4.79,5.0,8800.0],["2014-07-11",5.09,5.09,4.81,4.87,25200.0],["2014-07-14",4.83,5.0,4.83,4.94,14200.0],["2014-07-15",5.04,5.08,4.89,4.95,18200.0],["2014-07-16",5.0,5.07,4.65,4.97,12200.0],["2014-07-17",4.94,4.95,4.77,4.95,1700.0],["2014-07-18",4.86,4.88,4.53,4.83,21500.0],["2014-07-21",4.8,4.89,4.54,4.65,66400.0],["2014-07-22",4.53,4.69,4.45,4.51,27500.0],["2014-07-23",4.51,4.7,4.39,4.52,7400.0],["2014-07-24",4.57,4.67,4.56,4.58,6800.0],["2014-07-25",4.58,4.58,4.58,4.58,0.0],["2014-07-28",4.61,4.61,4.45,4.61,2500.0],["2014-07-29",4.58,4.67,4.32,4.39,40100.0],["2014-07-30",4.36,4.4,4.35,4.4,5500.0],["2014-07-31",4.4,4.6,4.32,4.32,6700.0],["2014-08-01",4.47,4.47,4.12,4.22,15100.0],["2014-08-04",4.29,4.41,4.07,4.07,2300.0],["2014-08-05",4.04,4.29,4.03,4.26,3300.0],["2014-08-06",4.0,4.41,3.96,4.41,10700.0],["2014-08-07",4.28,4.4,4.27,4.39,7700.0],["2014-08-08",4.3,4.42,4.3,4.41,7800.0],["2014-08-11",4.33,4.42,4.19,4.29,28600.0],["2014-08-12",4.3,4.3,4.28,4.28,1400.0],["2014-08-13",4.3,4.3,4.2,4.22,3300.0],["2014-08-14",4.22,4.28,4.15,4.27,2600.0],["2014-08-15",4.13,4.24,4.13,4.21,900.0],["2014-08-18",4.18,4.25,4.11,4.2,4200.0],["2014-08-19",4.17,4.25,4.11,4.2,3700.0],["2014-08-20",4.11,4.11,3.9,4.01,23400.0],["2014-08-21",3.92,3.92,3.82,3.91,50000.0],["2014-08-22",3.9,3.91,3.9,3.91,2000.0],["2014-08-25",3.9,3.96,3.9,3.96,9400.0],["2014-08-26",3.93,3.93,3.9,3.9,17900.0],["2014-08-27",4.16,4.16,3.88,3.92,39900.0],["2014-08-28",3.98,4.06,3.87,3.87,8300.0],["2014-08-29",3.9,4.07,3.79,3.86,17200.0],["2014-09-02",3.85,3.96,3.85,3.86,9200.0],["2014-09-03",3.79,3.9,3.78,3.8,31400.0],["2014-09-04",3.81,4.03,3.81,3.91,12400.0],["2014-09-05",3.9,3.97,3.81,3.91,9900.0],["2014-09-08",3.95,3.95,3.77,3.79,21100.0],["2014-09-09",3.79,3.85,3.73,3.78,23800.0],["2014-09-10",3.73,3.86,3.65,3.66,20400.0],["2014-09-11",3.64,3.84,3.61,3.67,6400.0],["2014-09-12",3.67,3.93,3.6,3.7,4500.0],["2014-09-15",3.65,3.7,3.6,3.69,2200.0],["2014-09-16",3.68,3.83,3.61,3.63,3700.0],["2014-09-17",3.61,4.0,3.61,3.7,2700.0],["2014-09-18",3.67,3.97,3.67,3.87,4900.0],["2014-09-19",3.82,3.82,3.62,3.63,17200.0],["2014-09-22",3.56,3.74,3.56,3.74,2000.0],["2014-09-23",3.74,3.74,3.74,3.74,0.0],["2014-09-24",3.74,3.74,3.74,3.74,300.0],["2014-09-25",3.74,3.74,3.74,3.74,0.0],["2014-09-26",3.66,3.77,3.66,3.68,7100.0],["2014-09-29",3.8,3.8,3.67,3.7,2800.0],["2014-09-30",3.74,3.87,3.74,3.82,2200.0],["2014-10-01",3.82,3.85,3.7,3.84,9400.0],["2014-10-02",3.82,3.82,3.82,3.82,4100.0],["2014-10-03",3.83,3.88,3.82,3.85,17600.0],["2014-10-06",3.81,3.81,3.8,3.8,17800.0],["2014-10-07",3.73,3.8,3.65,3.7,119800.0],["2014-10-08",3.67,3.88,3.65,3.77,53900.0],["2014-10-09",3.72,3.85,3.72,3.75,19500.0],["2014-10-10",3.75,3.83,3.75,3.76,13300.0],["2014-10-13",3.75,3.76,3.75,3.75,1400.0],["2014-10-14",3.75,4.39,3.75,4.09,121200.0],["2014-10-15",4.0,4.0,3.75,3.85,5600.0],["2014-10-16",3.79,3.99,3.78,3.97,11400.0],["2014-10-17",3.98,4.1,3.76,3.99,27200.0],["2014-10-20",3.9,4.1,3.9,3.96,6000.0],["2014-10-21",4.1,4.1,3.97,3.97,1500.0],["2014-10-22",4.01,4.23,3.97,4.02,5300.0],["2014-10-23",4.02,4.02,4.02,4.02,0.0],["2014-10-24",3.99,4.14,3.99,4.05,2800.0],["2014-10-27",4.04,4.09,4.03,4.09,1100.0],["2014-10-28",4.12,4.12,4.1,4.1,1800.0],["2014-10-29",4.12,4.12,4.09,4.11,3700.0],["2014-10-30",4.07,4.09,4.07,4.08,1300.0],["2014-10-31",4.13,4.15,4.03,4.1,6300.0],["2014-11-03",4.13,4.25,4.07,4.25,9400.0],["2014-11-04",4.25,4.48,4.18,4.18,3900.0],["2014-11-05",4.88,4.88,4.01,4.2,23300.0],["2014-11-06",5.01,5.01,4.59,4.79,69300.0],["2014-11-07",4.8,4.83,4.55,4.79,58800.0],["2014-11-10",4.88,4.89,4.6,4.66,49300.0],["2014-11-11",4.66,4.83,4.6,4.66,24900.0],["2014-11-12",4.53,4.65,4.53,4.56,46700.0],["2014-11-13",4.63,4.65,4.5,4.58,71700.0],["2014-11-14",4.58,4.61,4.42,4.48,26100.0],["2014-11-17",4.45,4.45,4.34,4.39,75100.0],["2014-11-18",4.4,4.45,4.31,4.39,51000.0],["2014-11-19",4.39,4.45,4.29,4.45,65900.0],["2014-11-20",4.32,4.56,4.31,4.41,29100.0],["2014-11-21",4.5,4.65,4.41,4.45,62900.0],["2014-11-24",4.49,4.59,4.47,4.5,12300.0],["2014-11-25",4.5,4.54,4.46,4.48,10300.0],["2014-11-26",4.45,4.45,4.41,4.41,8500.0],["2014-11-28",4.4,4.43,4.33,4.4,2700.0],["2014-12-01",4.4,4.42,4.32,4.4,6000.0],["2014-12-02",4.37,4.38,4.32,4.32,1500.0],["2014-12-03",4.32,4.44,4.28,4.44,29500.0],["2014-12-04",4.47,4.54,4.41,4.44,9200.0],["2014-12-05",4.48,4.7,4.48,4.62,8000.0],["2014-12-08",4.58,4.69,4.47,4.64,16300.0],["2014-12-09",4.56,4.56,4.38,4.45,11700.0],["2014-12-10",4.44,4.53,4.36,4.46,15400.0],["2014-12-11",4.48,4.48,4.38,4.38,43400.0],["2014-12-12",4.37,4.38,4.22,4.33,35000.0],["2014-12-15",4.36,4.47,4.33,4.4,41800.0],["2014-12-16",4.4,4.49,4.28,4.48,18500.0],["2014-12-17",4.49,4.5,4.43,4.49,13300.0],["2014-12-18",4.49,4.49,4.3,4.42,17700.0],["2014-12-19",4.46,4.49,4.31,4.35,25500.0],["2014-12-22",4.3,4.35,4.25,4.26,82500.0],["2014-12-23",4.29,4.41,4.29,4.38,11300.0],["2014-12-24",4.35,4.38,4.25,4.38,6300.0],["2014-12-26",4.28,4.38,4.25,4.25,19200.0],["2014-12-29",4.3,4.38,4.3,4.35,15100.0],["2014-12-30",4.33,4.44,4.26,4.43,16800.0],["2014-12-31",4.46,4.47,4.26,4.35,20200.0],["2015-01-02",4.43,4.46,4.4,4.41,7300.0],["2015-01-05",4.48,4.54,4.34,4.34,18500.0],["2015-01-06",4.3,4.5,4.26,4.26,15700.0],["2015-01-07",4.27,4.39,4.27,4.3,23100.0],["2015-01-08",4.25,4.35,4.25,4.35,32800.0],["2015-01-09",4.3,4.45,4.3,4.33,15800.0],["2015-01-12",4.4,4.51,4.22,4.23,71800.0],["2015-01-13",4.2,4.37,4.1,4.14,49800.0],["2015-01-14",4.18,4.22,4.1,4.12,6100.0],["2015-01-15",4.2,4.26,4.19,4.23,11500.0],["2015-01-16",4.2,4.22,4.12,4.15,6200.0],["2015-01-20",4.13,4.2,4.02,4.06,18800.0],["2015-01-21",4.1,4.14,4.09,4.14,10200.0],["2015-01-22",4.13,4.17,4.02,4.07,32700.0],["2015-01-23",4.07,4.1,4.06,4.08,7900.0],["2015-01-26",4.05,4.31,4.05,4.31,9600.0],["2015-01-27",4.33,4.34,4.24,4.3,19700.0],["2015-01-28",4.2,4.31,4.17,4.2,34700.0],["2015-01-29",4.2,4.2,4.2,4.2,2100.0],["2015-01-30",4.15,4.19,4.14,4.15,16000.0],["2015-02-02",4.15,4.22,4.09,4.09,1100.0],["2015-02-03",4.15,4.15,4.05,4.07,20800.0],["2015-02-04",4.1,4.15,4.1,4.15,11700.0],["2015-02-05",4.09,4.14,4.08,4.08,10400.0],["2015-02-06",4.07,4.27,4.07,4.22,28400.0],["2015-02-09",4.22,4.33,4.22,4.3,33800.0],["2015-02-10",4.3,4.69,4.24,4.56,317000.0],["2015-02-11",4.44,4.61,4.44,4.46,48300.0],["2015-02-12",4.54,4.57,4.24,4.33,29400.0],["2015-02-13",4.41,4.42,4.29,4.37,4200.0],["2015-02-17",4.3,4.47,4.3,4.47,3900.0],["2015-02-18",4.38,4.38,4.25,4.25,9900.0],["2015-02-19",4.3,4.3,4.29,4.29,4200.0],["2015-02-20",4.26,4.29,4.17,4.19,75900.0],["2015-02-23",4.22,4.45,4.17,4.19,31100.0],["2015-02-24",4.25,4.32,4.22,4.22,23900.0],["2015-02-25",4.27,4.31,4.2,4.21,5500.0],["2015-02-26",4.22,4.33,4.19,4.33,14600.0],["2015-02-27",4.35,4.4,4.22,4.22,31100.0],["2015-03-02",4.25,4.29,4.18,4.2,30700.0],["2015-03-03",4.2,4.25,4.13,4.15,51300.0],["2015-03-04",4.17,4.2,4.1,4.11,62100.0],["2015-03-05",4.32,4.33,4.13,4.25,4800.0],["2015-03-06",4.25,4.25,4.16,4.19,4100.0],["2015-03-09",4.11,4.25,4.11,4.19,9700.0],["2015-03-10",4.21,4.23,4.12,4.12,15000.0],["2015-03-11",4.18,4.18,4.1,4.13,21700.0],["2015-03-12",4.14,4.32,4.14,4.2,44700.0],["2015-03-13",4.26,4.3,4.2,4.27,8800.0],["2015-03-16",4.27,4.3,4.13,4.3,18800.0],["2015-03-17",4.3,4.34,4.19,4.25,13400.0],["2015-03-18",4.34,4.37,4.21,4.35,14900.0],["2015-03-19",4.31,4.38,4.25,4.34,17900.0],["2015-03-20",4.32,4.34,4.21,4.26,32300.0],["2015-03-23",4.26,4.28,4.18,4.26,33100.0],["2015-03-24",4.28,4.66,4.23,4.25,89700.0],["2015-03-25",4.25,4.39,4.25,4.35,18200.0],["2015-03-26",4.22,4.35,4.22,4.29,4100.0],["2015-03-27",4.39,4.6,4.22,4.22,7400.0],["2015-03-30",4.26,4.34,4.22,4.26,14900.0],["2015-03-31",4.28,4.35,3.78,3.88,297700.0],["2015-04-01",3.84,3.88,3.68,3.85,85900.0],["2015-04-02",3.93,3.93,3.73,3.76,36100.0],["2015-04-06",3.7,3.84,3.7,3.72,28300.0],["2015-04-07",3.79,3.79,3.61,3.65,35200.0],["2015-04-08",3.6,3.65,3.5,3.51,58100.0],["2015-04-09",3.6,3.73,3.46,3.72,23600.0],["2015-04-10",3.68,3.72,3.58,3.6,7700.0],["2015-04-13",3.54,3.65,3.47,3.59,18000.0],["2015-04-14",3.64,3.65,3.51,3.58,4100.0],["2015-04-15",3.6,3.62,3.55,3.59,3300.0],["2015-04-16",3.53,3.57,3.52,3.52,4100.0],["2015-04-17",3.5,3.57,3.45,3.55,14400.0],["2015-04-20",3.47,3.53,3.46,3.47,27000.0],["2015-04-21",3.53,3.53,3.45,3.45,10200.0],["2015-04-22",3.46,3.65,3.45,3.64,67100.0],["2015-04-23",3.56,3.65,3.5,3.52,37400.0],["2015-04-24",3.52,3.64,3.47,3.53,31000.0],["2015-04-27",3.47,3.55,3.39,3.42,65300.0],["2015-04-28",3.45,3.59,3.45,3.48,11300.0],["2015-04-29",3.43,3.53,3.38,3.46,9500.0],["2015-04-30",3.48,3.48,3.4,3.4,18100.0],["2015-05-01",3.41,3.5,3.41,3.48,5400.0],["2015-05-04",3.53,3.61,3.44,3.45,3500.0],["2015-05-05",3.41,3.59,3.41,3.49,34900.0],["2015-05-06",3.48,3.52,3.47,3.52,3800.0],["2015-05-07",3.47,3.52,3.32,3.43,38900.0],["2015-05-08",3.56,3.74,3.51,3.69,119600.0],["2015-05-11",3.56,3.73,3.5,3.65,47900.0],["2015-05-12",3.63,3.63,3.45,3.59,22600.0],["2015-05-13",3.69,3.69,3.5,3.53,7100.0],["2015-05-14",3.62,3.71,3.51,3.57,8600.0],["2015-05-15",3.62,3.72,3.57,3.67,32000.0],["2015-05-18",3.58,3.68,3.54,3.55,15100.0],["2015-05-19",3.56,3.63,3.56,3.6,5600.0],["2015-05-20",3.6,3.65,3.58,3.61,20500.0],["2015-05-21",3.68,3.69,3.54,3.6,7300.0],["2015-05-22",3.52,3.58,3.52,3.53,2300.0],["2015-05-26",3.53,3.6,3.5,3.56,19100.0],["2015-05-27",3.54,3.56,3.5,3.5,48500.0],["2015-05-28",3.47,3.53,3.47,3.53,3300.0],["2015-05-29",3.48,3.55,3.48,3.49,700.0],["2015-06-01",3.46,3.52,3.45,3.46,11900.0],["2015-06-02",3.55,3.74,3.55,3.64,49500.0],["2015-06-03",3.71,3.9,3.68,3.85,87000.0],["2015-06-04",3.79,3.97,3.67,3.83,157500.0],["2015-06-05",3.85,3.85,3.68,3.76,21100.0],["2015-06-08",3.85,3.92,3.81,3.87,33000.0],["2015-06-09",3.9,3.9,3.82,3.83,9200.0],["2015-06-10",3.89,3.9,3.81,3.84,10100.0],["2015-06-11",3.89,3.89,3.85,3.86,10400.0],["2015-06-12",3.87,3.89,3.84,3.85,14500.0],["2015-06-15",3.9,3.9,3.84,3.86,3200.0],["2015-06-16",3.83,3.86,3.81,3.81,8300.0],["2015-06-17",3.81,3.81,3.81,3.81,100.0],["2015-06-18",3.81,3.9,3.81,3.84,6900.0],["2015-06-19",3.83,3.93,3.82,3.93,19600.0],["2015-06-22",3.91,4.0,3.91,3.92,17000.0],["2015-06-23",3.9,3.97,3.88,3.88,6100.0],["2015-06-24",3.95,4.0,3.86,3.95,12600.0],["2015-06-25",3.98,3.99,3.89,3.9,19300.0],["2015-06-26",3.98,3.98,3.88,3.96,14800.0],["2015-06-29",4.01,4.01,3.81,3.81,12800.0],["2015-06-30",3.97,3.97,3.81,3.81,1900.0],["2015-07-01",3.85,3.85,3.8,3.8,4700.0],["2015-07-02",3.89,3.96,3.81,3.9,22400.0],["2015-07-06",3.87,3.91,3.86,3.89,11300.0],["2015-07-07",3.88,3.93,3.81,3.93,7500.0],["2015-07-08",3.83,3.94,3.79,3.79,10100.0],["2015-07-09",3.81,3.82,3.73,3.75,15400.0],["2015-07-10",3.76,3.8,3.75,3.79,29900.0],["2015-07-13",3.8,3.81,3.79,3.8,5100.0],["2015-07-14",3.77,3.84,3.77,3.83,900.0],["2015-07-15",3.76,3.78,3.74,3.74,15500.0],["2015-07-16",3.75,3.75,3.68,3.74,18700.0],["2015-07-17",3.77,3.77,3.72,3.75,3800.0],["2015-07-20",3.7,3.7,3.69,3.7,2900.0],["2015-07-21",3.7,3.7,3.68,3.7,22200.0],["2015-07-22",3.7,3.7,3.7,3.7,0.0],["2015-07-23",3.72,3.75,3.68,3.7,13000.0],["2015-07-24",3.7,3.7,3.68,3.69,7100.0],["2015-07-27",3.65,3.67,3.62,3.67,47500.0],["2015-07-28",3.7,3.7,3.63,3.68,8100.0],["2015-07-29",3.7,3.74,3.63,3.66,19600.0],["2015-07-30",3.62,3.64,3.62,3.64,500.0],["2015-07-31",3.6,3.65,3.58,3.58,88000.0],["2015-08-03",3.59,3.64,3.59,3.64,9800.0],["2015-08-04",3.64,3.78,3.64,3.76,12300.0],["2015-08-05",3.76,3.76,3.73,3.73,6400.0],["2015-08-06",3.55,3.82,3.53,3.8,101800.0],["2015-08-07",3.8,3.82,3.69,3.79,75700.0],["2015-08-10",3.94,3.94,3.8,3.8,16600.0],["2015-08-11",3.78,3.8,3.68,3.75,8300.0],["2015-08-12",3.75,3.78,3.68,3.69,15600.0],["2015-08-13",3.65,3.68,3.65,3.68,16000.0],["2015-08-14",3.69,3.76,3.68,3.73,8200.0],["2015-08-17",3.72,3.77,3.7,3.7,1100.0],["2015-08-18",3.75,3.94,3.7,3.94,4300.0],["2015-08-19",3.8,3.8,3.68,3.69,11700.0],["2015-08-20",3.75,3.75,3.75,3.75,100.0],["2015-08-21",3.69,3.76,3.65,3.71,8100.0],["2015-08-24",3.6,3.76,3.51,3.51,10100.0],["2015-08-25",3.6,3.68,3.57,3.68,9500.0],["2015-08-26",3.65,3.81,3.56,3.8,36200.0],["2015-08-27",3.69,3.8,3.64,3.64,10400.0],["2015-08-28",3.68,3.82,3.67,3.76,9100.0],["2015-08-31",3.82,4.0,3.81,3.95,66900.0],["2015-09-01",3.98,4.08,3.96,4.03,72500.0],["2015-09-02",3.98,4.1,3.9,4.05,33700.0],["2015-09-03",4.08,4.1,3.97,3.97,19300.0],["2015-09-04",4.01,4.06,4.01,4.02,3600.0],["2015-09-08",4.05,4.11,4.05,4.08,20800.0],["2015-09-09",4.11,4.11,3.96,3.99,17900.0],["2015-09-10",3.96,4.09,3.96,4.0,34900.0],["2015-09-11",3.95,3.99,3.95,3.99,10200.0],["2015-09-14",3.9,4.05,3.89,4.04,35200.0],["2015-09-15",3.98,4.23,3.98,4.23,41500.0],["2015-09-16",4.19,4.23,4.1,4.19,33100.0],["2015-09-17",4.2,4.2,4.15,4.18,4100.0],["2015-09-18",4.13,4.2,4.13,4.2,21600.0],["2015-09-21",4.25,4.34,4.23,4.25,69200.0],["2015-09-22",4.19,4.31,4.14,4.16,25300.0],["2015-09-23",4.23,4.28,4.21,4.28,4600.0],["2015-09-24",4.21,4.21,4.09,4.14,19300.0],["2015-09-25",4.12,4.15,4.09,4.1,7700.0],["2015-09-28",4.04,4.18,3.96,3.96,15200.0],["2015-09-29",4.02,4.04,3.96,3.96,1600.0],["2015-09-30",3.96,4.07,3.96,4.03,5100.0],["2015-10-01",4.09,4.1,4.05,4.08,7900.0],["2015-10-02",4.03,4.15,4.03,4.1,2300.0],["2015-10-05",4.09,4.18,4.03,4.03,28600.0],["2015-10-06",4.07,4.09,4.04,4.08,7500.0],["2015-10-07",4.06,4.2,4.05,4.09,16000.0],["2015-10-08",4.16,4.26,4.11,4.19,9200.0],["2015-10-09",4.15,4.15,4.06,4.09,10000.0],["2015-10-12",4.11,4.11,4.05,4.06,7300.0],["2015-10-13",4.05,4.15,4.05,4.05,7400.0],["2015-10-14",4.15,4.15,4.04,4.08,7800.0],["2015-10-15",4.05,4.05,4.04,4.05,4900.0],["2015-10-16",4.1,4.25,4.09,4.25,31900.0],["2015-10-19",4.2,4.25,4.09,4.09,12400.0],["2015-10-20",4.1,4.1,4.1,4.1,100.0],["2015-10-21",4.25,4.29,4.14,4.14,15700.0],["2015-10-22",4.3,4.3,4.19,4.22,4800.0],["2015-10-23",4.3,4.35,4.22,4.3,10100.0],["2015-10-26",4.35,4.37,4.25,4.33,15500.0],["2015-10-27",4.35,4.35,4.22,4.28,13800.0],["2015-10-28",4.25,4.25,4.22,4.24,19400.0],["2015-10-29",4.22,4.25,4.11,4.25,12000.0],["2015-10-30",4.16,4.25,4.13,4.23,12900.0],["2015-11-02",4.14,4.32,4.14,4.26,10600.0],["2015-11-03",4.14,4.34,4.14,4.25,9600.0],["2015-11-04",4.14,4.2,4.04,4.07,179800.0],["2015-11-05",4.04,4.24,3.96,4.24,57000.0],["2015-11-06",4.09,4.11,4.04,4.07,16300.0],["2015-11-09",4.06,4.22,4.05,4.16,9800.0],["2015-11-10",4.15,4.23,4.12,4.15,8900.0],["2015-11-11",4.15,4.15,4.07,4.14,6100.0],["2015-11-12",4.05,4.19,4.05,4.13,14400.0],["2015-11-13",4.02,4.1,4.02,4.1,6400.0],["2015-11-16",4.05,4.23,4.04,4.14,29400.0],["2015-11-17",4.12,4.12,4.05,4.08,13000.0],["2015-11-18",4.06,4.08,3.99,4.05,17200.0],["2015-11-19",4.08,4.08,4.0,4.02,1800.0],["2015-11-20",4.01,4.08,4.01,4.02,1300.0],["2015-11-23",3.99,4.09,3.95,4.01,22200.0],["2015-11-24",3.97,4.09,3.97,4.02,1700.0],["2015-11-25",4.0,4.0,3.83,3.84,45300.0],["2015-11-27",3.97,3.97,3.91,3.91,1600.0],["2015-11-30",3.85,3.98,3.85,3.86,12200.0],["2015-12-01",3.99,3.99,3.86,3.86,5600.0],["2015-12-02",3.85,3.94,3.85,3.87,3500.0],["2015-12-03",3.94,3.94,3.79,3.83,13100.0],["2015-12-04",3.81,3.98,3.81,3.98,3600.0],["2015-12-07",3.99,3.99,3.9,3.9,3200.0],["2015-12-08",3.91,3.93,3.9,3.9,5100.0],["2015-12-09",3.92,3.93,3.86,3.86,10900.0],["2015-12-10",3.87,3.9,3.85,3.87,10000.0],["2015-12-11",3.89,3.9,3.79,3.81,3300.0],["2015-12-14",3.8,3.9,3.8,3.88,13500.0],["2015-12-15",3.75,3.8,3.72,3.75,25100.0],["2015-12-16",3.74,3.8,3.72,3.73,11100.0],["2015-12-17",3.73,3.8,3.65,3.72,13100.0],["2015-12-18",3.73,3.8,3.71,3.8,11000.0],["2015-12-21",3.74,3.74,3.7,3.71,4200.0],["2015-12-22",3.7,3.74,3.69,3.72,24300.0],["2015-12-23",3.72,3.84,3.7,3.84,33300.0],["2015-12-24",3.7,3.83,3.7,3.82,1800.0],["2015-12-28",3.8,3.8,3.7,3.7,6900.0],["2015-12-29",3.71,3.74,3.69,3.69,5900.0],["2015-12-30",3.7,3.75,3.69,3.75,7400.0],["2015-12-31",3.74,3.75,3.72,3.72,6400.0],["2016-01-04",3.72,3.73,3.65,3.65,1700.0],["2016-01-05",3.63,3.69,3.56,3.69,3400.0],["2016-01-06",3.6,3.74,3.6,3.7,6000.0],["2016-01-07",3.66,3.7,3.66,3.68,10900.0],["2016-01-08",3.7,3.73,3.7,3.71,3200.0],["2016-01-11",3.72,3.75,3.71,3.73,6100.0],["2016-01-12",3.71,3.75,3.7,3.73,3100.0],["2016-01-13",3.75,3.75,3.73,3.75,8100.0],["2016-01-14",3.72,3.72,3.68,3.68,11200.0],["2016-01-15",3.71,3.71,3.59,3.65,18900.0],["2016-01-19",3.65,3.71,3.65,3.7,3800.0],["2016-01-20",3.63,3.92,3.52,3.7,63600.0],["2016-01-21",3.67,3.75,3.52,3.75,33100.0],["2016-01-22",3.75,3.87,3.71,3.85,15300.0],["2016-01-