{"t":"PNRG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",9.5,10.0,9.5,9.5,5700.0],["1980-03-18",9.5,9.75,9.25,9.25,10200.0],["1980-03-19",9.25,9.625,9.125,9.125,6500.0],["1980-03-20",9.125,9.375,8.875,8.875,3700.0],["1980-03-21",8.875,9.375,8.875,8.875,3000.0],["1980-03-24",8.25,8.25,7.75,7.75,8500.0],["1980-03-25",7.75,8.25,7.75,7.75,9700.0],["1980-03-26",8.875,9.375,8.875,8.875,22300.0],["1980-03-27",7.875,7.875,7.375,7.375,13600.0],["1980-03-28",10.0,10.5,10.0,10.0,28900.0],["1980-03-31",10.0,10.25,9.75,9.75,6500.0],["1980-04-01",9.75,10.125,9.625,9.625,500.0],["1980-04-02",9.625,10.0,9.5,9.5,2900.0],["1980-04-03",9.5,10.0,9.5,9.5,1600.0],["1980-04-07",8.875,8.875,8.375,8.375,11700.0],["1980-04-08",8.5,9.0,8.5,8.5,2000.0],["1980-04-09",8.75,9.25,8.75,8.75,4800.0],["1980-04-10",9.0,9.5,9.0,9.0,3900.0],["1980-04-11",9.0,9.25,8.75,8.75,3100.0],["1980-04-14",8.75,9.125,8.625,8.625,1400.0],["1980-04-15",8.625,9.0,8.5,8.5,2100.0],["1980-04-16",8.5,8.5,8.0,8.0,4600.0],["1980-04-17",8.0,8.0,7.5,7.5,4600.0],["1980-04-18",7.5,7.875,7.375,7.375,12700.0],["1980-04-21",7.375,7.875,7.375,7.375,15100.0],["1980-04-22",7.625,8.125,7.625,7.625,8200.0],["1980-04-23",7.75,8.25,7.75,7.75,10700.0],["1980-04-24",8.125,8.625,8.125,8.125,22600.0],["1980-04-25",8.125,8.625,8.125,8.125,5900.0],["1980-04-28",8.125,8.625,8.125,8.125,5200.0],["1980-04-29",8.25,8.75,8.25,8.25,2600.0],["1980-04-30",8.25,8.75,8.25,8.25,6600.0],["1980-05-01",8.25,8.5,8.0,8.0,10600.0],["1980-05-02",8.0,8.375,7.875,7.875,2500.0],["1980-05-05",8.5,9.0,8.5,8.5,7600.0],["1980-05-06",8.5,9.0,8.5,8.5,300.0],["1980-05-07",8.625,9.125,8.625,8.625,2900.0],["1980-05-08",8.625,9.125,8.625,8.625,1900.0],["1980-05-09",8.625,9.0,8.5,8.5,4500.0],["1980-05-12",8.5,9.0,8.5,8.5,1100.0],["1980-05-13",8.5,9.0,8.5,8.5,4600.0],["1980-05-14",9.25,9.75,9.25,9.25,6100.0],["1980-05-15",9.25,9.75,9.25,9.25,2900.0],["1980-05-16",9.25,9.75,9.25,9.25,2300.0],["1980-05-19",9.375,9.875,9.375,9.375,1100.0],["1980-05-20",9.375,9.875,9.375,9.375,1400.0],["1980-05-21",9.375,9.875,9.375,9.375,5600.0],["1980-05-22",9.5,10.0,9.5,9.5,7500.0],["1980-05-23",9.5,10.0,9.5,9.5,1200.0],["1980-05-27",9.5,10.0,9.5,9.5,2400.0],["1980-05-28",9.5,10.0,9.5,9.5,3600.0],["1980-05-29",9.5,9.875,9.375,9.375,6900.0],["1980-05-30",9.375,9.75,9.25,9.25,3600.0],["1980-06-02",9.25,9.75,9.25,9.25,2200.0],["1980-06-03",9.375,9.875,9.375,9.375,1200.0],["1980-06-04",9.375,9.75,9.25,9.25,1200.0],["1980-06-05",9.25,9.75,9.25,9.25,700.0],["1980-06-06",9.25,9.625,9.125,9.125,2100.0],["1980-06-09",9.125,9.625,9.125,9.125,1400.0],["1980-06-10",9.125,9.625,9.125,9.125,1700.0],["1980-06-11",9.125,9.5,9.0,9.0,4600.0],["1980-06-12",9.0,9.25,8.75,8.75,12600.0],["1980-06-13",8.75,9.25,8.75,8.75,800.0],["1980-06-16",8.75,9.25,8.75,8.75,100.0],["1980-06-17",8.75,9.25,8.75,8.75,1300.0],["1980-06-18",8.75,8.75,8.25,8.25,6600.0],["1980-06-19",8.25,8.75,8.25,8.25,400.0],["1980-06-20",8.25,8.75,8.25,8.25,600.0],["1980-06-23",8.25,8.625,8.125,8.125,2300.0],["1980-06-24",8.125,8.5,8.0,8.0,2400.0],["1980-06-25",8.25,8.75,8.25,8.25,3800.0],["1980-06-26",8.375,8.875,8.375,8.375,1100.0],["1980-06-27",8.375,8.875,8.375,8.375,2300.0],["1980-06-30",8.375,8.875,8.375,8.375,1700.0],["1980-07-01",8.375,8.875,8.375,8.375,1100.0],["1980-07-02",8.375,8.875,8.375,8.375,2100.0],["1980-07-03",8.5,9.0,8.5,8.5,12200.0],["1980-07-07",9.0,9.25,9.0,9.0,6000.0],["1980-07-08",9.0,9.125,9.0,9.0,3500.0],["1980-07-09",9.0,9.125,9.0,9.0,2900.0],["1980-07-10",9.0,9.125,8.875,8.875,9200.0],["1980-07-11",9.0,9.25,9.0,9.0,7700.0],["1980-07-14",9.375,9.75,9.375,9.375,8500.0],["1980-07-15",10.125,10.25,10.125,10.125,10800.0],["1980-07-16",10.25,10.5,10.25,10.25,11800.0],["1980-07-17",10.375,10.625,10.375,10.375,5400.0],["1980-07-18",10.375,10.625,10.375,10.375,9100.0],["1980-07-21",10.375,10.5,10.375,10.375,2100.0],["1980-07-22",10.25,10.25,9.875,9.875,10100.0],["1980-07-23",9.875,10.25,9.875,9.875,3200.0],["1980-07-24",9.875,10.0,9.875,9.875,3600.0],["1980-07-25",9.875,10.0,9.75,9.75,900.0],["1980-07-28",9.75,9.875,9.625,9.625,4000.0],["1980-07-29",9.625,9.625,9.375,9.375,4900.0],["1980-07-30",9.375,9.5,9.25,9.25,5000.0],["1980-07-31",9.25,9.25,9.0,9.0,4700.0],["1980-08-01",9.125,9.25,9.125,9.125,1400.0],["1980-08-04",9.125,9.375,9.125,9.125,2900.0],["1980-08-05",9.125,9.25,9.0,9.0,5800.0],["1980-08-06",9.0,9.25,9.0,9.0,27200.0],["1980-08-07",9.0,9.25,9.0,9.0,2200.0],["1980-08-08",9.0,9.125,9.0,9.0,5300.0],["1980-08-11",9.125,9.25,9.125,9.125,5300.0],["1980-08-12",9.125,9.375,9.125,9.125,4500.0],["1980-08-13",9.25,9.375,9.25,9.25,2000.0],["1980-08-14",9.25,9.25,9.125,9.125,4500.0],["1980-08-15",9.25,9.5,9.25,9.25,1900.0],["1980-08-18",9.25,9.625,9.25,9.25,3500.0],["1980-08-19",9.25,9.5,9.25,9.25,4000.0],["1980-08-20",9.25,9.5,9.25,9.25,1900.0],["1980-08-21",9.25,9.5,9.25,9.25,1500.0],["1980-08-22",9.375,9.625,9.375,9.375,6300.0],["1980-08-25",9.375,9.625,9.375,9.375,3600.0],["1980-08-26",9.375,9.625,9.375,9.375,3900.0],["1980-08-27",9.375,9.5,9.25,9.25,3900.0],["1980-08-28",9.25,9.5,9.25,9.25,2500.0],["1980-08-29",9.25,9.5,9.25,9.25,2300.0],["1980-09-02",9.375,9.5,9.375,9.375,600.0],["1980-09-03",9.5,9.625,9.5,9.5,3000.0],["1980-09-04",9.875,10.25,9.875,9.875,3900.0],["1980-09-05",11.0,11.25,11.0,11.0,24100.0],["1980-09-08",11.25,11.375,11.25,11.25,12000.0],["1980-09-09",11.75,12.0,11.75,11.75,19600.0],["1980-09-10",11.75,11.875,11.75,11.75,9800.0],["1980-09-11",11.625,11.625,11.5,11.5,13000.0],["1980-09-12",11.75,12.0,11.75,11.75,12200.0],["1980-09-15",11.75,11.875,11.625,11.625,12300.0],["1980-09-16",11.75,12.125,11.75,11.75,4800.0],["1980-09-17",12.125,12.5,12.125,12.125,11500.0],["1980-09-18",12.125,12.25,12.0,12.0,6500.0],["1980-09-19",11.875,11.875,11.625,11.625,2200.0],["1980-09-22",11.75,12.0,11.75,11.75,6300.0],["1980-09-23",11.75,12.0,11.625,11.625,4600.0],["1980-09-24",11.75,12.0,11.75,11.75,1600.0],["1980-09-25",11.75,12.0,11.625,11.625,3200.0],["1980-09-26",11.625,11.75,11.5,11.5,2100.0],["1980-09-29",11.5,11.5,11.125,11.125,10200.0],["1980-09-30",11.125,11.375,11.0,11.0,2200.0],["1980-10-01",11.0,11.25,11.0,11.0,1300.0],["1980-10-02",11.5,11.875,11.5,11.5,10700.0],["1980-10-03",11.5,11.75,11.5,11.5,4400.0],["1980-10-06",11.5,11.75,11.5,11.5,21900.0],["1980-10-07",11.875,12.125,11.875,11.875,13600.0],["1980-10-08",12.25,12.5,12.25,12.25,6100.0],["1980-10-09",12.375,12.75,12.375,12.375,6000.0],["1980-10-10",12.5,12.875,12.5,12.5,2100.0],["1980-10-13",13.25,13.625,13.25,13.25,11900.0],["1980-10-14",13.875,14.25,13.875,13.875,10700.0],["1980-10-15",14.625,14.875,14.625,14.625,15700.0],["1980-10-16",14.625,14.875,14.625,14.625,24200.0],["1980-10-17",14.25,14.25,14.0,14.0,24100.0],["1980-10-20",14.0,14.0,13.75,13.75,17300.0],["1980-10-21",13.75,14.0,13.75,13.75,5800.0],["1980-10-22",13.75,14.0,13.75,13.75,3500.0],["1980-10-23",13.5,13.5,13.25,13.25,5000.0],["1980-10-24",13.375,13.625,13.375,13.375,3100.0],["1980-10-27",13.375,13.5,13.375,13.375,3800.0],["1980-10-28",13.375,13.625,13.375,13.375,5200.0],["1980-10-29",13.875,14.125,13.875,13.875,7400.0],["1980-10-30",13.875,13.875,13.5,13.5,7200.0],["1980-10-31",13.5,13.5,13.25,13.25,5900.0],["1980-11-03",13.25,13.5,13.25,13.25,300.0],["1980-11-05",13.375,13.75,13.375,13.375,2600.0],["1980-11-06",13.375,13.375,13.125,13.125,4100.0],["1980-11-07",13.125,13.25,12.875,12.875,2400.0],["1980-11-10",12.875,13.25,12.875,12.875,3100.0],["1980-11-11",13.0,13.375,13.0,13.0,600.0],["1980-11-12",13.25,13.5,13.25,13.25,5100.0],["1980-11-13",13.625,13.875,13.625,13.625,2800.0],["1980-11-14",13.625,13.875,13.625,13.625,17700.0],["1980-11-17",14.125,14.375,14.125,14.125,20000.0],["1980-11-18",15.625,15.875,15.625,15.625,17400.0],["1980-11-19",15.625,15.875,15.625,15.625,9200.0],["1980-11-20",15.5,15.5,15.25,15.25,8900.0],["1980-11-21",15.25,15.25,15.0,15.0,7100.0],["1980-11-24",14.375,14.375,14.125,14.125,10300.0],["1980-11-25",14.625,14.875,14.625,14.625,8900.0],["1980-11-26",16.875,17.0,16.875,16.875,27300.0],["1980-11-28",17.125,17.375,17.125,17.125,19300.0],["1980-12-01",16.875,16.875,16.5,16.5,14000.0],["1980-12-02",16.375,16.375,16.125,16.125,17200.0],["1980-12-03",16.0,16.0,15.75,15.75,6800.0],["1980-12-04",15.875,16.25,15.875,15.875,7600.0],["1980-12-05",15.875,15.875,15.5,15.5,5700.0],["1980-12-08",14.875,14.875,14.625,14.625,7600.0],["1980-12-09",14.375,14.375,14.125,14.125,9600.0],["1980-12-10",14.125,14.375,14.0,14.0,7700.0],["1980-12-11",13.875,13.875,13.625,13.625,5600.0],["1980-12-12",13.75,14.125,13.75,13.75,2500.0],["1980-12-15",13.875,14.0,13.875,13.875,7400.0],["1980-12-16",14.0,14.25,14.0,14.0,7000.0],["1980-12-17",15.625,16.0,15.625,15.625,18800.0],["1980-12-18",15.0,15.0,14.875,14.875,19400.0],["1980-12-19",14.875,14.875,14.625,14.625,11500.0],["1980-12-22",15.375,15.75,15.375,15.375,14200.0],["1980-12-23",15.75,15.875,15.75,15.75,8100.0],["1980-12-24",15.875,16.25,15.875,15.875,2400.0],["1980-12-26",15.875,16.125,15.75,15.75,3800.0],["1980-12-29",16.0,16.25,16.0,16.0,5400.0],["1980-12-30",16.5,16.875,16.5,16.5,9500.0],["1980-12-31",16.75,17.125,16.75,16.75,4800.0],["1981-01-02",17.0,17.25,17.0,17.0,4800.0],["1981-01-05",16.875,16.875,16.625,16.625,11100.0],["1981-01-06",16.5,16.5,16.25,16.25,10700.0],["1981-01-07",15.125,15.125,14.875,14.875,12200.0],["1981-01-08",14.875,15.125,14.75,14.75,8300.0],["1981-01-09",14.75,14.75,14.5,14.5,8000.0],["1981-01-12",14.5,14.75,14.5,14.5,2600.0],["1981-01-13",14.75,15.0,14.75,14.75,2500.0],["1981-01-14",15.0,15.125,15.0,15.0,2400.0],["1981-01-15",15.0,15.125,15.0,15.0,2400.0],["1981-01-16",15.0,15.25,15.0,15.0,1600.0],["1981-01-19",15.0,15.125,14.875,14.875,2800.0],["1981-01-20",14.875,15.0,14.75,14.75,2500.0],["1981-01-21",14.625,14.625,14.25,14.25,11000.0],["1981-01-22",14.25,14.25,14.0,14.0,5300.0],["1981-01-23",14.0,14.25,13.875,13.875,2500.0],["1981-01-26",13.875,14.0,13.625,13.625,4800.0],["1981-01-27",14.375,14.625,14.375,14.375,11400.0],["1981-01-28",14.5,14.625,14.5,14.5,8100.0],["1981-01-29",14.5,14.625,14.375,14.375,1600.0],["1981-01-30",14.375,14.625,14.375,14.375,5000.0],["1981-02-02",14.375,14.375,14.125,14.125,6900.0],["1981-02-03",14.125,14.25,14.0,14.0,1900.0],["1981-02-04",14.0,14.25,14.0,14.0,3400.0],["1981-02-05",14.0,14.25,14.0,14.0,7600.0],["1981-02-06",14.125,14.25,14.125,14.125,3700.0],["1981-02-09",14.125,14.25,14.0,14.0,6400.0],["1981-02-10",13.875,13.875,13.625,13.625,7700.0],["1981-02-11",13.625,13.875,13.5,13.5,3000.0],["1981-02-12",13.5,13.625,13.375,13.375,1100.0],["1981-02-13",13.375,13.625,13.375,13.375,4200.0],["1981-02-17",13.5,13.875,13.5,13.5,2800.0],["1981-02-18",13.5,13.5,13.125,13.125,4600.0],["1981-02-19",11.875,11.875,11.5,11.5,10300.0],["1981-02-20",11.75,11.875,11.75,11.75,3500.0],["1981-02-23",11.75,12.125,11.75,11.75,6100.0],["1981-02-24",12.75,13.0,12.75,12.75,18900.0],["1981-02-25",12.75,13.125,12.75,12.75,2200.0],["1981-02-26",13.625,13.875,13.625,13.625,10300.0],["1981-02-27",13.625,13.875,13.625,13.625,2800.0],["1981-03-02",13.625,13.875,13.625,13.625,1100.0],["1981-03-03",13.75,14.0,13.75,13.75,5600.0],["1981-03-04",13.75,13.875,13.625,13.625,3300.0],["1981-03-05",13.625,14.0,13.625,13.625,1000.0],["1981-03-06",13.625,13.875,13.625,13.625,700.0],["1981-03-09",13.625,13.875,13.625,13.625,100.0],["1981-03-10",13.375,13.375,13.125,13.125,10400.0],["1981-03-11",13.125,13.375,13.0,13.0,1200.0],["1981-03-12",13.125,13.5,13.125,13.125,2900.0],["1981-03-13",13.125,13.5,13.125,13.125,1300.0],["1981-03-16",13.125,13.375,13.125,13.125,600.0],["1981-03-17",13.125,13.125,12.875,12.875,3400.0],["1981-03-18",12.875,13.0,12.5,12.5,3500.0],["1981-03-19",12.5,12.75,12.5,12.5,5000.0],["1981-03-20",12.5,12.5,12.375,12.375,6000.0],["1981-03-23",12.375,12.5,12.25,12.25,2100.0],["1981-03-24",12.25,12.25,12.0,12.0,13100.0],["1981-03-25",12.0,12.0,11.75,11.75,5800.0],["1981-03-26",11.75,12.0,11.75,11.75,8600.0],["1981-03-27",12.0,12.25,12.0,12.0,8200.0],["1981-03-30",12.125,12.5,12.125,12.125,7100.0],["1981-03-31",12.75,13.0,12.75,12.75,9200.0],["1981-04-01",12.875,13.0,12.875,12.875,2500.0],["1981-04-02",12.875,12.875,12.5,12.5,5300.0],["1981-04-03",12.5,12.5,12.375,12.375,6100.0],["1981-04-06",12.375,12.5,12.25,12.25,5300.0],["1981-04-07",12.125,12.125,12.0,12.0,8900.0],["1981-04-08",12.0,12.0,11.75,11.75,5100.0],["1981-04-09",11.75,12.0,11.75,11.75,2000.0],["1981-04-10",11.75,11.875,11.5,11.5,2500.0],["1981-04-13",11.0,11.0,10.625,10.625,6800.0],["1981-04-14",10.625,10.625,10.375,10.375,7100.0],["1981-04-15",10.625,10.875,10.625,10.625,11500.0],["1981-04-16",10.625,10.75,10.5,10.5,14100.0],["1981-04-20",10.5,10.75,10.375,10.375,900.0],["1981-04-21",10.375,10.5,10.25,10.25,5900.0],["1981-04-22",10.25,10.5,10.125,10.125,900.0],["1981-04-23",10.125,10.375,10.125,10.125,2500.0],["1981-04-24",10.25,10.5,10.25,10.25,3100.0],["1981-04-27",10.25,10.625,10.25,10.25,1500.0],["1981-04-28",10.25,10.5,10.25,10.25,3500.0],["1981-04-29",10.375,10.625,10.375,10.375,1200.0],["1981-04-30",10.5,10.75,10.5,10.5,2100.0],["1981-05-01",10.5,10.875,10.5,10.5,3200.0],["1981-05-04",10.5,10.875,10.5,10.5,200.0],["1981-05-05",10.5,10.875,10.5,10.5,6600.0],["1981-05-06",10.625,10.875,10.625,10.625,1600.0],["1981-05-07",10.75,11.125,10.75,10.75,3600.0],["1981-05-08",11.0,11.25,11.0,11.0,4800.0],["1981-05-11",11.0,11.125,11.0,11.0,3300.0],["1981-05-12",11.0,11.125,11.0,11.0,900.0],["1981-05-13",11.0,11.125,11.0,11.0,4400.0],["1981-05-14",10.875,10.875,10.75,10.75,3200.0],["1981-05-15",10.75,11.0,10.75,10.75,1200.0],["1981-05-18",10.75,11.0,10.75,10.75,1600.0],["1981-05-19",10.625,10.625,10.25,10.25,3800.0],["1981-05-20",10.25,10.625,10.25,10.25,400.0],["1981-05-21",10.25,10.625,10.25,10.25,3700.0],["1981-05-22",10.25,10.625,10.25,10.25,400.0],["1981-05-26",10.375,10.625,10.375,10.375,200.0],["1981-05-27",10.5,10.625,10.5,10.5,500.0],["1981-05-28",10.5,10.75,10.5,10.5,6900.0],["1981-05-29",10.5,10.625,10.375,10.375,5200.0],["1981-06-01",10.375,10.5,10.25,10.25,3100.0],["1981-06-02",10.25,10.375,10.125,10.125,5700.0],["1981-06-03",9.625,9.625,9.375,9.375,6800.0],["1981-06-04",9.375,9.5,9.25,9.25,2400.0],["1981-06-05",9.25,9.5,9.125,9.125,3100.0],["1981-06-08",9.125,9.5,9.125,9.125,100.0],["1981-06-09",9.125,9.375,9.0,9.0,2300.0],["1981-06-10",9.0,9.375,9.0,9.0,2200.0],["1981-06-11",9.0,9.375,9.0,9.0,3600.0],["1981-06-12",9.125,9.5,9.125,9.125,4300.0],["1981-06-15",9.125,9.5,9.0,9.0,1400.0],["1981