25",3.85,3.9,3.82,3.82,1500.0],["2016-01-26",3.82,3.9,3.82,3.85,3000.0],["2016-01-27",3.87,3.87,3.75,3.75,1100.0],["2016-01-28",3.82,3.85,3.78,3.78,1000.0],["2016-01-29",3.84,3.85,3.75,3.76,4500.0],["2016-02-01",3.75,3.88,3.75,3.88,10300.0],["2016-02-02",3.83,3.85,3.83,3.83,9500.0],["2016-02-03",3.86,3.86,3.83,3.86,2900.0],["2016-02-04",3.86,3.86,3.83,3.84,4100.0],["2016-02-05",3.83,3.83,3.75,3.78,10700.0],["2016-02-08",3.73,3.79,3.7,3.76,6500.0],["2016-02-09",3.66,3.67,3.62,3.65,13500.0],["2016-02-10",3.7,3.75,3.7,3.75,800.0],["2016-02-11",3.76,3.76,3.55,3.71,34300.0],["2016-02-12",3.7,3.83,3.7,3.83,8000.0],["2016-02-16",3.78,3.78,3.78,3.78,100.0],["2016-02-17",3.78,3.83,3.78,3.83,17600.0],["2016-02-18",3.83,3.85,3.83,3.85,5600.0],["2016-02-19",3.83,3.85,3.81,3.81,2700.0],["2016-02-22",3.77,3.77,3.61,3.71,13600.0],["2016-02-23",3.73,3.73,3.69,3.71,3700.0],["2016-02-24",3.7,3.74,3.7,3.74,5500.0],["2016-02-25",3.71,3.77,3.71,3.77,3000.0],["2016-02-26",3.78,3.82,3.76,3.81,5200.0],["2016-02-29",3.79,3.83,3.75,3.77,4800.0],["2016-03-01",3.82,3.82,3.79,3.79,1600.0],["2016-03-02",3.8,3.84,3.79,3.83,9800.0],["2016-03-03",3.82,3.95,3.82,3.86,14400.0],["2016-03-04",3.85,3.9,3.83,3.83,37900.0],["2016-03-07",3.8,3.89,3.66,3.73,7600.0],["2016-03-08",3.77,3.89,3.7,3.7,3200.0],["2016-03-09",3.74,3.88,3.71,3.87,3300.0],["2016-03-10",3.8,3.88,3.76,3.8,4700.0],["2016-03-11",3.81,3.88,3.81,3.86,59200.0],["2016-03-14",3.87,3.88,3.84,3.85,11600.0],["2016-03-15",3.85,3.86,3.8,3.8,11100.0],["2016-03-16",3.76,3.8,3.74,3.74,6000.0],["2016-03-17",3.67,3.79,3.67,3.68,19200.0],["2016-03-18",3.68,3.75,3.66,3.66,37400.0],["2016-03-21",3.68,3.74,3.68,3.68,12500.0],["2016-03-22",3.64,3.64,3.42,3.52,48600.0],["2016-03-23",3.58,3.74,3.58,3.63,23500.0],["2016-03-24",3.66,3.77,3.62,3.71,6000.0],["2016-03-28",3.7,3.79,3.61,3.68,8800.0],["2016-03-29",3.61,3.78,3.61,3.67,16800.0],["2016-03-30",3.72,3.78,3.7,3.75,1300.0],["2016-03-31",3.72,3.78,3.69,3.7,6900.0],["2016-04-01",3.78,3.78,3.7,3.7,6800.0],["2016-04-04",3.74,3.79,3.74,3.79,3500.0],["2016-04-05",3.76,3.77,3.74,3.77,400.0],["2016-04-06",3.7,3.8,3.7,3.7,7400.0],["2016-04-07",3.75,3.76,3.75,3.76,3500.0],["2016-04-08",3.75,3.78,3.75,3.78,1000.0],["2016-04-11",3.78,3.78,3.74,3.74,700.0],["2016-04-12",3.76,3.76,3.76,3.76,100.0],["2016-04-13",3.79,3.92,3.65,3.65,73100.0],["2016-04-14",3.75,3.78,3.7,3.74,4600.0],["2016-04-15",3.74,3.81,3.67,3.67,77500.0],["2016-04-18",3.65,3.77,3.65,3.65,5400.0],["2016-04-19",3.7,3.78,3.64,3.64,2400.0],["2016-04-20",3.7,3.73,3.66,3.68,19600.0],["2016-04-21",3.7,3.71,3.67,3.7,20100.0],["2016-04-22",3.7,3.7,3.66,3.66,3300.0],["2016-04-25",3.72,3.8,3.7,3.79,5300.0],["2016-04-26",3.85,3.93,3.69,3.69,31600.0],["2016-04-27",3.75,3.77,3.67,3.7,40800.0],["2016-04-28",3.8,3.97,3.78,3.8,43800.0],["2016-04-29",3.87,3.95,3.83,3.86,28200.0],["2016-05-02",3.83,3.94,3.8,3.93,17900.0],["2016-05-03",3.92,3.94,3.92,3.94,1200.0],["2016-05-04",3.95,3.99,3.76,3.84,28800.0],["2016-05-05",3.66,3.87,3.62,3.71,7400.0],["2016-05-06",3.85,3.95,3.85,3.92,21000.0],["2016-05-09",3.96,4.12,3.95,4.01,30000.0],["2016-05-10",3.98,4.02,3.98,4.01,6200.0],["2016-05-11",3.98,3.99,3.95,3.95,7800.0],["2016-05-12",3.95,3.95,3.7,3.72,18700.0],["2016-05-13",3.9,3.98,3.9,3.97,16400.0],["2016-05-16",4.08,4.08,3.86,3.99,27700.0],["2016-05-17",3.85,3.87,3.69,3.7,177500.0],["2016-05-18",3.8,4.08,3.8,4.07,68500.0],["2016-05-19",4.05,4.06,3.86,3.89,15400.0],["2016-05-20",3.99,4.07,3.99,4.06,7700.0],["2016-05-23",4.06,4.1,4.06,4.1,17200.0],["2016-05-24",4.15,4.2,4.15,4.2,38200.0],["2016-05-25",4.28,4.31,4.24,4.31,14200.0],["2016-05-26",4.38,4.41,4.25,4.38,24800.0],["2016-05-27",4.42,4.66,4.31,4.55,57600.0],["2016-05-31",4.59,4.71,4.57,4.7,29000.0],["2016-06-01",4.67,4.83,4.6,4.83,54500.0],["2016-06-02",4.84,4.98,4.82,4.96,59800.0],["2016-06-03",5.0,5.34,4.99,5.31,164900.0],["2016-06-06",5.38,5.59,5.21,5.33,134700.0],["2016-06-07",5.3,5.38,5.11,5.37,100900.0],["2016-06-08",5.33,5.56,5.33,5.55,111700.0],["2016-06-09",5.5,5.59,5.5,5.52,18000.0],["2016-06-10",5.48,5.63,5.24,5.63,51400.0],["2016-06-13",5.64,5.64,5.08,5.47,80400.0],["2016-06-14",5.42,5.42,4.92,5.24,31300.0],["2016-06-15",5.2,5.2,5.0,5.19,23100.0],["2016-06-16",5.11,5.26,4.95,5.26,26300.0],["2016-06-17",5.22,5.36,4.96,5.32,120300.0],["2016-06-20",5.28,5.42,5.24,5.3,15000.0],["2016-06-21",5.3,5.48,5.18,5.34,12200.0],["2016-06-22",5.28,5.39,5.02,5.22,26100.0],["2016-06-23",5.18,5.4,5.18,5.28,25400.0],["2016-06-24",5.23,5.41,5.21,5.38,58300.0],["2016-06-27",5.33,5.36,5.04,5.35,22700.0],["2016-06-28",5.3,5.41,5.27,5.4,50500.0],["2016-06-29",5.4,5.4,5.19,5.29,16100.0],["2016-06-30",5.24,5.39,5.08,5.09,8900.0],["2016-07-01",5.11,5.25,5.11,5.19,4900.0],["2016-07-05",5.19,5.19,4.99,5.12,7200.0],["2016-07-06",5.08,5.23,5.01,5.02,9000.0],["2016-07-07",5.02,5.2,5.02,5.11,9900.0],["2016-07-08",5.09,5.2,5.08,5.1,9500.0],["2016-07-11",5.11,5.23,5.11,5.19,20400.0],["2016-07-12",5.15,5.22,5.01,5.12,15500.0],["2016-07-13",5.12,5.12,5.02,5.06,2800.0],["2016-07-14",5.07,5.07,4.97,4.99,4300.0],["2016-07-15",5.05,5.05,4.8,4.85,21800.0],["2016-07-18",4.8,4.98,4.75,4.78,13600.0],["2016-07-19",4.61,4.86,4.61,4.76,36600.0],["2016-07-20",4.72,4.8,4.6,4.6,11200.0],["2016-07-21",4.75,4.75,4.44,4.59,4600.0],["2016-07-22",4.55,4.55,4.48,4.52,1900.0],["2016-07-25",4.5,4.57,4.29,4.45,29500.0],["2016-07-26",4.5,4.59,4.5,4.52,6800.0],["2016-07-27",4.59,4.65,4.55,4.6,4700.0],["2016-07-28",4.6,4.6,4.6,4.6,0.0],["2016-07-29",4.56,4.65,4.51,4.52,9700.0],["2016-08-01",4.52,4.54,4.46,4.52,6700.0],["2016-08-02",4.54,4.96,4.51,4.81,104800.0],["2016-08-03",4.76,5.36,4.54,5.31,135300.0],["2016-08-04",5.35,5.38,5.1,5.3,32300.0],["2016-08-05",5.34,5.35,5.18,5.32,10200.0],["2016-08-08",5.32,5.32,5.06,5.06,4800.0],["2016-08-09",5.08,5.13,4.97,5.05,14100.0],["2016-08-10",5.07,5.23,5.07,5.23,3800.0],["2016-08-11",4.94,5.15,4.85,5.1,9000.0],["2016-08-12",5.08,5.08,5.08,5.08,100.0],["2016-08-15",5.04,5.34,5.04,5.21,6700.0],["2016-08-16",4.85,5.09,4.85,5.09,192100.0],["2016-08-17",5.13,5.19,4.96,5.12,12600.0],["2016-08-18",5.05,5.44,4.98,5.35,17900.0],["2016-08-19",5.26,5.35,5.2,5.31,7900.0],["2016-08-22",5.16,5.57,5.1,5.55,50600.0],["2016-08-23",5.57,5.62,5.35,5.62,29300.0],["2016-08-24",5.25,5.62,5.25,5.47,9200.0],["2016-08-25",5.51,5.62,5.4,5.51,15200.0],["2016-08-26",5.43,5.43,5.43,5.43,200.0],["2016-08-29",5.41,5.59,5.41,5.51,6200.0],["2016-08-30",5.46,5.57,5.43,5.49,4300.0],["2016-08-31",5.28,5.47,5.28,5.46,1000.0],["2016-09-01",5.45,5.51,5.45,5.47,1400.0],["2016-09-02",5.45,5.47,5.45,5.47,1100.0],["2016-09-06",5.58,5.61,5.49,5.56,1900.0],["2016-09-07",5.53,5.55,5.34,5.34,7600.0],["2016-09-08",5.33,5.5,5.25,5.36,2700.0],["2016-09-09",5.4,5.4,5.26,5.26,800.0],["2016-09-12",5.24,5.5,5.23,5.43,5300.0],["2016-09-13",5.26,5.44,5.25,5.44,10800.0],["2016-09-14",5.26,5.37,5.2,5.33,14400.0],["2016-09-15",5.38,5.38,5.21,5.23,900.0],["2016-09-16",5.38,5.4,5.02,5.04,17600.0],["2016-09-19",5.07,5.3,5.01,5.05,12000.0],["2016-09-20",5.06,5.1,5.05,5.1,5900.0],["2016-09-21",5.07,5.17,4.97,5.04,22400.0],["2016-09-22",5.05,5.1,4.99,5.02,27500.0],["2016-09-23",4.89,4.97,4.86,4.86,1200.0],["2016-09-26",4.94,5.01,4.85,4.88,12900.0],["2016-09-27",4.89,4.91,4.77,4.78,5900.0],["2016-09-28",4.77,5.04,4.7,4.94,22800.0],["2016-09-29",4.95,4.95,4.77,4.8,2100.0],["2016-09-30",5.01,5.01,5.01,5.01,500.0],["2016-10-03",4.74,4.94,4.67,4.74,28600.0],["2016-10-04",4.87,5.23,4.62,5.23,54600.0],["2016-10-05",5.07,5.19,4.96,5.19,42100.0],["2016-10-06",5.03,5.07,5.03,5.07,500.0],["2016-10-07",5.04,5.23,5.0,5.21,4400.0],["2016-10-10",5.24,5.24,5.11,5.11,1200.0],["2016-10-11",5.06,5.06,5.05,5.05,900.0],["2016-10-12",5.07,5.07,5.07,5.07,400.0],["2016-10-13",5.06,5.06,4.75,4.84,2200.0],["2016-10-14",5.05,5.05,4.66,4.95,53900.0],["2016-10-17",4.95,4.96,4.91,4.96,15100.0],["2016-10-18",4.95,5.08,4.94,4.97,12000.0],["2016-10-19",4.95,4.97,4.87,4.97,2900.0],["2016-10-20",4.95,4.95,4.82,4.83,28300.0],["2016-10-21",4.85,4.89,4.77,4.77,17800.0],["2016-10-24",4.81,4.96,4.77,4.88,8300.0],["2016-10-25",4.84,4.84,4.5,4.65,18300.0],["2016-10-26",4.58,4.67,4.32,4.33,15500.0],["2016-10-27",4.3,4.33,4.3,4.31,1700.0],["2016-10-28",4.06,4.31,4.06,4.11,25400.0],["2016-10-31",4.2,4.3,4.1,4.15,32200.0],["2016-11-01",4.2,4.3,4.2,4.25,22400.0],["2016-11-02",4.25,4.25,4.15,4.2,9400.0],["2016-11-03",4.2,4.2,4.05,4.05,31300.0],["2016-11-04",4.0,4.25,4.0,4.1,11200.0],["2016-11-07",4.2,4.25,4.2,4.25,2200.0],["2016-11-08",4.25,4.35,4.1,4.1,8700.0],["2016-11-09",4.1,4.3,4.1,4.25,6200.0],["2016-11-10",4.1,4.15,4.0,4.05,2900.0],["2016-11-11",4.1,4.3,4.0,4.15,13200.0],["2016-11-14",4.05,4.2,4.0,4.0,28400.0],["2016-11-15",4.0,4.06,3.75,3.8,48900.0],["2016-11-16",3.85,4.05,3.8,4.05,22500.0],["2016-11-17",4.05,4.2,3.95,3.95,7600.0],["2016-11-18",4.05,4.15,3.96,4.1,54400.0],["2016-11-21",4.15,4.15,3.8,4.11,16900.0],["2016-11-22",3.9,4.0,3.9,4.0,11900.0],["2016-11-23",4.05,4.05,3.9,4.0,6300.0],["2016-11-25",4.0,4.0,3.88,3.95,9600.0],["2016-11-28",3.95,3.95,3.85,3.85,3700.0],["2016-11-29",3.95,4.0,3.85,4.0,14700.0],["2016-11-30",3.95,4.0,3.85,4.0,12500.0],["2016-12-01",4.0,4.25,4.0,4.0,6600.0],["2016-12-02",4.0,4.0,4.0,4.0,0.0],["2016-12-05",4.05,4.05,4.0,4.0,2900.0],["2016-12-06",3.9,4.25,3.85,4.0,13500.0],["2016-12-07",4.25,4.25,3.75,3.85,9300.0],["2016-12-08",3.8,4.0,3.8,3.85,8600.0],["2016-12-09",4.0,4.0,3.82,3.85,17900.0],["2016-12-12",3.9,4.0,3.8,3.95,39000.0],["2016-12-13",3.9,3.95,3.75,3.9,9700.0],["2016-12-14",3.86,3.9,3.61,3.61,17400.0],["2016-12-15",3.6,3.75,3.6,3.7,12200.0],["2016-12-16",3.7,3.8,3.65,3.65,21000.0],["2016-12-19",3.67,3.67,3.5,3.5,27200.0],["2016-12-20",3.5,3.55,3.35,3.4,24100.0],["2016-12-21",3.46,3.46,3.25,3.4,43700.0],["2016-12-22",3.48,3.55,3.45,3.5,64000.0],["2016-12-23",3.6,3.7,3.6,3.65,64400.0],["2016-12-27",3.6,3.69,3.6,3.65,37600.0],["2016-12-28",3.65,3.7,3.6,3.6,28400.0],["2016-12-29",3.7,3.75,3.7,3.7,13200.0],["2016-12-30",3.75,3.9,3.7,3.9,41700.0],["2017-01-03",3.85,3.95,3.75,3.8,35200.0],["2017-01-04",3.85,3.95,3.8,3.8,4800.0],["2017-01-05",3.91,4.0,3.8,3.9,8100.0],["2017-01-06",3.85,3.95,3.75,3.75,2500.0],["2017-01-09",3.75,3.81,3.75,3.75,14200.0],["2017-01-10",3.8,3.85,3.8,3.85,3600.0],["2017-01-11",3.88,3.88,3.88,3.88,300.0],["2017-01-12",3.8,3.84,3.75,3.8,8700.0],["2017-01-13",3.85,3.9,3.85,3.9,1500.0],["2017-01-17",3.85,3.85,3.8,3.8,1100.0],["2017-01-18",3.75,3.82,3.75,3.78,3000.0],["2017-01-19",3.75,3.78,3.75,3.78,1700.0],["2017-01-20",3.75,3.75,3.67,3.7,50800.0],["2017-01-23",3.7,3.75,3.6,3.6,23800.0],["2017-01-24",3.61,3.61,3.61,3.61,200.0],["2017-01-25",3.6,3.63,3.56,3.6,2200.0],["2017-01-26",3.6,3.63,3.55,3.55,4000.0],["2017-01-27",3.55,3.55,3.45,3.46,16300.0],["2017-01-30",3.4,3.55,3.4,3.55,5100.0],["2017-01-31",3.45,3.53,3.3,3.3,22000.0],["2017-02-01",3.45,3.47,3.3,3.35,6700.0],["2017-02-02",3.45,3.45,3.35,3.45,5200.0],["2017-02-03",3.4,3.41,3.35,3.4,10400.0],["2017-02-06",3.4,3.45,3.35,3.38,24900.0],["2017-02-07",3.4,3.4,3.25,3.3,22700.0],["2017-02-08",3.35,3.38,3.3,3.3,9100.0],["2017-02-09",3.5,3.55,3.3,3.4,12400.0],["2017-02-10",3.45,3.45,3.35,3.45,14900.0],["2017-02-13",3.35,3.36,3.25,3.3,89000.0],["2017-02-14",3.43,3.43,3.3,3.3,17500.0],["2017-02-15",3.25,3.35,3.2,3.2,71700.0],["2017-02-16",3.2,3.25,2.85,2.85,193100.0],["2017-02-17",2.9,3.2,2.86,3.13,34000.0],["2017-02-21",3.15,3.45,3.1,3.35,15100.0],["2017-02-22",3.35,3.35,3.15,3.2,3100.0],["2017-02-23",3.3,3.3,2.98,3.0,57100.0],["2017-02-24",3.0,3.15,2.9,2.9,27200.0],["2017-02-27",3.0,3.0,2.9,3.0,3400.0],["2017-02-28",3.0,3.0,2.95,2.95,10000.0],["2017-03-01",2.95,3.1,2.95,3.0,14400.0],["2017-03-02",2.95,3.15,2.95,3.15,17200.0],["2017-03-03",3.05,3.15,3.05,3.15,1400.0],["2017-03-06",3.1,3.1,3.0,3.05,14800.0],["2017-03-07",3.0,3.15,2.95,2.95,19700.0],["2017-03-08",2.95,3.05,2.9,2.95,23900.0],["2017-03-09",2.91,3.0,2.9,2.98,2800.0],["2017-03-10",2.95,3.0,2.9,2.95,11200.0],["2017-03-13",2.95,3.1,2.95,3.05,18400.0],["2017-03-14",3.0,3.1,2.9,2.9,8200.0],["2017-03-15",2.95,3.1,2.9,3.0,13500.0],["2017-03-16",3.1,3.1,3.0,3.0,7300.0],["2017-03-17",3.0,3.1,3.0,3.0,4400.0],["2017-03-20",3.0,3.24,3.0,3.1,11100.0],["2017-03-21",3.2,3.35,3.05,3.2,85700.0],["2017-03-22",3.3,3.3,3.05,3.15,17600.0],["2017-03-23",3.1,3.15,3.1,3.15,6800.0],["2017-03-24",3.15,3.15,3.1,3.15,41400.0],["2017-03-27",3.15,3.2,3.1,3.1,7200.0],["2017-03-28",3.1,3.2,3.1,3.15,2800.0],["2017-03-29",3.1,3.14,3.1,3.1,1600.0],["2017-03-30",3.15,3.18,3.05,3.1,13800.0],["2017-03-31",3.15,3.2,3.15,3.15,4500.0],["2017-04-03",3.1,3.13,3.0,3.0,20900.0],["2017-04-04",3.0,3.1,2.95,2.95,13100.0],["2017-04-05",3.05,3.1,3.05,3.05,13600.0],["2017-04-06",3.1,3.15,3.05,3.08,8600.0],["2017-04-07",3.15,3.15,3.0,3.0,15700.0],["2017-04-10",3.05,3.1,3.05,3.1,11600.0],["2017-04-11",3.15,3.2,3.1,3.1,9000.0],["2017-04-12",3.25,3.25,3.15,3.25,1700.0],["2017-04-13",3.2,3.6,3.2,3.6,27600.0],["2017-04-17",3.6,3.8,3.6,3.73,11000.0],["2017-04-18",3.7,3.85,3.7,3.75,15500.0],["2017-04-19",3.78,3.78,3.7,3.7,9700.0],["2017-04-20",3.7,3.7,3.6,3.6,10300.0],["2017-04-21",3.67,3.67,3.2,3.2,22500.0],["2017-04-24",3.2,3.4,3.1,3.1,18500.0],["2017-04-25",3.21,3.35,3.2,3.25,6500.0],["2017-04-26",3.2,3.35,3.15,3.15,20300.0],["2017-04-27",3.2,3.85,3.2,3.45,34300.0],["2017-04-28",3.5,3.6,3.5,3.6,2300.0],["2017-05-01",3.5,3.55,3.5,3.55,1000.0],["2017-05-02",3.6,3.6,3.15,3.3,36800.0],["2017-05-03",3.3,3.35,3.25,3.28,14300.0],["2017-05-04",3.25,3.27,3.25,3.25,2200.0],["2017-05-05",3.25,3.3,3.25,3.28,4300.0],["2017-05-08",3.3,3.3,3.25,3.25,11900.0],["2017-05-09",3.25,3.36,3.2,3.2,46200.0],["2017-05-10",3.38,3.7,3.38,3.7,44200.0],["2017-05-11",3.7,3.7,3.55,3.55,17600.0],["2017-05-12",3.6,3.6,3.55,3.6,22800.0],["2017-05-15",3.53,3.53,3.4,3.5,62700.0],["2017-05-16",3.52,3.65,3.45,3.6,8900.0],["2017-05-17",3.7,3.7,3.55,3.56,4400.0],["2017-05-18",3.5,3.51,3.45,3.48,23500.0],["2017-05-19",3.5,3.65,3.5,3.65,14300.0],["2017-05-22",3.6,3.7,3.6,3.7,5900.0],["2017-05-23",3.7,3.78,3.65,3.78,21400.0],["2017-05-24",3.8,3.8,3.4,3.4,36300.0],["2017-05-25",3.41,3.45,3.4,3.45,12200.0],["2017-05-26",3.5,3.7,3.48,3.65,9100.0],["2017-05-30",3.7,3.7,3.4,3.4,24400.0],["2017-05-31",3.5,3.5,3.45,3.5,22700.0],["2017-06-01",3.55,3.7,3.5,3.5,3000.0],["2017-06-02",3.61,3.61,3.55,3.55,700.0],["2017-06-05",3.6,3.6,3.55,3.56,8400.0],["2017-06-06",3.55,3.6,3.45,3.6,13500.0],["2017-06-07",3.6,3.65,3.45,3.51,7500.0],["2017-06-08",3.6,3.6,3.5,3.6,300.0],["2017-06-09",3.55,3.6,3.45,3.45,18400.0],["2017-06-12",3.55,3.55,3.4,3.4,15600.0],["2017-06-13",3.46,3.55,3.46,3.55,4600.0],["2017-06-14",3.54,3.55,3.54,3.55,3000.0],["2017-06-15",3.5,3.65,3.45,3.65,900.0],["2017-06-16",3.6,3.65,3.4,3.5,9900.0],["2017-06-19",3.55,3.65,3.55,3.65,5600.0],["2017-06-20",3.65,3.7,3.55,3.6,10600.0],["2017-06-21",3.65,3.65,3.55,3.55,13000.0],["2017-06-22",3.6,3.75,3.6,3.75,3800.0],["2017-06-23",3.7,3.75,3.65,3.75,31000.0],["2017-06-26",3.75,3.75,3.5,3.5,19200.0],["2017-06-27",3.5,3.65,3.5,3.65,2100.0],["2017-06-28",3.6,3.7,3.5,3.5,2600.0],["2017-06-29",3.55,3.7,3.55,3.7,6300.0],["2017-06-30",3.6,3.7,3.6,3.65,800.0],["2017-07-03",3.7,3.7,3.55,3.65,2000.0],["2017-07-05",3.55,3.65,3.35,3.4,48400.0],["2017-07-06",3.55,3.55,3.4,3.45,24200.0],["2017-07-07",3.4,3.5,3.4,3.5,1000.0],["2017-07-10",3.4,3.45,3.4,3.45,300.0],["2017-07-11",3.5,3.5,3.25,3.25,13300.0],["2017-07-12",3.35,3.45,3.35,3.45,4500.0],["2017-07-13",3.55,3.55,3.45,3.55,1400.0],["2017-07-14",3.55,3.55,3.5,3.5,500.0],["2017-07-17",3.5,3.6,3.5,3.55,7400.0],["2017-07-18",3.65,3.65,3.65,3.65,100.0],["2017-07-19",3.54,3.58,3.4,3.55,35100.0],["2017-07-20",3.6,3.6,3.6,3.6,500.0],["2017-07-21",3.45,3.65,3.45,3.6,6000.0],["2017-07-24",3.6,3.65,3.5,3.5,1300.0],["2017-07-25",3.65,3.65,3.35,3.4,64100.0],["2017-07-26",3.45,3.55,3.45,3.55,3900.0],["2017-07-27",3.5,3.65,3.5,3.65,5000.0],["2017-07-28",3.63,3.7,3.63,3.65,9400.0],["2017-07-31",3.55,3.65,3.55,3.65,2100.0],["2017-08-01",3.7,3.75,3.7,3.75,4300.0],["2017-08-02",3.8,3.86,3.75,3.8,21400.0],["2017-08-03",3.76,4.05,3.76,4.05,41500.0],["2017-08-04",4.08,4.08,3.81,3.95,10000.0],["2017-08-07",4.0,4.05,3.75,3.8,11800.0],["2017-08-08",3.9,3.9,3.75,3.75,2800.0],["2017-08-09",3.65,3.65,3.25,3.25,27400.0],["2017-08-10",3.35,3.45,3.35,3.45,22100.0],["2017-08-11",3.4,3.5,3.35,3.45,2600.0],["2017-08-14",3.4,3.5,3.4,3.45,12600.0],["2017-08-15",3.45,3.45,3.35,3.4,13500.0],["2017-08-16",3.4,3.45,3.4,3.4,7700.0],["2017-08-17",3.35,3.45,3.35,3.45,13500.0],["2017-08-18",3.26,3.4,3.26,3.4,700.0],["2017-08-21",3.45,3.45,3.4,3.45,1200.0],["2017-08-22",3.4,3.45,3.3,3.45,12600.0],["2017-08-23",3.45,3.5,3.4,3.5,3600.0],["2017-08-24",3.5,3.6,3.45,3.6,63600.0],["2017-08-25",3.5,3.6,3.5,3.6,7200.0],["2017-08-28",3.55,3.55,3.45,3.45,29300.0],["2017-08-29",3.45,3.5,3.3,3.45,28300.0],["2017-08-30",3.5,3.55,3.45,3.55,108700.0],["2017-08-31",3.55,3.55,3.4,3.55,21800.0],["2017-09-01",3.55,3.6,3.4,3.45,85700.0],["2017-09-05",3.55,3.6,3.44,3.6,39200.0],["2017-09-06",3.4,3.9,3.4,3.8,22900.0],["2017-09-07",3.9,4.15,3.87,4.06,36200.0],["2017-09-08",4.06,4.3,4.05,4.3,72100.0],["2017-09-11",4.3,4.3,4.11,4.15,14100.0],["2017-09-12",4.1,4.1,3.95,3.95,8900.0],["2017-09-13",4.05,4.05,3.95,4.0,6300.0],["2017-09-14",3.9,3.95,3.8,3.85,16200.0],["2017-09-15",3.9,3.94,3.8,3.8,4300.0],["2017-09-18",3.8,3.9,3.8,3.9,18600.0],["2017-09-19",3.85,3.95,3.85,3.95,9300.0],["2017-09-20",3.9,4.05,3.8,3.9,6400.0],["2017-09-21",3.85,3.9,3.85,3.9,600.0],["2017-09-22",3.95,4.0,3.95,4.0,12100.0],["2017-09-25",4.05,4.05,4.0,4.0,1000.0],["2017-09-26",4.0,4.0,4.0,4.0,200.0],["2017-09-27",4.05,4.05,3.85,3.85,7800.0],["2017-09-28",3.9,3.95,3.8,3.95,29900.0],["2017-09-29",3.9,3.9,3.8,3.8,3200.0],["2017-10-02",3.85,4.0,3.85,3.93,4900.0],["2017-10-03",3.9,4.0,3.85,3.85,22700.0],["2017-10-04",3.85,3.85,3.85,3.85,2200.0],["2017-10-05",3.84,3.85,3.81,3.83,14100.0],["2017-10-06",3.85,3.85,3.8,3.85,1000.0],["2017-10-09",3.8,3.85,3.8,3.85,1100.0],["2017-10-10",3.85,3.85,3.75,3.75,1900.0],["2017-10-11",3.8,3.85,3.65,3.7,15000.0],["2017-10-12",3.7,3.7,3.65,3.65,3600.0],["2017-10-13",3.7,3.7,3.7,3.7,6800.0],["2017-10-16",3.65,3.75,3.65,3.65,1800.0],["2017-10-17",3.65,3.7,3.65,3.65,3500.0],["2017-10-18",3.65,3.7,3.65,3.7,2900.0],["2017-10-19",3.65,3.7,3.59,3.6,27800.0],["2017-10-20",3.55,3.65,3.55,3.6,2700.0],["2017-10-23",3.55,3.7,3.55,3.7,7100.0],["2017-10-24",3.6,3.7,3.6,3.7,27000.0],["2017-10-25",3.7,3.7,3.6,3.6,700.0],["2017-10-26",3.6,3.75,3.6,3.6,6600.0],["2017-10-27",3.7,3.8,3.7,3.8,5900.0],["2017-10-30",3.75,3.8,3.75,3.75,2300.0],["2017-10-31",3.7,3.8,3.7,3.76,600.0],["2017-11-01",3.75,3.85,3.75,3.85,11000.0],["2017-11-02",3.8,3.85,3.8,3.85,1100.0],["2017-11-03",3.8,3.85,3.8,3.85,13800.0],["2017-11-06",3.85,4.05,3.85,4.05,29800.0],["2017-11-07",4.03,4.03,3.9,4.0,25800.0],["2017-11-08",4.0,4.05,3.97,4.0,28500.0],["2017-11-09",4.0,4.0,3.6,3.6,40200.0],["2017-11-10",3.75,4.0,3.65,3.9,22900.0],["2017-11-13",3.9,4.05,3.9,4.05,27500.0],["2017-11-14",4.0,4.05,3.9,4.0,27300.0],["2017-11-15",4.0,4.0,3.9,4.0,3100.0],["2017-11-16",3.95,4.0,3.9,3.95,2200.0],["2017-11-17",3.9,4.0,3.68,3.95,54700.0],["2017-11-20",4.0,4.0,3.95,3.95,1400.0],["2017-11-21",4.02,4.05,3.95,3.95,20400.0],["2017-11-22",4.02,4.02,3.8,3.9,3800.0],["2017-11-24",3.9,3.9,3.8,3.9,10300.0],["2017-11-27",3.85,4.0,3.85,4.0,4400.0],["2017-11-28",3.95,4.0,3.95,3.95,1700.0],["2017-11-29",4.0,4.0,3.95,4.0,1700.0],["2017-11-30",3.95,4.01,3.95,3.95,2000.0],["2017-12-01",3.95,4.0,3.95,4.0,7700.0],["2017-12-04",3.95,4.0,3.83,3.95,17200.0],["2017-12-05",3.9,3.95,3.85,3.9,2400.0],["2017-12-06",3.85,3.95,3.71,3.8,4500.0],["2017-12-07",3.9,3.9,3.79,3.8,13600.0],["2017-12-08",3.8,3.9,3.8,3.85,3400.0],["2017-12-11",3.8,3.9,3.8,3.8,3600.0],["2017-12-12",3.85,3.9,3.85,3.9,2900.0],["2017-12-13",3.91,3.91,3.68,3.75,32500.0],["2017-12-14",3.75,3.85,3.75,3.75,21100.0],["2017-12-15",3.7,3.85,3.65,3.65,13600.0],["2017-12-18",3.65,3.8,3.65,3.7,13400.0],["2017-12-19",3.75,3.75,3.65,3.65,1300.0],["2017-12-20",3.65,3.65,3.6,3.6,4000.0],["2017-12-21",3.55,3.66,3.4,3.45,84500.0],["2017-12-22",3.55,3.55,3.45,3.5,26400.0],["2017-12-26",3.55,3.6,3.51,3.6,12000.0],["2017-12-27",3.55,3.6,3.5,3.55,16600.0],["2017-12-28",3.51,3.51,3.41,3.5,32700.0],["2017-12-29",3.45,3.65,3.41,3.65,17000.0],["2018-01-02",3.75,3.75,3.65,3.65,9600.0],["2018-01-03",3.7,4.0,3.7,4.0,16500.0],["2018-01-04",4.05,4.1,3.95,4.0,19800.0],["2018-01-05",3.95,4.26,3.95,4.2,52300.0],["2018-01-08",4.1,4.15,3.95,4.1,13100.0],["2018-01-09",4.05,4.1,4.0,4.1,7400.0],["2018-01-10",4.01,4.1,4.01,4.1,600.0],["2018-01-11",4.05,4.1,4.0,4.05,4400.0],["2018-01-12",4.05,4.05,3.96,4.0,5700.0],["2018-01-16",4.0,4.1,4.0,4.05,11900.0],["2018-01-17",4.1,4.15,4.05,4.05,16300.0],["2018-01-18",4.01,4.1,3.76,3.8,91400.0],["2018-01-19",3.85,3.85,3.75,3.8,5700.0],["2018-01-22",3.85,3.85,3.83,3.85,13100.0],["2018-01-23",3.83,3.85,3.8,3.85,2300.0],["2018-01-24",3.8,3.85,3.65,3.65,20700.0],["2018-01-25",3.7,3.7,3.6,3.6,19000.0],["2018-01-26",3.63,3.65,3.6,3.65,11000.0],["2018-01-29",3.55,3.65,3.52,3.65,33700.0],["2018-01-30",3.65,3.65,3.56,3.65,5300.0],["2018-01-31",3.63,3.65,3.6,3.6,1400.0],["2018-02-01",3.65,3.65,3.6,3.6,8200.0],["2018-02-02",3.65,3.68,3.6,3.6,4700.0],["2018-02-05",3.6,3.65,3.6,3.65,1600.0],["2018-02-06",3.6,3.66,3.4,3.5,15000.0],["2018-02-07",3.6,3.6,3.58,3.58,1200.0],["2018-02-08",3.5,3.65,3.5,3.55,1400.0],["2018-02-09",3.5,3.6,3.29,3.35,55800.0],["2018-02-12",3.5,3.55,3.45,3.45,15200.0],["2018-02-13",3.5,3.51,3.5,3.5,1900.0],["2018-02-14",3.55,3.6,3.55,3.6,1700.0],["2018-02-15",3.6,3.9,3.5,3.9,25000.0],["2018-02-16",3.85,3.85,3.8,3.85,30000.0],["2018-02-20",3.85,3.85,3.8,3.8,5400.0],["2018-02-21",3.9,3.9,3.85,3.89,8200.0],["2018-02-22",3.88,3.95,3.88,3.95,22100.0],["2018-02-23",3.96,3.96,3.95,3.95,2300.0],["2018-02-26",4.05,4.05,3.87,3.9,6700.0],["2018-02-27",4.0,4.0,4.0,4.0,200.0],["2018-02-28",4.0,4.0,3.9,3.9,1800.0],["2018-03-01",3.95,4.0,3.85,3.85,800.0],["2018-03-02",3.85,4.05,3.85,4.05,7600.0],["2018-03-05",4.1,4.15,3.96,4.1,11700.0],["2018-03-06",4.11,4.2,4.05,4.05,3100.0],["2018-03-07",4.1,4.15,3.95,3.95,7400.0],["2018-03-08",4.0,4.0,4.0,4.0,700.0],["2018-03-09",4.05,4.15,4.05,4.05,4800.0],["2018-03-12",4.05,4.13,4.05,4.05,5900.0],["2018-03-13",4.05,4.05,4.05,4.05,200.0],["2018-03-14",4.05,4.15,3.9,4.1,23300.0],["2018-03-15",4.15,4.15,4.1,4.1,4100.0],["2018-03-16",4.11,4.2,4.1,4.2,9300.0],["2018-03-19",4.2,4.2,4.05,4.15,15800.0],["2018-03-20",4.15,4.15,4.05,4.15,8000.0],["2018-03-21",4.05,4.2,4.05,4.1,2000.0],["2018-03-22",4.2,4.24,3.85,4.05,33300.0],["2018-03-23",4.05,4.2,4.05,4.2,6000.0],["2018-03-26",4.2,4.2,4.1,4.1,1200.0],["2018-03-27",4.15,4.2,4.1,4.1,11000.0],["2018-03-28",4.2,4.2,4.15,4.15,800.0],["2018-03-29",4.15,4.25,3.85,4.15,16700.0],["2018-04-02",4.2,4.25,4.2,4.25,2800.0],["2018-04-03",4.25,4.3,4.25,4.25,22900.0],["2018-04-04",4.25,4.3,4.25,4.3,3000.0],["2018-04-05",4.3,4.39,4.3,4.35,10400.0],["2018-04-06",4.3,4.37,4.3,4.35,7900.0],["2018-04-09",4.3,4.35,4.3,4.35,4700.0],["2018-04-10",4.35,4.4,4.3,4.39,1900.0],["2018-04-11",4.35,4.35,4.31,4.35,5600.0],["2018-04-12",4.4,4.4,4.35,4.35,1700.0],["2018-04-13",4.4,4.4,4.4,4.4,500.0],["2018-04-16",4.35,4.4,4.35,4.36,500.0],["2018-04-17",4.35,4.4,4.35,4.4,5500.0],["2018-04-18",4.4,4.45,4.35,4.35,20800.0],["2018-04-19",4.4,4.4,4.4,4.4,16400.0],["2018-04-20",4.44,4.45,4.36,4.38,12700.0],["2018-04-23",4.4,4.43,4.38,4.4,13000.0],["2018-04-24",4.42,4.42,4.4,4.4,17200.0],["2018-04-25",4.4,4.43,4.35,4.4,16000.0],["2018-04-26",4.4,4.5,4.25,4.3,29000.0],["2018-04-27",4.4,4.45,4.4,4.45,33900.0],["2018-04-30",4.5,4.5,4.42,4.45,1800.0],["2018-05-01",4.4,4.45,4.4,4.45,6800.0],["2018-05-02",4.45,4.5,4.45,4.5,17200.0],["2018-05-03",4.5,4.5,4.5,4.5,500.0],["2018-05-04",4.5,4.5,4.45,4.5,4600.0],["2018-05-07",4.5,4.55,4.45,4.5,35500.0],["2018-05-08",4.55,4.7,4.5,4.5,37900.0],["2018-05-09",4.55,4.7,4.5,4.65,7800.0],["2018-05-10",4.7,4.7,4.55,4.65,3800.0],["2018-05-11",4.55,4.65,4.5,4.6,4100.0],["2018-05-14",4.55,4.55,4.51,4.55,1600.0],["2018-05-15",4.58,4.8,4.58,4.75,6800.0],["2018-05-16",4.5,5.05,4.5,4.85,40500.0],["2018-05-17",5.05,5.09,4.9,5.05,43100.0],["2018-05-18",5.1,5.1,5.05,5.1,15100.0],["2018-05-21",5.1,5.15,4.75,4.75,15300.0],["2018-05-22",4.9,4.9,4.73,4.8,8100.0],["2018-05-23",4.8,4.9,4.8,4.8,14800.0],["2018-05-24",4.8,4.9,4.8,4.85,6300.0],["2018-05-25",4.9,4.9,4.85,4.9,2600.0],["2018-05-29",5.0,5.0,4.88,4.9,25600.0],["2018-05-30",4.9,4.9,4.8,4.8,35900.0],["2018-05-31",4.9,4.9,4.9,4.9,1000.0],["2018-06-01",4.9,4.9,4.8,4.9,4100.0],["2018-06-04",4.9,4.9,4.75,4.75,3500.0],["2018-06-05",4.85,4.9,4.8,4.8,5000.0],["2018-06-06",4.8,4.85,4.75,4.75,6100.0],["2018-06-07",4.8,4.85,4.7,4.7,1900.0],["2018-06-08",4.85,4.85,4.65,4.65,20200.0],["2018-06-11",4.75,4.75,4.47,4.5,26400.0],["2018-06-12",4.55,4.55,4.45,4.5,3400.0],["2018-06-13",4.5,4.5,4.45,4.5,2600.0],["2018-06-14",4.5,4.5,4.46,4.5,3700.0],["2018-06-15",4.45,4.5,4.4,4.5,12900.0],["2018-06-18",4.45,4.5,4.35,4.45,8100.0],["2018-06-19",4.4,4.5,4.25,4.35,12100.0],["2018-06-20",4.4,4.5,4.4,4.4,1300.0],["2018-06-21",4.45,4.45,4.35,4.4,1300.0],["2018-06-22",4.3,4.4,4.2,4.35,18900.0],["2018-06-25",4.4,4.5,4.1,4.15,22300.0],["2018-06-26",4.2,4.5,4.2,4.35,8000.0],["2018-06-27",4.4,4.5,4.4,4.5,18900.0],["2018-06-28",4.5,4.5,4.4,4.43,1600.0],["2018-06-29",4.55,4.55,4.47,4.5,15700.0],["2018-07-02",4.5,4.5,4.5,4.5,5500.0],["2018-07-03",4.5,4.5,4.46,4.5,7600.0],["2018-07-05",4.5,4.5,4.5,4.5,7600.0],["2018-07-06",4.5,4.5,4.46,4.5,6500.0],["2018-07-09",4.5,4.5,4.4,4.4,6700.0],["2018-07-10",4.3,4.4,4.3,4.3,1400.0],["2018-07-11",4.4,4.4,4.25,4.3,6300.0],["2018-07-12",4.4,4.45,4.3,4.3,10500.0],["2018-07-13",4.3,4.35,4.1,4.1,16900.0],["2018-07-16",4.15,4.15,4.1,4.15,28900.0],["2018-07-17",4.2,4.35,4.15,4.25,8800.0],["2018-07-18",4.35,4.35,4.2,4.3,9000.0],["2018-07-19",4.3,4.45,4.3,4.3,8100.0],["2018-07-20",4.35,4.5,4.25,4.3,10500.0],["2018-07-23",4.3,4.5,4.28,4.3,16500.0],["2018-07-24",4.3,4.45,4.3,4.3,11900.0],["2018-07-25",4.5,4.5,4.3,4.3,14900.0],["2018-07-26",4.5,4.5,4.3,4.45,13100.0],["2018-07-27",4.45,4.45,4.4,4.4,2100.0],["2018-07-30",4.5,4.7,4.4,4.5,4400.0],["2018-07-31",4.65,4.7,4.5,4.55,5000.0],["2018-08-01",4.65,4.65,4.4,4.65,11200.0],["2018-08-02",4.65,4.65,4.65,4.65,1000.0],["2018-08-03",4.65,4.65,4.45,4.45,1500.0],["2018-08-06",4.5,4.6,4.5,4.5,1000.0],["2018-08-07",4.6,4.6,4.45,4.45,16800.0],["2018-08-08",4.55,4.7,4.55,4.63,18600.0],["2018-08-09",4.65,4.65,4.6,4.65,18400.0],["2018-08-10",4.75,4.8,4.7,4.8,800.0],["2018-08-13",4.75,4.9,4.75,4.9,7900.0],["2018-08-14",4.95,4.95,4.85,4.85,1600.0],["2018-08-15",4.9,5.0,4.87,4.95,5900.0],["2018-08-16",4.9,4.96,4.8,4.9,4100.0],["2018-08-17",4.9,4.95,4.7,4.85,4500.0],["2018-08-20",4.8,4.95,4.8,4.85,1500.0],["2018-08-21",5.0,5.0,4.85,4.85,5100.0],["2018-08-22",4.8,4.95,4.8,4.9,4200.0],["2018-08-23",4.95,4.95,4.9,4.9,1000.0],["2018-08-24",4.85,4.95,4.75,4.85,2300.0],["2018-08-27",4.9,5.0,4.75,4.75,3900.0],["2018-08-28",4.95,4.96,4.85,4.85,7900.0],["2018-08-29",4.9,4.9,4.85,4.9,1600.0],["2018-08-30",4.9,4.9,4.83,4.85,1400.0],["2018-08-31",4.85,4.95,4.75,4.75,4300.0],["2018-09-04",4.95,4.95,4.9,4.9,300.0],["2018-09-05",4.9,4.95,4.8,4.8,2000.0],["2018-09-06",4.95,4.95,4.85,4.85,400.0],["2018-09-07",4.95,4.95,4.8,4.8,600.0],["2018-09-10",4.75,4.9,4.75,4.9,1600.0],["2018-09-11",4.8,4.8,4.6,4.6,12900.0],["2018-09-12",4.74,4.9,4.55,4.9,16700.0],["2018-09-13",4.7,4.72,4.69,4.7,2000.0],["2018-09-14",4.55,4.75,4.55,4.55,6100.0],["2018-09-17",4.8,4.8,4.6,4.6,1700.0],["2018-09-18",4.55,4.55,4.5,4.5,3500.0],["2018-09-19",4.5,4.5,4.35,4.35,3200.0],["2018-09-20",4.45,4.5,4.4,4.45,13800.0],["2018-09-21",4.6,4.6,4.4,4.6,11200.0],["2018-09-24",4.5,4.6,4.3,4.6,13500.0],["2018-09-25",4.45,4.6,4.4,4.45,11700.0],["2018-09-26",4.4,4.45,4.05,4.3,2600.0],["2018-09-27",4.3,4.4,4.3,4.35,5900.0],["2018-09-28",4.2,4.2,4.15,4.2,5700.0],["2018-10-01",4.35,4.35,4.15,4.16,10200.0],["2018-10-02",4.19,4.38,4.19,4.38,400.0],["2018-10-03",4.17,4.18,4.16,4.16,3500.0],["2018-10-04",4.15,4.57,4.1,4.28,7900.0],["2018-10-05",4.33,4.46,4.28,4.46,2900.0],["2018-10-08",4.31,4.44,4.31,4.36,12100.0],["2018-10-09",4.39,4.57,4.3,4.41,13100.0],["2018-10-10",4.45,4.51,4.3,4.31,6600.0],["2018-10-11",4.34,4.49,4.15,4.3,7500.0],["2018-10-12",4.31,4.36,4.18,4.36,4300.0],["2018-10-15",4.33,4.33,4.1,4.1,5600.0],["2018-10-16",4.1,4.13,4.06,4.13,5400.0],["2018-10-17",4.13,4.13,4.13,4.13,0.0],["2018-10-18",4.06,4.2,4.05,4.15,2600.0],["2018-10-19",4.19,4.2,4.18,4.2,1500.0],["2018-10-22",4.0,4.2,3.98,4.0,9300.0],["2018-10-23",3.85,4.0,3.84,3.92,34100.0],["2018-10-24",4.0,4.0,3.75,3.75,35200.0],["2018-10-25",3.68,3.97,3.68,3.7,5000.0],["2018-10-26",3.7,3.84,3.68,3.8,2300.0],["2018-10-29",3.85,3.85,3.85,3.85,100.0],["2018-10-30",3.85,3.86,3.4,3.48,12900.0],["2018-10-31",3.66,3.78,3.66,3.77,700.0],["2018-11-01",3.76,3.76,3.47,3.74,4300.0],["2018-11-02",3.77,3.82,3.5,3.5,8900.0],["2018-11-05",3.76,3.76,3.65,3.65,7100.0],["2018-11-06",3.74,3.74,3.65,3.65,1900.0],["2018-11-07",3.7,3.7,3.4,3.4,23900.0],["2018-11-08",3.45,3.64,3.45,3.64,1200.0],["2018-11-09",3.67,3.67,3.25,3.25,19900.0],["2018-11-12",3.25,3.25,3.13,3.13,1900.0],["2018-11-13",3.18,3.31,3.18,3.31,24900.0],["2018-11-14",3.29,3.29,3.28,3.28,1200.0],["2018-11-15",3.12,3.24,3.0,3.0,19500.0],["2018-11-16",2.92,3.24,2.92,3.23,2300.0],["2018-11-19",3.2,3.22,2.98,2.99,3600.0],["2018-11-20",2.94,2.95,2.93,2.93,900.0],["2018-11-21",3.0,3.0,2.83,3.0,9500.0],["2018-11-23",3.05,3.05,3.05,3.05,100.0],["2018-11-26",2.95,3.0,2.95,3.0,700.0],["2018-11-27",2.95,3.05,2.95,3.03,4200.0],["2018-11-28",3.05,3.05,2.86,2.86,7800.0],["2018-11-29",3.02,3.04,2.94,3.0,2700.0],["2018-11-30",3.04,3.04,3.0,3.0,8400.0],["2018-12-03",3.0,3.03,2.97,3.0,2500.0],["2018-12-04",2.99,3.04,2.3,2.94,47300.0],["2018-12-06",2.98,2.98,2.71,2.81,2000.0],["2018-12-07",2.72,2.84,2.53,2.6,22900.0],["2018-12-10",2.76,2.79,2.48,2.5,25900.0],["2018-12-11",2.48,2.99,2.38,2.99,45000.0],["2018-12-12",3.03,3.04,2.62,2.76,5200.0],["2018-12-13",3.01,3.01,2.52,2.61,5800.0],["2018-12-14",2.61,2.82,2.61,2.63,1800.0],["2018-12-17",2.85,2.95,2.63,2.65,3400.0],["2018-12-18",2.86,2.95,2.7,2.7,1600.0],["2018-12-19",3.0,3.0,2.9,2.92,9300.0],["2018-12-20",2.67,2.84,2.5,2.84,28100.0],["2018-12-21",2.49,2.73,2.4,2.55,17000.0],["2018-12-24",2.41,2.69,2.31,2.31,9700.0],["2018-12-26",2.3,2.34,2.05,2.07,25400.0],["2018-12-27",2.07,2.33,1.9,2.03,100600.0],["2018-12-28",2.1,2.83,2.1,2.49,26500.0],["2018-12-31",2.69,2.69,2.35,2.35,32800.0],["2019-01-02",2.5,2.69,2.5,2.57,15500.0],["2019-01-03",2.7,2.84,2.63,2.77,11100.0],["2019-01-04",2.83,2.83,2.8,2.83,7100.0],["2019-01-07",2.82,3.0,2.8,2.99,3500.0],["2019-01-08",3.0,3.19,2.94,3.18,2000.0],["2019-01-09",3.2,3.29,3.15,3.25,12600.0],["2019-01-10",3.26,3.26,3.17,3.18,3700.0],["2019-01-11",3.18,3.26,3.15,3.26,1300.0],["2019-01-14",3.21,3.26,3.05,3.24,12500.0],["2019-01-15",3.26,3.26,3.09,3.14,1500.0],["2019-01-16",3.09,3.25,3.05,3.05,2100.0],["2019-01-17",3.14,3.21,3.05,3.15,7400.0],["2019-01-18",3.23,3.28,3.22,3.22,1700.0],["2019-01-22",3.3,3.44,3.3,3.43,7300.0],["2019-01-23",3.47,3.59,3.44,3.46,9600.0],["2019-01-24",3.5,3.53,3.33,3.53,12300.0],["2019-01-25",3.54,3.54,3.42,3.42,15600.0],["2019-01-28",3.53,3.54,3.49,3.54,5300.0],["2019-01-29",3.69,3.94,3.67,3.75,38200.0],["2019-01-30",3.81,3.81,3.51,3.62,17200.0],["2019-01-31",3.62,3.62,3.5,3.6,13800.0],["2019-02-01",3.62,3.62,3.5,3.5,3100.0],["2019-02-04",3.62,3.62,3.44,3.49,13100.0],["2019-02-05",3.5,3.77,3.22,3.24,30100.0],["2019-02-06",3.37,3.37,3.01,3.01,17400.0],["2019-02-07",3.06,3.14,3.01,3.01,10400.0],["2019-02-08",3.14,3.25,3.0,3.22,8400.0],["2019-02-11",3.19,3.24,2.98,2.98,16300.0],["2019-02-12",3.06,3.09,3.0,3.09,2300.0],["2019-02-13",2.99,3.15,2.99,3.14,3000.0],["2019-02-14",3.14,3.21,2.92,2.92,30200.0],["2019-02-15",3.07,3.07,2.85,2.87,9700.0],["2019-02-19",3.0,3.36,2.99,3.36,27200.0],["2019-02-20",3.86,3.86,3.02,3.21,16000.0],["2019-02-21",3.25,3.78,2.95,3.15,15600.0],["2019-02-22",3.15,3.61,3.14,3.3,33900.0],["2019-02-25",3.59,3.59,3.5,3.55,3200.0],["2019-02-26",3.57,3.57,3.45,3.45,3100.0],["2019-02-27",3.48,3.48,3.45,3.45,1500.0],["2019-02-28",3.5,3.55,3.48,3.55,2000.0],["2019-03-01",3.51,3.55,3.31,3.31,12000.0],["2019-03-04",3.45,3.76,3.45,3.7,3100.0],["2019-03-05",3.73,3.73,3.4,3.4,12800.0],["2019-03-06",3.5,3.51,3.45,3.45,2400.0],["2019-03-07",3.5,3.81,3.5,3.76,2300.0],["2019-03-08",3.73,3.73,3.51,3.51,400.0],["2019-03-11",3.76,3.76,3.45,3.45,18900.0],["2019-03-12",3.75,3.75,3.5,3.69,4900.0],["2019-03-13",3.54,3.58,3.5,3.5,1900.0],["2019-03-14",3.5,3.55,3.5,3.5,2100.0],["2019-03-15",3.5,3.5,3.45,3.45,10300.0],["2019-03-18",3.43,3.59,3.43,3.55,2400.0],["2019-03-19",3.59,3.68,3.55,