-06-16",9.0,9.375,9.0,9.0,200.0],["1981-06-17",9.125,9.375,9.125,9.125,6900.0],["1981-06-18",9.125,9.375,9.0,9.0,10000.0],["1981-06-19",9.0,9.375,9.0,9.0,8100.0],["1981-06-22",9.0,9.375,9.0,9.0,5100.0],["1981-06-23",9.0,9.375,8.875,8.875,2100.0],["1981-06-24",8.875,9.25,8.875,8.875,600.0],["1981-06-25",9.0,9.25,9.0,9.0,7000.0],["1981-06-26",9.0,9.25,9.0,9.0,1800.0],["1981-06-29",9.0,9.25,9.0,9.0,1100.0],["1981-06-30",9.0,9.125,8.875,8.875,1700.0],["1981-07-01",8.875,9.0,8.75,8.75,2500.0],["1981-07-02",8.75,9.0,8.625,8.625,1900.0],["1981-07-06",8.625,9.0,8.625,8.625,100.0],["1981-07-07",8.5,8.5,8.125,8.125,7200.0],["1981-07-08",8.125,8.375,8.125,8.125,3700.0],["1981-07-09",8.25,8.5,8.25,8.25,600.0],["1981-07-10",8.25,8.5,8.25,8.25,4000.0],["1981-07-13",8.5,8.75,8.5,8.5,5600.0],["1981-07-14",8.5,8.75,8.5,8.5,800.0],["1981-07-15",8.75,9.0,8.75,8.75,1800.0],["1981-07-16",8.75,9.0,8.75,8.75,1300.0],["1981-07-17",8.75,9.0,8.75,8.75,1000.0],["1981-07-20",8.75,9.0,8.75,8.75,4900.0],["1981-07-21",8.75,8.875,8.5,8.5,7600.0],["1981-07-22",8.5,8.875,8.5,8.5,3000.0],["1981-07-23",8.5,8.75,8.375,8.375,2700.0],["1981-07-24",8.375,8.5,8.125,8.125,1300.0],["1981-07-27",8.125,8.5,8.125,8.125,2700.0],["1981-07-28",8.25,8.5,8.25,8.25,2900.0],["1981-07-29",8.25,8.5,8.25,8.25,500.0],["1981-07-30",8.25,8.5,8.25,8.25,1100.0],["1981-07-31",8.375,8.625,8.375,8.375,1900.0],["1981-08-03",8.375,8.625,8.25,8.25,2300.0],["1981-08-04",8.375,8.625,8.375,8.375,1900.0],["1981-08-05",8.5,8.75,8.5,8.5,2400.0],["1981-08-06",8.75,9.0,8.75,8.75,6300.0],["1981-08-07",8.75,9.0,8.75,8.75,1200.0],["1981-08-10",8.75,8.75,8.75,8.75,0.0],["1981-08-11",9.375,9.75,9.375,9.375,5700.0],["1981-08-12",9.625,10.0,9.625,9.625,2300.0],["1981-08-13",9.625,10.0,9.625,9.625,2300.0],["1981-08-14",9.875,10.25,9.875,9.875,5600.0],["1981-08-17",10.0,10.375,10.0,10.0,2900.0],["1981-08-18",10.25,10.5,10.25,10.25,1500.0],["1981-08-19",10.625,10.875,10.625,10.625,3600.0],["1981-08-20",10.5,10.5,10.125,10.125,7000.0],["1981-08-21",10.125,10.25,10.125,10.125,7900.0],["1981-08-24",9.75,9.75,9.375,9.375,4500.0],["1981-08-25",9.125,9.125,8.875,8.875,2100.0],["1981-08-26",8.875,9.125,8.875,8.875,400.0],["1981-08-27",8.875,9.0,8.625,8.625,3300.0],["1981-08-28",8.625,8.625,8.625,8.625,0.0],["1981-08-31",8.625,8.75,8.375,8.375,3500.0],["1981-09-01",8.5,8.75,8.5,8.5,3400.0],["1981-09-02",8.625,9.125,8.625,8.625,2200.0],["1981-09-03",8.875,9.125,8.875,8.875,1500.0],["1981-09-04",8.875,9.125,8.875,8.875,300.0],["1981-09-08",8.875,9.0,8.5,8.5,1900.0],["1981-09-09",8.5,8.5,8.5,8.5,0.0],["1981-09-10",8.625,9.0,8.625,8.625,200.0],["1981-09-11",8.625,9.0,8.625,8.625,2100.0],["1981-09-14",8.625,8.625,8.5,8.5,3900.0],["1981-09-15",8.625,8.875,8.625,8.625,6100.0],["1981-09-16",8.625,8.875,8.5,8.5,600.0],["1981-09-17",8.25,8.25,8.0,8.0,6000.0],["1981-09-18",8.0,8.125,7.875,7.875,1700.0],["1981-09-21",7.875,8.125,7.75,7.75,2700.0],["1981-09-22",7.75,8.0,7.75,7.75,1600.0],["1981-09-23",7.75,7.75,7.5,7.5,4100.0],["1981-09-24",7.625,8.0,7.625,7.625,3600.0],["1981-09-25",7.625,7.875,7.5,7.5,1300.0],["1981-09-28",7.375,7.375,7.0,7.0,3700.0],["1981-09-29",7.375,7.875,7.375,7.375,2400.0],["1981-09-30",7.5,7.875,7.5,7.5,2000.0],["1981-10-01",7.5,7.875,7.5,7.5,600.0],["1981-10-02",7.625,8.0,7.625,7.625,3500.0],["1981-10-05",7.875,8.25,7.875,7.875,5600.0],["1981-10-06",7.875,8.25,7.875,7.875,2600.0],["1981-10-07",8.0,8.375,8.0,8.0,3400.0],["1981-10-08",8.125,8.5,8.125,8.125,1100.0],["1981-10-09",8.125,8.5,8.125,8.125,600.0],["1981-10-12",8.125,8.375,8.125,8.125,2800.0],["1981-10-13",8.125,8.375,8.125,8.125,200.0],["1981-10-14",8.0,8.0,7.875,7.875,2400.0],["1981-10-15",7.875,8.125,7.75,7.75,900.0],["1981-10-16",7.75,8.125,7.75,7.75,200.0],["1981-10-19",7.75,8.125,7.75,7.75,2100.0],["1981-10-20",7.75,7.875,7.625,7.625,3900.0],["1981-10-21",7.625,7.875,7.5,7.5,3200.0],["1981-10-22",7.5,7.875,7.5,7.5,600.0],["1981-10-23",7.5,7.75,7.375,7.375,6500.0],["1981-10-26",7.25,7.25,7.125,7.125,7200.0],["1981-10-27",7.625,8.125,7.625,7.625,9200.0],["1981-10-28",7.875,8.25,7.875,7.875,2200.0],["1981-10-29",8.75,9.0,8.75,8.75,11900.0],["1981-10-30",9.25,9.5,9.25,9.25,8400.0],["1981-11-02",9.25,9.625,9.25,9.25,1900.0],["1981-11-03",9.25,9.625,9.25,9.25,1200.0],["1981-11-04",9.25,9.5,9.25,9.25,200.0],["1981-11-05",9.25,9.5,9.25,9.25,300.0],["1981-11-06",9.25,9.75,9.25,9.25,600.0],["1981-11-09",9.25,9.75,9.25,9.25,1700.0],["1981-11-10",9.375,9.75,9.375,9.375,100.0],["1981-11-11",9.375,9.75,9.375,9.375,800.0],["1981-11-12",9.375,9.875,9.375,9.375,3400.0],["1981-11-13",9.5,9.875,9.5,9.5,5100.0],["1981-11-16",9.5,9.875,9.5,9.5,2800.0],["1981-11-17",9.5,9.75,9.375,9.375,2700.0],["1981-11-18",9.25,9.25,9.0,9.0,3200.0],["1981-11-19",9.0,9.25,8.75,8.75,700.0],["1981-11-20",8.75,9.25,8.75,8.75,600.0],["1981-11-23",8.75,8.875,8.5,8.5,2700.0],["1981-11-24",8.5,8.875,8.5,8.5,2900.0],["1981-11-25",8.5,8.875,8.5,8.5,900.0],["1981-11-27",8.625,8.875,8.625,8.625,300.0],["1981-11-30",8.625,8.875,8.5,8.5,900.0],["1981-12-01",8.5,8.875,8.5,8.5,600.0],["1981-12-02",8.5,8.75,8.375,8.375,1000.0],["1981-12-03",8.375,8.75,8.25,8.25,3600.0],["1981-12-04",8.25,8.75,8.25,8.25,600.0],["1981-12-07",8.25,8.625,8.25,8.25,2200.0],["1981-12-08",8.375,8.875,8.375,8.375,3400.0],["1981-12-09",8.625,9.125,8.625,8.625,2700.0],["1981-12-10",8.625,9.125,8.625,8.625,10000.0],["1981-12-11",8.75,9.125,8.75,8.75,1200.0],["1981-12-14",8.75,9.25,8.75,8.75,3000.0],["1981-12-15",8.75,9.125,8.75,8.75,1100.0],["1981-12-16",8.75,9.25,8.75,8.75,1300.0],["1981-12-17",8.75,9.25,8.75,8.75,1300.0],["1981-12-18",8.75,9.25,8.75,8.75,1000.0],["1981-12-21",8.75,9.25,8.75,8.75,7900.0],["1981-12-22",8.875,9.125,8.875,8.875,12900.0],["1981-12-23",8.875,9.125,8.875,8.875,17400.0],["1981-12-24",8.875,9.25,8.875,8.875,600.0],["1981-12-28",8.875,9.25,8.875,8.875,10200.0],["1981-12-29",9.0,9.375,9.0,9.0,7000.0],["1981-12-30",9.5,9.875,9.5,9.5,4200.0],["1981-12-31",9.5,9.875,9.5,9.5,2300.0],["1982-01-04",9.5,9.5,9.5,9.5,0.0],["1982-01-05",9.5,9.625,9.25,9.25,1600.0],["1982-01-06",9.25,9.5,9.0,9.0,1900.0],["1982-01-07",9.0,9.25,8.75,8.75,2600.0],["1982-01-08",8.875,9.25,8.875,8.875,400.0],["1982-01-11",8.875,8.875,8.875,8.875,0.0],["1982-01-12",8.875,8.875,8.5,8.5,8400.0],["1982-01-13",8.5,8.875,8.5,8.5,1600.0],["1982-01-14",8.5,8.75,8.375,8.375,1000.0],["1982-01-15",8.375,8.75,8.375,8.375,100.0],["1982-01-18",8.375,8.75,8.25,8.25,2200.0],["1982-01-19",8.25,8.5,8.25,8.25,6900.0],["1982-01-20",8.375,8.5,8.375,8.375,1700.0],["1982-01-21",8.375,8.5,8.25,8.25,2200.0],["1982-01-22",8.25,8.5,8.25,8.25,600.0],["1982-01-25",8.25,8.375,8.0,8.0,6000.0],["1982-01-26",8.0,8.375,8.0,8.0,200.0],["1982-01-27",8.0,8.375,8.0,8.0,1900.0],["1982-01-28",8.25,8.625,8.25,8.25,2800.0],["1982-01-29",8.5,8.75,8.5,8.5,1100.0],["1982-02-01",8.5,8.5,8.375,8.375,1000.0],["1982-02-02",8.375,8.5,8.375,8.375,4800.0],["1982-02-03",8.375,8.5,8.25,8.25,3200.0],["1982-02-04",8.25,8.5,8.25,8.25,300.0],["1982-02-05",8.25,8.5,8.25,8.25,200.0],["1982-02-08",8.25,8.25,7.875,7.875,2900.0],["1982-02-09",7.625,7.625,7.25,7.25,7000.0],["1982-02-10",7.375,7.625,7.375,7.375,2900.0],["1982-02-11",7.625,7.875,7.625,7.625,5600.0],["1982-02-12",7.875,8.0,7.875,7.875,1600.0],["1982-02-16",7.875,8.125,7.75,7.75,900.0],["1982-02-17",7.75,8.0,7.75,7.75,3600.0],["1982-02-18",7.75,8.0,7.75,7.75,100.0],["1982-02-19",7.75,8.0,7.75,7.75,2500.0],["1982-02-22",7.5,7.5,7.25,7.25,4600.0],["1982-02-23",7.25,7.5,7.125,7.125,1000.0],["1982-02-24",7.25,7.75,7.25,7.25,6000.0],["1982-02-25",7.5,7.75,7.5,7.5,6700.0],["1982-02-26",7.5,7.75,7.5,7.5,2400.0],["1982-03-01",7.5,7.75,7.5,7.5,2000.0],["1982-03-02",7.5,7.625,7.375,7.375,2400.0],["1982-03-03",7.375,7.5,7.25,7.25,6600.0],["1982-03-04",7.25,7.5,7.125,7.125,6500.0],["1982-03-05",7.125,7.375,7.0,7.0,10900.0],["1982-03-08",7.125,7.375,7.125,7.125,12400.0],["1982-03-09",7.0,7.0,6.75,6.75,6400.0],["1982-03-10",6.75,6.875,6.5,6.5,700.0],["1982-03-11",6.25,6.25,6.0,6.0,3300.0],["1982-03-12",5.875,5.875,5.5,5.5,2800.0],["1982-03-15",5.5,5.875,5.5,5.5,45600.0],["1982-03-16",5.625,5.875,5.625,5.625,10000.0],["1982-03-17",5.625,5.875,5.625,5.625,500.0],["1982-03-18",5.875,6.0,5.875,5.875,1900.0],["1982-03-19",5.875,6.125,5.875,5.875,1000.0],["1982-03-22",5.875,6.125,5.875,5.875,6000.0],["1982-03-23",5.875,5.875,5.5,5.5,7500.0],["1982-03-24",5.5,5.875,5.5,5.5,1000.0],["1982-03-25",6.0,6.25,6.0,6.0,12800.0],["1982-03-26",6.0,6.25,6.0,6.0,6000.0],["1982-03-29",6.0,6.25,6.0,6.0,6000.0],["1982-03-30",6.0,6.125,5.75,5.75,2000.0],["1982-03-31",5.75,6.125,5.75,5.75,1000.0],["1982-04-01",5.75,6.25,5.75,5.75,2100.0],["1982-04-02",5.875,6.25,5.875,5.875,200.0],["1982-04-05",5.875,6.125,5.875,5.875,700.0],["1982-04-06",6.0,6.25,6.0,6.0,2500.0],["1982-04-07",6.25,6.625,6.25,6.25,2300.0],["1982-04-08",6.875,7.375,6.875,6.875,10200.0],["1982-04-12",6.875,6.875,6.875,6.875,0.0],["1982-04-13",7.25,7.5,7.25,7.25,3100.0],["1982-04-14",7.25,7.625,7.25,7.25,9100.0],["1982-04-15",7.25,7.625,7.25,7.25,5400.0],["1982-04-16",7.25,7.25,7.25,7.25,0.0],["1982-04-19",7.5,7.75,7.5,7.5,600.0],["1982-04-20",7.5,7.75,7.5,7.5,2300.0],["1982-04-21",7.5,7.75,7.5,7.5,2500.0],["1982-04-22",7.5,7.75,7.5,7.5,1900.0],["1982-04-23",7.75,8.25,7.75,7.75,3900.0],["1982-04-26",7.875,8.25,7.875,7.875,700.0],["1982-04-27",7.875,8.25,7.875,7.875,300.0],["1982-04-28",7.875,8.25,7.875,7.875,1000.0],["1982-04-29",8.0,8.25,8.0,8.0,300.0],["1982-04-30",8.0,8.25,7.875,7.875,1800.0],["1982-05-03",8.0,8.25,8.0,8.0,3300.0],["1982-05-04",8.0,8.25,8.0,8.0,3000.0],["1982-05-05",8.0,8.25,7.875,7.875,2900.0],["1982-05-06",7.875,8.25,7.875,7.875,200.0],["1982-05-07",8.0,8.375,8.0,8.0,15000.0],["1982-05-10",8.0,8.0,8.0,8.0,0.0],["1982-05-11",8.0,8.5,8.0,8.0,3100.0],["1982-05-12",8.0,8.375,8.0,8.0,1000.0],["1982-05-13",8.0,8.25,8.0,8.0,3000.0],["1982-05-14",8.0,8.25,7.875,7.875,600.0],["1982-05-17",7.875,8.125,7.75,7.75,3600.0],["1982-05-18",7.75,8.0,7.625,7.625,6600.0],["1982-05-19",7.625,8.0,7.625,7.625,4200.0],["1982-05-20",7.625,8.0,7.625,7.625,900.0],["1982-05-21",7.625,8.0,7.625,7.625,3000.0],["1982-05-24",7.625,8.0,7.625,7.625,100.0],["1982-05-25",7.625,7.875,7.5,7.5,5000.0],["1982-05-26",7.5,7.5,7.0,7.0,5100.0],["1982-05-27",7.0,7.0,7.0,7.0,0.0],["1982-05-28",7.0,7.25,6.75,6.75,2400.0],["1982-06-01",6.75,7.25,6.75,6.75,100.0],["1982-06-02",6.75,7.0,6.5,6.5,3000.0],["1982-06-03",6.5,7.0,6.5,6.5,400.0],["1982-06-04",6.5,6.5,6.125,6.125,2900.0],["1982-06-07",6.125,6.25,5.875,5.875,3900.0],["1982-06-08",5.875,6.25,5.875,5.875,2600.0],["1982-06-09",6.0,6.25,6.0,6.0,700.0],["1982-06-10",6.0,6.25,5.875,5.875,2100.0],["1982-06-11",6.0,6.125,6.0,6.0,4300.0],["1982-06-14",6.0,6.125,5.875,5.875,500.0],["1982-06-15",5.875,5.875,5.875,5.875,0.0],["1982-06-16",6.0,6.25,6.0,6.0,2100.0],["1982-06-17",6.0,6.125,5.875,5.875,3200.0],["1982-06-18",5.875,6.0,5.75,5.75,2000.0],["1982-06-21",5.75,5.75,5.75,5.75,0.0],["1982-06-22",5.75,5.75,5.75,5.75,0.0],["1982-06-23",5.875,6.25,5.875,5.875,200.0],["1982-06-24",5.875,6.375,5.875,5.875,200.0],["1982-06-25",6.0,6.375,6.0,6.0,500.0],["1982-06-28",6.0,6.375,6.0,6.0,200.0],["1982-06-29",6.0,6.25,5.875,5.875,900.0],["1982-06-30",5.875,6.125,5.75,5.75,4000.0],["1982-07-01",5.625,5.625,5.5,5.5,2700.0],["1982-07-02",5.5,5.75,5.5,5.5,1400.0],["1982-07-06",5.5,5.75,5.5,5.5,2100.0],["1982-07-07",5.625,5.875,5.625,5.625,2100.0],["1982-07-08",5.625,5.875,5.625,5.625,5000.0],["1982-07-09",5.625,5.875,5.625,5.625,700.0],["1982-07-12",5.625,5.875,5.625,5.625,2000.0],["1982-07-13",5.625,6.0,5.625,5.625,2100.0],["1982-07-14",5.625,6.0,5.625,5.625,2000.0],["1982-07-15",5.75,6.0,5.75,5.75,2000.0],["1982-07-16",5.75,6.125,5.75,5.75,3600.0],["1982-07-19",5.875,6.25,5.875,5.875,500.0],["1982-07-20",6.0,6.25,6.0,6.0,1100.0],["1982-07-21",6.125,6.5,6.125,6.125,3600.0],["1982-07-22",6.125,6.125,6.125,6.125,0.0],["1982-07-23",6.125,6.5,6.125,6.125,500.0],["1982-07-26",6.125,6.5,6.125,6.125,1900.0],["1982-07-27",6.125,6.375,6.0,6.0,5100.0],["1982-07-28",6.0,6.25,5.875,5.875,1200.0],["1982-07-29",5.875,6.125,5.75,5.75,4900.0],["1982-07-30",5.75,6.0,5.625,5.625,1300.0],["1982-08-02",5.625,6.125,5.625,5.625,100.0],["1982-08-03",5.625,6.0,5.625,5.625,5300.0],["1982-08-04",5.625,6.0,5.625,5.625,1100.0],["1982-08-05",5.625,5.875,5.625,5.625,300.0],["1982-08-06",5.625,5.875,5.375,5.375,2200.0],["1982-08-09",5.375,5.875,5.375,5.375,500.0],["1982-08-10",5.375,5.75,5.375,5.375,2200.0],["1982-08-11",5.375,5.75,5.25,5.25,1700.0],["1982-08-12",5.25,5.5,5.25,5.25,1400.0],["1982-08-13",5.25,5.5,5.125,5.125,600.0],["1982-08-16",5.125,5.125,5.125,5.125,0.0],["1982-08-17",5.25,5.625,5.25,5.25,1900.0],["1982-08-18",5.25,5.625,5.25,5.25,2800.0],["1982-08-19",5.25,5.625,5.25,5.25,1700.0],["1982-08-20",5.25,5.625,5.25,5.25,100.0],["1982-08-23",5.25,5.25,5.25,5.25,0.0],["1982-08-24",5.25,5.5,5.25,5.25,4500.0],["1982-08-25",5.5,5.875,5.5,5.5,6000.0],["1982-08-26",6.25,6.5,6.25,6.25,7600.0],["1982-08-27",6.25,6.375,6.0,6.0,100.0],["1982-08-30",6.0,6.375,6.0,6.0,400.0],["1982-08-31",6.0,6.0,6.0,6.0,0.0],["1982-09-01",6.0,6.25,5.875,5.875,700.0],["1982-09-02",5.875,6.125,5.75,5.75,3200.0],["1982-09-03",6.0,6.375,6.0,6.0,4400.0],["1982-09-07",6.0,6.25,6.0,6.0,1700.0],["1982-09-08",6.0,6.25,6.0,6.0,600.0],["1982-09-09",6.0,6.375,6.0,6.0,4200.0],["1982-09-10",6.0,6.375,6.0,6.0,1000.0],["1982-09-13",6.125,6.375,6.125,6.125,3200.0],["1982-09-14",6.125,6.5,6.125,6.125,1300.0],["1982-09-15",6.125,6.5,6.125,6.125,200.0],["1982-09-16",6.125,6.375,6.125,6.125,2000.0],["1982-09-17",6.125,6.375,6.0,6.0,900.0],["1982-09-20",6.25,6.375,6.25,6.25,1200.0],["1982-09-21",6.25,6.375,6.125,6.125,1700.0],["1982-09-22",6.125,6.125,6.125,6.125,0.0],["1982-09-23",6.125,6.25,6.0,6.0,2000.0],["1982-09-24",6.0,6.375,6.0,6.0,1200.0],["1982-09-27",6.0,6.375,6.0,6.0,100.0],["1982-09-28",5.75,5.75,5.5,5.5,12500.0],["1982-09-29",5.5,5.625,5.25,5.25,2200.0],["1982-09-30",5.25,5.25,5.25,5.25,0.0],["1982-10-01",5.25,5.375,5.125,5.125,400.0],["1982-10-04",5.125,5.125,4.625,4.625,2800.0],["1982-10-05",4.625,5.125,4.625,4.625,200.0],["1982-10-06",4.75,5.125,4.75,4.75,600.0],["1982-10-07",4.75,5.125,4.75,4.75,700.0],["1982-10-08",4.75,5.125,4.75,4.75,2100.0],["1982-10-11",5.25,5.625,5.25,5.25,8700.0],["1982-10-12",5.5,5.875,5.5,5.5,2600.0],["1982-10-13",5.75,6.125,5.75,5.75,1400.0],["1982-10-14",6.0,6.25,6.0,6.0,6600.0],["1982-10-15",6.0,6.375,5.875,5.875,400.0],["1982-10-18",5.875,6.375,5.875,5.875,1400.0],["1982-10-19",5.875,6.375,5.875,5.875,2000.0],["1982-10-20",5.875,6.375,5.875,5.875,500.0],["1982-10-21",5.875,6.25,5.75,5.75,100.0],["1982-10-22",5.75,6.25,5.75,5.75,200.0],["1982-10-25",5.75,6.125,5.625,5.625,1000.0],["1982-10-26",5.625,6.0,5.625,5.625,500.0],["1982-10-27",5.625,6.0,5.5,5.5,1000.0],["1982-10-28",5.5,5.625,5.125,5.125,2500.0],["1982-10-29",5.125,5.625,5.125,5.125,500.0],["1982-11-01",5.125,5.625,5.125,5.125,300.0],["1982-11-02",5.375,5.875,5.375,5.375,1600.0],["1982-11-03",5.375,5.875,5.375,5.375,2000.0],["1982-11-04",5.75,6.25,5.75,5.75,1000.0],["1982-11-05",5.75,6.25,5.75,5.75,800.0],["1982-11-08",5.75,6.0,5.75,5.75,1100.0],["1982-11-09",5.75,6.25,5.75,5.75,200.0],["1982-11-10",5.75,5.75,5.25,5.25,2800.0],["1982-11-11",5.25,5.75,5.25,5.25,100.0],["1982-11-12",5.25,5.25,5.25,5.25,0.0],["1982-11-15",5.25,5.75,5.25,5.25,7300.0],["1982-11-16",5.25,5.75,5.25,5.25,3800.0],["1982-11-17",5.25,5.75,5.25,5.25,400.0],["1982-11-18",5.25,5.5,5.25,5.25,100.0],["1982-11-19",5.25,5.5,5.0,5.0,1700.0],["1982-11-22",5.0,5.5,5.0,5.0,200.0],["1982-11-23",5.0,5.5,5.0,5.0,200.0],["1982-11-24",5.0,5.5,5.0,5.0,600.0],["1982-11-26",5.0,5.5,5.0,5.0,100.0],["1982-11-29",5.0,5.5,5.0,5.0,800.0],["1982-11-30",5.0,5.5,5.0,5.0,500.0],["1982-12-01",5.0,5.5,5.0,5.0,500.0],["1982-12-02",5.0,5.5,5.0,5.0,700.0],["1982-12-03",5.0,5.25,4.75,4.75,6000.0],["1982-12-06",4.75,5.0,4.75,4.75,1100.0],["1982-12-07",4.75,4.75,4.25,4.25,1500.0],["1982-12-08",4.25,4.75,4.25,4.25,2400.0],["1982-12-09",4.25,4.75,4.25,4.25,3400.0],["1982-12-10",4.25,4.75,4.25,4.25,4400.0],["1982-12-13",4.5,4.875,4.5,4.5,16000.0],["1982-12-14",4.625,5.125,4.625,4.625,6100.0],["1982-12-15",4.75,5.125,4.75,4.75,1100.0],["1982-12-16",4.75,5.125,4.625,4.625,9000.0],["1982-12-17",4.625,5.0,4.625,4.625,1100.0],["1982-12-20",4.625,5.0,4.625,4.625,2100.0],["1982-12-21",4.625,5.0,4.625,4.625,2000.0],["1982-12-22",4.625,5.0,4.625,4.625,600.0],["1982-12-23",4.625,5.125,4.625,4.625,900.0],["1982-12-27",4.75,5.25,4.75,4.75,5500.0],["1982-12-28",5.25,5.75,5.25,5.25,5200.0],["1982-12-29",5.25,5.75,5.25,5.25,500.0],["1982-12-30",5.25,5.5,5.0,5.0,5800.0],["1982-12-31",5.0,5.375,4.875,4.875,5100.0],["1983-01-03",4.875,5.25,4.75,4.75,700.0],["1983-01-04",4.75,5.25,4.75,4.75,1100.0],["1983-01-05",4.75,5.25,4.75,4.75,1400.0],["1983-01-06",4.75,5.25,4.75,4.75,700.0],["1983-01-07",4.75,5.0,4.625,4.625,3300.0],["1983-01-10",4.625,5.0,4.625,4.625,2600.0],["1983-01-11",4.625,5.25,4.625,4.625,3600.0],["1983-01-12",4.625,5.25,4.625,4.625,5000.0],["1983-01-13",4.625,5.25,4.625,4.625,1100.0],["1983-01-14",4.75,5.25,4.75,4.75,1000.0],["1983-01-17",4.75,5.25,4.75,4.75,3000.0],["1983-01-18",4.75,5.25,4.75,4.75,1300.0],["1983-01-19",4.75,5.25,4.75,4.75,100.0],["1983-01-20",4.75,5.25,4.75,4.75,5300.0],["1983-01-21",4.75,4.75,4.75,4.75,0.0],["1983-01-24",4.75,5.25,4.75,4.75,4300.0],["1983-01-25",4.75,5.25,4.5,4.5,200.0],["1983-01-26",4.5,5.25,4.5,4.5,3200.0],["1983-01-27",4.5,5.25,4.5,4.5,800.0],["1983-01-28",4.5,5.25,4.5,4.5,400.0],["1983-01-31",4.5,5.25,4.5,4.5,200.0],["1983-02-01",4.5,5.25,4.5,4.5,1400.0],["1983-02-02",4.5,5.25,4.5,4.5,0.0],["1983-02-03",4.5,5.25,4.5,4.5,900.0],["1983-02-04",4.5,5.0,4.5,4.5,900.0],["1983-02-07",4.5,5.0,4.5,4.5,800.0],["1983-02-08",4.5,4.5,4.5,4.5,0.0],["1983-02-09",4.5,5.0,4.25,4.25,2500.0],["1983-02-10",4.25,5.0,4.25,4.25,300.0],["1983-02-11",4.25,5.0,4.25,4.25,300.0],["1983-02-14",4.25,4.75,4.25,4.25,300.0],["1983-02-15",4.25,4.75,4.25,4.25,2500.0],["1983-02-16",4.25,4.25,4.25,4.25,0.0],["1983-02-17",4.25,4.75,4.25,4.25,3200.0],["1983-02-18",4.25,4.75,4.25,4.25,300.0],["1983-02-22",4.25,4.75,4.25,4.25,500.0],["1983-02-23",4.25,4.75,4.25,4.25,200.0],["1983-02-24",4.25,4.75,4.25,4.25,300.0],["1983-02-25",4.25,4.25,4.25,4.25,0.0],["1983-02-28",4.25,4.75,4.25,4.25,6700.0],["1983-03-01",4.25,4.75,4.25,4.25,200.0],["1983-03-02",4.25,4.75,4.25,4.25,900.0],["1983-03-03",4.25,4.75,4.25,4.25,5200.0],["1983-03-04",4.25,4.75,4.25,4.25,19000.0],["1983-03-07",4.25,4.75,4.25,4.25,1900.0],["1983-03-08",4.25,4.75,4.25,4.25,2100.0],["1983-03-09",4.25,4.75,4.25,4.25,900.0],["1983-03-10",4.25,4.75,4.25,4.25,700.0],["1983-03-11",4.25,4.75,4.25,4.25,400.0],["1983-03-14",4.25,4.75,4.25,4.25,200.0],["1983-03-15",4.25,4.75,4.25,4.25,600.0],["1983-03-16",4.25,4.25,4.25,4.25,0.0],["1983-03-17",4.25,4.75,4.25,4.25,100.0],["1983-03-18",4.25,4.25,4.25,4.25,0.0],["1983-03-21",4.25,4.25,4.25,4.25,0.0],["1983-03-22",4.25,4.5,4.25,4.25,300.0],["1983-03-23",4.25,4.5,4.0,4.0,400.0],["1983-03-24",4.0,4.5,4.0,4.0,600.0],["1983-03-25",4.0,4.5,4.0,4.0,200.0],["1983-03-28",4.0,4.5,4.0,4.0,200.0],["1983-03-29",4.0,4.5,4.0,4.0,100.0],["1983-03-30",4.0,4.0,4.0,4.0,0.0],["1983-03-31",4.0,4.5,4.0,4.0,100.0],["1983-04-04",4.0,4.0,4.0,4.0,0.0],["1983-04-05",4.0,4.5,4.0,4.0,200.0],["1983-04-06",4.0,4.75,4.0,4.0,5300.0],["1983-04-07",4.0,4.0,4.0,4.0,0.0],["1983-04-08",4.0,4.75,4.0,4.0,700.0],["1983-04-11",4.0,4.5,4.0,4.0,500.0],["1983-04-12",4.0,4.5,4.0,4.0,200.0],["1983-04-13",4.0,4.5,4.0,4.0,500.0],["1983-04-14",4.0,4.0,4.0,4.0,0.0],["1983-04-15",4.0,4.5,3.75,3.75,2000.0],["1983-04-18",3.75,4.5,3.75,3.75,600.0],["1983-04-19",3.75,4.5,3.75,3.75,600.0],["1983-04-20",3.75,4.5,3.75,3.75,300.0],["1983-04-21",3.75,4.5,3.75,3.75,1500.0],["1983-04-22",3.75,4.5,3.75,3.75,200.0],["1983-04-25",4.0,4.5,4.0,4.0,4600.0],["1983-04-26",4.0,4.5,4.0,4.0,100.0],["1983-04-27",4.0,4.5,3.75,3.75,500.0],["1983-04-28",3.75,4.5,3.75,3.75,800.0],["1983-04-29",4.0,4.5,4.0,4.0,1400.0],["1983-05-02",4.0,4.5,4.0,4.0,200.0],["1983-05-03",4.0,4.0,4.0,4.0,0.0],["1983-05-04",4.25,4.75,4.25,4.25,1800.0],["1983-05-05",4.25,4.75,4.25,4.25,1000.0],["1983-05-06",4.25,4.75,4.25,4.25,200.0],["1983-05-09",4.25,4.75,4.25,4.25,100.0],["1983-05-10",4.25,4.75,4.25,4.25,100.0],["1983-05-11",4.25,4.75,4.25,4.25,900.0],["1983-05-12",4.25,4.75,4.25,4.25,900.0],["1983-05-13",4.25,4.5,4.0,4.0,6700.0],["1983-05-16",4.0,4.5,4.0,4.0,400.0],["1983-05-17",4.0,4.5,4.0,4.0,100.0],["1983-05-18",4.0,4.75,4.0,4.0,1000.0],["1983-05-19",4.0,4.0,4.0,4.0,0.0],["1983-05-20",4.0,4.5,4.0,4.0,1600.0],["1983-05-23",4.0,4.5,4.0,4.0,200.0],["1983-05-24",4.0,4.5,4.0,4.0,300.0],["1983-05-25",4.0,4.5,4.0,4.0,600.0],["1983-05-26",4.0,4.5,4.0,4.0,300.0],["1983-05-27",4.0,4.5,4.0,4.0,100.0],["1983-05-31",4.0,4.5,4.0,4.0,1000.0],["1983-06-01",4.0,4.0,4.0,4.0,0.0],["1983-06-02",4.0,4.75,4.0,4.0,1000.0],["1983-06-03",4.0,4.0,4.0,4.0,0.0],["1983-06-06",4.0,4.75,4.0,4.0,1400.0],["1983-06-07",4.0,4.75,4.0,4.0,3100.0],["1983-06-08",4.0,4.0,4.0,4.0,0.0],["1983-06-09",4.0,4.75,4.0,4.0,2000.0],["1983-06-10",4.0,4.0,4.0,4.0,0.0],["1983-06-13",4.0,4.75,4.0,4.0,300.0],["1983-06-14",4.0,4.0,4.0,4.0,0.0],["1983-06-15",4.0,4.75,4.0,4.0,1000.0],["1983-06-16",4.0,4.75,4.0,4.0,1000.0],["1983-06-17",4.0,4.75,4.0,4.0,1000.0],["1983-06-20",4.0,4.5,4.0,4.0,1100.0],["1983-06-21",4.0,4.75,4.0,4.0,1500.0],["1983-06-22",4.0,4.75,4.0,4.0,400.0],["1983-06-23",4.0,4.75,4.0,4.0,200.0],["1983-06-24",4.0,4.0,4.0,4.0,0.0],["1983-06-27",4.0,4.0,4.0,4.0,0.0],["1983-06-28",4.0,4.5,4.0,4.0,4000.0],["1983-06-29",4.0,4.5,3.75,3.75,600.0],["1983-06-30",3.75,4.5,3.75,3.75,500.0],["1983-07-01",3.75,4.25,3.75,3.75,3500.0],["1983-07-05",3.75,4.0,3.5,3.5,5200.0],["1983-07-06",3.5,4.25,3.5,3.5,3800.0],["1983-07-07",4.25,4.75,4.25,4.25,14200.0],["1983-07-08",4.25,4.75,4.25,4.25,2400.0],["1983-07-11",4.25,4.75,4.25,4.25,1300.0],["1983-07-12",4.25,4.75,4.25,4.25,4500.0],["1983-07-13",4.25,4.75,4.0,4.0,200.0],["1983-07-14",4.0,4.75,4.0,4.0,500.0],["1983-07-15",4.0,4.0,4.0,4.0,0.0],["1983-07-18",4.0,4.75,4.0,4.0,700.0],["1983-07-19",4.0,4.75,4.0,4.0,200.0],["1983-07-20",4.0,4.75,4.0,4.0,300.0],["1983-07-21",4.0,4.75,4.0,4.0,700.0],["1983-07-22",4.0,4.75,4.0,4.0,700.0],["1983-07-25",4.0,4.75,4.0,4.0,500.0],["1983-07-26",4.0,4.5,4.0,4.0,1400.0],["1983-07-27",4.0,4.5,4.0,4.0,1100.0],["1983-07-28",4.0,4.0,4.0,4.0,0.0],["1983-07-29",4.0,4.5,4.0,4.0,2800.0],["1983-08-01",4.0,4.5,4.0,4.0,400.0],["1983-08-02",4.0,4.5,4.0,4.0,100.0],["1983-08-03",4.0,4.0,4.0,4.0,0.0],["1983-08-04",4.0,4.5,4.0,4.0,100.0],["1983-08-05",4.0,4.5,4.0,4.0,500.0],["1983-08-08",4.0,4.5,4.0,4.0,1400.0],["1983-08-09",4.0,4.0,4.0,4.0,0.0],["1983-08-10",4.0,4.5,3.75,3.75,600.0],["1983-08-11",3.75,3.75,3.75,3.75,0.0],["1983-08-12",3.75,4.25,3.75,3.75,1400.0],["1983-08-15",3.75,4.25,3.75,3.75,1500.0],["1983-08-16",4.0,4.25,4.0,4.0,200.0],["1983-08-17",4.0,4.25,3.75,3.75,2200.0],["1983-08-18",3.75,4.25,3.75,3.75,2600.0],["1983-08-19",3.75,4.25,3.75,3.75,500.0],["1983-08-22",3.75,3.75,3.75,3.75,0.0],["1983-08-23",3.75,4.25,3.75,3.75,2100.0],["1983-08-24",3.75,4.25,3.75,3.75,1500.0],["1983-08-25",3.75,3.75,3.75,3.75,0.0],["1983-08-26",3.75,4.25,3.5,3.5,300.0],["1983-08-29",3.5,3.5,3.5,3.5,0.0],["1983-08-30",3.5,3.5,3.5,3.5,0.0],["1983-08-31",3.5,4.25,3.5,3.5,100.0],["1983-09-01",3.5,3.5,3.5,3.5,0.0],["1983-09-02",3.5,3.5,3.5,3.5,0.0],["1983-09-06",3.5,4.25,3.5,3.5,1000.0],["1983-09-07",3.5,4.0,3.5,3.5,900.0],["1983-09-08",3.5,3.5,3.5,3.5,0.0],["1983-09-09",3.5,4.0,3.5,3.5,200.0],["1983-09-12",3.5,4.25,3.5,3.5,1000.0],["1983-09-13",3.5,4.0,3.5,3.5,200.0],["1983-09-14",3.5,4.0,3.5,3.5,1000.0],["1983-09-15",3.5,3.5,3.5,3.5,0.0],["1983-09-16",3.75,4.25,3.75,3.75,6000.0],["1983-09-19",4.0,4.5,4.0,4.0,1700.0],["1983-09-20",4.0,4.5,4.0,4.0,1700.0],["1983-09-21",4.0,4.5,4.0,4.0,1400.0],["1983-09-22",4.0,4.5,4.0,4.0,1200.0],["1983-09-23",4.0,4.5,3.75,3.75,1100.0],["1983-09-26",3.75,4.5,3.75,3.75,600.0],["1983-09-27",3.75,4.5,3.75,3.75,800.0],["1983-09-28",3.75,4.5,3.75,3.75,100.0],["1983-09-29",3.75,4.25,3.75,3.75,500.0],["1983-09-30",3.75,4.25,3.75,3.75,100.0],["1983-10-03",3.75,4.5,3.75,3.75,2700.0],["1983-10-04",3.75,4.5,3.75,3.75,10100.0],["1983-10-05",3.75,4.25,3.75,3.75,500.0],["1983-10-06",3.75,4.25,3.75,3.75,200.0],["1983-10-07",3.75,4.25,3.75,3.75,300.0],["1983-10-10",3.75,4.25,3.75,3.75,400.0],["1983-10-11",3.75,4.25,3.75,3.75,1000.0],["1983-10-12",3.75,4.25,3.75,3.75,1000.0],["1983-10-13",3.75,4.25,3.75,3.75,300.0],["1983-10-14",3.75,4.25,3.75,3.75,600.0],["1983-10-17",3.75,4.25,3.75,3.75,100.0],["1983-10-18",3.75,4.25,3.75,3.75,500.0],["1983-10-19",3.75,4.25,3.5,3.5,4000.0],["1983-10-20",3.5,4.25,3.5,3.5,2600.0],["1983-10-21",3.5,4.25,3.5,3.5,2000.0],["1983-10-24",3.5,4.25,3.5,3.5,300.0],["1983-10-25",3.5,4.0,3.5,3.5,1800.0],["1983-10-26",3.5,4.0,3.5,3.5,200.0],["1983-10-27",3.5,3.5,3.5,3.5,0.0],["1983-10-28",3.5,4.0,3.5,3.5,2000.0],["1983-10-31",3.5,4.0,3.5,3.5,1000.0],["1983-11-01",3.5,4.0,3.5,3.5,1300.0],["1983-11-02",3.5,4.25,3.5,3.5,1000.0],["1983-11-03",3.75,4.25,3.75,3.75,15000.0],["1983-11-04",3.75,4.25,3.75,3.75,1600.0],["1983-11-07",3.75,4.25,3.75,3.75,3300.0],["1983-11-08",3.75,4.25,3.75,3.75,200.0],["1983-11-09",3.75,4.25,3.5,3.5,1600.0],["1983-11-10",3.75,4.25,3.75,3.75,1000.0],["1983-11-11",3.75,3.75,3.75,3.75,0.0],["1983-11-14",3.75,4.25,3.5,3.5,2300.0],["1983-11-15",3.75,4.25,3.75,3.75,1100.0],["1983-11-16",3.75,4.0,3.5,3.5,1500.0],["1983-11-17",3.5,3.5,3.5,3.5,0.0],["1983-11-18",3.5,4.0,3.5,3.5,300.0],["1983-11-21",3.5,4.0,3.5,3.5,2900.0],["1983-11-22",3.5,4.0,3.5,3.5,300.0],["1983-11-23",3.5,4.0,3.5,3.5,100.0],["1983-11-25",3.5,4.25,3.5,3.5,1500.0],["1983-11-28",3.5,4.0,3.5,3.5,1800.0],["1983-11-29",3.5,4.0,3.5,3.5,300.0],["1983-11-30",3.5,4.0,3.5,3.5,1400.0],["1983-12-01",3.5,4.0,3.5,3.5,400.0],["1983-12-02",3.5,4.0,3.5,3.5,100.0],["1983-12-05",3.5,4.0,3.5,3.5,1000.0],["1983-12-06",3.5,4.0,3.5,3.5,200.0],["1983-12-07",3.5,4.0,3.5,3.5,700.0],["1983-12-08",3.5,4.0,3.25,3.25,1300.0],["1983-12-09",3.25,4.0,3.25,3.25,1400.0],["1983-12-12",3.25,3.75,3.25,3.25,1200.0],["1983-12-13",3.25,3.75,3.0,3.0,1500.0],["1983-12-14",3.0,3.75,3.0,3.0,1700.0],["1983-12-15",3.0,3.75,3.0,3.0,500.0],["1983-12-16",3.0,3.75,3.0,3.0,800.0],["1983-12-19",3.0,3.75,3.0,3.0,900.0],["1983-12-20",3.0,3.5,3.0,3.0,500.0],["1983-12-21",3.0,3.5,3.0,3.0,5500.0],["1983-12-22",3.0,3.5,3.0,3.0,3600.0],["1983-12-23",3.0,3.25,2.5,2.5,5100.0],["1983-12-27",2.5,3.25,2.5,2.5,300.0],["1983-12-28",2.5,3.25,2.5,2.5,4900.0],["1983-12-29",2.5,3.25,2.5,2.5,1700.0],["1983-12-30",2.5,3.25,2.5,2.5,2300.0],["1984-01-03",2.5,3.25,2.5,2.5,800.0],["1984-01-04",2.5,2.5,2.5,2.5,0.0],["1984-01-05",2.5,3.25,2.5,2.5,200.0],["1984-01-06",2.5,3.25,2.5,2.5,200.0],["1984-01-09",2.5,3.25,2.5,2.5,100.0],["1984-01-10",2.5,3.25,2.5,2.5,200.0],["1984-01-11",2.5,3.25,2.5,2.5,100.0],["1984-01-12",2.5,3.25,2.5,2.5,200.0],["1984-01-13",2.75,3.25,2.75,2.75,1300.0],["1984-01-16",2.75,3.25,2.75,2.75,3200.0],["1984-01-17",2.75,3.25,2.75,2.75,2000.0],["1984-01-18",2.75,3.25,2.75,2.75,1900.0],["1984-01-19",2.75,3.25,2.75,2.75,200.0],["1984-01-20",2.75,2.75,2.75,2.75,0.0],["1984-01-23",2.75,3.25,2.75,2.75,300.0],["1984-01-24",2.75,3.25,2.75,2.75,200.0],["1984-01-25",2.75,3.25,2.75,2.75,2600.0],["1984-01-26",2.75,3.25,2.75,2.75,300.0],["1984-01-27",3.0,3.25,3.0,3.0,1100.0],["1984-01-30",3.0,3.25,3.0,3.0,1400.0],["1984-01-31",3.0,3.25,3.0,3.0,1000.0],["1984-02-01",3.0,3.0,3.0,3.0,0.0],["1984-02-02",3.0,3.5,3.0,3.0,1000.0],["1984-02-03",3.0,3.5,3.0,3.0,300.0],["1984-02-06",3.0,3.5,3.0,3.0,2200.0],["1984-02-07",3.0,3.5,3.0,3.0,700.0],["1984-02-08",3.0,3.5,3.0,3.0,2000.0],["1984-02-09",3.0,3.0,3.0,3.0,0.0],["1984-02-10",3.0,3.5,3.0,3.0,0.0],["1984-02-13",3.0,3.5,3.0,3.0,700.0],["1984-02-14",3.0,3.5,3.0,3.0,1500.0],["1984-02-15",3.0,3.75,3.0,3.0,5000.0],["1984-02-16",3.0,3.75,3.0,3.0,1800.0],["1984-02-17",3.0,3.0,3.0,3.0,0.0],["1984-02-21",3.0,3.75,3.0,3.0,1300.0],["1984-02-22",3.0,3.75,3.0,3.0,0.0],["1984-02-23",3.0,3.0,3.0,3.0,0.0],["1984-02-24",3.0,3.75,3.0,3.0,200.0],["1984-02-27",3.25,3.75,3.25,3.25,6000.0],["1984-02-28",3.25,3.75,3.25,3.25,400.0],["1984-02-29",3.25,3.75,3.25,3.25,2000.0],["1984-03-01",3.25,3.75,3.25,3.25,500.0],["1984-03-02",3.25,3.75,3.25,3.25,300.0],["1984-03-05",3.25,3.75,3.0,3.0,3000.0],["1984-03-06",3.0,3.75,3.0,3.0,6200.0],["1984-03-07",3.0,3.75,3.0,3.0,6200.0],["1984-03-08",3.0,3.0,3.0,3.0,0.0],["1984-03-09",3.0,3.0,3.0,3.0,0.0],["1984-03-12",3.0,3.5,3.0,3.0,200.0],["1984-03-13",3.0,3.0,3.0,3.0,0.0],["1984-03-14",3.0,3.0,3.0,3.0,0.0],["1984-03-15",3.0,3.75,3.0,3.0,1000.0],["1984-03-16",3.0,3.75,3.0,3.0,0.0],["1984-03-19",3.0,3.75,3.0,3.0,1000.0],["1984-03-20",3.25,3.75,3.25,3.25,1100.0],["1984-03-21",3.25,3.75,3.25,3.25,300.0],["1984-03-22",3.25,3.75,3.0,3.0,2100.0],["1984-03-23",3.0,3.75,3.0,3.