3.55,30200.0],["2019-03-20",3.65,3.73,3.55,3.55,3000.0],["2019-03-21",3.55,3.55,3.55,3.55,500.0],["2019-03-22",3.56,3.68,3.56,3.67,6900.0],["2019-03-25",3.63,3.63,3.1,3.1,35200.0],["2019-03-26",3.45,3.45,3.2,3.34,10200.0],["2019-03-27",3.28,3.28,3.16,3.24,2700.0],["2019-03-28",3.33,3.44,3.21,3.44,12600.0],["2019-03-29",3.53,3.61,3.51,3.51,2600.0],["2019-04-01",3.4,3.48,3.4,3.4,2900.0],["2019-04-02",3.61,3.62,3.5,3.62,16100.0],["2019-04-03",3.65,3.75,3.65,3.75,33400.0],["2019-04-04",3.85,4.25,3.85,4.0,147700.0],["2019-04-05",4.0,4.0,3.91,3.99,22800.0],["2019-04-08",4.0,4.0,3.9,3.93,42200.0],["2019-04-09",3.9,3.93,3.9,3.93,700.0],["2019-04-10",3.97,3.98,3.95,3.95,21600.0],["2019-04-11",3.96,4.05,3.95,4.04,17500.0],["2019-04-12",4.1,4.2,4.06,4.15,34300.0],["2019-04-15",4.1,4.14,4.1,4.14,2100.0],["2019-04-16",4.15,4.27,4.13,4.2,28400.0],["2019-04-17",4.25,4.37,4.22,4.27,53100.0],["2019-04-18",4.31,4.36,4.13,4.23,25000.0],["2019-04-22",4.37,4.39,4.12,4.19,34100.0],["2019-04-23",4.2,4.27,3.95,4.05,24600.0],["2019-04-24",4.12,4.3,4.12,4.18,9500.0],["2019-04-25",4.15,4.25,4.15,4.25,3400.0],["2019-04-26",4.26,4.28,4.19,4.27,22900.0],["2019-04-29",4.28,4.3,4.19,4.24,7400.0],["2019-04-30",4.3,4.35,4.25,4.26,25800.0],["2019-05-01",4.25,4.25,4.22,4.25,700.0],["2019-05-02",4.2,4.25,4.18,4.23,11900.0],["2019-05-03",4.3,4.3,4.24,4.3,900.0],["2019-05-06",4.3,4.32,4.28,4.3,12600.0],["2019-05-07",4.35,4.41,4.3,4.35,19100.0],["2019-05-08",4.36,4.46,4.3,4.31,16600.0],["2019-05-09",4.21,4.38,3.96,4.02,20800.0],["2019-05-10",4.1,4.1,4.0,4.1,26200.0],["2019-05-13",4.04,4.04,3.65,3.87,53200.0],["2019-05-14",3.9,3.9,3.75,3.75,25200.0],["2019-05-15",3.8,3.81,3.67,3.67,8900.0],["2019-05-16",3.75,4.05,3.75,3.98,3400.0],["2019-05-17",4.0,4.22,3.95,4.1,15900.0],["2019-05-20",4.1,4.1,3.9,3.96,6000.0],["2019-05-21",4.0,4.0,3.9,3.93,4000.0],["2019-05-22",4.0,4.0,3.82,3.95,14400.0],["2019-05-23",3.9,4.1,3.81,3.93,46500.0],["2019-05-24",4.0,4.15,3.9,3.96,23500.0],["2019-05-28",4.1,4.14,4.0,4.14,24200.0],["2019-05-29",4.0,4.11,4.0,4.08,4900.0],["2019-05-30",4.1,4.13,4.1,4.13,300.0],["2019-05-31",4.15,4.15,4.05,4.15,20400.0],["2019-06-03",3.95,4.1,3.95,4.1,1600.0],["2019-06-04",4.05,4.08,4.05,4.08,1400.0],["2019-06-05",4.09,4.09,4.05,4.08,5500.0],["2019-06-06",4.05,4.05,3.71,3.75,16900.0],["2019-06-07",3.86,4.05,3.83,3.89,3800.0],["2019-06-10",3.95,3.99,3.89,3.99,500.0],["2019-06-11",3.85,4.0,3.85,3.9,5900.0],["2019-06-12",4.0,4.0,3.87,3.87,2100.0],["2019-06-13",4.0,4.0,3.86,3.86,2800.0],["2019-06-14",3.99,3.99,3.9,3.9,2800.0],["2019-06-17",3.99,3.99,3.88,3.98,2300.0],["2019-06-18",3.9,3.94,3.9,3.9,6600.0],["2019-06-19",3.95,3.99,3.91,3.94,3500.0],["2019-06-20",3.96,4.0,3.94,3.99,22000.0],["2019-06-21",4.0,4.0,3.85,3.85,37200.0],["2019-06-24",3.9,3.98,3.9,3.95,5900.0],["2019-06-25",3.95,3.96,3.92,3.96,9100.0],["2019-06-26",3.9,4.0,3.9,3.98,17300.0],["2019-06-27",4.04,4.04,3.96,3.98,9900.0],["2019-06-28",3.95,3.98,3.91,3.91,10700.0],["2019-07-01",3.95,3.96,3.72,3.95,800.0],["2019-07-02",3.95,3.95,3.62,3.75,4600.0],["2019-07-03",3.9,3.93,3.9,3.9,8000.0],["2019-07-05",3.93,3.93,3.66,3.83,6800.0],["2019-07-08",3.9,3.93,3.64,3.91,11100.0],["2019-07-09",3.8,3.9,3.68,3.68,1800.0],["2019-07-10",3.9,3.92,3.72,3.92,16100.0],["2019-07-11",3.89,3.89,3.77,3.77,900.0],["2019-07-12",3.74,3.79,3.6,3.6,3800.0],["2019-07-15",3.7,3.9,3.7,3.9,5900.0],["2019-07-16",3.74,3.83,3.74,3.83,900.0],["2019-07-17",3.71,3.86,3.71,3.72,600.0],["2019-07-18",3.7,3.85,3.7,3.8,4600.0],["2019-07-19",3.61,3.84,3.61,3.82,1500.0],["2019-07-22",3.68,3.71,3.6,3.6,6300.0],["2019-07-23",3.59,3.6,3.5,3.5,6600.0],["2019-07-24",3.4,3.46,3.1,3.31,8700.0],["2019-07-25",3.31,3.78,3.31,3.45,1600.0],["2019-07-26",3.45,3.7,3.45,3.58,27200.0],["2019-07-29",3.7,3.88,3.56,3.6,14300.0],["2019-07-30",3.6,3.88,3.6,3.75,2000.0],["2019-07-31",3.75,3.95,3.73,3.73,24400.0],["2019-08-01",3.81,3.91,3.6,3.73,16200.0],["2019-08-02",3.76,3.91,3.75,3.75,8400.0],["2019-08-05",3.7,3.75,3.62,3.62,3100.0],["2019-08-06",3.7,3.8,3.63,3.8,8000.0],["2019-08-07",3.91,3.91,3.6,3.9,23100.0],["2019-08-08",4.0,4.14,3.9,3.9,20700.0],["2019-08-09",3.94,3.94,3.9,3.91,13200.0],["2019-08-12",3.82,3.82,3.8,3.81,700.0],["2019-08-13",3.96,3.96,3.8,3.92,26400.0],["2019-08-14",3.8,3.8,3.72,3.73,12900.0],["2019-08-15",3.85,3.94,3.85,3.94,900.0],["2019-08-16",3.92,4.03,3.88,4.0,18500.0],["2019-08-19",4.0,4.0,3.99,4.0,3900.0],["2019-08-20",3.76,4.0,3.76,4.0,2900.0],["2019-08-21",3.97,3.99,3.95,3.97,2100.0],["2019-08-22",3.86,3.91,3.82,3.87,3700.0],["2019-08-23",3.72,3.95,3.72,3.81,5300.0],["2019-08-26",3.71,4.0,3.67,4.0,25600.0],["2019-08-27",3.87,3.87,3.85,3.85,7300.0],["2019-08-28",4.0,4.09,3.88,4.0,24300.0],["2019-08-29",3.9,4.0,3.85,3.9,11600.0],["2019-08-30",3.95,4.0,3.95,3.99,5600.0],["2019-09-03",3.83,3.86,3.64,3.7,16000.0],["2019-09-04",3.75,3.8,3.75,3.8,6100.0],["2019-09-05",3.98,3.98,3.86,3.86,300.0],["2019-09-06",3.74,3.9,3.7,3.89,10200.0],["2019-09-09",4.0,4.0,3.73,3.97,7300.0],["2019-09-10",3.84,3.84,3.8,3.8,600.0],["2019-09-11",3.7,3.85,3.7,3.85,10200.0],["2019-09-12",3.78,3.78,3.78,3.78,800.0],["2019-09-13",3.87,3.87,3.84,3.86,1200.0],["2019-09-16",3.86,3.9,3.81,3.9,1400.0],["2019-09-17",3.94,3.94,3.82,3.86,5600.0],["2019-09-18",3.95,4.38,3.95,4.28,51400.0],["2019-09-19",4.23,4.23,4.1,4.16,17700.0],["2019-09-20",4.2,4.39,4.2,4.39,10900.0],["2019-09-23",4.25,4.56,4.25,4.55,31200.0],["2019-09-24",4.63,4.77,4.52,4.62,27400.0],["2019-09-25",4.67,4.69,4.55,4.55,50400.0],["2019-09-26",4.6,4.65,4.46,4.63,15600.0],["2019-09-27",4.56,4.57,4.3,4.39,24000.0],["2019-09-30",4.64,4.75,4.4,4.54,23900.0],["2019-10-01",4.59,4.75,4.5,4.75,16200.0],["2019-10-02",4.67,5.08,4.59,4.97,79400.0],["2019-10-03",4.98,5.25,4.98,5.25,67600.0],["2019-10-04",5.28,5.35,5.15,5.28,36000.0],["2019-10-07",5.3,5.3,4.72,4.76,75700.0],["2019-10-08",4.74,5.08,4.73,4.98,26300.0],["2019-10-09",5.0,5.14,4.85,4.88,10700.0],["2019-10-10",4.89,5.04,4.86,4.99,34900.0],["2019-10-11",4.92,5.2,4.91,4.91,25700.0],["2019-10-14",4.8,4.97,4.8,4.85,2700.0],["2019-10-15",4.76,4.92,4.57,4.61,38000.0],["2019-10-16",4.5,4.77,4.5,4.55,13800.0],["2019-10-17",4.6,4.71,4.45,4.46,17600.0],["2019-10-18",4.4,4.47,4.3,4.33,20400.0],["2019-10-21",4.48,4.48,4.35,4.4,24100.0],["2019-10-22",4.45,4.57,4.45,4.57,22000.0],["2019-10-23",4.59,4.6,4.51,4.58,4500.0],["2019-10-24",4.61,5.2,4.61,4.95,34100.0],["2019-10-25",4.84,5.06,4.67,4.82,38300.0],["2019-10-28",4.99,4.99,4.95,4.98,4200.0],["2019-10-29",4.94,5.0,4.9,4.9,7700.0],["2019-10-30",4.83,4.98,4.8,4.85,12200.0],["2019-10-31",4.9,4.9,4.7,4.75,13000.0],["2019-11-01",4.97,4.97,4.67,4.76,19400.0],["2019-11-04",4.97,4.99,4.75,4.8,11900.0],["2019-11-05",4.77,5.11,4.77,5.0,71100.0],["2019-11-06",4.85,5.0,4.85,5.0,11500.0],["2019-11-07",5.67,6.38,5.28,6.38,546700.0],["2019-11-08",6.55,6.93,6.3,6.8,221300.0],["2019-11-11",6.63,7.4,6.63,7.06,351400.0],["2019-11-12",7.26,7.45,6.89,7.3,102000.0],["2019-11-13",7.4,7.4,6.81,7.2,104500.0],["2019-11-14",7.2,7.2,6.65,6.75,96700.0],["2019-11-15",7.01,7.13,6.77,7.05,31800.0],["2019-11-18",6.91,6.91,6.31,6.42,81700.0],["2019-11-19",6.23,6.77,6.16,6.61,58700.0],["2019-11-20",6.6,6.84,6.38,6.62,40800.0],["2019-11-21",6.78,7.12,6.6,6.84,97200.0],["2019-11-22",6.71,7.1,6.6,6.95,53900.0],["2019-11-25",6.89,6.9,6.6,6.87,95900.0],["2019-11-26",6.89,7.3,6.88,6.9,71900.0],["2019-11-27",6.84,7.04,6.84,7.03,36300.0],["2019-11-29",6.96,7.27,6.96,7.1,11700.0],["2019-12-02",7.11,7.25,6.89,7.1,27800.0],["2019-12-03",7.2,7.25,7.04,7.25,23400.0],["2019-12-04",7.25,7.42,7.03,7.2,67400.0],["2019-12-05",7.08,7.38,6.88,7.2,52600.0],["2019-12-06",7.28,7.48,7.28,7.28,46200.0],["2019-12-09",7.34,7.44,7.16,7.35,36300.0],["2019-12-10",7.4,7.69,7.4,7.61,100100.0],["2019-12-11",7.5,7.69,7.5,7.6,8300.0],["2019-12-12",7.6,7.62,7.09,7.3,26500.0],["2019-12-13",7.26,7.6,7.25,7.36,24700.0],["2019-12-16",7.35,7.38,6.92,6.96,28500.0],["2019-12-17",6.8,7.53,6.51,7.25,55900.0],["2019-12-18",7.55,7.57,7.27,7.46,15000.0],["2019-12-19",7.4,7.41,7.15,7.15,11300.0],["2019-12-20",7.15,7.59,7.1,7.51,25300.0],["2019-12-23",7.6,9.24,7.44,9.01,316200.0],["2019-12-24",9.19,9.46,8.51,9.02,123600.0],["2019-12-26",9.05,9.98,8.67,9.67,177300.0],["2019-12-27",9.54,9.54,9.06,9.06,33600.0],["2019-12-30",9.05,9.12,8.57,8.67,32300.0],["2019-12-31",8.51,9.17,8.21,9.1,76100.0],["2020-01-02",8.79,9.46,8.65,9.35,92600.0],["2020-01-03",9.16,9.16,8.73,8.89,27300.0],["2020-01-06",8.8,9.19,8.68,8.74,19800.0],["2020-01-07",8.75,8.9,7.88,8.03,143200.0],["2020-01-08",8.0,8.53,8.0,8.24,35200.0],["2020-01-09",8.15,8.19,8.01,8.01,22600.0],["2020-01-10",8.02,8.57,8.02,8.24,60800.0],["2020-01-13",8.35,8.5,8.1,8.35,31000.0],["2020-01-14",8.34,8.39,8.03,8.1,39700.0],["2020-01-15",8.15,8.35,8.07,8.07,73500.0],["2020-01-16",8.11,8.55,8.11,8.48,58600.0],["2020-01-17",8.41,9.34,8.2,9.34,145900.0],["2020-01-21",9.35,9.5,8.55,8.76,89900.0],["2020-01-22",8.93,9.02,8.6,8.9,35300.0],["2020-01-23",8.85,9.04,8.55,8.65,30000.0],["2020-01-24",8.71,8.74,8.34,8.39,35400.0],["2020-01-27",8.29,8.47,8.0,8.13,30100.0],["2020-01-28",8.1,8.6,8.1,8.4,36000.0],["2020-01-29",8.4,8.57,8.21,8.33,54800.0],["2020-01-30",8.4,8.4,8.28,8.37,13100.0],["2020-01-31",8.55,8.56,7.25,7.4,149900.0],["2020-02-03",7.26,7.65,6.61,7.0,141100.0],["2020-02-04",7.0,7.48,7.0,7.39,20800.0],["2020-02-05",7.4,7.4,7.05,7.3,5500.0],["2020-02-06",7.34,7.48,7.1,7.2,32000.0],["2020-02-07",7.5,7.5,7.0,7.25,24300.0],["2020-02-10",7.25,7.44,6.9,7.0,18400.0],["2020-02-11",7.19,7.22,6.86,7.0,29600.0],["2020-02-12",7.08,7.9,7.05,7.9,87300.0],["2020-02-13",7.89,7.9,7.74,7.9,6700.0],["2020-02-14",7.82,8.11,7.73,7.9,25900.0],["2020-02-18",8.25,8.3,7.68,7.8,19200.0],["2020-02-19",7.76,8.02,7.75,7.99,12200.0],["2020-02-20",7.95,8.0,7.73,7.73,2700.0],["2020-02-21",7.78,7.88,7.65,7.67,27900.0],["2020-02-24",7.36,7.67,7.35,7.52,7900.0],["2020-02-25",7.52,7.65,7.1,7.13,22100.0],["2020-02-26",7.1,7.41,6.85,7.09,110100.0],["2020-02-27",6.61,7.0,6.26,6.26,152300.0],["2020-02-28",5.85,6.7,5.85,6.5,38900.0],["2020-03-02",6.49,6.85,6.4,6.75,23700.0],["2020-03-03",6.83,7.07,6.48,7.07,17100.0],["2020-03-04",6.95,6.98,6.75,6.75,18500.0],["2020-03-05",6.46,6.82,6.2,6.34,19500.0],["2020-03-06",6.2,6.64,6.2,6.5,12500.0],["2020-03-09",6.2,6.72,6.2,6.28,10300.0],["2020-03-10",6.48,6.78,6.21,6.65,66600.0],["2020-03-11",6.59,6.64,6.2,6.2,25000.0],["2020-03-12",6.2,6.3,5.16,5.23,135100.0],["2020-03-13",5.22,5.89,4.83,5.6,89000.0],["2020-03-16",5.3,5.3,4.51,4.67,91600.0],["2020-03-17",5.01,5.01,4.51,4.51,41700.0],["2020-03-18",4.5,4.65,4.01,4.32,77600.0],["2020-03-19",4.25,4.56,3.82,4.2,153200.0],["2020-03-20",4.25,4.25,4.01,4.25,14200.0],["2020-03-23",4.2,4.35,3.98,4.32,40500.0],["2020-03-24",4.35,5.13,4.35,5.09,43300.0],["2020-03-25",5.19,5.7,5.19,5.46,30800.0],["2020-03-26",5.67,6.1,5.6,5.96,48900.0],["2020-03-27",5.57,5.89,5.46,5.69,38800.0],["2020-03-30",5.88,5.88,5.1,5.27,28500.0],["2020-03-31",5.32,5.73,5.06,5.21,25800.0],["2020-04-01",5.08,5.14,4.91,4.91,1600.0],["2020-04-02",4.94,5.12,4.76,4.86,12600.0],["2020-04-03",4.93,5.15,4.84,5.15,7000.0],["2020-04-06",5.15,5.79,5.15,5.6,16200.0],["2020-04-07",5.75,5.75,5.45,5.64,6900.0],["2020-04-08",5.6,5.88,5.6,5.87,10400.0],["2020-04-09",5.87,6.11,5.65,6.0,22300.0],["2020-04-13",5.61,5.98,5.52,5.62,8700.0],["2020-04-14",5.54,6.0,5.54,5.92,6000.0],["2020-04-15",5.94,5.94,5.6,5.6,4500.0],["2020-04-16",5.8,5.98,5.76,5.76,11600.0],["2020-04-17",5.98,5.98,5.8,5.98,4800.0],["2020-04-20",5.94,6.34,5.91,5.91,23100.0],["2020-04-21",5.92,6.01,5.85,5.89,11000.0],["2020-04-22",6.05,6.05,5.81,5.86,12200.0],["2020-04-23",6.08,6.08,5.36,5.52,17300.0],["2020-04-24",5.92,5.92,5.2,5.6,39100.0],["2020-04-27",5.59,5.76,5.55,5.7,9200.0],["2020-04-28",5.93,6.19,5.83,6.02,39600.0],["2020-04-29",5.85,6.02,5.85,6.02,6800.0],["2020-04-30",6.0,6.0,5.8,5.96,11200.0],["2020-05-01",5.82,5.96,5.42,5.71,26200.0],["2020-05-04",5.58,5.85,5.57,5.69,6800.0],["2020-05-05",5.66,5.66,5.66,5.66,400.0],["2020-05-06",5.4,5.73,5.4,5.53,1000.0],["2020-05-07",5.62,5.7,5.55,5.57,3800.0],["2020-05-08",5.69,5.97,5.69,5.85,9000.0],["2020-05-11",5.95,6.1,5.72,5.72,15400.0],["2020-05-12",6.2,6.35,5.75,5.87,69500.0],["2020-05-13",6.24,6.24,5.89,6.2,53000.0],["2020-05-14",6.06,6.1,5.99,6.07,11800.0],["2020-05-15",6.08,6.08,5.7,5.89,38100.0],["2020-05-18",5.99,5.99,5.65,5.87,46200.0],["2020-05-19",6.0,6.0,5.8,5.89,16400.0],["2020-05-20",5.88,6.12,5.65,5.74,44500.0],["2020-05-21",5.63,5.8,5.47,5.54,41300.0],["2020-05-22",5.62,5.8,5.62,5.69,5500.0],["2020-05-26",5.78,5.78,5.69,5.69,3100.0],["2020-05-27",5.66,5.85,5.66,5.85,5800.0],["2020-05-28",5.83,5.87,5.67,5.68,5900.0],["2020-05-29",5.86,5.86,5.51,5.59,9000.0],["2020-06-01",5.58,5.65,5.55,5.56,27000.0],["2020-06-02",5.6,5.64,5.45,5.58,40200.0],["2020-06-03",5.6,5.6,5.54,5.56,9800.0],["2020-06-04",5.5,5.55,5.36,5.44,8600.0],["2020-06-05",5.48,5.69,5.39,5.59,60800.0],["2020-06-08",5.59,5.79,5.56,5.74,35500.0],["2020-06-09",5.76,5.79,5.57,5.77,6900.0],["2020-06-10",5.63,6.39,5.62,6.16,134800.0],["2020-06-11",6.54,6.54,5.56,5.63,74500.0],["2020-06-12",5.74,5.74,5.53,5.65,17100.0],["2020-06-15",5.6,5.73,5.6,5.66,14200.0],["2020-06-16",5.76,5.94,5.66,5.68,8100.0],["2020-06-17",5.64,5.94,5.64,5.78,12200.0],["2020-06-18",5.76,5.96,5.73,5.73,17300.0],["2020-06-19",6.04,6.49,5.94,6.38,177000.0],["2020-06-22",6.37,6.37,5.88,6.27,67200.0],["2020-06-23",6.16,6.4,6.16,6.4,41300.0],["2020-06-24",6.36,6.38,6.21,6.27,57900.0],["2020-06-25",6.45,6.45,6.25,6.43,31000.0],["2020-06-26",6.46,6.46,6.06,6.15,104700.0],["2020-06-29",6.29,6.33,6.0,6.25,52200.0],["2020-06-30",6.18,6.39,6.18,6.39,26600.0],["2020-07-01",6.4,6.46,6.29,6.29,15600.0],["2020-07-02",6.31,6.4,6.28,6.28,20900.0],["2020-07-06",6.3,6.46,6.12,6.15,31600.0],["2020-07-07",6.12,6.29,6.04,6.09,15800.0],["2020-07-08",6.04,6.22,6.03,6.09,6700.0],["2020-07-09",6.12,6.24,6.0,6.0,13400.0],["2020-07-10",6.05,6.13,6.0,6.13,4400.0],["2020-07-13",6.1,6.14,5.94,6.07,13900.0],["2020-07-14",6.04,6.26,5.98,6.12,3100.0],["2020-07-15",6.22,6.49,6.19,6.38,4800.0],["2020-07-16",6.43,6.68,6.31,6.33,12900.0],["2020-07-17",6.42,6.56,6.22,6.26,12300.0],["2020-07-20",6.65,6.89,6.41,6.52,105900.0],["2020-07-21",6.62,6.88,6.54,6.7,21300.0],["2020-07-22",6.77,7.25,6.7,7.18,41700.0],["2020-07-23",7.23,7.23,7.01,7.08,20800.0],["2020-07-24",6.9,7.05,6.8,7.01,44000.0],["2020-07-27",7.0,7.25,6.92,7.2,62100.0],["2020-07-28",7.17,7.2,7.01,7.12,17500.0],["2020-07-29",7.19,7.2,7.04,7.05,11500.0],["2020-07-30",7.04,7.09,6.75,6.9,20800.0],["2020-07-31",7.0,7.07,6.9,7.03,31800.0],["2020-08-03",7.08,7.2,7.0,7.14,26500.0],["2020-08-04",7.13,7.3,7.13,7.28,30000.0],["2020-08-05",7.3,7.3,7.2,7.23,12200.0],["2020-08-06",7.3,7.3,7.14,7.29,20900.0],["2020-08-07",6.8,7.3,6.8,7.29,46100.0],["2020-08-10",6.91,7.0,6.85,6.92,70300.0],["2020-08-11",6.99,7.18,6.91,7.1,21700.0],["2020-08-12",7.06,7.06,6.85,6.85,5200.0],["2020-08-13",6.92,7.1,6.87,7.09,13900.0],["2020-08-14",7.06,7.06,6.9,7.01,1800.0],["2020-08-17",7.05,7.22,7.03,7.2,14000.0],["2020-08-18",7.2,7.2,7.01,7.02,6700.0],["2020-08-19",7.03,7.13,6.78,6.82,67900.0],["2020-08-20",6.85,7.15,6.85,7.12,20500.0],["2020-08-21",6.98,7.16,6.98,7.16,3100.0],["2020-08-24",7.15,7.35,6.96,7.35,30300.0],["2020-08-25",7.3,7.35,7.18,7.35,10200.0],["2020-08-26",7.27,7.27,7.1,7.1,8100.0],["2020-08-27",7.22,7.32,7.11,7.32,9000.0],["2020-08-28",7.25,7.4,7.23,7.4,31800.0],["2020-08-31",7.39,7.39,7.15,7.15,9700.0],["2020-09-01",7.35,7.4,7.25,7.35,3000.0],["2020-09-02",7.26,7.39,7.07,7.1,19700.0],["2020-09-03",7.16,7.19,6.73,7.04,21400.0],["2020-09-04",6.9,7.2,6.85,6.95,28900.0],["2020-09-08",6.89,6.98,6.81,6.84,16500.0],["2020-09-09",7.0,7.01,6.7,6.7,13000.0],["2020-09-10",6.86,6.99,6.81,6.89,3700.0],["2020-09-11",6.91,7.0,6.88,6.88,28900.0],["2020-09-14",6.9,6.9,6.83,6.85,11600.0],["2020-09-15",6.88,7.14,6.82,7.07,11300.0],["2020-09-16",7.16,7.25,7.15,7.2,7100.0],["2020-09-17",7.0,7.25,6.92,7.19,16200.0],["2020-09-18",7.1,7.25,7.01,7.25,13500.0],["2020-09-21",7.0,7.15,6.74,6.83,3900.0],["2020-09-22",6.8,6.97,6.8,6.9,9100.0],["2020-09-23",6.8,6.91,6.79,6.79,8400.0],["2020-09-24",6.76,6.89,6.55,6.67,12000.0],["2020-09-25",6.56,6.94,6.56,6.73,3600.0],["2020-09-28",6.8,7.02,6.8,6.96,3400.0],["2020-09-29",6.85,6.96,6.8,6.96,2500.0],["2020-09-30",6.98,7.13,6.98,7.05,3100.0],["2020-10-01",7.0,7.0,6.91,6.91,2100.0],["