0,1000.0],["1984-03-26",3.0,3.75,3.0,3.0,500.0],["1984-03-27",3.0,3.75,3.0,3.0,100.0],["1984-03-28",3.0,3.75,3.0,3.0,200.0],["1984-03-29",3.0,3.0,3.0,3.0,0.0],["1984-03-30",3.0,3.75,3.0,3.0,1000.0],["1984-04-02",3.0,3.75,3.0,3.0,100.0],["1984-04-03",3.0,3.0,3.0,3.0,0.0],["1984-04-04",3.0,3.0,3.0,3.0,0.0],["1984-04-05",3.0,3.0,3.0,3.0,0.0],["1984-04-06",3.0,3.75,3.0,3.0,300.0],["1984-04-09",3.0,3.0,3.0,3.0,0.0],["1984-04-10",3.0,3.75,3.0,3.0,1200.0],["1984-04-11",3.0,3.75,3.0,3.0,200.0],["1984-04-12",3.0,3.75,3.0,3.0,2000.0],["1984-04-13",3.25,3.75,3.25,3.25,1500.0],["1984-04-16",3.25,3.25,3.25,3.25,0.0],["1984-04-17",3.25,3.75,3.0,3.0,5300.0],["1984-04-18",3.0,3.75,3.0,3.0,100.0],["1984-04-19",3.0,3.75,3.0,3.0,700.0],["1984-04-23",3.0,3.75,3.0,3.0,200.0],["1984-04-24",3.0,3.5,3.0,3.0,1100.0],["1984-04-25",3.0,3.0,3.0,3.0,0.0],["1984-04-26",3.0,3.5,2.75,2.75,200.0],["1984-04-27",2.75,2.75,2.75,2.75,0.0],["1984-04-30",2.75,3.5,2.75,2.75,100.0],["1984-05-01",2.75,2.75,2.75,2.75,0.0],["1984-05-02",2.75,3.5,2.75,2.75,300.0],["1984-05-03",2.75,2.75,2.75,2.75,0.0],["1984-05-04",2.75,3.5,2.75,2.75,1300.0],["1984-05-07",2.75,3.5,2.75,2.75,200.0],["1984-05-08",2.75,3.5,2.75,2.75,200.0],["1984-05-09",2.75,2.75,2.75,2.75,0.0],["1984-05-10",2.75,3.5,2.75,2.75,100.0],["1984-05-11",2.75,2.75,2.75,2.75,0.0],["1984-05-14",2.75,3.5,2.75,2.75,200.0],["1984-05-15",2.75,3.5,2.75,2.75,300.0],["1984-05-16",2.75,2.75,2.75,2.75,0.0],["1984-05-17",2.75,3.5,2.75,2.75,200.0],["1984-05-18",2.75,3.5,2.75,2.75,100.0],["1984-05-21",2.75,3.5,2.75,2.75,0.0],["1984-05-22",2.75,2.75,2.75,2.75,0.0],["1984-05-23",2.75,3.5,2.75,2.75,300.0],["1984-05-24",2.75,2.75,2.75,2.75,0.0],["1984-05-25",2.75,2.75,2.75,2.75,0.0],["1984-05-29",2.75,3.5,2.75,2.75,100.0],["1984-05-30",2.75,2.75,2.75,2.75,0.0],["1984-05-31",2.75,3.5,2.75,2.75,0.0],["1984-06-01",2.75,2.75,2.75,2.75,0.0],["1984-06-04",2.75,2.75,2.75,2.75,0.0],["1984-06-05",2.75,3.5,2.75,2.75,100.0],["1984-06-06",2.75,2.75,2.75,2.75,0.0],["1984-06-07",2.75,2.75,2.75,2.75,0.0],["1984-06-08",2.75,2.75,2.75,2.75,0.0],["1984-06-11",2.75,2.75,2.75,2.75,0.0],["1984-06-12",2.75,3.5,2.75,2.75,200.0],["1984-06-13",2.75,2.75,2.75,2.75,0.0],["1984-06-14",2.75,3.5,2.75,2.75,800.0],["1984-06-15",2.75,3.5,2.75,2.75,0.0],["1984-06-18",2.75,3.5,2.75,2.75,100.0],["1984-06-19",2.75,2.75,2.75,2.75,0.0],["1984-06-20",2.75,2.75,2.75,2.75,0.0],["1984-06-21",2.75,3.25,2.75,2.75,300.0],["1984-06-22",2.75,3.25,2.75,2.75,200.0],["1984-06-25",2.75,3.25,2.75,2.75,1100.0],["1984-06-26",2.75,3.0,2.75,2.75,5400.0],["1984-06-27",2.75,2.75,2.75,2.75,0.0],["1984-06-28",2.75,2.75,2.75,2.75,0.0],["1984-06-29",2.75,3.25,2.75,2.75,700.0],["1984-07-02",2.75,2.75,2.75,2.75,0.0],["1984-07-03",2.75,2.75,2.75,2.75,0.0],["1984-07-05",2.75,3.0,2.5,2.5,200.0],["1984-07-06",2.5,2.5,2.5,2.5,0.0],["1984-07-09",2.5,3.0,2.5,2.5,2000.0],["1984-07-10",2.5,3.0,2.5,2.5,3400.0],["1984-07-11",2.75,3.5,2.75,2.75,6400.0],["1984-07-12",2.75,3.5,2.75,2.75,1600.0],["1984-07-13",2.75,3.5,2.75,2.75,1900.0],["1984-07-16",2.75,3.5,2.75,2.75,1300.0],["1984-07-17",2.75,3.5,2.75,2.75,1000.0],["1984-07-18",2.75,3.5,2.75,2.75,300.0],["1984-07-19",2.75,2.75,2.75,2.75,0.0],["1984-07-20",2.75,2.75,2.75,2.75,0.0],["1984-07-23",2.75,3.5,2.75,2.75,1100.0],["1984-07-24",2.75,3.25,2.75,2.75,4200.0],["1984-07-25",2.75,3.25,2.5,2.5,600.0],["1984-07-26",2.5,2.5,2.5,2.5,0.0],["1984-07-27",2.5,3.25,2.5,2.5,100.0],["1984-07-30",2.5,3.0,2.5,2.5,500.0],["1984-07-31",2.5,2.75,2.0,2.0,4400.0],["1984-08-01",2.0,2.75,2.0,2.0,900.0],["1984-08-02",2.0,2.75,2.0,2.0,200.0],["1984-08-03",2.0,2.75,2.0,2.0,1000.0],["1984-08-06",2.0,2.75,2.0,2.0,1200.0],["1984-08-07",2.0,2.75,2.0,2.0,100.0],["1984-08-08",2.0,2.0,2.0,2.0,0.0],["1984-08-09",2.0,2.75,2.0,2.0,2500.0],["1984-08-10",2.0,2.75,2.0,2.0,300.0],["1984-08-13",2.0,2.0,2.0,2.0,0.0],["1984-08-14",2.0,2.75,2.0,2.0,1200.0],["1984-08-15",2.0,2.0,2.0,2.0,0.0],["1984-08-16",2.0,2.0,2.0,2.0,0.0],["1984-08-17",2.0,2.75,2.0,2.0,1100.0],["1984-08-20",2.0,2.5,2.0,2.0,500.0],["1984-08-21",2.0,2.75,2.0,2.0,3500.0],["1984-08-22",2.25,2.75,2.25,2.25,4400.0],["1984-08-23",2.25,2.75,2.25,2.25,2000.0],["1984-08-24",2.25,2.75,2.25,2.25,2500.0],["1984-08-27",2.25,2.75,2.25,2.25,2000.0],["1984-08-28",2.25,2.75,2.25,2.25,2000.0],["1984-08-29",2.25,2.75,2.25,2.25,300.0],["1984-08-30",2.25,2.25,2.25,2.25,0.0],["1984-08-31",2.5,2.75,2.5,2.5,2200.0],["1984-09-04",2.5,2.75,2.5,2.5,100.0],["1984-09-05",2.5,2.75,2.5,2.5,200.0],["1984-09-06",2.75,3.25,2.75,2.75,10000.0],["1984-09-07",3.25,3.75,3.25,3.25,10300.0],["1984-09-10",3.25,4.0,3.25,3.25,8500.0],["1984-09-11",3.5,4.0,3.5,3.5,5600.0],["1984-09-12",3.5,4.0,3.5,3.5,900.0],["1984-09-13",3.5,3.5,3.0,3.0,2200.0],["1984-09-14",3.0,3.5,3.0,3.0,800.0],["1984-09-17",3.0,3.75,3.0,3.0,1600.0],["1984-09-18",3.0,3.75,3.0,3.0,600.0],["1984-09-19",3.0,3.5,2.75,2.75,2900.0],["1984-09-20",2.75,3.5,2.75,2.75,5200.0],["1984-09-21",2.75,3.25,2.5,2.5,1800.0],["1984-09-24",2.5,3.0,2.5,2.5,1000.0],["1984-09-25",2.5,3.0,2.5,2.5,1000.0],["1984-09-26",2.5,2.5,2.5,2.5,0.0],["1984-09-27",2.5,3.25,2.5,2.5,2400.0],["1984-09-28",2.5,3.25,2.5,2.5,3900.0],["1984-10-01",2.5,3.25,2.5,2.5,2900.0],["1984-10-02",2.5,3.25,2.5,2.5,100.0],["1984-10-03",2.5,3.25,2.5,2.5,300.0],["1984-10-04",2.5,2.5,2.5,2.5,0.0],["1984-10-05",2.5,3.25,2.5,2.5,1000.0],["1984-10-08",2.5,3.25,2.5,2.5,1000.0],["1984-10-09",3.0,3.5,3.0,3.0,3800.0],["1984-10-10",3.0,3.5,3.0,3.0,1800.0],["1984-10-11",3.0,3.5,3.0,3.0,300.0],["1984-10-12",3.0,3.5,3.0,3.0,100.0],["1984-10-15",3.0,3.5,3.0,3.0,300.0],["1984-10-16",3.0,3.75,3.0,3.0,200.0],["1984-10-17",3.0,3.0,3.0,3.0,0.0],["1984-10-18",3.0,3.75,3.0,3.0,1000.0],["1984-10-19",3.0,3.75,3.0,3.0,900.0],["1984-10-22",3.0,3.5,2.75,2.75,600.0],["1984-10-23",2.75,3.5,2.75,2.75,200.0],["1984-10-24",2.75,3.5,2.75,2.75,500.0],["1984-10-25",2.75,2.75,2.75,2.75,0.0],["1984-10-26",2.75,2.75,2.75,2.75,0.0],["1984-10-29",2.75,2.75,2.75,2.75,0.0],["1984-10-30",2.75,3.5,2.75,2.75,300.0],["1984-10-31",2.75,3.5,2.75,2.75,100.0],["1984-11-01",2.75,2.75,2.75,2.75,0.0],["1984-11-02",2.75,2.75,2.75,2.75,0.0],["1984-11-05",2.75,3.5,2.75,2.75,3500.0],["1984-11-06",2.75,3.5,2.75,2.75,100.0],["1984-11-07",2.75,3.5,2.75,2.75,100.0],["1984-11-08",2.75,3.25,2.75,2.75,2500.0],["1984-11-09",2.75,3.25,2.75,2.75,1000.0],["1984-11-12",2.75,3.25,2.75,2.75,100.0],["1984-11-13",2.75,3.0,2.75,2.75,1200.0],["1984-11-14",2.75,3.0,2.75,2.75,1100.0],["1984-11-15",2.75,3.0,2.5,2.5,1400.0],["1984-11-16",2.5,3.25,2.5,2.5,200.0],["1984-11-19",2.5,3.25,2.5,2.5,200.0],["1984-11-20",2.5,2.5,2.5,2.5,0.0],["1984-11-21",2.5,3.0,2.25,2.25,1000.0],["1984-11-23",2.25,2.75,2.25,2.25,5500.0],["1984-11-26",2.25,2.75,2.25,2.25,1500.0],["1984-11-27",2.25,2.75,2.25,2.25,1000.0],["1984-11-28",2.25,2.25,2.25,2.25,0.0],["1984-11-29",2.25,2.25,2.25,2.25,0.0],["1984-11-30",2.25,2.75,2.0,2.0,100.0],["1984-12-03",2.0,2.75,2.0,2.0,600.0],["1984-12-04",2.0,2.75,2.0,2.0,100.0],["1984-12-05",2.0,2.75,2.0,2.0,100.0],["1984-12-06",2.0,2.5,2.0,2.0,1900.0],["1984-12-07",2.0,2.25,1.75,1.75,1600.0],["1984-12-10",1.75,2.25,1.75,1.75,1000.0],["1984-12-11",1.75,2.0,1.75,1.75,1400.0],["1984-12-12",1.75,2.0,1.75,1.75,1200.0],["1984-12-13",1.75,2.0,1.75,1.75,8000.0],["1984-12-14",1.75,2.0,1.75,1.75,2000.0],["1984-12-17",1.75,1.75,1.75,1.75,0.0],["1984-12-18",1.75,2.0,1.5,1.5,500.0],["1984-12-19",1.5,2.0,1.5,1.5,5100.0],["1984-12-20",1.5,2.0,1.25,1.25,2000.0],["1984-12-21",1.5,2.0,1.5,1.5,4500.0],["1984-12-24",1.5,2.0,1.25,1.25,4100.0],["1984-12-26",1.375,1.75,1.375,1.375,2000.0],["1984-12-27",1.5,1.75,1.5,1.5,9300.0],["1984-12-28",1.625,1.75,1.625,1.625,5600.0],["1984-12-31",1.625,2.0,1.625,1.625,4800.0],["1985-01-02",1.625,1.625,1.625,1.625,0.0],["1985-01-03",1.625,2.0,1.5,1.5,1000.0],["1985-01-04",1.5,2.0,1.5,1.5,200.0],["1985-01-07",1.5,2.25,1.5,1.5,100.0],["1985-01-08",1.75,2.25,1.75,1.75,3700.0],["1985-01-09",1.75,2.25,1.75,1.75,1000.0],["1985-01-10",1.75,2.25,1.75,1.75,100.0],["1985-01-11",1.75,2.25,1.75,1.75,1200.0],["1985-01-14",1.75,2.25,1.75,1.75,300.0],["1985-01-15",1.75,2.25,1.75,1.75,7800.0],["1985-01-16",2.0,2.5,2.0,2.0,1900.0],["1985-01-17",2.0,2.5,2.0,2.0,2000.0],["1985-01-18",2.0,2.0,2.0,2.0,0.0],["1985-01-21",2.0,2.0,2.0,2.0,0.0],["1985-01-22",2.0,2.0,2.0,2.0,0.0],["1985-01-23",2.0,2.5,2.0,2.0,3900.0],["1985-01-24",2.0,2.0,2.0,2.0,0.0],["1985-01-25",2.0,2.5,2.0,2.0,300.0],["1985-01-28",2.0,2.375,2.0,2.0,2200.0],["1985-01-29",2.0,2.375,1.875,1.875,800.0],["1985-01-30",1.875,1.875,1.875,1.875,0.0],["1985-01-31",1.875,1.875,1.875,1.875,0.0],["1985-02-01",1.875,2.375,1.875,1.875,100.0],["1985-02-04",1.875,2.375,1.875,1.875,1300.0],["1985-02-05",1.875,2.375,1.875,1.875,5000.0],["1985-02-06",1.875,2.375,1.875,1.875,1000.0],["1985-02-07",1.875,1.875,1.875,1.875,0.0],["1985-02-08",1.875,2.375,1.875,1.875,100.0],["1985-02-11",1.875,1.875,1.875,1.875,0.0],["1985-02-12",1.875,1.875,1.875,1.875,0.0],["1985-02-13",1.9375,2.375,1.9375,1.9375,500.0],["1985-02-14",1.9375,2.375,1.9375,1.9375,500.0],["1985-02-15",1.9375,2.375,1.9375,1.9375,200.0],["1985-02-19",1.9375,1.9375,1.9375,1.9375,0.0],["1985-02-20",2.0,2.375,2.0,2.0,1000.0],["1985-02-21",2.0,2.375,2.0,2.0,400.0],["1985-02-22",2.0,2.0,2.0,2.0,0.0],["1985-02-25",2.0,2.0,2.0,2.0,0.0],["1985-02-26",2.0,2.0,2.0,2.0,0.0],["1985-02-27",2.0,2.125,1.75,1.75,6000.0],["1985-02-28",1.75,2.125,1.75,1.75,200.0],["1985-03-01",1.75,1.75,1.75,1.75,0.0],["1985-03-04",1.75,2.125,1.75,1.75,3000.0],["1985-03-05",1.75,1.75,1.75,1.75,0.0],["1985-03-06",1.75,1.75,1.75,1.75,0.0],["1985-03-07",1.75,2.125,1.75,1.75,100.0],["1985-03-08",1.75,1.75,1.75,1.75,0.0],["1985-03-11",1.75,2.0,1.5,1.5,100.0],["1985-03-12",1.5,2.0,1.5,1.5,3000.0],["1985-03-13",1.5,1.5,1.5,1.5,0.0],["1985-03-14",1.5,2.0,1.5,1.5,200.0],["1985-03-15",1.5,1.5,1.5,1.5,0.0],["1985-03-18",1.5,2.0,1.5,1.5,1400.0],["1985-03-19",1.5,2.0,1.5,1.5,100.0],["1985-03-20",1.5,1.5,1.5,1.5,0.0],["1985-03-21",1.5,1.5,1.5,1.5,0.0],["1985-03-22",1.5,1.5,1.5,1.5,0.0],["1985-03-25",1.5,2.0,1.5,1.5,200.0],["1985-03-26",1.5,2.0,1.5,1.5,200.0],["1985-03-27",1.625,2.0,1.625,1.625,2500.0],["1985-03-28",1.625,2.0,1.625,1.625,1500.0],["1985-03-29",1.625,2.0,1.625,1.625,1000.0],["1985-04-01",1.625,2.0,1.625,1.625,2700.0],["1985-04-02",1.625,1.625,1.625,1.625,0.0],["1985-04-03",1.625,1.625,1.625,1.625,0.0],["1985-04-04",1.625,2.0,1.625,1.625,200.0],["1985-04-08",1.625,1.625,1.625,1.625,0.0],["1985-04-09",1.75,2.0,1.75,1.75,11400.0],["1985-04-10",1.75,1.75,1.75,1.75,0.0],["1985-04-11",1.75,2.0,1.75,1.75,2200.0],["1985-04-12",1.75,2.0,1.75,1.75,1000.0],["1985-04-15",1.75,2.0,1.75,1.75,3200.0],["1985-04-16",1.75,2.0,1.75,1.75,100.0],["1985-04-17",1.75,2.0,1.625,1.625,16000.0],["1985-04-18",1.625,1.625,1.625,1.625,0.0],["1985-04-19",1.625,1.625,1.625,1.625,0.0],["1985-04-22",1.625,1.625,1.625,1.625,0.0],["1985-04-23",1.625,1.625,1.625,1.625,0.0],["1985-04-24",1.75,2.0,1.75,1.75,300.0],["1985-04-25",1.75,1.75,1.75,1.75,0.0],["1985-04-26",1.75,2.0,1.75,1.75,1500.0],["1985-04-29",1.75,1.75,1.75,1.75,0.0],["1985-04-30",1.75,2.0,1.75,1.75,300.0],["1985-05-01",1.75,1.75,1.75,1.75,0.0],["1985-05-02",1.75,1.75,1.75,1.75,0.0],["1985-05-03",1.75,1.75,1.75,1.75,0.0],["1985-05-06",1.75,1.75,1.75,1.75,0.0],["1985-05-07",1.75,2.0,1.75,1.75,1000.0],["1985-05-08",1.75,2.0,1.75,1.75,1000.0],["1985-05-09",1.875,2.25,1.875,1.875,10400.0],["1985-05-10",1.875,1.875,1.875,1.875,0.0],["1985-05-13",1.875,1.875,1.875,1.875,0.0],["1985-05-14",1.875,2.0,1.875,1.875,1000.0],["1985-05-15",1.875,2.0,1.875,1.875,3300.0],["1985-05-16",1.875,2.0,1.75,1.75,2400.0],["1985-05-17",1.75,1.75,1.75,1.75,0.0],["1985-05-20",1.75,1.75,1.75,1.75,0.0],["1985-05-21",1.75,2.0,1.625,1.625,300.0],["1985-05-22",1.625,1.625,1.625,1.625,0.0],["1985-05-23",1.625,1.625,1.625,1.625,0.0],["1985-05-24",1.625,1.625,1.625,1.625,0.0],["1985-05-28",1.625,1.625,1.625,1.625,0.0],["1985-05-29",1.625,1.625,1.625,1.625,0.0],["1985-05-30",1.625,1.625,1.625,1.625,0.0],["1985-05-31",1.625,1.625,1.625,1.625,0.0],["1985-06-03",1.625,1.625,1.625,1.625,0.0],["1985-06-04",1.625,2.0,1.625,1.625,200.0],["1985-06-05",1.625,1.625,1.625,1.625,0.0],["1985-06-06",1.625,2.0,1.625,1.625,200.0],["1985-06-07",1.625,1.625,1.625,1.625,0.0],["1985-06-10",1.75,2.0,1.75,1.75,1500.0],["1985-06-11",1.75,2.0,1.75,1.75,1100.0],["1985-06-12",1.75,2.0,1.75,1.75,100.0],["1985-06-13",1.75,1.75,1.75,1.75,0.0],["1985-06-14",1.75,1.75,1.75,1.75,0.0],["1985-06-17",1.75,2.0,1.625,1.625,200.0],["1985-06-18",1.625,2.0,1.625,1.625,1000.0],["1985-06-19",1.75,2.0,1.75,1.75,4000.0],["1985-06-20",1.75,2.0,1.75,1.75,1000.0],["1985-06-21",1.75,1.75,1.75,1.75,0.0],["1985-06-24",1.75,2.0,1.75,1.75,1000.0],["1985-06-25",1.75,2.0,1.75,1.75,1200.0],["1985-06-26",1.75,2.0,1.75,1.75,600.0],["1985-06-27",1.75,1.75,1.75,1.75,0.0],["1985-06-28",1.75,1.75,1.75,1.75,0.0],["1985-07-01",1.75,2.0,1.75,1.75,2900.0],["1985-07-02",1.75,2.125,1.75,1.75,200.0],["1985-07-03",1.75,1.75,1.75,1.75,0.0],["1985-07-05",1.75,1.75,1.75,1.75,0.0],["1985-07-08",1.75,1.75,1.75,1.75,0.0],["1985-07-09",1.875,2.125,1.875,1.875,200.0],["1985-07-10",1.875,1.875,1.875,1.875,0.0],["1985-07-11",1.875,2.125,1.875,1.875,1400.0],["1985-07-12",1.875,1.875,1.875,1.875,0.0],["1985-07-15",1.875,1.875,1.875,1.875,0.0],["1985-07-16",1.875,1.875,1.875,1.875,0.0],["1985-07-17",1.875,2.125,1.875,1.875,200.0],["1985-07-18",1.875,2.125,1.875,1.875,200.0],["1985-07-19",1.875,1.875,1.875,1.875,0.0],["1985-07-22",1.875,1.875,1.875,1.875,0.0],["1985-07-23",1.875,2.125,1.875,1.875,100.0],["1985-07-24",1.875,2.125,1.875,1.875,1200.0],["1985-07-25",1.875,2.0,1.875,1.875,1000.0],["1985-07-26",1.875,2.0,1.75,1.75,2200.0],["1985-07-29",1.75,2.0,1.75,1.75,3600.0],["1985-07-30",1.75,2.0,1.75,1.75,500.0],["1985-07-31",1.75,1.75,1.75,1.75,0.0],["1985-08-01",1.75,1.9375,1.6875,1.6875,9100.0],["1985-08-02",1.6875,1.9375,1.6875,1.6875,200.0],["1985-08-05",1.6875,1.9375,1.6875,1.6875,1000.0],["1985-08-06",1.6875,1.6875,1.6875,1.6875,0.0],["1985-08-07",1.6875,1.875,1.6875,1.6875,200.0],["1985-08-08",1.6875,1.875,1.6875,1.6875,1400.0],["1985-08-09",1.6875,1.875,1.6875,1.6875,400.0],["1985-08-12",1.6875,1.875,1.6875,1.6875,100.0],["1985-08-13",1.6875,1.875,1.625,1.625,5200.0],["1985-08-14",1.625,1.875,1.625,1.625,11100.0],["1985-08-15",1.625,1.875,1.625,1.625,1100.0],["1985-08-16",1.625,1.875,1.625,1.625,200.0],["1985-08-19",1.625,1.625,1.625,1.625,0.0],["1985-08-20",