2020-10-02",6.8,6.99,6.7,6.95,5700.0],["2020-10-05",6.88,6.9,6.54,6.71,9300.0],["2020-10-06",6.75,7.1,6.7,7.0,106800.0],["2020-10-07",7.01,7.1,7.01,7.1,7300.0],["2020-10-08",7.1,7.1,6.88,6.95,6300.0],["2020-10-09",6.95,7.1,6.9,7.1,11200.0],["2020-10-12",7.0,7.13,6.9,7.02,19000.0],["2020-10-13",7.01,7.13,7.01,7.04,6900.0],["2020-10-14",7.08,7.08,6.8,6.85,5000.0],["2020-10-15",6.94,6.99,6.76,6.84,32900.0],["2020-10-16",6.72,6.94,6.6,6.93,11500.0],["2020-10-19",6.98,6.98,6.81,6.97,2900.0],["2020-10-20",6.87,6.98,6.78,6.86,9800.0],["2020-10-21",7.0,7.0,6.85,6.99,10900.0],["2020-10-22",6.89,6.93,6.73,6.83,13900.0],["2020-10-23",6.85,6.9,6.84,6.86,1500.0],["2020-10-26",6.89,6.89,6.81,6.82,2400.0],["2020-10-27",6.8,6.85,6.7,6.7,15300.0],["2020-10-28",6.62,7.06,6.34,6.9,63200.0],["2020-10-29",6.92,6.93,6.75,6.93,12300.0],["2020-10-30",6.93,6.94,6.78,6.85,1400.0],["2020-11-02",6.9,6.98,6.86,6.95,24400.0],["2020-11-03",6.87,6.95,6.79,6.94,19800.0],["2020-11-04",6.92,6.98,6.78,6.79,18200.0],["2020-11-05",6.99,6.99,6.01,6.16,104300.0],["2020-11-06",6.0,6.26,5.91,6.11,17400.0],["2020-11-09",6.2,6.43,6.18,6.3,20000.0],["2020-11-10",6.3,6.69,6.3,6.65,25900.0],["2020-11-11",6.7,6.8,6.6,6.73,6200.0],["2020-11-12",6.76,6.93,6.76,6.85,3100.0],["2020-11-13",6.76,6.94,6.7,6.76,10600.0],["2020-11-16",6.85,6.87,6.82,6.82,2100.0],["2020-11-17",6.84,6.86,6.69,6.71,10400.0],["2020-11-18",6.8,6.8,6.36,6.47,30600.0],["2020-11-19",6.36,6.49,6.3,6.42,9800.0],["2020-11-20",6.34,6.59,6.28,6.49,8100.0],["2020-11-23",6.36,6.49,6.24,6.39,34900.0],["2020-11-24",6.32,6.51,6.31,6.41,17200.0],["2020-11-25",6.32,6.43,6.26,6.29,142000.0],["2020-11-27",6.48,6.52,6.31,6.34,4000.0],["2020-11-30",6.52,6.52,6.32,6.35,12100.0],["2020-12-01",6.4,6.4,6.14,6.26,35700.0],["2020-12-02",6.42,6.42,6.2,6.39,6500.0],["2020-12-03",6.34,6.46,6.29,6.39,24400.0],["2020-12-04",6.39,6.5,6.38,6.5,16300.0],["2020-12-07",6.37,6.64,6.37,6.54,54000.0],["2020-12-08",6.55,6.64,6.5,6.53,4600.0],["2020-12-09",6.39,6.51,6.39,6.39,12000.0],["2020-12-10",6.37,6.48,6.3,6.31,16100.0],["2020-12-11",6.25,6.27,6.16,6.22,25000.0],["2020-12-14",6.21,6.4,6.18,6.21,10600.0],["2020-12-15",6.15,6.3,6.15,6.26,22800.0],["2020-12-16",6.23,6.3,6.23,6.26,14400.0],["2020-12-17",6.36,6.42,6.18,6.3,41800.0],["2020-12-18",6.3,6.3,6.14,6.14,47500.0],["2020-12-21",6.25,6.25,5.97,6.01,27900.0],["2020-12-22",5.98,6.15,5.98,6.0,15000.0],["2020-12-23",6.08,6.08,5.8,5.99,93800.0],["2020-12-24",5.99,6.05,5.98,6.05,4900.0],["2020-12-28",6.04,6.12,5.89,5.92,31500.0],["2020-12-29",5.91,5.92,5.83,5.92,27400.0],["2020-12-30",5.91,5.95,5.86,5.95,36700.0],["2020-12-31",5.95,6.0,5.94,5.97,54800.0],["2021-01-04",5.9,5.9,5.76,5.76,23400.0],["2021-01-05",5.74,6.22,5.74,5.92,14500.0],["2021-01-06",5.9,6.07,5.9,5.93,39900.0],["2021-01-07",6.0,6.42,6.0,6.25,76200.0],["2021-01-08",6.33,6.5,6.3,6.5,31500.0],["2021-01-11",6.33,6.47,6.12,6.28,10600.0],["2021-01-12",6.46,6.46,6.17,6.23,36400.0],["2021-01-13",6.22,6.29,6.16,6.24,22200.0],["2021-01-14",6.48,6.48,6.27,6.42,10200.0],["2021-01-15",6.43,6.44,6.31,6.39,7100.0],["2021-01-19",6.42,6.59,6.39,6.58,31000.0],["2021-01-20",6.51,6.6,6.46,6.5,29100.0],["2021-01-21",6.61,6.61,6.31,6.39,15300.0],["2021-01-22",6.55,6.55,6.38,6.42,11400.0],["2021-01-25",6.47,6.62,6.4,6.61,31100.0],["2021-01-26",6.52,6.86,6.52,6.78,24400.0],["2021-01-27",6.64,6.82,6.22,6.29,28200.0],["2021-01-28",6.26,6.36,6.1,6.27,30700.0],["2021-01-29",6.25,6.25,6.11,6.24,6100.0],["2021-02-01",6.2,6.46,6.2,6.46,16100.0],["2021-02-02",6.49,6.49,6.43,6.48,2700.0],["2021-02-03",6.5,6.71,6.44,6.44,4700.0],["2021-02-04",6.5,6.5,6.39,6.45,6400.0],["2021-02-05",6.49,6.5,6.29,6.29,14100.0],["2021-02-08",6.19,6.39,6.19,6.39,18500.0],["2021-02-09",6.39,6.52,6.33,6.38,43000.0],["2021-02-10",6.41,6.57,6.41,6.49,1400.0],["2021-02-11",6.6,6.65,6.32,6.32,23400.0],["2021-02-12",6.32,6.55,6.31,6.42,7800.0],["2021-02-16",6.45,6.56,6.45,6.52,31700.0],["2021-02-17",6.49,6.57,6.49,6.54,28800.0],["2021-02-18",6.5,7.15,6.5,7.05,156600.0],["2021-02-19",7.1,7.15,6.87,7.03,16600.0],["2021-02-22",7.0,7.16,6.9,6.9,17400.0],["2021-02-23",6.86,7.18,6.47,6.75,39100.0],["2021-02-24",6.69,7.1,6.69,7.05,24600.0],["2021-02-25",6.8,6.96,6.6,6.89,18300.0],["2021-02-26",6.73,7.05,6.66,6.96,27300.0],["2021-03-01",6.95,7.06,6.93,6.93,8800.0],["2021-03-02",7.03,7.03,6.88,7.01,8500.0],["2021-03-03",7.03,7.09,7.03,7.07,10400.0],["2021-03-04",7.13,7.13,6.91,7.0,18100.0],["2021-03-05",7.0,7.0,6.61,6.93,28000.0],["2021-03-08",6.96,7.13,6.93,7.1,16300.0],["2021-03-09",7.13,7.13,6.93,6.99,6900.0],["2021-03-10",7.0,7.0,6.84,7.0,8500.0],["2021-03-11",6.89,7.0,6.89,7.0,8100.0],["2021-03-12",6.95,6.96,6.93,6.93,3800.0],["2021-03-15",6.9,7.69,6.9,7.69,59700.0],["2021-03-16",7.69,7.73,7.29,7.65,63200.0],["2021-03-17",7.61,7.68,7.46,7.57,17000.0],["2021-03-18",7.57,7.74,7.56,7.56,12100.0],["2021-03-19",7.51,7.99,7.51,7.9,77600.0],["2021-03-22",7.9,7.9,7.58,7.71,16700.0],["2021-03-23",7.66,7.75,7.05,7.32,70300.0],["2021-03-24",7.37,7.59,7.2,7.21,16100.0],["2021-03-25",7.07,7.59,6.9,7.28,109000.0],["2021-03-26",7.24,7.4,6.92,7.24,56500.0],["2021-03-29",7.03,7.52,6.9,7.43,137100.0],["2021-03-30",7.29,7.61,7.05,7.33,61700.0],["2021-03-31",7.28,7.66,7.07,7.33,114600.0],["2021-04-01",7.28,7.5,7.18,7.39,56700.0],["2021-04-05",7.42,7.48,7.21,7.42,26000.0],["2021-04-06",7.4,7.6,7.2,7.39,33500.0],["2021-04-07",7.31,7.4,7.25,7.4,11500.0],["2021-04-08",7.29,7.48,7.21,7.41,15000.0],["2021-04-09",7.38,7.62,7.38,7.62,16900.0],["2021-04-12",7.65,7.65,7.4,7.58,18500.0],["2021-04-13",7.52,7.58,7.33,7.46,14600.0],["2021-04-14",7.35,7.56,7.31,7.38,29700.0],["2021-04-15",7.37,7.44,7.3,7.37,13800.0],["2021-04-16",7.4,7.4,7.08,7.13,43300.0],["2021-04-19",7.05,7.07,6.7,6.84,97400.0],["2021-04-20",6.88,6.94,6.7,6.87,16800.0],["2021-04-21",6.92,7.18,6.91,7.02,62800.0],["2021-04-22",7.04,7.15,6.86,7.03,53400.0],["2021-04-23",7.07,7.4,6.88,7.33,73800.0],["2021-04-26",7.38,7.48,7.04,7.31,14800.0],["2021-04-27",7.37,7.48,7.21,7.43,7700.0],["2021-04-28",7.43,7.43,7.21,7.24,9800.0],["2021-04-29",7.25,7.52,7.11,7.52,21600.0],["2021-04-30",7.52,7.58,7.22,7.48,33400.0],["2021-05-03",7.5,7.6,7.5,7.5,5000.0],["2021-05-04",7.44,7.95,7.34,7.59,85300.0],["2021-05-05",7.6,7.63,7.29,7.39,24800.0],["2021-05-06",7.3,7.39,7.01,7.24,36700.0],["2021-05-07",7.25,7.68,7.25,7.67,18400.0],["2021-05-10",7.7,7.78,7.41,7.5,21200.0],["2021-05-11",7.5,7.68,7.38,7.47,5900.0],["2021-05-12",7.58,7.58,7.14,7.18,17100.0],["2021-05-13",7.38,7.38,7.24,7.24,3800.0],["2021-05-14",7.36,7.36,7.2,7.27,13600.0],["2021-05-17",7.21,7.26,7.08,7.21,3000.0],["2021-05-18",7.21,7.21,7.08,7.12,16600.0],["2021-05-19",7.11,7.19,7.05,7.11,5000.0],["2021-05-20",7.14,7.21,7.03,7.11,14300.0],["2021-05-21",6.98,7.29,6.98,7.25,71700.0],["2021-05-24",7.18,7.41,7.09,7.35,15100.0],["2021-05-25",7.31,7.31,7.12,7.19,19500.0],["2021-05-26",7.21,7.31,7.09,7.19,19300.0],["2021-05-27",7.18,7.28,7.18,7.2,3200.0],["2021-05-28",7.39,7.39,7.11,7.25,13300.0],["2021-06-01",7.21,7.32,7.16,7.31,10500.0],["2021-06-02",7.18,7.19,6.98,7.07,88500.0],["2021-06-03",7.0,7.07,6.71,6.98,22800.0],["2021-06-04",7.1,7.1,6.99,6.99,12900.0],["2021-06-07",7.03,7.03,6.93,6.96,12800.0],["2021-06-08",6.93,7.0,6.93,6.94,8800.0],["2021-06-09",6.86,7.04,6.86,7.0,8100.0],["2021-06-10",7.06,7.07,7.01,7.07,8400.0],["2021-06-11",6.98,7.03,6.98,7.01,1300.0],["2021-06-14",6.9,7.06,6.88,6.89,14700.0],["2021-06-15",6.99,7.04,6.9,6.93,13000.0],["2021-06-16",6.89,6.91,6.81,6.81,20200.0],["2021-06-17",6.92,6.95,6.83,6.83,2600.0],["2021-06-18",6.83,6.83,6.73,6.82,10200.0],["2021-06-21",6.85,7.09,6.85,7.06,17100.0],["2021-06-22",6.99,7.04,6.92,6.99,6000.0],["2021-06-23",6.86,7.02,6.86,6.9,8500.0],["2021-06-24",6.95,6.99,6.91,6.94,12100.0],["2021-06-25",6.9,6.98,6.72,6.72,63000.0],["2021-06-28",6.88,6.94,6.7,6.83,13800.0],["2021-06-29",6.94,6.94,6.72,6.82,15400.0],["2021-06-30",6.81,7.34,6.72,7.15,100500.0],["2021-07-01",7.29,7.48,6.76,6.76,96200.0],["2021-07-02",6.77,6.9,6.7,6.7,7400.0],["2021-07-06",6.73,6.74,6.38,6.41,25500.0],["2021-07-07",6.36,6.66,6.35,6.39,6700.0],["2021-07-08",6.4,6.49,6.25,6.34,18100.0],["2021-07-09",6.31,6.38,6.28,6.38,21700.0],["2021-07-12",6.42,6.42,6.26,6.32,4600.0],["2021-07-13",6.4,6.89,6.24,6.63,101500.0],["2021-07-14",6.55,6.57,6.0,6.32,136100.0],["2021-07-15",6.38,6.4,6.1,6.23,63100.0],["2021-07-16",6.29,6.29,6.1,6.1,6500.0],["2021-07-19",6.1,6.29,5.88,5.93,37900.0],["2021-07-20",5.96,6.17,5.82,5.9,15200.0],["2021-07-21",5.98,6.11,5.94,6.05,25300.0],["2021-07-22",6.11,6.13,6.1,6.1,12800.0],["2021-07-23",6.12,6.21,6.02,6.21,5700.0],["2021-07-26",6.2,6.2,6.16,6.19,3500.0],["2021-07-27",6.11,6.11,5.78,5.95,21600.0],["2021-07-28",5.92,6.1,5.88,5.88,3800.0],["2021-07-29",5.89,5.9,5.72,5.73,12700.0],["2021-07-30",5.68,5.88,5.54,5.73,18800.0],["2021-08-02",5.75,5.75,5.65,5.68,10700.0],["2021-08-03",5.6,5.72,5.6,5.72,6100.0],["2021-08-04",5.53,5.7,5.53,5.7,12700.0],["2021-08-05",5.75,6.05,5.6,5.97,13000.0],["2021-08-06",5.94,5.94,5.86,5.86,500.0],["2021-08-09",5.81,5.81,5.76,5.81,11100.0],["2021-08-10",5.88,6.02,5.84,5.84,4800.0],["2021-08-11",5.85,5.87,5.71,5.75,38100.0],["2021-08-12",5.9,5.91,5.75,5.75,8800.0],["2021-08-13",5.85,6.0,5.71,5.82,9800.0],["2021-08-16",5.8,5.82,5.8,5.82,2000.0],["2021-08-17",5.75,5.75,5.71,5.71,7100.0],["2021-08-18",5.72,5.72,5.72,5.72,600.0],["2021-08-19",5.74,5.75,5.71,5.71,10700.0],["2021-08-20",5.77,5.78,5.71,5.71,15300.0],["2021-08-23",5.73,5.89,5.71,5.71,13500.0],["2021-08-24",5.71,5.71,5.6,5.6,11000.0],["2021-08-25",5.69,5.74,5.62,5.62,2900.0],["2021-08-26",5.63,5.86,5.63,5.68,5800.0],["2021-08-27",5.62,5.82,5.6,5.76,3600.0],["2021-08-30",5.85,5.85,5.75,5.77,4400.0],["2021-08-31",5.89,5.89,5.77,5.77,5200.0],["2021-09-01",6.07,6.39,5.65,6.27,40900.0],["2021-09-02",6.15,6.35,6.15,6.25,3100.0],["2021-09-03",6.08,6.43,6.07,6.22,51200.0],["2021-09-07",6.05,7.56,6.05,6.29,153100.0],["2021-09-08",6.27,6.49,6.1,6.33,84700.0],["2021-09-09",6.3,6.36,6.11,6.3,6300.0],["2021-09-10",6.29,6.37,6.29,6.36,4100.0],["2021-09-13",6.45,6.45,6.1,6.25,5300.0],["2021-09-14",6.51,6.51,6.23,6.39,16600.0],["2021-09-15",6.35,6.43,6.05,6.39,39500.0],["2021-09-16",6.37,6.37,6.05,6.35,20900.0],["2021-09-17",6.24,6.77,6.11,6.49,51500.0],["2021-09-20",7.21,7.23,6.5,6.88,70500.0],["2021-09-21",7.0,7.0,6.85,6.9,15600.0],["2021-09-22",6.84,6.88,6.54,6.74,10100.0],["2021-09-23",6.78,6.9,6.48,6.8,24000.0],["2021-09-24",6.8,6.85,6.67,6.68,2000.0],["2021-09-27",6.64,6.78,6.44,6.55,1800.0],["2021-09-28",6.51,6.83,6.51,6.6,1600.0],["2021-09-29",6.51,6.67,6.51,6.53,3600.0],["2021-09-30",6.5,6.69,6.5,6.65,8500.0],["2021-10-01",6.48,6.69,6.43,6.56,4100.0],["2021-10-04",6.6,6.64,6.32,6.37,14700.0],["2021-10-05",6.46,7.19,6.36,7.02,262400.0],["2021-10-06",6.99,7.15,6.72,7.15,115400.0],["2021-10-07",6.84,7.26,6.83,7.17,34800.0],["2021-10-08",7.2,7.2,7.16,7.16,800.0],["2021-10-11",7.02,7.02,6.89,6.91,9900.0],["2021-10-12",6.66,7.06,6.66,7.06,19600.0],["2021-10-13",7.1,7.15,6.71,7.0,88000.0],["2021-10-14",7.0,7.04,6.98,7.01,12000.0],["2021-10-15",6.96,6.96,6.85,6.91,12100.0],["2021-10-18",7.0,7.05,6.93,7.04,17000.0],["2021-10-19",7.08,7.08,6.94,6.94,7400.0],["2021-10-20",6.82,7.08,6.76,7.04,11100.0],["2021-10-21",6.95,7.05,6.95,6.95,18000.0],["2021-10-22",7.0,7.16,6.87,7.08,17900.0],["2021-10-25",7.09,7.3,6.86,7.3,52300.0],["2021-10-26",7.29,7.29,7.06,7.27,17000.0],["2021-10-27",7.13,7.17,7.07,7.1,8100.0],["2021-10-28",7.18,7.18,7.08,7.08,11000.0],["2021-10-29",7.18,7.29,7.18,7.2,14500.0],["2021-11-01",7.25,7.25,7.04,7.17,52100.0],["2021-11-02",7.05,7.26,7.05,7.18,3300.0],["2021-11-03",7.07,7.29,7.05,7.29,8900.0],["2021-11-04",7.21,7.25,7.2,7.25,9500.0],["2021-11-05",7.29,7.3,7.23,7.28,16200.0],["2021-11-08",7.26,7.3,7.02,7.15,36200.0],["2021-11-09",7.1,7.12,6.9,6.93,31600.0],["2021-11-10",6.82,6.84,6.59,6.65,31300.0],["2021-11-11",6.0,6.77,6.0,6.45,87600.0],["2021-11-12",6.38,6.44,6.22,6.31,32900.0],["2021-11-15",6.55,6.8,6.45,6.73,8600.0],["2021-11-16",6.85,6.85,6.73,6.8,39300.0],["2021-11-17",6.85,7.02,6.84,6.97,35400.0],["2021-11-18",6.88,7.08,6.85,6.94,19300.0],["2021-11-19",6.96,6.99,6.8,6.94,35400.0],["2021-11-22",6.77,6.97,6.76,6.87,14800.0],["2021-11-23",6.94,7.09,6.86,6.96,24600.0],["2021-11-24",7.1,7.3,7.1,7.3,130000.0],["2021-11-26",7.22,7.3,6.91,7.23,10600.0],["2021-11-29",7.24,7.3,7.07,7.21,38700.0],["2021-11-30",7.08,7.18,7.05,7.05,8300.0],["2021-12-01",7.3,7.3,6.84,6.85,33900.0],["2021-12-02",6.76,7.19,6.76,7.0,2000.0],["2021-12-03",6.91,7.0,6.77,6.82,12000.0],["2021-12-06",6.78,7.02,6.47,6.99,19200.0],["2021-12-07",6.88,7.05,6.85,7.02,37800.0],["2021-12-08",7.05,7.29,7.05,7.29,21600.0],["2021-12-09",7.25,7.29,7.11,7.19,7800.0],["2021-12-10",7.03,7.2,7.03,7.2,7500.0],["2021-12-13",7.03,7.15,6.9,6.9,18800.0],["2021-12-14",6.95,7.14,6.81,6.87,5500.0],["2021-12-15",6.62,6.9,6.62,6.9,46200.0],["2021-12-16",6.85,6.9,6.74,6.74,5300.0],["2021-12-17",6.65,6.71,6.51,6.58,39300.0],["2021-12-20",6.8,6.8,6.45,6.52,21800.0],["2021-12-21",6.45,6.78,6.45,6.6,7500.0],["2021-12-22",6.7,6.7,6.52,6.52,700.0],["2021-12-23",6.51,6.71,6.51,6.7,7200.0],["2021-12-27",6.72,6.77,6.44,6.5,36800.0],["2021-12-28",6.5,6.5,6.26,6.27,34600.0],["2021-12-29",6.43,6.59,6.35,6.47,30600.0],["2021-12-30",6.51,6.51,6.38,6.38,8800.0],["2021-12-31",6.31,6.4,6.31,6.33,29800.0],["2022-01-03",6.27,6.34,6.21,6.25,34100.0],["2022-01-04",6.24,6.35,6.2,6.29,15400.0],["2022-01-05",6.23,6.3,6.18,6.23,5400.0],["2022-01-06",6.14,6.25,6.12,6.19,8900.0],["2022-01-07",6.15,6.45,6.13,6.29,9900.0],["2022-01-10",6.11,6.27,6.11,6.15,7000.0],["2022-01-11",6.29,6.44,6.21,6.44,12300.0],["2022-01-12",6.4,6.44,6.26,6.41,12600.0],["2022-01-13",6.51,6.51,6.18,6.38,9000.0],["2022-01-14",6.21,6.52,6.12,6.42,44000.0],["2022-01-18",6.41,6.5,6.17,6.18,18500.0],["2022-01-19",6.27,6.27,6.11,6.21,4600.0],["2022-01-20",6.13,6.14,6.03,6.04,19500.0],["2022-01-21",6.04,6.04,5.88,5.88,8000.0],["2022-01-24",5.88,6.02,5.76,5.77,6300.0],["2022-01-25",5.97,5.98,5.81,5.97,17000.0],["2022-01-26",5.89,6.01,5.86,6.01,2600.0],["2022-01-27",6.1,6.1,5.53,5.6,15300.0],["2022-01-28",5.5,5.63,5.5,5.63,9300.0],["2022-01-31",5.51,5.89,5.51,5.89,8500.0],["2022-02-01",5.95,5.95,5.81,5.85,8100.0],["2022-02-02",5.85,5.97,5.85,5.92,900.0],["2022-02-03",5.98,6.07,5.83,5.98,3300.0],["2022-02-04",5.88,5.88,5.75,5.83,4800.0],["2022-02-07",5.93,6.07,5.86,6.07,2800.0],["2022-02-08",5.85,5.87,5.65,5.79,5700.0],["2022-02-09",5.73,5.89,5.63,5.79,13600.0],["2022-02-10",5.7,5.72,5.58,5.63,11400.0],["2022-02-11",5.8,5.8,5.5,5.58,5700.0],["2022-02-14",5.82,5.82,5.61,5.62,3200.0],["2022-02-15",5.71,5.72,5.56,5.56,7400.0],["2022-02-16",5.55,5.74,5.52,5.6,18100.0],["2022-02-17",5.6,5.77,5.6,5.7,3200.0],["2022-02-18",5.68,5.79,5.56,5.76,3500.0],["2022-02-22",5.58,5.73,5.56,5.56,16300.0],["2022-02-23",5.65,5.69,5.54,5.54,2500.0],["2022-02-24",5.51,6.09,5.11,5.6,28100.0],["2022-02-25",5.53,5.77,5.21,5.66,24100.0],["2022-02-28",5.42,5.76,5.42,5.66,6900.0],["2022-03-01",5.61,5.72,5.6,5.61,7900.0],["2022-03-02",5.67,5.95,5.65,5.77,9800.0],["2022-03-03",5.82,5.98,5.61,5.82,11600.0],["2022-03-04",6.05,6.14,5.78,5.94,27400.0],["2022-03-07",5.94,6.0,5.61,5.83,26300.0],["2022-03-08",5.9,5.99,5.68,5.8,29800.0],["2022-03-09",5.73,5.83,5.73,5.83,1300.0],["2022-03-10",5.86,6.08,5.81,6.05,8200.0],["2022-03-11",6.09,6.15,5.96,6.0,5600.0],["2022-03-14",6.07,6.13,5.77,5.77,5800.0],["2022-03-15",5.9,5.9,5.49,5.67,33500.0],["2022-03-16",5.38,5.71,5.37,5.42,29100.0],["2022-03-17",5.55,5.57,5.45,5.57,8100.0],["2022-03-18",5.31,5.6,5.31,5.59,20300.0],["2022-03-21",5.49,5.75,5.46,5.66,49000.0],["2022-03-22",5.58,5.79,5.52,5.76,13500.0],["2022-03-23",5.41,5.68,5.41,5.64,5500.0],["2022-03-24",5.78,5.88,5.68,5.85,1300.0],["2022-03-25",5.77,5.79,5.77,5.77,1300.0],["2022-03-28",5.66,5.76,5.5,5.67,4600.0],["2022-03-29",5.65,5.76,5.56,5.73,4800.0],["2022-03-30",5.5,5.6,5.42,5.52,5800.0],["2022-03-31",5.05,5.78,4.89,5.53,80900.0],["2022-04-01",5.53,5.65,5.41,5.53,11300.0],["2022-04-04",5.72,5.75,5.7,5.7,2300.0],["2022-04-05",5.64,5.76,5.64,5.71,3100.0],["2022-04-06",5.85,5.85,5.41,5.8,15700.0],["2022-04-07",5.76,5.76,5.6,5.7,9100.0],["2022-04-08",5.62,5.65,5.49,5.49,5900.0],["2022-04-11",5.27,5.53,5.25,5.42,17200.0],["2022-04-12",5.34,5.37,5.34,5.35,2400.0],["2022-04-13",5.61,5.61,5.45,5.46,24100.0],["2022-04-14",5.61,5.65,5.46,5.