1.625,1.625,1.625,1.625,0.0],["1985-08-21",1.625,1.625,1.625,1.625,0.0],["1985-08-22",1.625,1.8125,1.5,1.5,8800.0],["1985-08-23",1.5,1.8125,1.5,1.5,200.0],["1985-08-26",1.5,1.875,1.5,1.5,3000.0],["1985-08-27",1.5625,1.875,1.5625,1.5625,200.0],["1985-08-28",1.5625,1.5625,1.5625,1.5625,0.0],["1985-08-29",1.5625,1.5625,1.5625,1.5625,0.0],["1985-08-30",1.5625,1.5625,1.5625,1.5625,0.0],["1985-09-03",1.5625,1.5625,1.5625,1.5625,0.0],["1985-09-04",1.5625,1.875,1.5625,1.5625,2500.0],["1985-09-05",1.5625,1.5625,1.5625,1.5625,0.0],["1985-09-06",1.5625,1.5625,1.5625,1.5625,0.0],["1985-09-09",1.5625,1.75,1.4375,1.4375,2200.0],["1985-09-10",1.4375,1.4375,1.4375,1.4375,0.0],["1985-09-11",1.5,1.8125,1.5,1.5,400.0],["1985-09-12",1.5,1.5,1.5,1.5,0.0],["1985-09-13",1.5,1.8125,1.5,1.5,100.0],["1985-09-16",1.5,1.8125,1.4375,1.4375,700.0],["1985-09-17",1.4375,1.75,1.4375,1.4375,500.0],["1985-09-18",1.4375,1.4375,1.4375,1.4375,0.0],["1985-09-19",1.4375,1.4375,1.4375,1.4375,0.0],["1985-09-20",1.4375,1.4375,1.4375,1.4375,0.0],["1985-09-23",1.4375,1.4375,1.4375,1.4375,0.0],["1985-09-24",1.4375,1.75,1.4375,1.4375,3000.0],["1985-09-25",1.4375,1.4375,1.4375,1.4375,0.0],["1985-09-26",1.4375,1.4375,1.4375,1.4375,0.0],["1985-09-30",1.4375,1.75,1.4375,1.4375,200.0],["1985-10-01",1.4375,1.75,1.4375,1.4375,200.0],["1985-10-02",1.5,1.875,1.5,1.5,1000.0],["1985-10-03",1.5,1.875,1.5,1.5,100.0],["1985-10-04",1.5,1.5,1.5,1.5,0.0],["1985-10-07",1.5,1.5,1.5,1.5,0.0],["1985-10-08",1.5,1.5,1.5,1.5,0.0],["1985-10-09",1.5,1.5,1.5,1.5,0.0],["1985-10-10",1.5,1.875,1.5,1.5,100.0],["1985-10-11",1.5,1.5,1.5,1.5,0.0],["1985-10-14",1.5,1.5,1.5,1.5,0.0],["1985-10-15",1.5,1.875,1.5,1.5,100.0],["1985-10-16",1.5,1.875,1.5,1.5,2000.0],["1985-10-17",1.5,1.875,1.5,1.5,1000.0],["1985-10-18",1.5,1.75,1.5,1.5,2000.0],["1985-10-21",1.5,1.75,1.5,1.5,500.0],["1985-10-22",1.5,1.5,1.5,1.5,0.0],["1985-10-23",1.5,1.5,1.5,1.5,0.0],["1985-10-24",1.5,1.5,1.5,1.5,0.0],["1985-10-25",1.5,1.75,1.5,1.5,1000.0],["1985-10-28",1.5,1.5,1.5,1.5,0.0],["1985-10-29",1.5,1.5,1.5,1.5,0.0],["1985-10-30",1.5,1.75,1.5,1.5,100.0],["1985-10-31",1.5,1.5,1.5,1.5,0.0],["1985-11-01",1.5,1.75,1.5,1.5,300.0],["1985-11-04",1.5,1.75,1.5,1.5,200.0],["1985-11-05",1.5,1.75,1.5,1.5,300.0],["1985-11-06",1.5,1.75,1.5,1.5,200.0],["1985-11-07",1.5,1.75,1.5,1.5,1800.0],["1985-11-08",1.5,1.5,1.5,1.5,0.0],["1985-11-11",1.5,1.75,1.5,1.5,200.0],["1985-11-12",1.5,1.75,1.5,1.5,1200.0],["1985-11-13",1.5,1.75,1.5,1.5,600.0],["1985-11-14",1.5,1.75,1.5,1.5,500.0],["1985-11-15",1.5,1.75,1.5,1.5,200.0],["1985-11-18",1.5,1.5,1.5,1.5,0.0],["1985-11-19",1.5,1.875,1.5,1.5,500.0],["1985-11-20",1.5,1.875,1.5,1.5,500.0],["1985-11-21",1.5,1.5,1.5,1.5,0.0],["1985-11-22",1.5,1.875,1.5,1.5,1400.0],["1985-11-25",1.5,1.875,1.5,1.5,100.0],["1985-11-26",1.5,1.875,1.5,1.5,500.0],["1985-11-27",1.5,1.875,1.5,1.5,400.0],["1985-11-29",1.5,1.8125,1.5,1.5,11000.0],["1985-12-02",1.5,1.8125,1.5,1.5,100.0],["1985-12-03",1.5,1.8125,1.5,1.5,1100.0],["1985-12-04",1.5,1.8125,1.5,1.5,200.0],["1985-12-05",1.5,1.5,1.5,1.5,0.0],["1985-12-06",1.5,1.8125,1.5,1.5,200.0],["1985-12-09",1.5,1.8125,1.5,1.5,400.0],["1985-12-10",1.5,1.8125,1.5,1.5,3000.0],["1985-12-11",1.5,1.8125,1.4375,1.4375,200.0],["1985-12-12",1.4375,1.8125,1.4375,1.4375,300.0],["1985-12-13",1.4375,1.625,1.4375,1.4375,5000.0],["1985-12-16",1.4375,1.625,1.375,1.375,5900.0],["1985-12-17",1.375,1.5,1.375,1.375,2500.0],["1985-12-18",1.375,1.4375,1.3125,1.3125,6500.0],["1985-12-19",1.3125,1.4375,1.3125,1.3125,1000.0],["1985-12-20",1.3125,1.4375,1.3125,1.3125,1500.0],["1985-12-23",1.3125,1.4375,1.25,1.25,7000.0],["1985-12-24",1.25,1.25,1.25,1.25,0.0],["1985-12-26",1.25,1.375,1.25,1.25,4000.0],["1985-12-27",1.25,1.375,1.1875,1.1875,1700.0],["1985-12-30",1.1875,1.375,1.1875,1.1875,900.0],["1985-12-31",1.1875,1.375,1.1875,1.1875,1100.0],["1986-01-02",1.1875,1.1875,1.1875,1.1875,0.0],["1986-01-03",1.1875,1.375,1.1875,1.1875,500.0],["1986-01-06",1.1875,1.1875,1.1875,1.1875,0.0],["1986-01-07",1.1875,1.25,1.1875,1.1875,300.0],["1986-01-08",1.1875,1.25,1.1875,1.1875,100.0],["1986-01-09",1.1875,1.375,1.1875,1.1875,2000.0],["1986-01-10",1.1875,1.1875,1.1875,1.1875,0.0],["1986-01-13",1.1875,1.5,1.1875,1.1875,2700.0],["1986-01-14",1.1875,1.1875,1.1875,1.1875,0.0],["1986-01-15",1.25,1.5,1.25,1.25,500.0],["1986-01-16",1.25,1.25,1.25,1.25,0.0],["1986-01-17",1.25,1.5,1.25,1.25,300.0],["1986-01-20",1.25,1.25,1.25,1.25,0.0],["1986-01-21",1.25,1.375,1.1875,1.1875,1000.0],["1986-01-22",1.1875,1.1875,1.1875,1.1875,0.0],["1986-01-23",1.1875,1.1875,1.1875,1.1875,0.0],["1986-01-24",1.1875,1.1875,1.1875,1.1875,0.0],["1986-01-27",1.1875,1.1875,1.1875,1.1875,0.0],["1986-01-28",1.1875,1.375,1.125,1.125,400.0],["1986-01-29",1.125,1.125,1.125,1.125,0.0],["1986-01-30",1.125,1.125,1.125,1.125,0.0],["1986-01-31",1.125,1.375,1.125,1.125,2500.0],["1986-02-03",1.125,1.375,1.0,1.0,6300.0],["1986-02-04",1.0,1.375,1.0,1.0,100.0],["1986-02-05",1.0,1.375,1.0,1.0,200.0],["1986-02-06",1.0,1.25,0.875,0.875,3000.0],["1986-02-07",0.875,1.25,0.875,0.875,400.0],["1986-02-10",0.875,1.25,0.875,0.875,100.0],["1986-02-11",0.875,0.875,0.875,0.875,0.0],["1986-02-12",0.875,1.25,0.875,0.875,200.0],["1986-02-13",0.875,0.875,0.875,0.875,0.0],["1986-02-14",0.875,0.875,0.875,0.875,0.0],["1986-02-18",0.875,1.125,0.875,0.875,500.0],["1986-02-19",0.9375,1.125,0.9375,0.9375,3300.0],["1986-02-20",0.9375,1.125,0.9375,0.9375,5000.0],["1986-02-21",0.9375,0.9375,0.9375,0.9375,0.0],["1986-02-24",0.9375,0.9375,0.9375,0.9375,0.0],["1986-02-25",0.9375,1.125,0.9375,0.9375,100.0],["1986-02-26",0.9375,0.9375,0.9375,0.9375,0.0],["1986-02-27",0.9375,1.0,0.9375,0.9375,200.0],["1986-02-28",0.9375,1.125,0.9375,0.9375,15100.0],["1986-03-03",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-04",0.9375,1.0,0.9375,0.9375,100.0],["1986-03-05",0.9375,1.0,0.9375,0.9375,15300.0],["1986-03-06",0.9375,1.0,0.9375,0.9375,1000.0],["1986-03-07",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-10",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-11",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-12",0.9375,1.0625,0.9375,0.9375,7200.0],["1986-03-13",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-14",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-17",0.9375,1.0625,0.9375,0.9375,400.0],["1986-03-18",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-19",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-20",0.9375,1.0625,0.9375,0.9375,100.0],["1986-03-21",0.9375,1.0,0.9375,0.9375,6000.0],["1986-03-24",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-25",0.9375,1.0,0.9375,0.9375,100.0],["1986-03-26",0.9375,1.0,0.9375,0.9375,800.0],["1986-03-27",0.9375,1.0,0.9375,0.9375,2000.0],["1986-03-31",0.9375,1.0,0.9375,0.9375,4000.0],["1986-04-01",0.9375,0.9375,0.9375,0.9375,0.0],["1986-04-02",0.9375,0.9375,0.9375,0.9375,0.0],["1986-04-03",0.9375,1.0,0.9375,0.9375,200.0],["1986-04-04",0.9375,1.0,0.9375,0.9375,200.0],["1986-04-07",0.9375,1.0,0.9375,0.9375,2200.0],["1986-04-08",0.9375,0.9375,0.9375,0.9375,0.0],["1986-04-09",0.9375,0.9375,0.9375,0.9375,0.0],["1986-04-10",0.9375,1.125,0.9375,0.9375,5000.0],["1986-04-11",0.9375,0.9375,0.9375,0.9375,0.0],["1986-04-14",0.9375,1.125,0.9375,0.9375,1000.0],["1986-04-15",0.9375,0.9375,0.9375,0.9375,0.0],["1986-04-16",0.9375,0.9375,0.9375,0.9375,0.0],["1986-04-17",0.9375,1.0625,0.9375,0.9375,200.0],["1986-04-18",0.9375,1.0,0.9375,0.9375,1000.0],["1986-04-21",0.9375,0.9375,0.9375,0.9375,0.0],["1986-04-22",0.9375,1.0,0.875,0.875,1800.0],["1986-04-23",0.875,0.875,0.875,0.875,0.0],["1986-04-24",0.875,0.875,0.875,0.875,0.0],["1986-04-25",0.875,0.9375,0.875,0.875,100.0],["1986-04-28",0.875,0.9375,0.875,0.875,1300.0],["1986-04-29",0.875,0.875,0.875,0.875,0.0],["1986-04-30",0.875,0.875,0.875,0.875,0.0],["1986-05-01",0.875,0.875,0.8125,0.8125,100.0],["1986-05-02",0.8125,0.875,0.8125,0.8125,5000.0],["1986-05-05",0.8125,0.8125,0.8125,0.8125,0.0],["1986-05-06",0.8125,0.875,0.8125,0.8125,500.0],["1986-05-07",0.8125,0.875,0.8125,0.8125,300.0],["1986-05-08",0.8125,0.8125,0.8125,0.8125,0.0],["1986-05-09",0.8125,0.8125,0.8125,0.8125,0.0],["1986-05-12",0.8125,0.875,0.8125,0.8125,800.0],["1986-05-13",0.8125,0.875,0.8125,0.8125,7700.0],["1986-05-14",0.8125,0.8125,0.8125,0.8125,0.0],["1986-05-15",0.8125,0.8125,0.8125,0.8125,0.0],["1986-05-16",0.8125,0.8125,0.8125,0.8125,0.0],["1986-05-19",0.8125,0.8125,0.8125,0.8125,0.0],["1986-05-20",0.8125,0.875,0.8125,0.8125,1000.0],["1986-05-21",0.8125,0.8125,0.8125,0.8125,0.0],["1986-05-22",0.8125,0.8125,0.8125,0.8125,0.0],["1986-05-23",0.8125,0.875,0.8125,0.8125,500.0],["1986-05-27",0.8125,0.8125,0.8125,0.8125,0.0],["1986-05-28",0.8125,0.8125,0.8125,0.8125,0.0],["1986-05-29",0.8125,0.8125,0.8125,0.8125,0.0],["1986-05-30",0.8125,0.8125,0.8125,0.8125,0.0],["1986-06-02",0.8125,0.875,0.8125,0.8125,100.0],["1986-06-03",0.8125,0.875,0.8125,0.8125,100.0],["1986-06-04",0.8125,0.8125,0.8125,0.8125,0.0],["1986-06-05",0.8125,0.8125,0.8125,0.8125,0.0],["1986-06-06",0.8125,0.8125,0.8125,0.8125,0.0],["1986-06-09",0.8125,0.8125,0.8125,0.8125,0.0],["1986-06-10",0.8125,0.875,0.8125,0.8125,1000.0],["1986-06-11",0.8125,0.8125,0.8125,0.8125,0.0],["1986-06-12",0.8125,0.8125,0.8125,0.8125,0.0],["1986-06-13",0.8125,0.9375,0.8125,0.8125,7600.0],["1986-06-16",0.8125,0.9375,0.8125,0.8125,6200.0],["1986-06-17",0.8125,0.9375,0.8125,0.8125,300.0],["1986-06-18",0.8125,0.9375,0.8125,0.8125,6000.0],["1986-06-19",0.8125,0.9375,0.75,0.75,2000.0],["1986-06-20",0.75,0.75,0.75,0.75,0.0],["1986-06-23",0.75,0.75,0.75,0.75,0.0],["1986-06-24",0.75,0.75,0.75,0.75,0.0],["1986-06-25",0.75,0.75,0.75,0.75,0.0],["1986-06-26",0.75,0.75,0.75,0.75,0.0],["1986-06-27",0.75,0.75,0.75,0.75,0.0],["1986-06-30",0.8125,0.9375,0.8125,0.8125,4000.0],["1986-07-01",0.8125,0.8125,0.8125,0.8125,0.0],["1986-07-02",0.8125,0.9375,0.8125,0.8125,400.0],["1986-07-03",0.8125,0.8125,0.8125,0.8125,0.0],["1986-07-07",0.8125,0.9375,0.75,0.75,9800.0],["1986-07-08",0.75,0.9375,0.75,0.75,6000.0],["1986-07-09",0.75,0.9375,0.75,0.75,2500.0],["1986-07-10",0.75,0.875,0.625,0.625,6000.0],["1986-07-11",0.625,0.875,0.625,0.625,300.0],["1986-07-14",0.625,0.875,0.625,0.625,0.0],["1986-07-15",0.625,0.625,0.625,0.625,0.0],["1986-07-16",0.625,0.875,0.625,0.625,4000.0],["1986-07-17",0.625,0.875,0.625,0.625,0.0],["1986-07-18",0.625,0.625,0.625,0.625,0.0],["1986-07-21",0.625,0.875,0.625,0.625,400.0],["1986-07-22",0.625,0.875,0.5625,0.5625,1000.0],["1986-07-23",0.5625,0.5625,0.5625,0.5625,0.0],["1986-07-24",0.5625,0.5625,0.5625,0.5625,0.0],["1986-07-25",0.5625,0.8125,0.5625,0.5625,1000.0],["1986-07-28",0.5625,0.8125,0.5625,0.5625,100.0],["1986-07-29",0.5625,0.875,0.5625,0.5625,3600.0],["1986-07-30",0.6875,0.8125,0.6875,0.6875,5000.0],["1986-07-31",0.6875,0.6875,0.6875,0.6875,0.0],["1986-08-01",0.6875,0.6875,0.6875,0.6875,0.0],["1986-08-04",0.6875,0.6875,0.6875,0.6875,0.0],["1986-08-05",0.6875,0.6875,0.6875,0.6875,0.0],["1986-08-06",0.6875,0.8125,0.6875,0.6875,3000.0],["1986-08-07",0.6875,0.6875,0.6875,0.6875,0.0],["1986-08-08",0.6875,0.6875,0.6875,0.6875,0.0],["1986-08-11",0.75,0.875,0.75,0.75,4000.0],["1986-08-12",0.75,0.875,0.75,0.75,600.0],["1986-08-13",0.75,0.9375,0.75,0.75,300.0],["1986-08-14",0.75,0.75,0.75,0.75,0.0],["1986-08-15",0.75,0.75,0.75,0.75,0.0],["1986-08-18",0.75,0.9375,0.75,0.75,1000.0],["1986-08-19",0.8125,0.9375,0.8125,0.8125,600.0],["1986-08-20",0.8125,0.9375,0.8125,0.8125,400.0],["1986-08-21",0.8125,0.9375,0.75,0.75,12500.0],["1986-08-22",0.75,0.9375,0.75,0.75,1000.0],["1986-08-25",0.75,0.75,0.75,0.75,0.0],["1986-08-26",0.75,0.9375,0.75,0.75,300.0],["1986-08-27",0.75,0.75,0.75,0.75,0.0],["1986-08-28",0.75,0.9375,0.75,0.75,300.0],["1986-08-29",0.75,0.75,0.75,0.75,0.0],["1986-09-02",0.75,0.75,0.75,0.75,0.0],["1986-09-03",0.75,0.75,0.75,0.75,0.0],["1986-09-04",0.75,0.75,0.75,0.75,0.0],["1986-09-05",0.75,0.75,0.75,0.75,0.0],["1986-09-08",0.75,0.75,0.75,0.75,0.0],["1986-09-09",0.75,0.75,0.6875,0.6875,900.0],["1986-09-10",0.6875,0.75,0.6875,0.6875,1000.0],["1986-09-11",0.6875,0.75,0.625,0.625,1100.0],["1986-09-12",0.625,0.75,0.5625,0.5625,2500.0],["1986-09-15",0.5625,0.75,0.5625,0.5625,3700.0],["1986-09-16",0.5625,0.5625,0.5625,0.5625,0.0],["1986-09-17",0.5625,0.5625,0.5625,0.5625,0.0],["1986-09-18",0.5625,0.5625,0.5625,0.5625,0.0],["1986-09-19",0.5625,0.75,0.5625,0.5625,200.0],["1986-09-22",0.5625,0.5625,0.5625,0.5625,0.0],["1986-09-23",0.5625,0.75,0.5625,0.5625,100.0],["1986-09-24",0.5625,0.5625,0.5625,0.5625,0.0],["1986-09-25",0.5625,0.5625,0.5625,0.5625,0.0],["1986-09-26",0.5625,0.5625,0.5625,0.5625,0.0],["1986-09-29",0.5625,0.5625,0.5625,0.5625,0.0],["1986-09-30",0.5625,0.5625,0.5625,0.5625,0.0],["1986-10-01",0.5625,0.75,0.5625,0.5625,500.0],["1986-10-02",0.5625,0.5625,0.5625,0.5625,0.0],["1986-10-03",0.5625,0.5625,0.5625,0.5625,0.0],["1986-10-06",0.5625,0.75,0.5625,0.5625,100.0],["1986-10-07",0.5625,0.5625,0.5625,0.5625,0.0],["1986-10-08",0.5625,0.5625,0.5625,0.5625,0.0],["1986-10-09",0.5625,0.5625,0.5625,0.5625,0.0],["1986-10-10",0.5625,0.5625,0.5625,0.5625,0.0],["1986-10-13",0.5625,0.8125,0.5625,0.5625,2000.0],["1986-10-14",0.625,0.8125,0.625,0.625,1400.0],["1986-10-15",0.625,0.625,0.625,0.625,0.0],["1986-10-16",0.625,0.625,0.625,0.625,0.0],["1986-10-17",0.625,0.875,0.625,0.625,200.0],["1986-10-20",0.625,1.0,0.625,0.625,20200.0],["1986-10-21",0.625,0.625,0.625,0.625,0.0],["1986-10-22",0.625,1.0,0.625,0.625,100.0],["1986-10-23",0.625,0.625,0.625,0.625,0.0],["1986-10-24",0.625,0.625,0.625,0.625,0.0],["1986-10-27",0.625,0.625,0.625,0.625,0.0],["1986-10-28",0.625,1.0,0.625,0.625,3500.0],["1986-10-29",0.625,0.625,0.625,0.625,0.0],["1986-10-30",0.625,1.0,0.625,0.625,2000.0],["1986-10-31",0.625,1.0,0.625,0.625,300.0],["1986-11-03",0.625,0.9375,0.625,0.625,3000.0],["1986-11-04",0.625,0.9375,0.625,0.625,500.0],["1986-11-05",0.625,0.9375,0.625,0.625,5500.0],["1986-11-06",0.625,0.625,0.625,0.625,0.0],["1986-11-07",0.625,0.625,0.625,0.625,0.0],["1986-11-10",0.625,0.875,0.625,0.625,600.0],["1986-11-11",0.625,0.75,0.625,0.625,2500.0],["1986-11-12",0.625,0.75,0.625,0.625,200.0],["1986-11-13",0.625,0.75,0.625,0.625,700.0],["1986-11-14",0.625,0.625,0.625,0.625,0.0],["1986-11-17",0.625,0.75,0.625,0.625,100.0],["1986-11-18",0.625,0.625,0.625,0.625,0.0],["1986-11-19",0.625,0.625,0.625,0.625,0.0],["1986-11-20",0.625,0.75,0.625,0.625,100.0],["1986-11-21",0.625,0.625,0.625,0.625,0.0],["1986-11-24",0.625,0.75,0.625,0.625,3200.0],