5,15500.0],["2022-04-18",5.67,5.73,5.48,5.68,13500.0],["2022-04-19",5.7,6.07,5.63,6.0,62300.0],["2022-04-20",6.0,6.07,5.82,6.07,18200.0],["2022-04-21",5.9,6.01,5.75,5.75,14500.0],["2022-04-22",5.7,5.79,5.61,5.67,9500.0],["2022-04-25",5.56,5.65,5.5,5.6,28900.0],["2022-04-26",5.65,5.68,5.5,5.63,1800.0],["2022-04-27",5.59,5.68,5.5,5.59,10100.0],["2022-04-28",5.52,5.73,5.52,5.59,5900.0],["2022-04-29",5.52,5.72,5.52,5.69,1700.0],["2022-05-02",5.69,5.72,5.49,5.64,11600.0],["2022-05-03",5.6,5.62,5.55,5.55,3200.0],["2022-05-04",5.5,5.68,5.5,5.67,5200.0],["2022-05-05",5.96,6.09,5.86,5.99,14300.0],["2022-05-06",6.03,6.03,5.9,5.91,9100.0],["2022-05-09",5.94,5.99,5.86,5.93,7900.0],["2022-05-10",5.93,5.93,5.93,5.93,1000.0],["2022-05-11",5.91,5.91,5.5,5.61,62600.0],["2022-05-12",5.6,5.61,5.45,5.53,26800.0],["2022-05-13",5.52,5.6,5.45,5.6,7400.0],["2022-05-16",5.56,5.84,5.56,5.7,14600.0],["2022-05-17",5.6,5.92,5.5,5.92,33600.0],["2022-05-18",5.8,5.8,5.73,5.74,1200.0],["2022-05-19",5.72,5.8,5.64,5.79,3200.0],["2022-05-20",5.78,5.8,5.63,5.66,8700.0],["2022-05-23",5.78,5.78,5.7,5.71,1900.0],["2022-05-24",5.65,5.75,5.63,5.68,5200.0],["2022-05-25",5.65,5.7,5.65,5.68,2800.0],["2022-05-26",5.87,5.87,5.65,5.65,700.0],["2022-05-27",5.66,5.79,5.66,5.69,3000.0],["2022-05-31",5.68,5.68,5.53,5.53,10400.0],["2022-06-01",5.6,5.6,5.56,5.56,2700.0],["2022-06-02",5.66,5.66,5.53,5.58,1600.0],["2022-06-03",5.58,5.59,5.39,5.46,11100.0],["2022-06-06",5.48,5.5,5.28,5.28,18800.0],["2022-06-07",5.36,5.49,5.24,5.32,26000.0],["2022-06-08",5.33,5.4,5.33,5.4,7100.0],["2022-06-09",5.35,5.44,5.35,5.44,7300.0],["2022-06-10",5.34,5.49,5.34,5.48,900.0],["2022-06-13",5.36,5.43,5.22,5.23,12000.0],["2022-06-14",5.23,5.23,4.91,5.1,26500.0],["2022-06-15",5.19,5.19,5.1,5.15,7400.0],["2022-06-16",5.05,5.39,5.05,5.14,1900.0],["2022-06-17",5.06,5.23,5.06,5.23,14600.0],["2022-06-21",5.27,5.35,5.07,5.26,2400.0],["2022-06-22",5.12,5.18,5.1,5.18,7500.0],["2022-06-23",5.12,5.32,5.11,5.14,6100.0],["2022-06-24",5.11,5.24,5.1,5.24,4700.0],["2022-06-27",5.18,5.27,5.15,5.27,5800.0],["2022-06-28",5.18,5.29,5.15,5.17,3100.0],["2022-06-29",5.17,5.17,5.17,5.17,0.0],["2022-06-30",5.17,5.25,5.17,5.19,8300.0],["2022-07-01",5.28,5.28,5.14,5.14,1900.0],["2022-07-05",5.06,5.28,5.05,5.1,6400.0],["2022-07-06",5.16,5.16,4.95,5.01,22900.0],["2022-07-07",5.01,5.2,5.01,5.18,5800.0],["2022-07-08",4.99,5.23,4.99,5.23,6400.0],["2022-07-11",5.24,5.31,5.02,5.23,11100.0],["2022-07-12",5.3,5.48,5.19,5.35,62100.0],["2022-07-13",5.44,5.48,5.44,5.48,700.0],["2022-07-14",5.59,5.59,5.5,5.58,6100.0],["2022-07-15",5.4,5.5,5.35,5.5,2700.0],["2022-07-18",5.53,5.53,5.2,5.22,6200.0],["2022-07-19",5.14,5.31,5.12,5.15,14000.0],["2022-07-20",5.27,5.28,5.03,5.15,10300.0],["2022-07-21",5.23,5.34,5.2,5.34,9800.0],["2022-07-22",5.37,5.37,5.2,5.27,23000.0],["2022-07-25",5.24,5.32,5.24,5.3,1800.0],["2022-07-26",5.22,5.25,5.22,5.24,1900.0],["2022-07-27",5.15,5.29,5.15,5.29,1700.0],["2022-07-28",5.26,5.27,5.15,5.27,41800.0],["2022-07-29",5.35,5.35,5.2,5.27,3800.0],["2022-08-01",5.26,5.34,5.2,5.34,21700.0],["2022-08-02",5.42,5.93,5.42,5.67,26400.0],["2022-08-03",5.67,5.67,5.39,5.62,2800.0],["2022-08-04",5.5,5.78,5.5,5.74,11700.0],["2022-08-05",5.7,5.77,5.7,5.7,2700.0],["2022-08-08",5.74,5.79,5.67,5.67,8900.0],["2022-08-09",5.7,5.7,5.44,5.44,5900.0],["2022-08-10",5.44,5.65,5.25,5.63,3800.0],["2022-08-11",5.65,5.65,5.45,5.45,5600.0],["2022-08-12",5.51,5.59,5.05,5.18,29400.0],["2022-08-15",5.23,5.33,5.23,5.26,4600.0],["2022-08-16",5.25,5.4,5.21,5.3,7100.0],["2022-08-17",5.38,5.39,5.32,5.38,3600.0],["2022-08-18",5.41,5.57,5.37,5.37,4300.0],["2022-08-19",5.6,5.6,5.26,5.32,6300.0],["2022-08-22",5.36,5.43,5.36,5.43,5000.0],["2022-08-23",5.33,5.44,5.33,5.38,5900.0],["2022-08-24",5.46,5.46,5.43,5.43,900.0],["2022-08-25",5.49,5.49,5.43,5.47,1800.0],["2022-08-26",5.36,5.36,5.25,5.31,5200.0],["2022-08-29",5.36,5.36,5.12,5.12,27300.0],["2022-08-30",5.17,5.47,5.13,5.22,4100.0],["2022-08-31",5.13,5.25,5.06,5.12,7500.0],["2022-09-01",5.06,5.13,4.98,5.01,24500.0],["2022-09-02",5.13,5.19,4.98,5.15,4700.0],["2022-09-06",4.99,5.02,4.72,4.81,31800.0],["2022-09-07",4.74,4.88,4.71,4.84,31900.0],["2022-09-08",4.72,4.9,4.72,4.89,17100.0],["2022-09-09",4.96,4.96,4.77,4.81,8300.0],["2022-09-12",4.87,5.05,4.82,4.82,8000.0],["2022-09-13",4.8,4.83,4.75,4.8,8100.0],["2022-09-14",4.8,4.82,4.67,4.67,9500.0],["2022-09-15",4.66,4.68,4.5,4.68,26700.0],["2022-09-16",4.65,5.0,4.51,4.96,87100.0],["2022-09-19",4.82,5.02,4.54,4.64,12800.0],["2022-09-20",4.48,4.54,4.37,4.5,19700.0],["2022-09-21",4.54,4.54,4.33,4.41,5200.0],["2022-09-22",4.41,4.68,4.37,4.6,18100.0],["2022-09-23",4.66,4.66,4.26,4.51,19200.0],["2022-09-26",4.33,4.64,4.33,4.6,6900.0],["2022-09-27",4.63,4.66,4.58,4.61,3700.0],["2022-09-28",4.62,4.65,4.43,4.62,9600.0],["2022-09-29",4.65,4.65,4.35,4.4,25700.0],["2022-09-30",4.42,4.64,4.32,4.48,74600.0],["2022-10-03",4.56,4.57,4.41,4.49,46600.0],["2022-10-04",4.48,4.52,4.44,4.44,9000.0],["2022-10-05",4.46,4.46,4.11,4.18,36300.0],["2022-10-06",4.2,4.37,4.15,4.29,19100.0],["2022-10-07",4.25,4.27,4.15,4.15,4100.0],["2022-10-10",4.15,4.24,4.13,4.23,2300.0],["2022-10-11",4.14,4.17,4.06,4.06,15400.0],["2022-10-12",4.05,4.05,3.64,3.83,86100.0],["2022-10-13",3.75,3.76,3.66,3.73,99900.0],["2022-10-14",3.7,3.78,3.65,3.73,36500.0],["2022-10-17",3.72,3.79,3.66,3.74,8800.0],["2022-10-18",3.77,3.83,3.77,3.81,9000.0],["2022-10-19",3.8,4.08,3.68,3.74,24500.0],["2022-10-20",3.75,3.89,3.72,3.75,12600.0],["2022-10-21",3.73,3.9,3.7,3.77,9400.0],["2022-10-24",3.76,3.87,3.75,3.78,11200.0],["2022-10-25",3.92,4.03,3.81,3.84,42300.0],["2022-10-26",3.85,4.23,3.85,4.19,44700.0],["2022-10-27",3.96,4.45,3.96,4.35,21900.0],["2022-10-28",4.17,4.31,4.16,4.3,9200.0],["2022-10-31",4.25,4.26,4.15,4.16,10000.0],["2022-11-01",4.16,4.2,4.1,4.11,14500.0],["2022-11-02",4.05,4.11,4.05,4.11,1000.0],["2022-11-03",4.19,4.2,4.03,4.12,61300.0],["2022-11-04",4.16,4.16,3.9,4.01,19400.0],["2022-11-07",3.97,3.99,3.89,3.96,10100.0],["2022-11-08",4.06,4.06,3.99,3.99,1500.0],["2022-11-09",3.91,3.97,3.91,3.97,900.0],["2022-11-10",4.16,4.23,3.99,4.14,18800.0],["2022-11-11",4.19,4.29,4.09,4.2,4500.0],["2022-11-14",4.12,4.21,4.07,4.12,8600.0],["2022-11-15",4.17,4.19,4.17,4.18,1200.0],["2022-11-16",4.07,4.1,4.0,4.03,38600.0],["2022-11-17",4.1,4.1,3.9,3.96,22700.0],["2022-11-18",3.92,3.99,3.92,3.99,2400.0],["2022-11-21",3.96,4.26,3.94,3.95,15400.0],["2022-11-22",4.05,4.07,3.79,3.85,41600.0],["2022-11-23",3.85,3.88,3.76,3.77,10100.0],["2022-11-25",3.83,3.89,3.79,3.86,2400.0],["2022-11-28",3.88,3.88,3.8,3.8,13200.0],["2022-11-29",3.81,3.81,3.81,3.81,400.0],["2022-11-30",3.75,3.79,3.7,3.74,17200.0],["2022-12-01",3.71,3.83,3.6,3.77,28200.0],["2022-12-02",3.71,3.75,3.7,3.74,5800.0],["2022-12-05",3.75,3.88,3.55,3.58,50600.0],["2022-12-06",3.65,3.65,3.47,3.53,22900.0],["2022-12-07",3.53,3.63,3.51,3.6,26400.0],["2022-12-08",3.54,3.64,3.35,3.4,27100.0],["2022-12-09",3.58,3.58,3.47,3.5,14100.0],["2022-12-12",3.49,3.63,3.49,3.6,13100.0],["2022-12-13",3.69,3.69,3.33,3.53,35800.0],["2022-12-14",3.53,3.53,3.38,3.43,67800.0],["2022-12-15",3.53,3.53,3.25,3.33,137700.0],["2022-12-16",3.29,3.39,3.2,3.39,32500.0],["2022-12-19",3.38,3.43,3.37,3.42,53600.0],["2022-12-20",3.42,3.45,3.35,3.39,48700.0],["2022-12-21",3.44,3.47,3.36,3.36,39800.0],["2022-12-22",3.44,3.47,3.33,3.46,29300.0],["2022-12-23",3.46,3.49,3.46,3.48,13000.0],["2022-12-27",3.49,3.69,3.37,3.67,47800.0],["2022-12-28",3.64,3.69,3.55,3.63,59700.0],["2022-12-29",3.53,3.67,3.4,3.53,38500.0],["2022-12-30",3.57,3.58,3.41,3.53,38900.0],["2023-01-03",3.65,3.66,3.64,3.66,20800.0],["2023-01-04",3.68,3.68,3.62,3.64,18200.0],["2023-01-05",3.56,3.69,3.56,3.69,28600.0],["2023-01-06",3.62,4.32,3.6,3.95,85800.0],["2023-01-09",4.09,4.09,3.95,4.0,42600.0],["2023-01-10",4.13,4.13,3.89,4.09,68100.0],["2023-01-11",3.93,4.06,3.84,3.89,25500.0],["2023-01-12",3.86,4.01,3.86,3.96,15800.0],["2023-01-13",3.98,3.98,3.85,3.95,10900.0],["2023-01-17",3.96,4.01,3.96,4.0,56400.0],["2023-01-18",3.96,4.02,3.85,3.86,5000.0],["2023-01-19",3.92,3.95,3.81,3.95,12500.0],["2023-01-20",3.9,3.91,3.88,3.88,16100.0],["2023-01-23",3.84,3.91,3.71,3.81,34900.0],["2023-01-24",3.88,3.91,3.88,3.9,20100.0],["2023-01-25",3.92,3.92,3.89,3.89,6800.0],["2023-01-26",3.91,3.92,3.89,3.89,9100.0],["2023-01-27",3.89,3.95,3.89,3.93,13500.0],["2023-01-30",3.93,3.93,3.87,3.87,3000.0],["2023-01-31",3.94,4.24,3.94,4.15,112600.0],["2023-02-01",4.2,4.87,4.2,4.71,124400.0],["2023-02-02",4.84,5.05,4.8,5.05,148400.0],["2023-02-03",5.44,5.65,5.22,5.57,213000.0],["2023-02-06",5.73,6.2,5.6,5.83,126000.0],["2023-02-07",5.88,6.06,5.85,6.05,91600.0],["2023-02-08",6.0,6.25,6.0,6.06,190200.0],["2023-02-09",6.07,6.08,5.9,6.03,71500.0],["2023-02-10",6.04,6.04,5.95,6.02,36100.0],["2023-02-13",6.07,6.5,6.03,6.35,153200.0],["2023-02-14",6.52,6.89,6.35,6.64,170500.0],["2023-02-15",6.46,6.62,6.21,6.43,60000.0],["2023-02-16",6.4,6.94,6.3,6.93,141300.0],["2023-02-17",6.85,6.93,6.22,6.83,57200.0],["2023-02-21",6.8,6.8,6.64,6.69,29600.0],["2023-02-22",6.68,7.02,6.67,6.94,58600.0],["2023-02-23",6.94,6.94,6.7,6.86,27600.0],["2023-02-24",6.8,7.04,6.7,6.83,35400.0],["2023-02-27",6.79,7.08,6.79,7.03,35300.0],["2023-02-28",7.03,7.25,6.9,6.98,112700.0],["2023-03-01",7.0,7.08,6.9,6.92,28500.0],["2023-03-02",6.9,7.04,6.9,6.9,11400.0],["2023-03-03",6.9,7.02,6.83,6.83,23600.0],["2023-03-06",6.82,6.91,6.4,6.76,88300.0],["2023-03-07",6.85,7.86,6.85,7.76,350500.0],["2023-03-08",7.85,7.87,6.93,7.24,131200.0],["2023-03-09",7.29,7.48,7.14,7.38,34900.0],["2023-03-10",7.4,8.17,7.38,8.15,162900.0],["2023-03-13",8.17,8.96,8.17,8.61,227000.0],["2023-03-14",8.65,8.65,8.04,8.31,145000.0],["2023-03-15",8.35,8.49,8.06,8.49,66500.0],["2023-03-16",8.4,8.78,8.31,8.78,74500.0],["2023-03-17",8.78,8.94,8.49,8.9,161300.0],["2023-03-20",9.0,9.29,8.6,8.96,260300.0],["2023-03-21",9.13,9.22,8.82,9.1,146100.0],["2023-03-22",8.93,9.0,8.56,9.0,117900.0],["2023-03-23",8.59,9.68,7.71,9.28,310800.0],["2023-03-24",9.22,10.53,9.13,10.39,196300.0],["2023-03-27",10.85,11.5,10.75,10.98,285500.0],["2023-03-28",11.0,12.0,10.48,12.0,322600.0],["2023-03-29",12.0,12.0,10.8,11.35,281800.0],["2023-03-30",11.53,11.98,11.23,11.7,137400.0],["2023-03-31",11.7,11.94,11.35,11.78,136400.0],["2023-04-03",11.7,11.7,11.0,11.27,83200.0],["2023-04-04",11.38,12.6,11.27,12.17,259100.0],["2023-04-05",12.3,12.3,10.62,11.4,196100.0],["2023-04-06",11.32,11.6,11.32,11.45,61500.0],["2023-04-10",11.44,11.7,11.02,11.68,69400.0],["2023-04-11",11.7,12.0,11.68,12.0,90800.0],["2023-04-12",12.0,12.22,11.68,11.76,80300.0],["2023-04-13",11.76,11.9,8.79,9.77,492700.0],["2023-04-14",9.07,9.08,7.52,8.25,896700.0],["2023-04-17",8.13,8.87,8.02,8.54,253200.0],["2023-04-18",8.54,8.65,7.94,7.99,138600.0],["2023-04-19",7.93,8.22,7.93,8.04,57400.0],["2023-04-20",7.96,8.17,7.75,8.01,75700.0],["2023-04-21",7.88,8.19,7.88,8.02,36800.0],["2023-04-24",8.05,8.35,8.05,8.23,67200.0],["2023-04-25",8.15,8.22,7.87,8.16,52200.0],["2023-04-26",8.1,8.65,8.1,8.44,61400.0],["2023-04-27",8.46,8.99,8.4,8.77,68600.0],["2023-04-28",8.78,9.12,8.56,9.08,86500.0],["2023-05-01",9.08,9.1,8.39,8.6,80400.0],["2023-05-02",8.52,8.58,7.93,8.41,86900.0],["2023-05-03",8.52,8.87,8.4,8.84,56400.0],["2023-05-04",8.74,9.01,8.58,8.59,38200.0],["2023-05-05",8.63,8.98,8.63,8.9,31100.0],["2023-05-08",9.02,9.47,8.93,9.18,87200.0],["2023-05-09",8.6,9.04,8.2,8.69,98900.0],["2023-05-10",9.04,10.33,8.77,9.89,164200.0],["2023-05-11",10.0,10.0,9.45,9.92,54000.0],["2023-05-12",10.0,10.54,9.86,10.23,108600.0],["2023-05-15",10.58,11.33,10.35,11.33,161300.0],["2023-05-16",11.03,11.86,11.0,11.66,104100.0],["2023-05-17",11.67,11.81,11.28,11.46,59100.0],["2023-05-18",11.46,11.46,10.9,11.29,42300.0],["2023-05-19",11.23,11.35,10.82,10.87,71200.0],["2023-05-22",10.81,11.82,10.8,11.05,70700.0],["2023-05-23",11.11,11.5,11.11,11.3,41900.0],["2023-05-24",11.2,11.32,10.92,11.11,35400.0],["2023-05-25",10.97,11.37,10.81,10.92,64400.0],["2023-05-26",11.04,11.82,11.04,11.54,54600.0],["2023-05-30",11.54,11.55,11.29,11.42,33800.0],["2023-05-31",11.33,11.41,10.77,10.8,62900.0],["2023-06-01",10.87,11.35,10.78,11.34,75500.0],["2023-06-02",11.37,11.6,11.16,11.6,50800.0],["2023-06-05",11.69,11.69,10.42,11.0,92500.0],["2023-06-06",11.0,11.1,10.89,10.95,46900.0],["2023-06-07",11.0,11.4,10.88,11.4,67900.0],["2023-06-08",11.44,12.39,11.09,12.28,118400.0],["2023-06-09",12.36,12.47,11.76,12.0,56300.0],["2023-06-12",12.03,12.03,11.21,11.32,59200.0],["2023-06-13",11.19,11.87,11.14,11.76,41700.0],["2023-06-14",11.8,11.98,11.09,11.39,56200.0],["2023-06-15",11.37,11.74,11.22,11.33,71400.0],["2023-06-16",11.38,11.59,10.7,10.99,38400.0],["2023-06-20",11.0,11.19,10.84,11.05,55500.0],["2023-06-21",11.1,11.38,10.88,11.12,47600.0],["2023-06-22",11.11,11.33,10.94,11.0,67400.0],["2023-06-23",10.93,11.68,10.93,11.2,69500.0],["2023-06-26",11.3,11.41,10.86,11.2,37400.0],["2023-06-27",11.0,11.6,10.97,11.19,41400.0],["2023-06-28",11.07,11.3,10.95,11.1,53000.0],["2023-06-29",11.0,11.27,10.91,11.07,121500.0],["2023-06-30",11.1,11.13,10.93,10.98,16100.0],["2023-07-03",10.89,10.99,10.53,10.58,19600.0],["2023-07-05",10.47,10.87,10.43,10.69,28900.0],["2023-07-06",10.6,10.6,10.37,10.43,28100.0],["2023-07-07",10.43,10.75,10.36,10.66,19300.0],["2023-07-10",10.75,10.75,10.18,10.23,51500.0],["2023-07-11",10.18,10.25,9.38,9.87,75400.0],["2023-07-12",10.17,10.27,9.83,9.86,34000.0],["2023-07-13",9.87,10.21,9.67,9.98,38700.0],["2023-07-14",10.04,10.04,9.63,9.75,38700.0],["2023-07-17",9.75,10.07,9.75,10.02,39600.0],["2023-07-18",10.02,10.14,9.81,9.94,44200.0],["2023-07-19",10.04,10.1,9.75,9.81,41300.0],["2023-07-20",9.8,9.91,9.54,9.54,45100.0],["2023-07-21",9.73,9.73,9.23,9.25,80900.0],["2023-07-24",9.23,9.48,9.12,9.2,57400.0],["2023-07-25",9.21,9.3,8.89,8.94,55800.0],["2023-07-26",8.83,8.97,8.81,8.85,51800.0],["2023-07-27",8.94,9.0,8.75,8.75,33800.0],["2023-07-28",8.99,8.99,8.73,8.97,93500.0],["2023-07-31",9.03,9.95,9.03,9.79,47000.0],["2023-08-01",10.0,10.14,9.6,9.66,47400.0],["2023-08-02",9.34,9.35,8.81,9.1,51100.0],["2023-08-03",9.1,9.62,9.1,9.46,106700.0],["2023-08-04",9.5,10.13,9.46,9.8,147200.0],["2023-08-07",10.03,11.18,9.97,11.12,182900.0],["2023-08-08",11.11,11.68,10.91,11.59,57900.0],["2023-08-09",11.72,11.96,11.5,11.93,83800.0],["2023-08-10",11.98,12.23,11.77,12.04,65500.0],["2023-08-11",12.04,12.39,11.82,12.09,49200.0],["2023-08-14",12.22,12.89,12.17,12.5,94200.0],["2023-08-15",12.5,12.52,12.03,12.26,49000.0],["2023-08-16",12.37,12.56,12.12,12.41,34600.0],["2023-08-17",12.53,12.75,12.18,12.2,94100.0],["2023-08-18",12.14,12.69,11.91,12.61,48500.0],["2023-08-21",12.61,13.1,12.57,12.78,76700.0],["2023-08-22",12.93,12.93,12.31,12.31,60700.0],["2023-08-23",12.22,12.57,12.1,12.31,39100.0],["2023-08-24",12.42,12.43,11.75,11.88,41100.0],["2023-08-25",11.93,11.97,11.55,11.87,21800.0],["2023-08-28",12.0,12.4,11.96,12.26,20000.0],["2023-08-29",12.21,12.93,12.21,12.88,43900.0],["2023-08-30",12.98,13.87,12.98,13.4,87100.0],["2023-08-31",13.26,13.26,12.38,12.48,67500.0],["2023-09-01",12.42,12.88,12.4,12.52,33800.0],["2023-09-05",12.47,12.58,12.04,12.44,30700.0],["2023-09-06",12.31,12.38,11.88,11.96,23800.0],["2023-09-07",11.78,12.02,11.5,11.87,24900.0],["2023-09-08",11.82,12.0,11.73,11.86,18900.0],["2023-09-11",11.96,12.33,11.85,11.86,38600.0],["2023-09-12",11.95,12.39,11.88,12.09,44200.0],["2023-09-13",12.14,12.23,11.7,12.01,39900.0],["2023-09-14",12.19,12.69,12.05,12.57,20600.0],["2023-09-15",12.5,12.5,11.26,11.38,59300.0],["2023-09-18",11.26,11.98,11.26,11.92,21200.0],["2023-09-19",11.85,11.85,11.05,11.3,37500.0],["2023-09-20",11.23,11.23,10.21,10.6,114000.0],["2023-09-21",10.49,10.56,10.21,10.25,90100.0],["2023-09-22",10.17,10.67,10.07,10.24,79500.0],["2023-09-25",10.25,11.17,10.25,11.02,54400.0],["2023-09-26",10.92,10.92,10.52,10.6,40200.0],["2023-09-27",10.75,10.98,10.62,10.74,22400.0],["2023-09-28",10.69,10.77,10.25,10.34,192300.0],["2023-09-29",10.4,10.58,10.19,10.45,30200.0],["2023-10-02",10.56,10.56,9.98,10.12,66200.0],["2023-10-03",10.03,10.37,9.9,10.23,129400.0],["2023-10-04",10.19,10.72,10.0,10.57,73100.0],["2023-10-05",10.5,10.5,10.2,10.2,23100.0],["2023-10-06",10.11,10.47,9.94,10.29,22600.0],["2023-10-09",10.41,10.46,10.13,10.27,28300.0],["2023-10-10",10.24,10.37,9.9,9.97,64200.0],["2023-10-11",10.05,10.19,9.8,10.03,30700.0],["2023-10-12",9.99,9.99,9.46,9.56,