["1986-11-25",0.625,0.75,0.625,0.625,4000.0],["1986-11-26",0.625,0.75,0.625,0.625,2500.0],["1986-11-28",0.625,0.75,0.625,0.625,100.0],["1986-12-01",0.625,0.75,0.625,0.625,100.0],["1986-12-02",0.625,0.625,0.625,0.625,0.0],["1986-12-03",0.625,0.75,0.625,0.625,1100.0],["1986-12-04",0.625,0.75,0.625,0.625,3000.0],["1986-12-05",0.625,0.75,0.625,0.625,3600.0],["1986-12-08",0.625,0.75,0.625,0.625,3800.0],["1986-12-09",0.625,0.75,0.625,0.625,400.0],["1986-12-10",0.625,0.75,0.625,0.625,0.0],["1986-12-11",0.625,0.75,0.625,0.625,100.0],["1986-12-12",0.625,0.75,0.625,0.625,1300.0],["1986-12-15",0.625,0.75,0.625,0.625,100.0],["1986-12-16",0.625,0.75,0.625,0.625,3600.0],["1986-12-17",0.625,0.625,0.625,0.625,0.0],["1986-12-18",0.625,0.75,0.625,0.625,200.0],["1986-12-19",0.625,0.75,0.625,0.625,100.0],["1986-12-22",0.625,0.75,0.625,0.625,600.0],["1986-12-23",0.625,0.75,0.625,0.625,15500.0],["1986-12-24",0.625,0.75,0.625,0.625,100.0],["1986-12-26",0.625,0.625,0.625,0.625,0.0],["1986-12-29",0.625,0.75,0.625,0.625,3200.0],["1986-12-30",0.625,0.875,0.625,0.625,600.0],["1986-12-31",0.625,0.875,0.625,0.625,5700.0],["1987-01-02",0.625,0.625,0.625,0.625,0.0],["1987-01-05",0.625,0.875,0.625,0.625,200.0],["1987-01-06",0.625,0.625,0.625,0.625,0.0],["1987-01-07",0.625,0.875,0.625,0.625,3500.0],["1987-01-08",0.625,0.875,0.625,0.625,1100.0],["1987-01-09",0.625,0.625,0.625,0.625,0.0],["1987-01-12",0.625,0.875,0.625,0.625,100.0],["1987-01-13",0.625,0.875,0.625,0.625,1500.0],["1987-01-14",0.6875,0.9375,0.6875,0.6875,16100.0],["1987-01-15",0.75,0.9375,0.75,0.75,3700.0],["1987-01-16",0.75,0.875,0.75,0.75,300.0],["1987-01-19",0.75,0.875,0.75,0.75,1000.0],["1987-01-20",0.75,0.75,0.75,0.75,0.0],["1987-01-21",0.75,0.75,0.75,0.75,0.0],["1987-01-22",0.75,0.875,0.75,0.75,100.0],["1987-01-23",0.75,0.875,0.75,0.75,0.0],["1987-01-26",0.75,0.75,0.75,0.75,0.0],["1987-01-27",0.75,0.75,0.75,0.75,0.0],["1987-01-28",0.75,0.75,0.75,0.75,0.0],["1987-01-29",0.75,0.75,0.75,0.75,0.0],["1987-01-30",0.75,0.75,0.75,0.75,0.0],["1987-02-02",0.75,0.875,0.75,0.75,700.0],["1987-02-03",0.75,0.875,0.625,0.625,1400.0],["1987-02-04",0.625,0.625,0.625,0.625,0.0],["1987-02-05",0.625,0.625,0.625,0.625,0.0],["1987-02-06",0.625,0.625,0.625,0.625,0.0],["1987-02-09",0.6875,0.875,0.6875,0.6875,0.0],["1987-02-10",0.6875,0.6875,0.6875,0.6875,0.0],["1987-02-11",0.6875,0.875,0.6875,0.6875,0.0],["1987-02-12",0.6875,0.6875,0.6875,0.6875,0.0],["1987-02-13",0.6875,0.6875,0.6875,0.6875,0.0],["1987-02-17",0.6875,0.875,0.6875,0.6875,100.0],["1987-02-18",0.6875,0.875,0.6875,0.6875,1100.0],["1987-02-19",0.6875,0.875,0.6875,0.6875,400.0],["1987-02-20",0.6875,0.6875,0.6875,0.6875,0.0],["1987-02-23",0.6875,0.6875,0.6875,0.6875,0.0],["1987-02-24",0.6875,0.875,0.6875,0.6875,100.0],["1987-02-25",0.6875,0.6875,0.6875,0.6875,0.0],["1987-02-26",0.6875,0.6875,0.6875,0.6875,0.0],["1987-02-27",0.6875,0.875,0.6875,0.6875,1600.0],["1987-03-02",0.6875,0.875,0.6875,0.6875,1200.0],["1987-03-03",0.6875,0.6875,0.6875,0.6875,0.0],["1987-03-04",0.6875,0.875,0.6875,0.6875,4600.0],["1987-03-05",0.6875,0.875,0.6875,0.6875,500.0],["1987-03-06",0.6875,0.875,0.6875,0.6875,300.0],["1987-03-09",0.6875,0.875,0.6875,0.6875,2600.0],["1987-03-10",0.6875,0.6875,0.6875,0.6875,0.0],["1987-03-11",0.6875,0.6875,0.6875,0.6875,0.0],["1987-03-12",0.6875,0.6875,0.6875,0.6875,0.0],["1987-03-13",0.6875,0.875,0.6875,0.6875,300.0],["1987-03-16",0.6875,0.6875,0.6875,0.6875,0.0],["1987-03-17",0.6875,0.6875,0.6875,0.6875,0.0],["1987-03-18",0.6875,0.6875,0.6875,0.6875,0.0],["1987-03-19",0.6875,0.6875,0.6875,0.6875,0.0],["1987-03-20",0.6875,0.875,0.6875,0.6875,100.0],["1987-03-23",0.6875,0.6875,0.6875,0.6875,0.0],["1987-03-24",0.6875,0.6875,0.6875,0.6875,0.0],["1987-03-25",0.6875,0.875,0.6875,0.6875,5700.0],["1987-03-26",0.6875,0.6875,0.6875,0.6875,0.0],["1987-03-27",0.75,0.875,0.75,0.75,6000.0],["1987-03-30",0.75,0.875,0.75,0.75,1700.0],["1987-03-31",0.75,0.75,0.75,0.75,0.0],["1987-04-01",0.75,0.875,0.75,0.75,200.0],["1987-04-02",0.75,0.875,0.75,0.75,100.0],["1987-04-03",0.75,0.75,0.75,0.75,0.0],["1987-04-06",0.75,0.875,0.75,0.75,400.0],["1987-04-07",0.75,0.75,0.75,0.75,0.0],["1987-04-08",0.75,0.875,0.75,0.75,400.0],["1987-04-09",0.75,0.875,0.75,0.75,1000.0],["1987-04-10",0.75,0.75,0.75,0.75,0.0],["1987-04-13",0.75,0.875,0.75,0.75,1000.0],["1987-04-14",0.75,0.875,0.75,0.75,1900.0],["1987-04-15",0.75,0.875,0.75,0.75,700.0],["1987-04-16",0.75,0.75,0.75,0.75,0.0],["1987-04-20",0.75,0.875,0.75,0.75,5200.0],["1987-04-21",0.8125,1.0,0.8125,0.8125,1100.0],["1987-04-22",0.875,1.0625,0.875,0.875,5100.0],["1987-04-23",0.875,1.0625,0.875,0.875,1000.0],["1987-04-24",0.875,1.0625,0.875,0.875,6500.0],["1987-04-27",0.875,0.875,0.875,0.875,0.0],["1987-04-28",0.875,1.125,0.875,0.875,100.0],["1987-04-29",0.875,1.125,0.875,0.875,800.0],["1987-04-30",0.875,0.875,0.875,0.875,0.0],["1987-05-01",0.875,0.875,0.875,0.875,0.0],["1987-05-04",0.875,1.0625,0.875,0.875,4500.0],["1987-05-05",0.875,1.0625,0.875,0.875,400.0],["1987-05-06",0.875,0.875,0.875,0.875,0.0],["1987-05-07",0.875,1.0625,0.875,0.875,500.0],["1987-05-08",0.875,0.875,0.875,0.875,0.0],["1987-05-11",0.875,1.0625,0.875,0.875,200.0],["1987-05-12",0.875,1.0,0.875,0.875,100.0],["1987-05-13",0.875,1.0625,0.875,0.875,4100.0],["1987-05-14",0.875,0.875,0.875,0.875,0.0],["1987-05-15",0.875,0.875,0.875,0.875,0.0],["1987-05-18",0.875,0.875,0.875,0.875,0.0],["1987-05-19",0.875,0.875,0.875,0.875,0.0],["1987-05-20",0.875,1.0625,0.875,0.875,1500.0],["1987-05-21",0.875,0.875,0.875,0.875,0.0],["1987-05-22",0.875,0.875,0.875,0.875,0.0],["1987-05-26",0.875,0.875,0.875,0.875,0.0],["1987-05-27",0.875,0.875,0.875,0.875,0.0],["1987-05-28",0.875,1.125,0.875,0.875,4000.0],["1987-05-29",0.875,1.125,0.875,0.875,500.0],["1987-06-01",0.875,0.875,0.875,0.875,0.0],["1987-06-02",0.875,0.875,0.875,0.875,0.0],["1987-06-03",0.875,1.0625,0.875,0.875,4900.0],["1987-06-04",0.875,0.875,0.875,0.875,0.0],["1987-06-05",0.875,1.0625,0.875,0.875,100.0],["1987-06-08",0.875,1.0625,0.8125,0.8125,39800.0],["1987-06-09",0.8125,1.0,0.75,0.75,9300.0],["1987-06-10",0.75,1.0,0.75,0.75,500.0],["1987-06-11",0.75,1.0,0.75,0.75,6000.0],["1987-06-12",0.75,0.75,0.75,0.75,0.0],["1987-06-15",0.75,1.0,0.75,0.75,3000.0],["1987-06-16",0.75,0.875,0.6875,0.6875,100.0],["1987-06-17",0.6875,0.875,0.6875,0.6875,2000.0],["1987-06-18",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-19",0.6875,0.875,0.6875,0.6875,400.0],["1987-06-22",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-23",0.6875,0.875,0.6875,0.6875,600.0],["1987-06-24",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-25",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-26",0.6875,0.875,0.6875,0.6875,4000.0],["1987-06-29",0.6875,0.875,0.6875,0.6875,9000.0],["1987-06-30",0.6875,0.875,0.6875,0.6875,1400.0],["1987-07-01",0.6875,0.875,0.6875,0.6875,5400.0],["1987-07-02",0.6875,0.6875,0.6875,0.6875,0.0],["1987-07-06",0.6875,0.6875,0.6875,0.6875,0.0],["1987-07-07",0.6875,0.6875,0.6875,0.6875,0.0],["1987-07-08",0.6875,0.875,0.6875,0.6875,300.0],["1987-07-09",0.6875,0.875,0.6875,0.6875,2000.0],["1987-07-10",0.75,0.875,0.75,0.75,9800.0],["1987-07-13",0.75,0.8125,0.75,0.75,3400.0],["1987-07-14",0.7812,0.875,0.7812,0.7812,10000.0],["1987-07-15",0.7812,0.875,0.7812,0.7812,100.0],["1987-07-16",0.7812,0.875,0.7812,0.7812,1000.0],["1987-07-17",0.7812,0.9375,0.7812,0.7812,5000.0],["1987-07-20",0.7812,0.9375,0.7812,0.7812,6000.0],["1987-07-21",0.7812,0.9375,0.7812,0.7812,5000.0],["1987-07-22",0.7812,0.7812,0.7812,0.7812,0.0],["1987-07-23",0.7812,0.7812,0.7812,0.7812,0.0],["1987-07-24",0.7812,0.875,0.75,0.75,2500.0],["1987-07-27",0.75,0.75,0.75,0.75,0.0],["1987-07-28",0.75,0.875,0.75,0.75,1000.0],["1987-07-29",0.75,0.875,0.75,0.75,2000.0],["1987-07-30",0.75,0.75,0.75,0.75,0.0],["1987-07-31",0.75,0.75,0.75,0.75,0.0],["1987-08-03",0.75,0.75,0.75,0.75,0.0],["1987-08-04",0.75,0.875,0.75,0.75,100.0],["1987-08-05",0.75,0.75,0.75,0.75,0.0],["1987-08-06",0.75,0.875,0.75,0.75,1000.0],["1987-08-07",0.75,0.75,0.75,0.75,0.0],["1987-08-10",0.75,0.75,0.75,0.75,0.0],["1987-08-11",0.75,0.875,0.75,0.75,3000.0],["1987-08-12",0.75,0.875,0.75,0.75,500.0],["1987-08-13",0.8125,0.875,0.8125,0.8125,25000.0],["1987-08-14",0.8125,0.8125,0.8125,0.8125,0.0],["1987-08-17",0.8125,0.875,0.8125,0.8125,20600.0],["1987-08-18",0.8125,0.8125,0.75,0.75,25000.0],["1987-08-19",0.75,0.8125,0.75,0.75,500.0],["1987-08-20",0.75,0.8125,0.75,0.75,1100.0],["1987-08-21",0.75,0.75,0.75,0.75,0.0],["1987-08-24",0.75,0.75,0.75,0.75,0.0],["1987-08-25",0.75,0.75,0.75,0.75,0.0],["1987-08-26",0.75,0.75,0.75,0.75,0.0],["1987-08-27",0.75,0.8125,0.75,0.75,3000.0],["1987-08-28",0.75,0.8125,0.75,0.75,2000.0],["1987-08-31",0.75,0.8125,0.75,0.75,29200.0],["1987-09-01",0.75,0.8125,0.75,0.75,6200.0],["1987-09-02",0.75,0.8125,0.75,0.75,400.0],["1987-09-03",0.75,0.75,0.75,0.75,0.0],["1987-09-04",0.75,0.75,0.75,0.75,0.0],["1987-09-08",0.75,0.8125,0.75,0.75,1000.0],["1987-09-09",0.75,0.75,0.75,0.75,0.0],["1987-09-10",0.75,0.75,0.75,0.75,0.0],["1987-09-11",0.75,0.75,0.75,0.75,0.0],["1987-09-14",0.75,0.8125,0.75,0.75,1000.0],["1987-09-15",0.75,0.75,0.75,0.75,0.0],["1987-09-16",0.75,0.8125,0.75,0.75,1000.0],["1987-09-17",0.9375,1.125,0.9375,0.9375,45500.0],["1987-09-18",0.9375,1.125,0.9375,0.9375,2200.0],["1987-09-21",0.9375,1.0625,0.8125,0.8125,8000.0],["1987-09-22",0.875,1.125,0.875,0.875,15500.0],["1987-09-23",0.875,1.125,0.875,0.875,8000.0],["1987-09-24",0.875,0.875,0.875,0.875,0.0],["1987-09-25",0.9375,1.125,0.9375,0.9375,5100.0],["1987-09-28",0.9375,1.125,0.9375,0.9375,3500.0],["1987-09-29",0.9375,1.125,0.9375,0.9375,42300.0],["1987-09-30",0.9375,1.125,0.9375,0.9375,15200.0],["1987-10-01",0.9375,1.125,0.9375,0.9375,300.0],["1987-10-02",0.9375,1.125,0.9375,0.9375,1100.0],["1987-10-05",0.9375,1.125,0.9375,0.9375,11000.0],["1987-10-06",0.9375,1.125,0.9375,0.9375,1000.0],["1987-10-07",0.9375,1.0,0.9375,0.9375,25200.0],["1987-10-08",0.9375,1.0625,0.9375,0.9375,8500.0],["1987-10-09",0.9375,1.0,0.9375,0.9375,10000.0],["1987-10-12",0.9375,1.0,0.875,0.875,2600.0],["1987-10-13",0.875,1.0,0.875,0.875,4000.0],["1987-10-14",0.875,1.0,0.875,0.875,300.0],["1987-10-15",0.875,1.0,0.875,0.875,1500.0],["1987-10-16",0.875,1.0,0.875,0.875,100.0],["1987-10-19",0.875,1.0,0.875,0.875,4700.0],["1987-10-20",0.875,0.875,0.875,0.875,0.0],["1987-10-21",0.875,1.0,0.875,0.875,5000.0],["1987-10-22",0.875,0.875,0.75,0.75,200.0],["1987-10-23",0.75,0.875,0.75,0.75,2000.0],["1987-10-26",0.75,0.875,0.5625,0.5625,9000.0],["1987-10-27",0.5625,0.5625,0.5625,0.5625,0.0],["1987-10-28",0.5625,0.5625,0.5625,0.5625,0.0],["1987-10-29",0.5625,0.5625,0.5625,0.5625,0.0],["1987-10-30",0.5625,0.5625,0.5625,0.5625,0.0],["1987-11-02",0.6875,0.875,0.6875,0.6875,3600.0],["1987-11-03",0.6875,0.875,0.6875,0.6875,1000.0],["1987-11-04",0.6875,0.875,0.6875,0.6875,400.0],["1987-11-05",0.6875,0.875,0.6875,0.6875,2200.0],["1987-11-06",0.6875,0.875,0.6875,0.6875,300.0],["1987-11-09",0.6875,0.875,0.6875,0.6875,200.0],["1987-11-10",0.6875,0.8125,0.625,0.625,8000.0],["1987-11-11",0.625,0.8125,0.625,0.625,5000.0],["1987-11-12",0.625,0.75,0.5625,0.5625,2400.0],["1987-11-13",0.5625,0.75,0.5625,0.5625,2000.0],["1987-11-16",0.5625,0.75,0.5625,0.5625,100.0],["1987-11-17",0.5625,0.75,0.5625,0.5625,600.0],["1987-11-18",0.5625,0.6875,0.5625,0.5625,600.0],["1987-11-19",0.5625,0.6875,0.5,0.5,2300.0],["1987-11-20",0.5,0.6875,0.5,0.5,200.0],["1987-11-23",0.5,0.6875,0.5,0.5,2400.0],["1987-11-24",0.5,0.625,0.5,0.5,13800.0],["1987-11-25",0.5312,0.625,0.5312,0.5312,20100.0],["1987-11-27",0.5312,0.625,0.5312,0.5312,0.0],["1987-11-30",0.5312,0.5938,0.4375,0.4375,4900.0],["1987-12-01",0.4375,0.4375,0.4375,0.4375,0.0],["1987-12-02",0.5,0.5625,0.5,0.5,30000.0],["1987-12-03",0.5,0.5312,0.4375,0.4375,2600.0],["1987-12-04",0.4375,0.5,0.375,0.375,1500.0],["1987-12-07",0.375,0.5,0.375,0.375,2200.0],["1987-12-08",0.375,0.4688,0.375,0.375,1800.0],["1987-12-09",0.375,0.4688,0.375,0.375,600.0],["1987-12-10",0.375,0.4688,0.375,0.375,700.0],["1987-12-11",0.375,0.4688,0.375,0.375,1300.0],["1987-12-14",0.375,0.4375,0.3125,0.3125,8000.0],["1987-12-15",0.3125,0.4062,0.3125,0.3125,3100.0],["1987-12-16",0.3125,0.4062,0.3125,0.3125,2500.0],["1987-12-17",0.375,0.5625,0.375,0.375,20300.0],["1987-12-18",0.4062,0.5625,0.4062,0.4062,13000.0],["1987-12-21",0.4375,0.5625,0.4375,0.4375,5300.0],["1987-12-22",0.4375,0.5625,0.4375,0.4375,100.0],["1987-12-23",0.4375,0.5312,0.4062,0.4062,9500.0],["1987-12-24",0.4062,0.5312,0.4062,0.4062,300.0],["1987-12-28",0.4375,0.5625,0.4375,0.4375,800.0],["1987-12-29",0.4375,0.5625,0.4375,0.4375,700.0],["1987-12-30",0.4375,0.5625,0.4375,0.4375,2700.0],["1987-12-31",0.4375,0.625,0.4375,0.4375,7200.0],["1988-01-04",0.5,0.625,0.5,0.5,3000.0],["1988-01-05",0.5,0.5,0.5,0.5,0.0],["1988-01-06",0.5,0.5938,0.4375,0.4375,10000.0],["1988-01-07",0.4375,0.5938,0.4375,0.4375,200.0],["1988-01-08",0.4375,0.4375,0.4375,0.4375,0.0],["1988-01-11",0.4375,0.625,0.4375,0.4375,1000.0],["1988-01-12",0.4375,0.4375,0.4375,0.4375,0.0],["1988-01-13",0.4375,0.4375,0.4375,0.4375,0.0],["1988-01-14",0.4375,0.4375,0.4375,0.4375,0.0],["1988-01-15",0.4688,0.625,0.4688,0.4688,1200.0],["1988-01-18",0.4688,0.625,0.4688,0.4688,95000.0],["1988-01-19",0.4688,0.4688,0.4688,0.4688,0.0],["1988-01-20",0.4688,0.5938,0.4375,0.4375,35000.0],["1988-01-21",0.4375,0.5938,0.4375,0.4375,2000.0],["1988-01-22",0.4688,0.5938,0.4688,0.4688,300.0],["1988-01-25",0.4688,0.4688,0.4688,0.4688,0.0],["1988-01-26",0.5,0.5938,0.5,0.5,20000.0],["1988-01-27",0.5,0.5,0.5,0.5,0.0],["1988-01-28",0.5,0.5,0.5,0.5,0.0],["1988-01-29",0.5,0.5,0.5,0.5,0.0],["1988-02-01",0.5,0.5938,0.5,0.5,15000.0],["1988-02-02",0.5,0.5,0.5,0.5,0.0],["1988-02-03",0.5,0.5938,0.5,0.5,100.0],["1988-02-04",0.5,0.5,0.5,0.5,0.0],["1988-02-05",0.5,0.5,0.5,0.5,0.0],["1988-02-08",0.5,0.5,0.5,0.5,0.0],["1988-02-09",0.5,0.5938,0.4375,0.4375,4000.0],["1988-02-10",0.4375,0.4375,0.4375,0.4375,0.0],["1988-02-11",0.4375,0.4375,0.4375,0.4375,0.0],["1988-02-12",0.4375,0.4375,0.4375,0.4375,0.0],["1988-02-16",0.4375,0.5938,0.4375,0.4375,100.0],["1988-02-17",0.4375,0.5938,0.4375,0.4375,2000.0],["1988-02-18",0.4375,0.5938,0.4375,0.4375,2600.0],["1988-02-19",0.4375,0.5938,0.4375,0.4375,5000.0],["1988-02-22",0.4375,0.5938,0.4375,0.4375,2000.0],["1988-02-23",0.4375,0.4375,0.4375,0.4375,0.0],["1988-02-24",0.4688,0.5,0.4688,0.4688,20000.0],["1988-02-25",0.4688,0.5312,0.4688,0.4688,13300.0],["1988-02-26",