40900.0],["2023-10-13",9.71,9.82,9.61,9.8,30700.0],["2023-10-16",9.74,10.0,9.55,9.59,31200.0],["2023-10-17",9.47,10.5,9.46,10.29,72400.0],["2023-10-18",10.28,10.28,9.51,9.61,17700.0],["2023-10-19",9.67,9.86,9.52,9.62,22200.0],["2023-10-20",9.59,9.79,9.03,9.1,46400.0],["2023-10-23",9.1,9.15,8.6,8.91,72900.0],["2023-10-24",8.9,9.35,8.9,8.94,51600.0],["2023-10-25",9.0,9.06,8.71,8.72,27000.0],["2023-10-26",8.75,9.11,8.59,8.96,24300.0],["2023-10-27",8.98,9.03,8.78,8.79,11900.0],["2023-10-30",8.81,9.13,8.58,9.01,75800.0],["2023-10-31",8.96,9.38,8.91,9.3,41200.0],["2023-11-01",9.37,9.42,8.97,8.97,31500.0],["2023-11-02",8.61,9.39,7.53,8.46,190000.0],["2023-11-03",9.01,9.01,8.3,8.3,36000.0],["2023-11-06",8.27,8.28,7.61,7.65,63200.0],["2023-11-07",7.64,7.96,7.42,7.62,29800.0],["2023-11-08",7.76,7.83,7.35,7.49,36900.0],["2023-11-09",7.48,7.67,6.95,7.06,74300.0],["2023-11-10",7.17,7.89,7.02,7.76,85000.0],["2023-11-13",7.62,7.94,7.38,7.7,42300.0],["2023-11-14",7.78,8.31,7.56,8.2,107200.0],["2023-11-15",8.05,8.36,7.81,7.93,50800.0],["2023-11-16",7.69,7.76,7.29,7.56,24900.0],["2023-11-17",7.68,8.16,7.49,8.08,31800.0],["2023-11-20",7.88,8.04,7.75,7.87,34400.0],["2023-11-21",7.95,8.26,7.7,8.12,25300.0],["2023-11-22",8.03,8.12,7.91,7.94,23000.0],["2023-11-24",8.19,8.29,8.05,8.06,7300.0],["2023-11-27",8.22,8.75,8.11,8.41,31600.0],["2023-11-28",8.35,8.44,6.51,6.6,471900.0],["2023-11-29",6.95,7.84,6.95,7.56,168500.0],["2023-11-30",7.45,7.63,7.06,7.29,59400.0],["2023-12-01",7.28,7.28,6.85,7.09,62500.0],["2023-12-04",7.16,7.58,7.03,7.43,66000.0],["2023-12-05",7.63,7.9,7.37,7.74,37400.0],["2023-12-06",7.94,8.14,7.56,7.73,40800.0],["2023-12-07",7.72,7.88,7.51,7.81,14400.0],["2023-12-08",7.92,8.31,7.69,8.1,23400.0],["2023-12-11",8.12,8.33,8.02,8.07,24600.0],["2023-12-12",8.02,8.1,7.84,7.84,8100.0],["2023-12-13",7.75,7.81,7.28,7.38,39200.0],["2023-12-14",7.58,8.15,7.3,8.07,55600.0],["2023-12-15",8.1,8.52,8.05,8.36,62500.0],["2023-12-18",8.31,8.61,8.2,8.47,51900.0],["2023-12-19",8.33,8.33,7.65,7.87,40900.0],["2023-12-20",7.99,8.0,7.43,7.63,15400.0],["2023-12-21",7.63,8.0,7.41,7.51,54100.0],["2023-12-22",7.58,7.82,7.45,7.59,26000.0],["2023-12-26",7.46,7.98,7.38,7.84,30500.0],["2023-12-27",7.87,7.97,7.62,7.68,27700.0],["2023-12-28",7.49,7.9,7.49,7.8,20700.0],["2023-12-29",7.94,8.0,7.6,7.86,44500.0],["2024-01-02",7.83,7.85,7.5,7.7,108300.0],["2024-01-03",7.63,7.69,7.55,7.61,5000.0],["2024-01-04",7.61,7.77,7.56,7.74,13500.0],["2024-01-05",7.9,8.09,7.67,7.96,23500.0],["2024-01-08",7.95,8.29,7.89,8.19,48800.0],["2024-01-09",8.19,8.3,8.0,8.29,27200.0],["2024-01-10",8.4,8.4,8.1,8.25,17300.0],["2024-01-11",8.25,8.32,8.1,8.13,18600.0],["2024-01-12",8.24,8.8,8.24,8.8,53500.0],["2024-01-16",8.73,8.79,7.91,7.95,31100.0],["2024-01-17",8.15,8.17,7.86,7.94,22900.0],["2024-01-18",7.96,8.29,7.7,7.75,17800.0],["2024-01-19",7.75,8.0,7.69,8.0,15100.0],["2024-01-22",7.85,8.55,7.85,8.5,37000.0],["2024-01-23",8.44,8.49,8.25,8.45,20300.0],["2024-01-24",8.45,8.5,8.07,8.47,48200.0],["2024-01-25",8.35,8.5,8.16,8.38,13000.0],["2024-01-26",8.35,8.35,8.2,8.2,16000.0],["2024-01-29",8.2,8.48,8.2,8.23,13400.0],["2024-01-30",8.21,8.36,8.11,8.15,8100.0],["2024-01-31",8.15,8.15,7.9,7.9,12300.0],["2024-02-01",7.91,7.97,7.86,7.86,7200.0],["2024-02-02",8.0,8.19,7.8,8.19,11700.0],["2024-02-05",8.2,8.2,8.0,8.0,11700.0],["2024-02-06",8.1,8.1,8.0,8.0,17900.0],["2024-02-07",8.0,8.13,7.74,8.04,5600.0],["2024-02-08",8.1,8.1,7.74,7.74,34100.0],["2024-02-09",7.85,8.04,7.71,7.96,12200.0],["2024-02-12",7.63,7.91,7.63,7.77,15400.0],["2024-02-13",7.67,8.05,7.67,7.92,14800.0],["2024-02-14",7.92,8.69,7.9,8.66,36500.0],["2024-02-15",8.53,8.69,8.18,8.68,52600.0],["2024-02-16",8.6,8.63,8.05,8.06,42800.0],["2024-02-20",8.0,8.3,7.63,7.9,50000.0],["2024-02-21",7.9,8.01,7.71,7.72,23300.0],["2024-02-22",8.0,8.22,7.96,8.22,52400.0],["2024-02-23",8.29,8.3,8.05,8.3,39400.0],["2024-02-26",8.22,8.22,8.01,8.16,28100.0],["2024-02-27",8.02,8.2,7.9,7.93,49600.0],["2024-02-28",7.92,8.13,7.81,8.08,25100.0],["2024-02-29",7.99,8.05,7.88,7.93,18400.0],["2024-03-01",7.89,8.07,7.8,7.87,50000.0],["2024-03-04",8.0,8.8,8.0,8.68,96100.0],["2024-03-05",8.52,8.63,8.29,8.53,27600.0],["2024-03-06",8.53,9.49,8.35,8.92,52400.0],["2024-03-07",9.11,9.3,8.75,9.21,40200.0],["2024-03-08",9.34,9.34,8.32,8.82,62300.0],["2024-03-11",8.68,8.94,8.42,8.57,23900.0],["2024-03-12",8.7,8.7,8.28,8.49,16100.0],["2024-03-13",8.61,9.65,8.61,9.07,126200.0],["2024-03-14",8.89,9.45,8.7,9.4,54400.0],["2024-03-15",9.4,9.72,9.24,9.25,52800.0],["2024-03-18",9.26,9.73,9.2,9.45,38700.0],["2024-03-19",9.28,9.66,9.26,9.46,26100.0],["2024-03-20",9.6,10.67,9.53,10.53,114200.0],["2024-03-21",10.6,11.41,10.28,11.29,63800.0],["2024-03-22",11.3,11.43,10.79,11.2,29700.0],["2024-03-25",11.3,11.48,10.97,11.15,70300.0],["2024-03-26",11.12,12.0,11.01,11.57,82800.0],["2024-03-27",11.26,12.0,11.25,11.99,61400.0],["2024-03-28",11.78,11.95,11.5,11.89,39500.0],["2024-04-01",11.97,11.97,11.35,11.69,29300.0],["2024-04-02",11.67,11.67,10.56,11.21,71600.0],["2024-04-03",11.4,13.66,11.4,13.54,248200.0],["2024-04-04",14.15,14.17,12.18,12.95,137600.0],["2024-04-05",13.0,13.0,12.32,12.35,58200.0],["2024-04-08",12.36,12.55,12.02,12.09,76700.0],["2024-04-09",12.07,12.15,11.4,11.58,70100.0],["2024-04-10",11.25,11.54,11.11,11.15,59200.0],["2024-04-11",10.97,11.99,10.91,11.9,124400.0],["2024-04-12",12.0,12.12,11.83,11.95,62400.0],["2024-04-15",11.9,11.9,11.04,11.23,60000.0],["2024-04-16",11.1,11.3,10.81,11.2,64100.0],["2024-04-17",11.1,11.24,10.75,10.81,29900.0],["2024-04-18",10.98,11.0,10.55,10.85,28400.0],["2024-04-19",10.57,11.34,10.57,11.25,62900.0],["2024-04-22",11.41,11.41,10.93,11.26,34900.0],["2024-04-23",11.25,11.66,11.25,11.64,41800.0],["2024-04-24",11.8,12.15,11.6,12.01,82500.0],["2024-04-25",11.84,12.14,11.84,12.07,55900.0],["2024-04-26",12.1,12.14,11.84,12.05,47500.0],["2024-04-29",12.0,12.01,11.67,11.71,98100.0],["2024-04-30",11.53,11.75,11.29,11.45,79200.0],["2024-05-01",11.46,11.5,10.94,11.0,86700.0],["2024-05-02",11.0,13.79,10.78,12.74,832600.0],["2024-05-03",11.75,12.6,10.63,11.7,229000.0],["2024-05-06",11.51,12.18,11.51,12.06,59500.0],["2024-05-07",12.01,12.58,11.91,12.11,54900.0],["2024-05-08",12.11,12.14,11.51,11.55,84800.0],["2024-05-09",11.16,12.3,11.15,12.08,115100.0],["2024-05-10",11.93,12.65,11.93,12.58,66100.0],["2024-05-13",12.39,12.74,12.13,12.22,77900.0],["2024-05-14",12.22,12.6,12.05,12.43,38800.0],["2024-05-15",12.58,13.33,12.54,12.92,113200.0],["2024-05-16",12.9,13.1,12.37,12.4,43400.0],["2024-05-17",12.22,12.45,11.76,11.84,74500.0],["2024-05-20",11.74,11.96,11.21,11.31,84400.0],["2024-05-21",11.25,11.67,11.25,11.49,58200.0],["2024-05-22",10.1,11.08,10.05,10.94,369800.0],["2024-05-23",10.93,11.1,10.57,10.64,84500.0],["2024-05-24",10.69,10.93,10.47,10.55,92500.0],["2024-05-28",10.75,10.88,10.19,10.42,124600.0],["2024-05-29",10.14,10.54,10.14,10.41,64600.0],["2024-05-30",10.36,10.66,10.34,10.54,69600.0],["2024-05-31",10.62,10.74,10.06,10.44,54900.0],["2024-06-03",10.54,10.8,9.89,9.95,150600.0],["2024-06-04",9.88,10.15,9.51,10.08,134900.0],["2024-06-05",10.11,10.44,10.0,10.28,51300.0],["2024-06-06",10.4,10.55,9.9,10.06,102700.0],["2024-06-07",10.01,10.19,9.63,9.63,75100.0],["2024-06-10",9.6,10.04,9.58,9.65,77600.0],["2024-06-11",9.69,9.75,9.27,9.27,118000.0],["2024-06-12",9.31,10.84,9.3,10.0,194400.0],["2024-06-13",10.02,10.25,9.87,10.0,48700.0],["2024-06-14",9.77,9.85,9.58,9.68,51900.0],["2024-06-17",9.74,10.41,9.74,10.2,72300.0],["2024-06-18",10.12,10.46,10.1,10.13,111800.0],["2024-06-20",10.15,10.15,9.36,9.38,183500.0],["2024-06-21",9.31,9.43,9.02,9.02,142300.0],["2024-06-24",8.89,9.51,8.89,9.36,110000.0],["2024-06-25",9.35,9.82,9.16,9.26,152000.0],["2024-06-26",9.18,9.85,9.1,9.72,117700.0],["2024-06-27",9.96,10.78,9.45,10.0,549000.0],["2024-06-28",10.1,10.3,9.93,10.13,1681400.0],["2024-07-01",10.13,10.13,9.1,9.13,274200.0],["2024-07-02",9.03,9.23,8.82,8.94,191700.0],["2024-07-03",8.9,9.12,8.72,8.73,56200.0],["2024-07-05",8.78,8.78,8.31,8.54,116800.0],["2024-07-08",8.54,8.58,8.18,8.22,232800.0],["2024-07-09",8.24,8.3,8.07,8.08,174100.0],["2024-07-10",8.06,8.55,8.06,8.46,85100.0],["2024-07-11",8.7,9.02,8.66,8.9,70300.0],["2024-07-12",9.11,9.34,8.96,9.29,85900.0],["2024-07-15",9.5,10.12,9.5,10.05,127700.0],["2024-07-16",10.06,10.5,10.04,10.38,115200.0],["2024-07-17",10.2,10.39,9.96,10.2,89600.0],["2024-07-18",10.14,10.46,10.0,10.05,115600.0],["2024-07-19",10.05,10.05,9.68,9.8,61600.0],["2024-07-22",10.0,10.45,9.89,10.31,82200.0],["2024-07-23",10.17,11.43,10.17,11.23,280700.0],["2024-07-24",11.32,12.6,11.08,11.81,383900.0],["2024-07-25",11.97,12.67,11.83,12.4,200400.0],["2024-07-26",12.63,13.0,12.22,12.55,162500.0],["2024-07-29",12.71,13.0,12.03,12.76,183900.0],["2024-07-30",12.7,12.71,12.05,12.5,113500.0],["2024-07-31",12.5,12.9,12.32,12.69,73100.0],["2024-08-01",12.86,12.86,12.03,12.09,121100.0],["2024-08-02",11.57,11.97,11.22,11.89,115900.0],["2024-08-05",11.0,11.24,10.52,10.7,276400.0],["2024-08-06",10.68,10.84,10.31,10.38,99600.0],["2024-08-07",10.58,10.78,10.07,10.21,84300.0],["2024-08-08",9.71,10.65,9.1,10.06,329600.0],["2024-08-09",10.0,10.22,9.97,10.11,47500.0],["2024-08-12",10.05,10.58,10.0,10.51,112000.0],["2024-08-13",10.61,11.23,10.59,11.11,179500.0],["2024-08-14",11.06,11.65,11.06,11.6,137000.0],["2024-08-15",12.0,12.19,11.34,11.39,83800.0],["2024-08-16",11.29,11.45,10.61,10.64,109700.0],["2024-08-19",10.59,10.8,10.42,10.54,85300.0],["2024-08-20",10.56,10.56,10.15,10.33,52900.0],["2024-08-21",10.44,10.6,10.27,10.54,55500.0],["2024-08-22",10.6,10.6,10.19,10.21,32400.0],["2024-08-23",10.21,11.19,10.15,11.08,135800.0],["2024-08-26",11.27,11.47,10.75,10.78,116100.0],["2024-08-27",10.59,10.88,10.59,10.77,39700.0],["2024-08-28",10.76,10.93,10.53,10.67,94900.0],["2024-08-29",10.8,11.09,10.65,10.7,49800.0],["2024-08-30",10.64,11.05,10.64,11.0,43100.0],["2024-09-03",10.95,10.95,9.94,9.99,96300.0],["2024-09-04",9.98,10.15,9.88,9.98,48300.0],["2024-09-05",10.07,10.4,9.87,9.9,79600.0],["2024-09-06",10.0,10.02,9.58,9.72,132600.0],["2024-09-09",10.02,10.78,9.82,10.59,114600.0],["2024-09-10",10.55,10.59,10.21,10.53,63500.0],["2024-09-11",10.59,10.89,10.26,10.79,43000.0],["2024-09-12",10.85,10.94,10.6,10.77,37600.0],["2024-09-13",10.93,11.31,10.75,11.25,53300.0],["2024-09-16",11.28,11.45,11.13,11.3,33400.0],["2024-09-17",11.48,11.69,11.24,11.41,49600.0],["2024-09-18",11.4,11.94,11.22,11.44,42200.0],["2024-09-19",11.86,11.92,11.48,11.58,111100.0],["2024-09-20",11.65,12.03,11.56,11.84,372300.0],["2024-09-23",11.86,11.86,11.17,11.64,80900.0],["2024-09-24",11.74,11.75,11.54,11.6,63100.0],["2024-09-25",11.5,11.76,11.42,11.49,45200.0],["2024-09-26",11.69,11.81,11.48,11.78,64700.0],["2024-09-27",11.94,12.28,11.62,12.23,110400.0],["2024-09-30",12.35,12.68,12.25,12.27,96100.0],["2024-10-01",12.01,12.26,12.0,12.15,56000.0],["2024-10-02",12.04,12.36,11.78,12.09,64900.0],["2024-10-03",11.99,12.37,11.99,12.15,38000.0],["2024-10-04",12.31,12.54,12.16,12.28,69400.0],["2024-10-07",12.3,13.23,12.3,13.0,125900.0],["2024-10-08",12.86,13.0,12.75,12.85,60100.0],["2024-10-09",12.83,13.61,12.8,13.33,74900.0],["2024-10-10",13.05,13.23,12.61,12.84,70300.0],["2024-10-11",12.88,13.39,12.88,13.29,39200.0],["2024-10-14",13.25,13.39,12.99,13.16,71500.0],["2024-10-15",13.19,14.21,13.13,13.85,102600.0],["2024-10-16",13.94,14.22,13.86,14.21,102900.0],["2024-10-17",14.2,14.23,13.69,13.99,62100.0],["2024-10-18",13.95,14.25,13.68,14.16,75600.0],["2024-10-21",14.09,14.65,13.67,14.51,118600.0],["2024-10-22",14.41,14.55,13.88,14.37,88000.0],["2024-10-23",14.22,14.56,14.0,14.4,52000.0],["2024-10-24",14.48,15.0,14.2,14.49,134600.0],["2024-10-25",14.56,14.86,14.41,14.43,69800.0],["2024-10-28",14.74,14.9,14.56,14.65,79000.0],["2024-10-29",14.39,14.87,13.89,14.48,117300.0],["2024-10-30",14.39,14.95,14.19,14.86,150900.0],["2024-10-31",14.8,14.8,13.39,13.42,117600.0],["2024-11-01",15.15,16.25,14.5,14.84,350700.0],["2024-11-04",14.76,14.79,13.57,13.8,183800.0],["2024-11-05",13.8,14.54,13.75,14.48,103900.0],["2024-11-06",15.22,15.75,14.84,15.5,216700.0],["2024-11-07",14.7,15.55,14.66,15.31,152900.0],["2024-11-08",15.4,15.62,14.86,15.08,96900.0],["2024-11-11",15.45,15.5,14.85,14.92,64400.0],["2024-11-12",14.94,15.0,14.32,14.68,146800.0],["2024-11-13",14.11,14.89,13.37,13.66,212400.0],["2024-11-14",13.91,14.49,13.52,13.72,210200.0],["2024-11-15",13.72,13.86,12.71,13.1,144600.0],["2024-11-18",13.07,13.44,12.5,12.98,133700.0],["2024-11-19",12.8,14.08,12.8,14.03,114000.0],["2024-11-20",14.11,14.82,13.38,14.43,390900.0],["2024-11-21",14.82,15.57,14.48,14.81,320300.0],["2024-11-22",15.0,15.18,14.25,14.42,154100.0],["2024-11-25",14.67,14.79,13.34,13.46,147100.0],["2024-11-26",13.38,13.5,12.96,13.47,165700.0],["2024-11-27",14.35,14.56,13.59,13.7,208400.0],["2024-11-29",14.18,14.62,14.01,14.28,150500.0],["2024-12-02",14.28,14.32,13.64,13.68,117900.0],["2024-12-03",13.68,13.97,12.77,13.05,210200.0],["2024-12-04",13.02,13.02,12.46,12.58,124700.0],["2024-12-05",12.61,12.96,12.14,12.16,144300.0],["2024-12-06",12.19,12.73,12.19,12.45,99300.0],["2024-12-09",12.49,12.6,11.96,12.01,143400.0],["2024-12-10",11.88,12.16,11.39,11.99,152300.0],["2024-12-11",12.2,12.26,11.7,11.9,147800.0],["2024-12-12",11.75,11.85,11.6,11.68,78800.0],["2024-12-13",11.63,11.87,11.44,11.71,98400.0],["2024-12-16",11.73,12.07,11.6,11.85,97100.0],["2024-12-17",11.87,12.13,11.27,11.38,169700.0],["2024-12-18",10.58,11.99,10.5,11.38,890300.0],["2024-12-19",11.55,11.55,10.45,10.54,152000.0],["2024-12-20",10.31,11.02,10.31,10.89,236400.0],["2024-12-23",10.88,10.95,10.46,10.48,75400.0],["2024-12-24",10.41,10.63,10.33,10.59,41300.0],["2024-12-26",10.49,11.23,10.49,11.14,81500.0],["2024-12-27",11.06,11.21,10.71,10.85,76200.0],["2024-12-30",10.68,10.91,10.49,10.87,69900.0],["2024-12-31",11.01,11.23,10.86,11.07,77500.0],["2025-01-02",11.23,11.36,10.6,10.75,97800.0],["2025-01-03",10.82,11.18,10.61,11.1,112300.0],["2025-01-06",11.26,11.36,10.69,10.71,68200.0],["2025-01-07",10.66,10.76,10.34,10.41,81200.0],["2025-01-08",10.27,10.79,10.1,10.58,132700.0],["2025-01-10",10.44,10.74,10.27,10.44,145400.0],["2025-01-13",10.3,10.69,10.29,10.67,57400.0],["2025-01-14",10.79,10.87,10.52,10.68,47900.0],["2025-01-15",10.94,11.05,10.75,10.81,75100.0],["2025-01-16",10.82,10.98,10.71,10.8,71300.0],["2025-01-17",10.93,11.08,10.75,10.95,65000.0],["2025-01-21",11.14,11.57,10.99,11.12,134800.0],["2025-01-22",11.06,11.3,10.68,10.68,75900.0],["2025-01-23",10.56,10.8,10.29,10.7,87600.0],["2025-01-24",10.63,10.99,10.52,10.54,104600.0],["2025-01-27",10.39,10.47,10.12,10.24,166800.0],["2025-01-28",10.29,10.35,10.0,10.09,158100.0],["2025-01-29",10.11,10.18,9.96,10.02,181800.0],["2025-01-30",10.11,10.15,9.8,10.11,121000.0],["2025-01-31",10.17,10.52,10.17,10.23,109600.0],["2025-02-03",10.25,10.25,9.82,9.85,106900.0],["2025-02-04",9.75,10.04,9.62,10.02,173100.0],["2025-02-05",10.1,10.37,10.07,10.15,69300.0],["2025-02-06",10.22,10.22,9.93,10.05,37900.0],["2025-02-07",10.05,10.05,9.56,9.57,90100.0],["2025-02-10",9.7,9.84,9.33,9.4,102400.0],["2025-02-11",9.34,9.65,9.34,9.62,74500.0],["2025-02-12",9.53,9.94,9.43,9.49,124500.0],["2025-02-13",9.49,9.49,9.12,9.19,95000.0],["2025-02-14",9.05,9.16,8.71,9.05,137600.0],["2025-02-18",9.08,9.1,8.15,8.28,214800.0],["2025-02-19",8.17,9.08,8.17,8.71,196000.0],["2025-02-20",8.65,8.9,8.42,8.69,180800.0],["2025-02-21",8.85,8.85,8.47,8.51,153100.0],["2025-02-24",8.59,8.7,8.17,8.18,115300.0],["2025-02-25",8.17,8.43,8.13,8.36,121700.0],["2025-02-26",8.4,9.59,8.13,8.16,101500.0],["2025-02-27",8.16,8.24,7.98,8.0,80000.0],["2025-02-28",7.96,8.76,7.95,8.04,115800.0],["2025-03-03",8.01,8.07,7.61,7.66,88100.0],["2025-03-04",7.71,7.89,7.46,7.48,135400.0],["2025-03-05",7.48,7.6,7.35,7.48,119000.0],["2025-03-06",7.42,7.69,7.4,7.49,107000.0],["2025-03-07",7.47,7.75,7.43,7.62,61700.0],["2025-03-10",7.55,7.58,7.11,7.24,103100.0],["2025-03-11",7.22,7.29,6.96,7.07,179100.0],["2025-03-12",7.17,7.43,7.06,7.24,82700.0],["2025-03-13",7.16,8.19,7.16,7.31,239300.0],["2025-03-14",7.31,7.61,7.1,7.29,223200.0],["2025-03-17",7.31,7.51,7.15,7.43,246000.0],["2025-03-18",7.36,7.37,7.02,7.22,199400.0],["2025-03-19",7.23,7.49,7.08,7.4,282900.0],["2025-03-20",7.44,7.76,7.21,7.54,245900.0],["2025-03-21",7.49,7.49,6.91,6.96,606600.0],["2025-03-24",7.1,7.65,7.1,7.47,129900.0],["2025-03-25",7.42,7.65,7.4,7.5,