0.4688,0.4688,0.4688,0.4688,0.0],["1988-02-29",0.4688,0.4688,0.4688,0.4688,0.0],["1988-03-01",0.4688,0.5312,0.4688,0.4688,6400.0],["1988-03-02",0.4688,0.5312,0.4688,0.4688,5100.0],["1988-03-03",0.4688,0.5,0.4062,0.4062,20500.0],["1988-03-04",0.4062,0.5,0.4062,0.4062,37000.0],["1988-03-07",0.4062,0.4688,0.375,0.375,19000.0],["1988-03-08",0.375,0.375,0.375,0.375,0.0],["1988-03-09",0.375,0.4688,0.375,0.375,3000.0],["1988-03-10",0.375,0.4688,0.375,0.375,5200.0],["1988-03-11",0.375,0.4375,0.375,0.375,19600.0],["1988-03-14",0.375,0.4375,0.375,0.375,5000.0],["1988-03-15",0.375,0.4375,0.375,0.375,1000.0],["1988-03-16",0.375,0.4375,0.375,0.375,10000.0],["1988-03-17",0.375,0.375,0.375,0.375,0.0],["1988-03-18",0.4062,0.5,0.4062,0.4062,26100.0],["1988-03-21",0.4062,0.4062,0.4062,0.4062,0.0],["1988-03-22",0.5312,0.6562,0.5312,0.5312,19000.0],["1988-03-23",0.5312,0.5312,0.5312,0.5312,0.0],["1988-03-24",0.5625,0.7188,0.5625,0.5625,1400.0],["1988-03-25",0.5625,0.7188,0.5625,0.5625,1000.0],["1988-03-28",0.5625,0.5625,0.5625,0.5625,0.0],["1988-03-29",0.5625,0.7188,0.5625,0.5625,200.0],["1988-03-30",0.5625,0.7188,0.5625,0.5625,4300.0],["1988-03-31",0.5625,0.5625,0.5625,0.5625,0.0],["1988-04-04",0.5625,0.5625,0.5625,0.5625,0.0],["1988-04-05",0.5938,0.6875,0.5938,0.5938,5100.0],["1988-04-06",0.5938,0.6875,0.5625,0.5625,1300.0],["1988-04-07",0.5625,0.6875,0.5625,0.5625,0.0],["1988-04-08",0.5625,0.6875,0.5625,0.5625,1000.0],["1988-04-11",0.5625,0.6875,0.5625,0.5625,0.0],["1988-04-12",0.5625,0.5625,0.5625,0.5625,0.0],["1988-04-13",0.5938,0.6875,0.5938,0.5938,1600.0],["1988-04-14",0.5938,0.5938,0.5938,0.5938,0.0],["1988-04-15",0.625,0.75,0.625,0.625,21500.0],["1988-04-18",0.625,0.75,0.625,0.625,5000.0],["1988-04-19",0.625,0.75,0.625,0.625,1400.0],["1988-04-20",0.625,0.75,0.625,0.625,1000.0],["1988-04-21",0.625,0.75,0.625,0.625,700.0],["1988-04-22",0.625,0.625,0.625,0.625,0.0],["1988-04-25",0.625,0.625,0.625,0.625,0.0],["1988-04-26",0.625,0.625,0.625,0.625,0.0],["1988-04-27",0.625,0.75,0.625,0.625,100.0],["1988-04-28",0.625,0.625,0.625,0.625,0.0],["1988-04-29",0.625,0.75,0.625,0.625,6000.0],["1988-05-02",0.75,0.875,0.75,0.75,6800.0],["1988-05-03",0.75,0.875,0.75,0.75,2300.0],["1988-05-04",0.8125,0.9375,0.8125,0.8125,6800.0],["1988-05-05",0.8125,0.9375,0.8125,0.8125,500.0],["1988-05-06",0.8125,0.9375,0.8125,0.8125,500.0],["1988-05-09",0.8125,0.9375,0.8125,0.8125,600.0],["1988-05-10",0.8125,0.9375,0.8125,0.8125,3000.0],["1988-05-11",0.8125,0.8125,0.8125,0.8125,0.0],["1988-05-12",0.8125,0.8125,0.8125,0.8125,0.0],["1988-05-13",0.8125,0.9375,0.8125,0.8125,300.0],["1988-05-16",0.9375,1.0625,0.9375,0.9375,7500.0],["1988-05-17",1.0312,1.1875,1.0312,1.0312,5800.0],["1988-05-18",1.0312,1.0938,1.0,1.0,6900.0],["1988-05-19",1.0,1.0,1.0,1.0,0.0],["1988-05-20",1.0,1.0625,1.0,1.0,1100.0],["1988-05-23",1.0312,1.0625,1.0312,1.0312,6000.0],["1988-05-24",1.0312,1.0625,0.9688,0.9688,100.0],["1988-05-25",0.9688,1.0625,0.9688,0.9688,0.0],["1988-05-26",0.9688,0.9688,0.9688,0.9688,0.0],["1988-05-27",0.9688,1.0625,0.9688,0.9688,0.0],["1988-05-31",0.9688,1.0625,0.9688,0.9688,100.0],["1988-06-01",0.9688,0.9688,0.9688,0.9688,0.0],["1988-06-02",0.9688,1.0625,0.9688,0.9688,6000.0],["1988-06-03",0.9688,0.9688,0.9688,0.9688,0.0],["1988-06-06",0.9688,1.0312,0.9375,0.9375,9000.0],["1988-06-07",0.9375,0.9375,0.9375,0.9375,0.0],["1988-06-08",0.9375,0.9375,0.9375,0.9375,0.0],["1988-06-09",0.9375,0.9375,0.9375,0.9375,0.0],["1988-06-10",0.9375,0.9375,0.9375,0.9375,0.0],["1988-06-13",0.9375,1.0625,0.9375,0.9375,10100.0],["1988-06-14",0.9375,1.0625,0.9375,0.9375,10000.0],["1988-06-15",1.0,1.0625,1.0,1.0,13000.0],["1988-06-16",1.0,1.0,1.0,1.0,0.0],["1988-06-17",1.0,1.0625,1.0,1.0,0.0],["1988-06-20",1.0,1.0625,1.0,1.0,500.0],["1988-06-21",1.0,1.0,1.0,1.0,0.0],["1988-06-22",1.0,1.0,1.0,1.0,0.0],["1988-06-23",1.0,1.0625,1.0,1.0,6000.0],["1988-06-24",1.0,1.0625,1.0,1.0,2000.0],["1988-06-27",1.0,1.0312,0.9375,0.9375,5000.0],["1988-06-28",0.9375,1.0312,0.9375,0.9375,2000.0],["1988-06-29",0.9375,0.9375,0.9375,0.9375,0.0],["1988-06-30",0.9375,1.0312,0.9375,0.9375,200.0],["1988-07-01",0.9375,1.0312,0.9375,0.9375,3000.0],["1988-07-05",0.9375,0.9375,0.9375,0.9375,0.0],["1988-07-06",1.0,1.125,1.0,1.0,9500.0],["1988-07-07",1.0312,1.125,1.0312,1.0312,0.0],["1988-07-08",1.0312,1.0312,1.0312,1.0312,0.0],["1988-07-11",1.0625,1.125,1.0625,1.0625,2500.0],["1988-07-12",1.0625,1.0625,1.0625,1.0625,0.0],["1988-07-13",1.0625,1.0625,1.0625,1.0625,0.0],["1988-07-14",1.0625,1.125,1.0625,1.0625,6600.0],["1988-07-15",1.0625,1.125,1.0625,1.0625,300.0],["1988-07-18",1.0625,1.125,1.0625,1.0625,2000.0],["1988-07-19",1.0625,1.125,1.0625,1.0625,2000.0],["1988-07-20",1.0625,1.125,1.0625,1.0625,500.0],["1988-07-21",1.0625,1.0625,1.0625,1.0625,0.0],["1988-07-22",1.0625,1.125,1.0625,1.0625,500.0],["1988-07-25",1.0625,1.125,1.0625,1.0625,200.0],["1988-07-26",1.0625,1.0938,1.0312,1.0312,12300.0],["1988-07-27",1.0312,1.0938,1.0312,1.0312,8400.0],["1988-07-28",1.0312,1.0938,1.0312,1.0312,500.0],["1988-07-29",1.0312,1.0938,1.0312,1.0312,1000.0],["1988-08-01",1.0312,1.0312,1.0312,1.0312,0.0],["1988-08-02",1.0312,1.0938,1.0312,1.0312,2100.0],["1988-08-03",1.0312,1.0938,1.0312,1.0312,4000.0],["1988-08-04",1.0312,1.0312,1.0312,1.0312,0.0],["1988-08-05",1.0312,1.0312,1.0312,1.0312,0.0],["1988-08-08",1.0312,1.0312,1.0312,1.0312,0.0],["1988-08-09",1.0312,1.0938,1.0312,1.0312,2000.0],["1988-08-10",1.0625,1.0938,1.0625,1.0625,11700.0],["1988-08-11",1.0625,1.0938,1.0625,1.0625,1000.0],["1988-08-12",1.0625,1.0938,1.0625,1.0625,800.0],["1988-08-15",1.0625,1.0938,1.0625,1.0625,4200.0],["1988-08-16",1.0625,1.0938,1.0625,1.0625,1600.0],["1988-08-17",1.0625,1.125,1.0625,1.0625,300.0],["1988-08-18",1.0625,1.2188,1.0625,1.0625,8200.0],["1988-08-19",1.0625,1.2188,1.0625,1.0625,2000.0],["1988-08-22",1.0625,1.0625,1.0625,1.0625,0.0],["1988-08-23",1.0625,1.1875,1.0625,1.0625,4000.0],["1988-08-24",1.0625,1.125,1.0625,1.0625,1700.0],["1988-08-25",1.0625,1.125,1.0625,1.0625,400.0],["1988-08-26",1.0625,1.0625,1.0625,1.0625,0.0],["1988-08-29",1.0625,1.125,1.0625,1.0625,0.0],["1988-08-30",1.0625,1.125,1.0625,1.0625,4000.0],["1988-08-31",1.0625,1.125,1.0625,1.0625,6500.0],["1988-09-01",1.0625,1.0625,1.0625,1.0625,0.0],["1988-09-02",1.0625,1.0625,1.0625,1.0625,0.0],["1988-09-06",1.0625,1.125,1.0625,1.0625,600.0],["1988-09-07",1.0625,1.125,1.0,1.0,43000.0],["1988-09-08",1.0,1.0,1.0,1.0,0.0],["1988-09-09",1.0,1.0,1.0,1.0,0.0],["1988-09-12",1.0,1.0,1.0,1.0,0.0],["1988-09-13",1.0,1.0,1.0,1.0,0.0],["1988-09-14",1.0,1.0938,1.0,1.0,1300.0],["1988-09-15",1.0,1.0938,1.0,1.0,600.0],["1988-09-16",1.0,1.0,1.0,1.0,0.0],["1988-09-19",1.0,1.0938,1.0,1.0,5000.0],["1988-09-20",1.0,1.0938,1.0,1.0,300.0],["1988-09-21",1.0,1.0938,1.0,1.0,2500.0],["1988-09-22",1.0,1.0938,1.0,1.0,3100.0],["1988-09-23",1.0,1.0,1.0,1.0,0.0],["1988-09-26",1.0,1.0938,1.0,1.0,400.0],["1988-09-27",1.0,1.0625,1.0,1.0,32000.0],["1988-09-28",1.0,1.0312,0.9375,0.9375,46500.0],["1988-09-29",0.9375,0.9375,0.9375,0.9375,0.0],["1988-09-30",0.9375,1.0,0.9375,0.9375,0.0],["1988-10-03",0.9375,0.9688,0.9375,0.9375,15100.0],["1988-10-04",0.9375,0.9688,0.9375,0.9375,0.0],["1988-10-05",0.9375,0.9688,0.875,0.875,1000.0],["1988-10-06",0.875,0.875,0.875,0.875,0.0],["1988-10-07",0.875,0.9688,0.875,0.875,0.0],["1988-10-10",0.875,0.9688,0.875,0.875,32000.0],["1988-10-11",0.875,0.875,0.875,0.875,0.0],["1988-10-12",0.875,0.875,0.875,0.875,0.0],["1988-10-13",0.875,0.9375,0.875,0.875,1700.0],["1988-10-14",0.875,0.9062,0.8438,0.8438,1500.0],["1988-10-17",0.8438,0.9062,0.8438,0.8438,200.0],["1988-10-18",0.8438,0.8438,0.8438,0.8438,0.0],["1988-10-19",0.8438,0.9062,0.8438,0.8438,0.0],["1988-10-20",0.875,0.9062,0.875,0.875,200.0],["1988-10-21",0.875,0.9062,0.875,0.875,13800.0],["1988-10-24",0.875,0.875,0.875,0.875,0.0],["1988-10-25",0.875,0.9062,0.875,0.875,2000.0],["1988-10-26",0.875,0.9062,0.875,0.875,100.0],["1988-10-27",0.875,0.9062,0.875,0.875,1000.0],["1988-10-28",0.875,0.875,0.875,0.875,0.0],["1988-10-31",0.875,0.875,0.875,0.875,0.0],["1988-11-01",0.875,0.875,0.875,0.875,0.0],["1988-11-02",0.875,0.875,0.875,0.875,0.0],["1988-11-03",0.875,0.9062,0.875,0.875,100.0],["1988-11-04",0.875,0.9062,0.875,0.875,1000.0],["1988-11-07",0.875,0.875,0.875,0.875,0.0],["1988-11-08",0.875,0.9062,0.875,0.875,400.0],["1988-11-09",0.875,0.875,0.875,0.875,0.0],["1988-11-10",0.875,0.875,0.875,0.875,0.0],["1988-11-11",0.875,0.9062,0.875,0.875,300.0],["1988-11-14",0.875,0.9062,0.875,0.875,600.0],["1988-11-15",0.875,0.9062,0.875,0.875,0.0],["1988-11-16",0.875,0.9062,0.875,0.875,10200.0],["1988-11-17",0.875,0.875,0.875,0.875,0.0],["1988-11-18",0.875,0.9062,0.8125,0.8125,3500.0],["1988-11-21",0.8125,0.8125,0.8125,0.8125,0.0],["1988-11-22",0.8125,0.9062,0.8125,0.8125,0.0],["1988-11-23",0.8125,0.8125,0.8125,0.8125,0.0],["1988-11-25",0.8125,0.875,0.8125,0.8125,1300.0],["1988-11-28",0.8125,0.875,0.75,0.75,7400.0],["1988-11-29",0.8125,0.875,0.8125,0.8125,14500.0],["1988-11-30",0.8125,0.875,0.8125,0.8125,100.0],["1988-12-01",0.8125,0.9375,0.8125,0.8125,1600.0],["1988-12-02",0.8125,0.9375,0.8125,0.8125,1600.0],["1988-12-05",0.8125,0.875,0.8125,0.8125,12500.0],["1988-12-06",0.8125,0.875,0.8125,0.8125,5000.0],["1988-12-07",0.8125,0.875,0.8125,0.8125,2000.0],["1988-12-08",0.8125,0.875,0.8125,0.8125,400.0],["1988-12-09",0.8125,0.875,0.8125,0.8125,1800.0],["1988-12-12",0.8125,0.8125,0.8125,0.8125,0.0],["1988-12-13",0.8125,0.875,0.8125,0.8125,5500.0],["1988-12-14",0.8125,0.8438,0.8125,0.8125,11000.0],["1988-12-15",0.8125,0.8438,0.8125,0.8125,200.0],["1988-12-16",0.8125,0.8438,0.8125,0.8125,200.0],["1988-12-19",0.8125,0.8125,0.8125,0.8125,0.0],["1988-12-20",0.8125,0.8125,0.8125,0.8125,0.0],["1988-12-21",0.8125,0.8438,0.8125,0.8125,700.0],["1988-12-22",0.8125,0.8438,0.8125,0.8125,1100.0],["1988-12-23",0.8125,0.8438,0.8125,0.8125,100.0],["1988-12-27",0.8125,0.8438,0.8125,0.8125,500.0],["1988-12-28",0.8125,0.8438,0.8125,0.8125,200.0],["1988-12-29",0.8125,0.8438,0.8125,0.8125,1000.0],["1988-12-30",0.8125,0.8438,0.8125,0.8125,3800.0],["1989-01-03",0.8125,0.8125,0.8125,0.8125,0.0],["1989-01-04",0.8125,0.8125,0.8125,0.8125,0.0],["1989-01-05",0.8125,0.8125,0.8125,0.8125,0.0],["1989-01-06",0.8125,0.8438,0.8125,0.8125,2000.0],["1989-01-09",0.8125,0.8438,0.8125,0.8125,500.0],["1989-01-10",0.8125,0.8438,0.8125,0.8125,100.0],["1989-01-11",0.8125,0.8438,0.8125,0.8125,100.0],["1989-01-12",0.8125,0.8438,0.8125,0.8125,10000.0],["1989-01-13",0.8125,0.8438,0.8125,0.8125,200.0],["1989-01-16",0.8125,0.8438,0.8125,0.8125,300.0],["1989-01-17",0.8125,0.9375,0.8125,0.8125,3100.0],["1989-01-18",0.8125,0.8125,0.8125,0.8125,0.0],["1989-01-19",0.8125,0.9375,0.8125,0.8125,500.0],["1989-01-20",1.0,1.0625,1.0,1.0,11000.0],["1989-01-23",1.0625,1.125,1.0625,1.0625,1700.0],["1989-01-24",1.0625,1.125,1.0,1.0,5000.0],["1989-01-25",1.0,1.0,1.0,1.0,0.0],["1989-01-26",1.0,1.125,1.0,1.0,1600.0],["1989-01-27",1.0,1.0,1.0,1.0,0.0],["1989-01-30",1.0625,1.125,1.0625,1.0625,4000.0],["1989-01-31",1.0625,1.125,1.0,1.0,23000.0],["1989-02-01",1.0,1.125,1.0,1.0,1000.0],["1989-02-02",1.0,1.125,1.0,1.0,2000.0],["1989-02-03",1.0,1.125,1.0,1.0,1500.0],["1989-02-06",1.0,1.0,1.0,1.0,0.0],["1989-02-07",1.0,1.0,1.0,1.0,0.0],["1989-02-08",1.0625,1.125,1.0625,1.0625,4000.0],["1989-02-09",1.0625,1.0625,1.0625,1.0625,0.0],["1989-02-10",1.0625,1.125,1.0,1.0,800.0],["1989-02-13",1.0,1.0,1.0,1.0,0.0],["1989-02-14",1.0,1.0,1.0,1.0,0.0],["1989-02-15",1.0,1.0,1.0,1.0,0.0],["1989-02-16",1.0,1.0,1.0,1.0,0.0],["1989-02-17",1.0,1.0625,1.0,1.0,10000.0],["1989-02-21",1.0312,1.125,1.0312,1.0312,15900.0],["1989-02-22",1.0938,1.125,1.0938,1.0938,15000.0],["1989-02-23",1.0938,1.125,1.0938,1.0938,1200.0],["1989-02-24",1.0938,1.125,1.0625,1.0625,2000.0],["1989-02-27",1.0938,1.1875,1.0938,1.0938,8000.0],["1989-02-28",1.125,1.1875,1.125,1.125,6000.0],["1989-03-01",1.125,1.1875,1.125,1.125,600.0],["1989-03-02",1.125,1.1875,1.125,1.125,21100.0],["1989-03-03",1.125,1.125,1.125,1.125,0.0],["1989-03-06",1.125,1.125,1.125,1.125,0.0],["1989-03-07",1.125,1.125,1.125,1.125,0.0],["1989-03-08",1.125,1.125,1.125,1.125,0.0],["1989-03-09",1.125,1.125,1.125,1.125,0.0],["1989-03-10",1.125,1.125,1.125,1.125,0.0],["1989-03-13",1.125,1.125,1.125,1.125,0.0],["1989-03-14",1.125,1.1562,1.0625,1.0625,2200.0],["1989-03-15",1.0938,1.1875,1.0938,1.0938,4000.0],["1989-03-16",1.0938,1.0938,1.0938,1.0938,0.0],["1989-03-17",1.0938,1.1875,1.0938,1.0938,600.0],["1989-03-20",1.0938,1.0938,1.0938,1.0938,0.0],["1989-03-21",1.0938,1.1875,1.0938,1.0938,4000.0],["1989-03-22",1.0938,1.1875,1.0938,1.0938,20000.0],["1989-03-23",1.0938,1.1875,1.0938,1.0938,9000.0],["1989-03-27",1.0938,1.1875,1.0938,1.0938,400.0],["1989-03-28",1.0938,1.0938,1.0938,1.0938,0.0],["1989-03-29",1.0938,1.1875,1.0938,1.0938,100.0],["1989-03-30",1.0938,1.0938,1.0938,1.0938,0.0],["1989-03-31",1.0938,1.0938,1.0938,1.0938,0.0],["1989-04-03",1.0938,1.125,1.0938,1.0938,0.0],["1989-04-04",1.0938,1.0938,1.0938,1.0938,0.0],["1989-04-05",1.0938,1.125,1.0938,1.0938,100.0],["1989-04-06",1.0938,1.125,1.0938,1.0938,800.0],["1989-04-07",1.0938,1.3125,1.0938,1.0938,14500.0],["1989-04-10",1.0938,1.0938,1.0938,1.0938,0.0],["1989-04-11",1.0938,1.0938,1.0938,1.0938,0.0],["1989-04-12",1.0938,1.2812,1.0938,1.0938,1400.0],["1989-04-13",1.0938,1.2812,1.0938,1.0938,0.0],["1989-04-14",1.0938,1.2812,1.0938,1.0938,1000.0],["1989-04-17",1.0938,1.2812,1.0938,1.0938,200.0],["1989-04-18",1.0938,1.0938,1.0938,1.0938,0.0],["1989-04-19",1.0938,1.3125,1.0938,1.0938,3000.0],["1989-04-20",1.0938,1.0938,1.0938,1.0938,0.0],["1989-04-21",1.0938,1.0938,1.0938,1.0938,0.0],["1989-04-24",1.0938,1.0938,1.0938,1.0938,0.0],["1989-04-25",1.2812,1.4375,1.2812,1.2812,8600.0],["1989-04-26",1.4688,1.5,1.4688,1.4688,44500.0],["1989-04-27",1.4688,1.5,1.4062,1.4062,400.0],["1989-04-28",1.4062,1.5,1.4062,1.4062,5400.0],["1989-05-01",1.4062,1.5,1.4062,1.4062,400.0],["1989-05-02",1.4062,1.5,1.25,1.25,24000.0],["1989-05-03",1.25,1.375,1.25,1.25,6300.0],["1989-05-04",1.25,1.375,1.25,1.25,19400.0],["1989-05-05",1.25,1.375,1.25,1.25,2200.0],["1989-05-08",1.25,1.375,1.25,1.25,1300.0],["1989-05-09",1.25,1.375,1.25,1.25,700.0],["1989-05-10",1.25,1.375,1.25,1.25,1000.0],["1989-05-11",1.25,1.3438,1.1875,1.1875,5100.0],["1989-05-12",1.1875,1.3438,1.1875,1.1875,3000.0],["1989-05-15",1.25,1.375,1.25,1.25,0.0],["1989-05-16",1.25,1.25,1.25,1.25,0.0],["1989-05-17",1.25,1.375,1.25,1.25,600.0],["1989-05