145100.0],["2025-03-26",7.49,7.72,7.45,7.5,90600.0],["2025-03-27",7.49,8.23,7.49,8.15,275400.0],["2025-03-28",8.14,8.14,7.6,7.71,179200.0],["2025-03-31",7.56,7.57,7.26,7.27,146600.0],["2025-04-01",7.19,7.33,7.0,7.14,169000.0],["2025-04-02",6.99,7.53,6.95,7.36,361100.0],["2025-04-03",6.97,7.1,6.79,6.84,210700.0],["2025-04-04",6.64,6.77,6.25,6.73,559100.0],["2025-04-07",6.43,7.14,6.3,6.84,174900.0],["2025-04-08",7.09,7.09,6.37,6.51,176400.0],["2025-04-09",6.39,7.31,6.33,7.07,148400.0],["2025-04-10",6.87,7.49,6.84,7.34,294300.0],["2025-04-11",7.31,7.4,6.89,7.22,89500.0],["2025-04-14",7.28,7.39,7.14,7.35,87000.0],["2025-04-15",7.35,7.5,7.07,7.17,105600.0],["2025-04-16",7.2,7.89,7.2,7.68,276400.0],["2025-04-17",7.66,8.52,7.66,8.26,366500.0],["2025-04-21",8.08,8.17,7.76,8.16,111800.0],["2025-04-22",8.27,8.35,8.04,8.25,141000.0],["2025-04-23",8.41,8.74,8.31,8.34,133400.0],["2025-04-24",8.34,8.45,8.06,8.31,95800.0],["2025-04-25",8.24,8.43,8.04,8.31,104900.0],["2025-04-28",8.31,8.48,8.05,8.2,74400.0],["2025-04-29",8.19,8.32,8.04,8.23,44000.0],["2025-04-30",8.08,8.29,7.94,8.2,74800.0],["2025-05-01",8.13,9.05,7.95,9.0,350800.0],["2025-05-02",8.83,9.24,8.68,8.99,230700.0],["2025-05-05",8.99,9.49,8.5,8.97,497100.0],["2025-05-06",8.88,8.88,8.6,8.75,101600.0],["2025-05-07",8.85,9.33,8.75,8.85,222400.0],["2025-05-08",8.63,9.76,8.28,9.5,347400.0],["2025-05-09",9.5,9.64,8.89,9.39,280100.0],["2025-05-12",9.77,9.97,9.22,9.45,209900.0],["2025-05-13",9.48,10.05,9.09,9.68,147400.0],["2025-05-14",9.8,10.0,9.55,9.69,99100.0],["2025-05-15",9.67,9.95,9.52,9.57,170700.0],["2025-05-16",9.57,10.02,9.41,9.91,161200.0],["2025-05-19",9.72,10.4,9.7,10.31,174000.0],["2025-05-20",10.31,10.6,10.15,10.25,122100.0],["2025-05-21",10.14,10.38,10.0,10.15,61500.0],["2025-05-22",10.1,10.43,10.07,10.21,70200.0],["2025-05-23",10.23,11.06,10.2,10.84,244800.0],["2025-05-27",11.13,11.33,10.54,11.16,181400.0],["2025-05-28",11.15,11.24,10.76,10.83,122300.0],["2025-05-29",10.94,11.0,10.69,10.86,139000.0],["2025-05-30",10.85,11.03,10.46,10.59,138400.0],["2025-06-02",10.59,10.59,10.06,10.11,144400.0],["2025-06-03",10.15,10.34,9.86,9.86,102900.0],["2025-06-04",9.87,10.39,9.74,10.27,119800.0],["2025-06-05",10.27,10.37,9.93,9.98,147100.0],["2025-06-06",10.16,10.19,9.81,9.89,100100.0],["2025-06-09",10.0,10.61,9.92,10.34,128600.0],["2025-06-10",10.36,10.6,10.16,10.36,118500.0],["2025-06-11",10.47,10.6,10.26,10.32,120600.0],["2025-06-12",10.24,10.4,10.16,10.33,105700.0],["2025-06-13",10.17,10.3,9.95,9.98,82700.0],["2025-06-16",10.07,10.24,10.01,10.07,49600.0],["2025-06-17",9.99,10.31,9.96,10.05,75200.0],["2025-06-18",10.1,10.28,9.97,10.1,45600.0],["2025-06-20",10.21,10.34,9.93,9.99,110700.0],["2025-06-23",9.96,10.17,9.78,10.14,143700.0],["2025-06-24",10.26,10.44,10.19,10.33,88300.0],["2025-06-25",10.33,10.39,10.1,10.16,61600.0],["2025-06-26",10.15,10.6,10.1,10.49,112300.0],["2025-06-27",10.49,10.55,10.28,10.43,568000.0],["2025-06-30",10.52,10.6,10.4,10.52,142800.0],["2025-07-01",10.5,10.97,10.43,10.75,113300.0],["2025-07-02",10.84,11.25,10.83,10.98,112400.0],["2025-07-03",11.05,11.3,11.02,11.07,61000.0],["2025-07-07",11.0,11.3,10.97,11.27,116600.0],["2025-07-08",11.3,11.34,11.07,11.13,101300.0],["2025-07-09",11.18,11.27,11.1,11.22,42800.0],["2025-07-10",11.14,11.79,11.14,11.6,85400.0],["2025-07-11",11.58,11.68,11.28,11.4,85100.0],["2025-07-14",11.38,11.45,11.28,11.32,109700.0],["2025-07-15",11.35,11.44,11.21,11.32,250300.0],["2025-07-16",11.42,11.48,11.3,11.45,75800.0],["2025-07-17",11.37,11.87,11.37,11.73,181700.0],["2025-07-18",11.84,11.84,11.32,11.38,131300.0],["2025-07-21",11.39,11.75,11.39,11.7,96600.0],["2025-07-22",11.7,12.05,11.67,12.02,195100.0],["2025-07-23",12.17,12.63,12.14,12.23,240700.0],["2025-07-24",12.23,12.39,12.13,12.25,157700.0],["2025-07-25",12.36,12.46,12.18,12.33,58100.0],["2025-07-28",12.42,12.43,12.23,12.33,98100.0],["2025-07-29",12.33,12.37,11.85,12.05,279900.0],["2025-07-30",12.01,12.05,11.08,11.24,190200.0],["2025-07-31",11.28,11.89,11.11,11.52,345600.0],["2025-08-01",11.31,11.35,10.61,10.61,126500.0],["2025-08-04",10.87,11.92,10.87,11.4,138800.0],["2025-08-05",11.45,11.45,11.08,11.23,94400.0],["2025-08-06",11.27,11.66,11.1,11.13,137500.0],["2025-08-07",11.17,11.38,10.59,11.23,142200.0],["2025-08-08",11.34,11.35,11.03,11.18,83400.0],["2025-08-11",11.0,11.81,11.0,11.68,103200.0],["2025-08-12",11.78,11.88,11.51,11.73,86500.0],["2025-08-13",11.76,11.98,11.49,11.93,76800.0],["2025-08-14",11.7,11.9,11.28,11.8,63000.0],["2025-08-15",11.85,11.86,11.42,11.63,69100.0],["2025-08-18",11.65,11.75,11.29,11.55,85400.0],["2025-08-19",11.56,11.67,11.17,11.42,99400.0],["2025-08-20",11.46,11.49,11.25,11.46,84200.0],["2025-08-21",11.42,11.85,11.4,11.67,71300.0],["2025-08-22",11.74,12.49,11.74,12.16,147600.0],["2025-08-25",12.07,12.25,11.8,11.81,98600.0],["2025-08-26",11.79,12.23,11.76,12.07,109000.0],["2025-08-27",12.05,12.21,11.95,11.96,63800.0],["2025-08-28",11.97,12.19,11.9,11.92,84600.0],["2025-08-29",12.09,12.21,11.85,11.89,148300.0],["2025-09-02",11.76,11.92,11.57,11.63,132800.0],["2025-09-03",11.6,11.75,11.43,11.45,121300.0],["2025-09-04",11.4,12.16,11.33,12.04,173300.0],["2025-09-05",12.12,12.18,11.92,12.05,68900.0],["2025-09-08",12.13,12.32,12.03,12.16,73600.0],["2025-09-09",12.19,12.28,8.62,10.03,1509400.0],["2025-09-10",10.06,10.29,9.43,10.06,586100.0],["2025-09-11",10.03,10.17,8.02,8.19,983400.0],["2025-09-12",8.58,9.47,8.55,9.12,662800.0],["2025-09-15",9.17,9.17,8.69,8.75,210900.0],["2025-09-16",8.68,8.84,8.46,8.47,178700.0],["2025-09-17",8.46,8.52,8.14,8.19,235100.0],["2025-09-18",9.47,10.27,9.36,9.56,798600.0],["2025-09-19",9.5,9.59,9.05,9.14,394100.0],["2025-09-22",9.13,9.88,9.06,9.81,414300.0],["2025-09-23",9.78,9.8,9.42,9.49,146100.0],["2025-09-24",9.49,9.85,9.38,9.61,159600.0],["2025-09-25",9.68,9.82,9.45,9.62,117600.0],["2025-09-26",9.54,9.98,9.42,9.93,96300.0],["2025-09-29",9.93,10.18,9.81,9.99,167300.0],["2025-09-30",9.99,10.4,9.89,10.1,114300.0],["2025-10-01",10.03,10.05,9.71,9.91,217400.0],["2025-10-02",9.92,10.03,9.6,9.7,103800.0],["2025-10-03",9.7,10.07,9.7,10.05,109200.0],["2025-10-06",10.15,10.45,9.98,10.1,179200.0],["2025-10-07",10.1,10.22,9.87,9.98,81900.0],["2025-10-08",10.06,10.37,9.97,10.01,96000.0],["2025-10-09",10.0,10.73,9.89,10.51,367200.0],["2025-10-10",10.52,10.72,10.29,10.55,148800.0],["2025-10-13",10.63,10.67,10.31,10.5,124700.0],["2025-10-14",10.47,11.42,10.33,11.1,475100.0],["2025-10-15",11.27,12.31,11.15,12.28,445900.0],["2025-10-16",12.3,12.77,11.92,12.57,384700.0],["2025-10-17",12.28,13.07,12.21,13.01,216600.0],["2025-10-20",13.09,13.62,12.75,13.52,237800.0],["2025-10-21",13.42,14.2,13.27,14.11,165300.0],["2025-10-22",13.91,14.07,13.56,13.97,193200.0],["2025-10-23",13.93,14.35,13.5,13.98,167200.0],["2025-10-24",14.0,14.47,13.75,13.93,166400.0],["2025-10-27",14.0,14.1,13.62,13.67,134800.0],["2025-10-28",13.59,14.0,13.36,13.93,109200.0],["2025-10-29",13.95,14.91,13.79,14.28,345700.0],["2025-10-30",14.12,14.41,13.85,14.01,181100.0],["2025-10-31",14.05,14.13,13.51,13.69,146900.0],["2025-11-03",13.76,13.83,12.81,12.83,146500.0],["2025-11-04",12.51,13.33,12.5,12.97,225900.0],["2025-11-05",12.89,13.43,12.77,13.16,236300.0],["2025-11-06",13.11,13.27,12.56,12.72,175800.0],["2025-11-07",12.72,12.96,12.4,12.87,224800.0],["2025-11-10",13.55,15.16,12.94,14.96,480600.0],["2025-11-11",14.89,16.5,14.54,15.41,593000.0],["2025-11-12",15.33,15.65,13.56,13.81,309600.0],["2025-11-13",13.68,13.85,12.99,13.17,197300.0],["2025-11-14",12.93,13.18,12.48,12.52,184700.0],["2025-11-17",12.48,12.52,11.86,12.19,179100.0],["2025-11-18",12.02,12.25,11.8,11.93,127500.0],["2025-11-19",11.91,12.43,11.77,12.15,115100.0],["2025-11-20",12.39,12.5,11.21,11.25,113200.0],["2025-11-21",11.28,11.73,11.26,11.67,128800.0],["2025-11-24",11.68,12.1,11.37,11.98,88100.0],["2025-11-25",12.04,12.34,11.8,12.28,69400.0],["2025-11-26",12.19,12.47,12.17,12.4,66200.0],["2025-11-28",12.42,12.59,12.26,12.27,50100.0],["2025-12-01",12.31,12.75,12.14,12.35,116100.0],["2025-12-02",12.35,12.55,12.02,12.25,130400.0],["2025-12-03",12.39,13.46,12.32,13.36,168200.0],["2025-12-04",13.23,14.0,13.23,13.87,98400.0],["2025-12-05",13.88,14.25,13.68,13.98,71400.0],["2025-12-08",14.1,14.23,13.54,14.18,67700.0],["2025-12-09",14.2,14.66,14.11,14.37,70200.0],["2025-12-10",14.4,14.64,14.18,14.26,112000.0],["2025-12-11",14.36,14.65,14.26,14.55,76700.0],["2025-12-12",14.65,14.65,14.03,14.09,74300.0],["2025-12-15",14.09,14.09,13.52,13.78,92100.0],["2025-12-16",13.73,13.86,13.48,13.62,100900.0],["2025-12-17",13.64,13.72,12.7,13.03,125000.0],["2025-12-18",13.25,13.42,13.05,13.24,76400.0],["2025-12-19",13.24,13.74,13.1,13.23,371000.0],["2025-12-22",13.31,13.58,12.91,12.97,76700.0],["2025-12-23",12.82,13.0,12.62,12.74,57600.0],["2025-12-24",12.7,12.79,12.5,12.67,46000.0],["2025-12-26",12.7,12.87,12.56,12.87,54400.0],["2025-12-29",12.83,12.98,12.65,12.84,69100.0],["2025-12-30",12.91,13.04,12.76,12.97,112700.0],["2025-12-31",12.91,12.91,12.52,12.59,69300.0],["2026-01-02",12.67,13.06,12.09,12.25,51000.0],["2026-01-05",12.25,13.3,12.25,13.17,71700.0],["2026-01-06",13.07,13.49,12.85,13.34,63700.0],["2026-01-07",13.29,14.19,13.19,13.93,114000.0],["2026-01-08",13.8,14.17,13.8,14.08,50400.0],["2026-01-09",14.2,14.39,13.98,14.19,100000.0],["2026-01-12",14.13,14.74,14.13,14.68,113400.0],["2026-01-13",14.75,14.9,14.27,14.44,86400.0],["2026-01-14",14.43,14.52,14.24,14.47,82800.0],["2026-01-15",14.5,14.88,14.36,14.64,96500.0],["2026-01-16",14.48,14.86,13.76,14.82,200300.0],["2026-01-20",14.54,14.71,13.66,13.71,165300.0],["2026-01-21",13.89,14.63,13.88,14.53,82400.0],["2026-01-22",14.6,15.18,14.35,14.82,102900.0],["2026-01-23",14.68,14.84,14.35,14.68,57000.0],["2026-01-26",14.7,15.19,14.7,14.95,165800.0],["2026-01-27",14.91,15.38,14.55,15.33,135300.0],["2026-01-28",15.3,15.63,14.95,15.56,142300.0],["2026-01-29",15.57,15.94,15.11,15.4,106300.0],["2026-01-30",15.23,16.15,15.18,15.27,286800.0],["2026-02-02",15.18,15.98,15.01,15.75,155700.0],["2026-02-03",15.73,16.05,15.0,15.45,197200.0],["2026-02-04",15.49,15.87,14.7,15.13,148700.0],["2026-02-05",14.95,15.45,14.32,14.41,195200.0],["2026-02-06",14.68,15.48,14.68,15.29,186400.0],["2026-02-09",15.35,16.4,15.25,15.67,224900.0],["2026-02-10",15.82,16.24,15.58,15.76,84300.0],["2026-02-11",15.91,15.91,15.09,15.65,91900.0],["2026-02-12",15.73,15.73,14.78,14.85,156000.0],["2026-02-13",14.77,15.1,14.63,14.84,84700.0],["2026-02-17",14.74,14.77,14.41,14.5,62000.0],["2026-02-18",14.5,14.8,13.9,14.09,92400.0],["2026-02-19",13.9,14.09,13.3,13.73,170600.0],["2026-02-20",13.6,13.92,13.13,13.42,221700.0],["2026-02-23",13.36,13.45,12.85,13.12,178500.0],["2026-02-24",13.12,13.5,12.92,13.0,162900.0],["2026-02-25",12.92,13.92,12.7,13.76,241500.0],["2026-02-26",13.74,14.39,13.59,14.11,216400.0],["2026-02-27",13.79,14.23,13.31,13.64,104000.0],["2026-03-02",13.29,14.75,13.29,14.57,162200.0],["2026-03-03",14.25,14.45,13.69,13.95,67700.0],["2026-03-04",14.07,14.4,13.71,14.05,62300.0],["2026-03-05",13.91,14.1,13.5,13.83,67500.0],["2026-03-06",13.5,13.88,13.08,13.29,109700.0],["2026-03-09",13.06,13.22,12.71,13.15,126200.0],["2026-03-10",13.14,13.98,13.0,13.34,118700.0],["2026-03-11",13.29,13.64,13.03,13.3,108400.0],["2026-03-12",13.03,13.34,12.35,12.8,134200.0],["2026-03-13",12.77,13.17,12.55,13.14,140900.0],["2026-03-16",13.34,13.5,12.76,13.08,85000.0],["2026-03-17",13.19,13.36,12.58,12.84,119800.0],["2026-03-18",12.62,12.9,12.14,12.15,234500.0],["2026-03-19",12.02,12.44,11.92,12.23,102300.0],["2026-03-20",12.23,12.52,11.64,11.8,172600.0],["2026-03-23",12.05,12.47,11.76,12.05,167900.0],["2026-03-24",10.88,11.34,9.82,10.8,700400.0],["2026-03-25",10.95,11.29,10.53,11.11,681400.0],["2026-03-26",11.11,11.7,10.54,10.87,301800.0],["2026-03-27",10.74,11.02,10.5,10.65,246500.0],["2026-03-30",10.81,10.96,10.02,10.4,254300.0],["2026-03-31",10.56,10.88,10.38,10.69,186300.0],["2026-04-01",10.77,11.44,10.7,11.22,189600.0],["2026-04-02",10.84,11.6,10.8,11.45,89600.0],["2026-04-06",11.58,11.71,11.3,11.48,80700.0],["2026-04-07",11.4,11.71,11.3,11.56,100200.0],["2026-04-08",12.02,12.52,11.9,12.23,111100.0],["2026-04-09",12.09,12.34,11.79,11.99,99000.0],["2026-04-10",11.99,12.23,11.94,12.14,77400.0],["2026-04-13",12.19,12.39,11.91,12.14,129800.0],["2026-04-14",12.14,12.23,11.8,12.13,167700.0],["2026-04-15",12.12,12.36,11.82,12.19,139700.0],["2026-04-16",12.19,12.19,11.87,12.05,178500.0],["2026-04-17",12.29,13.11,12.29,12.9,188000.0],["2026-04-20",12.9,13.05,12.5,12.85,83000.0],["2026-04-21",12.77,13.19,12.52,12.52,45300.0],["2026-04-22",12.74,13.0,12.64,12.72,73500.0],["2026-04-23",12.75,13.01,12.41,12.72,73200.0],["2026-04-24",12.78,13.18,12.5,12.69,117900.0],["2026-04-27",12.64,13.08,12.56,12.68,70100.0],["2026-04-28",12.6,12.78,12.38,12.69,89200.0],["2026-04-29",12.58,12.71,12.1,12.25,107600.0],["2026-04-30",12.26,13.12,12.25,12.66,148200.0],["2026-05-01",12.7,12.82,12.54,12.56,103800.0],["2026-05-04",12.54,13.12,12.54,12.69,151800.0],["2026-05-05",12.75,13.19,12.71,12.93,274300.0],["2026-05-06",10.97,11.87,10.25,11.78,503600.0],["2026-05-07",11.54,11.69,11.0,11.17,279400.0],["2026-05-08",11.44,11.52,10.92,11.0,179200.0],["2026-05-11",10.89,11.24,10.89,11.0,205900.0],["2026-05-12",11.0,11.05,10.53,10.97,222100.0],["2026-05-13",10.93,11.13,9.7,9.7,208600.0],["2026-05-14",9.65,9.87,9.13,9.16,284900.0],["2026-05-15",9.2,10.54,9.2,9.74,1311000.0],["2026-05-18",9.63,9.66,8.91,9.35,432600.0],["2026-05-19",9.16,9.5,8.58,8.61,535000.0],["2026-05-20",8.65,9.08,8.65,8.9,244000.0],["2026-05-21",8.91,9.22,8.8,9.06,184100.0],["2026-05-22",9.07,9.27,8.88,8.95,113000.0],["2026-05-26",8.94,9.62,8.94,9.58,283700.0],["2026-05-27",9.61,9.78,9.4,9.67,148500.0],["2026-05-28",9.56,10.1,9.49,10.06,147500.0],["2026-05-29",10.09,10.14,9.73,9.82,190900.0],["2026-06-01",9.8,10.01,9.47,9.81,268400.0],["2026-06-02",9.86,10.29,9.69,10.18,108100.0],["2026-06-03",10.14,10.15,9.51,9.74,181500.0],["2026-06-04",9.74,10.3,9.63,10.24,134800.0],["2026-06-05",10.07,10.08,9.48,9.63,158500.0],["2026-06-08",9.69,9.96,9.6,9.68,70000.0],["2026-06-09",9.74,10.27,9.67,9.87,127400.0],["2026-06-10",9.87,9.97,9.41,9.45,85500.0],["2026-06-11",9.59,9.86,9.33,9.78,160300.0],["2026-06-12",9.89,11.21,9.68,11.0,410700.0],["2026-06-15",11.17,11.24,10.45,10.5,406100.0],["2026-06-16",10.5,10.56,10.15,10.47,119900.0],["2026-06-17",10.5,11.12,10.5,10.88,230100.0],["2026-06-18",10.98,11.34,10.74,11.0,276700.0],["2026-06-22",11.05,11.4,10.92,10.99,289100.0],["2026-06-23",10.9,11.54,10.88,11.09,579700.0],["2026-06-24",11.1,11.31,10.83,10.98,271700.0],["2026-06-25",11.19,12.67,11.12,12.24,541000.0],["2026-06-26",12.18,12.63,11.92,12.25,777200.0],["2026-06-29",12.31,13.86,12.16,13.13,526700.0],["2026-06-30",13.01,14.41,13.0,14.29,424900.0],["2026-07-01",14.04,16.2,13.84,15.3,838700.0],["2026-07-02",15.17,15.3,13.01,13.51,704700.0],["2026-07-06",13.55,14.45,13.53,14.06,224580.672962],["2026-07-09",14.15,15.275,14.12,14.29,254611.580544],["2026-07-10",14.31,14.31,13.8,13.87,197516.10426],["2026-07-13",13.79,14.61,13.79,14.25,289827.56267],["2026-07-14",14.47,15.32,13.94,14.34,405932.121464],["2026-07-15",14.925,15.2,14.08,14.83,615571.880749],["2026-07-16",16.13,16.84,14.5,15.37,1166470.72818],["2026-07-17",14.95,18.4,14.56,17.46,2538192.137383],["2026-07-20",17.26,17.3184,15.86,16.47,555383.288968],["2026-07-21",16.47,17.265,16.42,16.64,304688.665377],["2026-07-22",16.55,16.99,16.44,16.7,369587.540128],["2026-07-23",16.33,16.85,15.9,16.16,343060.857261],["2026-07-24",16.15,16.5,15.5,15.98,415840.347726],["2026-07-27",16.24,16.485,15.255,15.68,415945.95563],["2026-07-28",15.3,17.25,14.56,16.64,624088.24316],["2026-07-29",16.34,16.79,15.68,15.87,310384.002709],["2026-07-30",16.21,17.015,15.78,16.83,232979.268247],["2026-07-31",16.83,16.93,16.01,16.6,323577.952872],["2026-08-03",16.85,17.1,16.535,16.78,357457.01216],["2026-08-04",17.48,17.91,16.745,17.79,770110.931578],["2026-08-05",17.96,18.145,17.28,17.66,332017.324806],["2026-08-06",17.39,18.065,16.87,17.8,273079.324503],["2026-08-07",18.08,18.39,17.81,18.08,207701.731156],["2026-08-10",18.11,18.21,17.26,17.77,387581.437569],["2026-08-11",17.56,18.73,17.097,17.45,762570.9579],["2026-08-12",18.56,21.3199,18.56,19.43,1903260.114534],["2026-08-13",20.71,20.78,17.73,17.96,1066059.942009],["2026-08-14",17.885,18.3,17.06,17.37,371619.020168]]}