-18",1.25,1.375,1.25,1.25,6000.0],["1989-05-19",1.25,1.375,1.25,1.25,2200.0],["1989-05-22",1.25,1.375,1.25,1.25,200.0],["1989-05-23",1.25,1.25,1.25,1.25,0.0],["1989-05-24",1.25,1.25,1.25,1.25,0.0],["1989-05-25",1.3125,1.375,1.3125,1.3125,0.0],["1989-05-26",1.3125,1.3125,1.3125,1.3125,0.0],["1989-05-30",1.3125,1.3125,1.3125,1.3125,0.0],["1989-05-31",1.3125,1.375,1.25,1.25,17700.0],["1989-06-01",1.25,1.25,1.25,1.25,0.0],["1989-06-02",1.25,1.375,1.25,1.25,900.0],["1989-06-05",1.25,1.375,1.25,1.25,500.0],["1989-06-06",1.25,1.375,1.25,1.25,2000.0],["1989-06-07",1.25,1.375,1.25,1.25,1000.0],["1989-06-08",1.25,1.25,1.25,1.25,0.0],["1989-06-09",1.25,1.375,1.25,1.25,100.0],["1989-06-12",1.25,1.25,1.25,1.25,0.0],["1989-06-13",1.25,1.375,1.2188,1.2188,16100.0],["1989-06-14",1.2812,1.375,1.2812,1.2812,1000.0],["1989-06-15",1.2812,1.2812,1.2812,1.2812,0.0],["1989-06-16",1.3125,1.375,1.3125,1.3125,5000.0],["1989-06-19",1.3438,1.375,1.3438,1.3438,6000.0],["1989-06-20",1.3438,1.375,1.2812,1.2812,100.0],["1989-06-21",1.2812,1.375,1.2812,1.2812,100.0],["1989-06-22",1.2812,1.2812,1.2812,1.2812,0.0],["1989-06-23",1.2812,1.2812,1.2812,1.2812,0.0],["1989-06-26",1.2812,1.4375,1.2812,1.2812,2000.0],["1989-06-27",1.2812,1.2812,1.2812,1.2812,0.0],["1989-06-28",1.2812,1.2812,1.2812,1.2812,0.0],["1989-06-29",1.3438,1.4375,1.3438,1.3438,4600.0],["1989-06-30",1.3438,1.4375,1.3438,1.3438,100.0],["1989-07-03",1.3438,1.3438,1.3438,1.3438,0.0],["1989-07-05",1.3438,1.4375,1.2812,1.2812,500.0],["1989-07-06",1.2812,1.2812,1.2812,1.2812,0.0],["1989-07-07",1.2812,1.4375,1.2812,1.2812,1000.0],["1989-07-10",1.2812,1.2812,1.2812,1.2812,0.0],["1989-07-11",1.2812,1.2812,1.2812,1.2812,0.0],["1989-07-12",1.2812,1.4375,1.2812,1.2812,1000.0],["1989-07-13",1.2812,1.4375,1.2812,1.2812,500.0],["1989-07-14",1.2812,1.2812,1.2812,1.2812,0.0],["1989-07-17",1.2812,1.4375,1.2812,1.2812,17600.0],["1989-07-18",1.3125,1.5312,1.3125,1.3125,400.0],["1989-07-19",1.3438,1.5312,1.3438,1.3438,1000.0],["1989-07-20",1.3438,1.4375,1.3125,1.3125,4000.0],["1989-07-21",1.3125,1.4375,1.3125,1.3125,500.0],["1989-07-24",1.3125,1.3125,1.3125,1.3125,0.0],["1989-07-25",1.3125,1.4375,1.3125,1.3125,0.0],["1989-07-26",1.375,1.5312,1.375,1.375,13100.0],["1989-07-27",1.4062,1.5625,1.4062,1.4062,3300.0],["1989-07-28",1.4062,1.5,1.4062,1.4062,1500.0],["1989-07-31",1.4062,1.5,1.4062,1.4062,1000.0],["1989-08-01",1.4062,1.4062,1.4062,1.4062,0.0],["1989-08-02",1.4062,1.5625,1.4062,1.4062,2000.0],["1989-08-03",1.4375,1.5625,1.4375,1.4375,2000.0],["1989-08-04",1.4375,1.5625,1.4375,1.4375,3000.0],["1989-08-07",1.5312,1.6875,1.5312,1.5312,18500.0],["1989-08-08",1.625,1.8125,1.625,1.625,17600.0],["1989-08-09",1.625,1.875,1.625,1.625,2000.0],["1989-08-10",1.625,1.625,1.625,1.625,0.0],["1989-08-11",1.625,1.625,1.625,1.625,0.0],["1989-08-14",1.625,1.75,1.625,1.625,1600.0],["1989-08-15",1.625,1.75,1.4688,1.4688,300.0],["1989-08-16",1.5312,1.75,1.5312,1.5312,1000.0],["1989-08-17",1.5312,1.75,1.5312,1.5312,2000.0],["1989-08-18",1.5625,1.75,1.5625,1.5625,8200.0],["1989-08-21",1.5625,1.75,1.5625,1.5625,7700.0],["1989-08-22",1.5625,1.5625,1.5625,1.5625,0.0],["1989-08-23",1.5625,1.5625,1.5625,1.5625,0.0],["1989-08-24",1.5938,1.75,1.5938,1.5938,0.0],["1989-08-25",1.5938,1.75,1.5938,1.5938,500.0],["1989-08-28",1.5938,1.5938,1.5938,1.5938,0.0],["1989-08-29",1.5938,1.75,1.5938,1.5938,200.0],["1989-08-30",1.6875,1.9375,1.6875,1.6875,7000.0],["1989-08-31",2.5,2.75,2.5,2.5,19400.0],["1989-09-01",2.5,2.5625,2.2812,2.2812,38700.0],["1989-09-05",2.2812,2.4375,2.1562,2.1562,7900.0],["1989-09-06",2.25,2.5,2.25,2.25,2000.0],["1989-09-07",2.5,2.75,2.5,2.5,26400.0],["1989-09-08",2.5625,2.7812,2.5625,2.5625,27600.0],["1989-09-11",2.5625,2.7188,2.5625,2.5625,6300.0],["1989-09-12",2.5625,2.7188,2.5625,2.5625,1000.0],["1989-09-13",2.5625,2.7188,2.5625,2.5625,27600.0],["1989-09-14",2.5625,2.5625,2.4375,2.4375,11400.0],["1989-09-15",2.4375,2.5,2.375,2.375,7300.0],["1989-09-18",2.375,2.375,2.1875,2.1875,7200.0],["1989-09-19",2.3125,2.4375,2.3125,2.3125,8000.0],["1989-09-20",2.3438,2.5,2.3438,2.3438,100.0],["1989-09-21",2.3438,2.4375,2.3125,2.3125,11400.0],["1989-09-22",2.3125,2.4375,2.2188,2.2188,30000.0],["1989-09-25",2.25,2.5,2.25,2.25,3000.0],["1989-09-26",2.25,2.5,2.1562,2.1562,5000.0],["1989-09-27",2.1562,2.1562,2.1562,2.1562,0.0],["1989-09-28",2.1562,2.1562,2.1562,2.1562,0.0],["1989-09-29",2.1562,2.5,2.1562,2.1562,0.0],["1989-10-02",2.1562,2.5,2.1562,2.1562,700.0],["1989-10-03",2.1875,2.4375,2.1875,2.1875,5300.0],["1989-10-04",2.25,2.5,2.25,2.25,5200.0],["1989-10-05",2.25,2.25,2.25,2.25,0.0],["1989-10-06",2.25,2.5,2.25,2.25,15900.0],["1989-10-09",2.25,2.5,2.25,2.25,100.0],["1989-10-10",2.25,2.5,2.25,2.25,20600.0],["1989-10-11",2.25,2.5,2.25,2.25,500.0],["1989-10-12",2.25,2.25,2.25,2.25,0.0],["1989-10-13",2.25,2.25,2.25,2.25,0.0],["1989-10-16",2.25,2.5,2.2188,2.2188,2500.0],["1989-10-17",2.2188,2.5,2.2188,2.2188,1600.0],["1989-10-18",2.25,2.5,2.25,2.25,300.0],["1989-10-19",2.25,2.25,2.25,2.25,0.0],["1989-10-20",2.25,2.25,2.25,2.25,0.0],["1989-10-23",2.3125,2.4688,2.3125,2.3125,1800.0],["1989-10-24",2.3125,2.4688,2.3125,2.3125,15100.0],["1989-10-25",2.5,2.75,2.5,2.5,7000.0],["1989-10-26",2.625,2.75,2.625,2.625,600.0],["1989-10-27",2.625,2.75,2.5,2.5,500.0],["1989-10-30",2.5,2.75,2.5,2.5,1000.0],["1989-10-31",2.5,2.75,2.5,2.5,500.0],["1989-11-01",2.5,2.5,2.5,2.5,0.0],["1989-11-02",2.5,2.75,2.5,2.5,400.0],["1989-11-03",2.5,2.5,2.5,2.5,0.0],["1989-11-06",2.5,2.5,2.5,2.5,0.0],["1989-11-07",2.5,2.75,2.375,2.375,1200.0],["1989-11-08",2.375,2.75,2.375,2.375,100.0],["1989-11-09",2.375,2.75,2.375,2.375,100.0],["1989-11-10",2.375,2.5,2.375,2.375,44400.0],["1989-11-13",2.375,2.5,2.25,2.25,8600.0],["1989-11-14",2.25,2.375,2.125,2.125,3300.0],["1989-11-15",2.125,2.375,2.125,2.125,300.0],["1989-11-16",2.125,2.375,2.125,2.125,300.0],["1989-11-17",2.125,2.375,2.125,2.125,6000.0],["1989-11-20",2.125,2.3438,2.0,2.0,1500.0],["1989-11-21",2.0,2.25,2.0,2.0,1000.0],["1989-11-22",2.0,2.25,2.0,2.0,200.0],["1989-11-24",2.0,2.25,2.0,2.0,0.0],["1989-11-27",2.0,2.25,2.0,2.0,200.0],["1989-11-28",2.0,2.25,2.0,2.0,5700.0],["1989-11-29",2.0,2.25,2.0,2.0,100.0],["1989-11-30",2.0,2.0,2.0,2.0,0.0],["1989-12-01",2.0,2.1875,1.875,1.875,1300.0],["1989-12-04",1.875,2.1875,1.875,1.875,2000.0],["1989-12-05",1.9375,2.1875,1.9375,1.9375,1400.0],["1989-12-06",1.9375,2.1875,1.9375,1.9375,800.0],["1989-12-07",1.9375,2.1875,1.9375,1.9375,200.0],["1989-12-08",1.9375,2.125,1.875,1.875,8600.0],["1989-12-11",1.875,2.0625,1.875,1.875,500.0],["1989-12-12",1.875,2.0,1.875,1.875,5200.0],["1989-12-13",1.875,1.9688,1.75,1.75,400.0],["1989-12-14",1.75,1.9688,1.75,1.75,500.0],["1989-12-15",1.75,1.9688,1.75,1.75,3400.0],["1989-12-18",1.75,1.9688,1.75,1.75,300.0],["1989-12-19",1.75,1.9688,1.75,1.75,400.0],["1989-12-20",1.75,1.9688,1.6875,1.6875,5000.0],["1989-12-21",1.6875,1.9688,1.6875,1.6875,700.0],["1989-12-22",1.8125,2.0,1.8125,1.8125,3300.0],["1989-12-26",1.8125,2.0,1.8125,1.8125,1100.0],["1989-12-27",1.8125,1.8125,1.8125,1.8125,0.0],["1989-12-28",1.8125,1.9688,1.8125,1.8125,1300.0],["1989-12-29",1.8125,1.9375,1.6875,1.6875,9300.0],["1990-01-02",1.6875,1.9375,1.6875,1.6875,3100.0],["1990-01-03",1.6875,1.6875,1.6875,1.6875,0.0],["1990-01-04",1.8125,2.0312,1.8125,1.8125,2200.0],["1990-01-05",1.8125,2.0312,1.8125,1.8125,200.0],["1990-01-08",1.8125,1.8125,1.8125,1.8125,0.0],["1990-01-09",1.8125,1.9375,1.8125,1.8125,500.0],["1990-01-10",1.8125,1.8125,1.8125,1.8125,0.0],["1990-01-11",1.8125,1.8125,1.8125,1.8125,0.0],["1990-01-12",1.8125,1.8125,1.8125,1.8125,0.0],["1990-01-15",1.8125,1.875,1.75,1.75,5000.0],["1990-01-16",1.75,1.75,1.75,1.75,0.0],["1990-01-17",1.75,1.75,1.75,1.75,0.0],["1990-01-18",1.75,1.75,1.75,1.75,0.0],["1990-01-19",1.75,1.75,1.75,1.75,0.0],["1990-01-22",1.75,1.875,1.75,1.75,500.0],["1990-01-23",1.75,1.875,1.75,1.75,3000.0],["1990-01-24",1.75,1.75,1.75,1.75,0.0],["1990-01-25",1.75,1.75,1.75,1.75,0.0],["1990-01-26",1.75,1.75,1.75,1.75,0.0],["1990-01-29",1.75,1.875,1.6875,1.6875,1000.0],["1990-01-30",1.6875,1.875,1.6875,1.6875,500.0],["1990-01-31",1.6875,1.75,1.5312,1.5312,3500.0],["1990-02-01",1.5312,1.75,1.5312,1.5312,2400.0],["1990-02-02",1.5312,1.75,1.5312,1.5312,100.0],["1990-02-05",1.5312,1.75,1.5312,1.5312,4000.0],["1990-02-06",1.5312,1.8125,1.5312,1.5312,1200.0],["1990-02-07",1.5312,1.8125,1.5312,1.5312,2600.0],["1990-02-08",1.5312,1.8125,1.5312,1.5312,200.0],["1990-02-09",1.5312,1.8125,1.5312,1.5312,500.0],["1990-02-12",1.5312,1.8125,1.5312,1.5312,2600.0],["1990-02-13",1.5312,1.8125,1.5312,1.5312,800.0],["1990-02-14",1.5312,1.8125,1.5312,1.5312,300.0],["1990-02-15",1.5312,1.8125,1.5312,1.5312,0.0],["1990-02-16",1.5312,1.8125,1.5312,1.5312,200.0],["1990-02-20",1.5312,1.8125,1.5312,1.5312,0.0],["1990-02-21",1.5312,1.5625,1.375,1.375,38000.0],["1990-02-22",1.375,1.5625,1.375,1.375,300.0],["1990-02-23",1.5,1.625,1.5,1.5,15500.0],["1990-02-26",1.625,1.8438,1.625,1.625,56700.0],["1990-02-27",1.7812,2.125,1.7812,1.7812,12400.0],["1990-02-28",1.9062,2.125,1.9062,1.9062,15200.0],["1990-03-01",1.9062,1.9062,1.9062,1.9062,0.0],["1990-03-02",1.9062,1.9062,1.9062,1.9062,0.0],["1990-03-05",1.9062,2.0625,1.875,1.875,300.0],["1990-03-06",1.875,2.0625,1.875,1.875,400.0],["1990-03-07",1.9062,2.0625,1.9062,1.9062,100.0],["1990-03-08",1.9375,2.0625,1.9375,1.9375,5600.0],["1990-03-09",1.9375,1.9375,1.9375,1.9375,0.0],["1990-03-12",1.9688,2.0625,1.9688,1.9688,2500.0],["1990-03-13",1.9688,1.9688,1.9688,1.9688,0.0],["1990-03-14",1.9688,1.9688,1.9688,1.9688,0.0],["1990-03-15",1.9688,2.0625,1.9688,1.9688,3100.0],["1990-03-16",1.9688,2.0625,1.9688,1.9688,1000.0],["1990-03-19",1.9688,1.9688,1.9688,1.9688,0.0],["1990-03-20",1.9688,2.0312,1.875,1.875,4300.0],["1990-03-21",1.875,2.0312,1.875,1.875,2700.0],["1990-03-22",1.875,1.875,1.875,1.875,0.0],["1990-03-23",1.875,2.0,1.875,1.875,1100.0],["1990-03-26",1.9062,2.0625,1.9062,1.9062,6400.0],["1990-03-27",1.9062,2.0625,1.9062,1.9062,100.0],["1990-03-28",1.9062,2.0625,1.9062,1.9062,700.0],["1990-03-29",1.9062,1.9062,1.9062,1.9062,0.0],["1990-03-30",1.9062,1.9062,1.9062,1.9062,0.0],["1990-04-02",1.9062,1.9688,1.7812,1.7812,3000.0],["1990-04-03",1.7812,1.7812,1.7812,1.7812,0.0],["1990-04-04",1.7812,1.7812,1.7812,1.7812,0.0],["1990-04-05",1.7812,1.7812,1.7812,1.7812,0.0],["1990-04-06",1.7812,1.9688,1.7812,1.7812,500.0],["1990-04-09",1.7812,1.9688,1.7812,1.7812,1000.0],["1990-04-10",1.7812,1.7812,1.7812,1.7812,0.0],["1990-04-11",1.7812,1.7812,1.7812,1.7812,0.0],["1990-04-12",1.7812,1.8125,1.5938,1.5938,1500.0],["1990-04-16",1.5938,1.8125,1.5938,1.5938,800.0],["1990-04-17",1.8125,2.1875,1.8125,1.8125,11000.0],["1990-04-18",1.875,2.125,1.875,1.875,16200.0],["1990-04-19",1.875,2.0938,1.875,1.875,15200.0],["1990-04-20",1.875,1.875,1.875,1.875,0.0],["1990-04-23",1.875,1.9688,1.7812,1.7812,3900.0],["1990-04-24",1.8438,2.0,1.8438,1.8438,14000.0],["1990-04-25",1.8438,1.9375,1.75,1.75,11600.0],["1990-04-26",1.75,1.9375,1.75,1.75,1000.0],["1990-04-27",1.75,1.75,1.75,1.75,0.0],["1990-04-30",1.75,1.875,1.6562,1.6562,2200.0],["1990-05-01",1.7188,1.875,1.7188,1.7188,5300.0],["1990-05-02",1.7188,1.875,1.7188,1.7188,100.0],["1990-05-03",1.7188,1.875,1.7188,1.7188,400.0],["1990-05-04",1.7188,1.875,1.7188,1.7188,400.0],["1990-05-07",1.7188,1.8438,1.6875,1.6875,4000.0],["1990-05-08",1.6875,1.6875,1.6875,1.6875,0.0],["1990-05-09",1.6875,1.6875,1.6875,1.6875,0.0],["1990-05-10",1.6875,1.8438,1.6875,1.6875,300.0],["1990-05-11",1.6875,1.8438,1.6875,1.6875,2200.0],["1990-05-14",1.6875,1.8438,1.6875,1.6875,1000.0],["1990-05-15",1.75,1.9062,1.75,1.75,4400.0],["1990-05-16",1.75,1.8438,1.625,1.625,15000.0],["1990-05-17",1.625,1.625,1.625,1.625,0.0],["1990-05-18",1.625,1.625,1.625,1.625,0.0],["1990-05-21",1.625,1.625,1.625,1.625,0.0],["1990-05-22",1.75,1.8438,1.75,1.75,3300.0],["1990-05-23",1.9375,2.0625,1.9375,1.9375,6100.0],["1990-05-24",2.0,2.0625,2.0,2.0,15500.0],["1990-05-25",2.0,2.0625,1.9375,1.9375,11000.0],["1990-05-29",1.9375,2.0,1.9375,1.9375,3000.0],["1990-05-30",1.9375,2.0625,1.9375,1.9375,2500.0],["1990-05-31",1.9375,2.0625,1.875,1.875,1300.0],["1990-06-01",1.875,2.0625,1.875,1.875,100.0],["1990-06-04",1.875,2.0,1.875,1.875,1500.0],["1990-06-05",1.875,2.0625,1.875,1.875,2000.0],["1990-06-06",1.875,1.875,1.875,1.875,0.0],["1990-06-07",1.9375,2.0,1.9375,1.9375,4000.0],["1990-06-08",1.9375,2.0,1.9375,1.9375,800.0],["1990-06-11",1.9375,2.0,1.875,1.875,8000.0],["1990-06-12",1.875,2.0,1.875,1.875,1000.0],["1990-06-13",1.875,2.0,1.875,1.875,3500.0],["1990-06-14",1.875,2.0,1.875,1.875,1000.0],["1990-06-15",1.875,2.0,1.875,1.875,500.0],["1990-06-18",1.875,1.875,1.875,1.875,0.0],["1990-06-19",1.875,1.875,1.875,1.875,0.0],["1990-06-20",1.875,2.0,1.875,1.875,300.0],["1990-06-21",1.875,2.0,1.875,1.875,500.0],["1990-06-22",1.875,1.9375,1.8125,1.8125,4000.0],["1990-06-25",1.8125,1.9375,1.8125,1.8125,400.0],["1990-06-26",1.8125,1.9375,1.6875,1.6875,500.0],["1990-06-27",1.6875,1.6875,1.6875,1.6875,0.0],["1990-06-28",1.6875,1.6875,1.6875,1.6875,0.0],["1990-06-29",1.6875,1.6875,1.6875,1.6875,0.0],["1990-07-02",1.6875,1.6875,1.6875,1.6875,0.0],["1990-07-03",1.6875,1.6875,1.6875,1.6875,0.0],["1990-07-05",1.6875,1.9375,1.6875,1.6875,100.0],["1990-07-06",1.6875,1.9375,1.6875,1.6875,0.0],["1990-07-09",1.6875,1.6875,1.6875,1.6875,0.0],["1990-07-10",1.6875,1.875,1.6875,1.6875,400.0],["1990-07-11",1.6875,1.875,1.6875,1.6875,100.0],["1990-07-12",1.6875,1.875,1.6875,1.6875,400.0],["1990-07-13",1.7188,1.9375,1.7188,1.7188,500.0],["1990-07-16",1.7188,1.9375,1.7188,1.7188,0.0],["1990-07-17",1.7188,1.7188,1.7188,1.7188,0.0],["1990-07-18",1.7188,1.7188,1.7188,1.7188,0.0],["1990-07-19",1.7188,1.9375,1.6875,1.6875,1000.0],["1990-07-20",1.6875,1.9375,1.6875,1.6875,800.0],["1990-07-23",1.6875,1.6875,1.6875,1.6875,0.0],["1990-07-24",1.8125,1.9375,1.8125,1.8125,6000.0],["1990-07-25",1.8125,1.875,1.8125,1.8125,0.0],["1990-07-26",1.8125,1.875,1.75,1.75,600.0],["1990-07-27",1.75,1.75,1.75,1.75,0.0],["1990-07-30",1.75,1.9375,1.625,1.625,800.0],["1990-07-31",1.625,1.625,1.625,1.625,0.0],["1990-08-01",1.625,1.625,1.625,1.625,0.0],["1990-08-02",1.75,2.0,1.75,1.75,5000.0],["1990-08-03",1.75,1.9688,1.75,1.75,400.0],["1990-08-06",1.875,2.0,1.875,1.875,9000.0],["1990-08-07",2.0,2.375,2.0,2.0,7600.0],["1990-08-08",2.0,2.25,2.0,2.0,5000.0],["1990-08-09",2.0625,2.375,2.0625,2.0625,3500.0],["1990-08-10",2.5,2.75,2.5,2.5,8500.0],["1990-08-13",2.75,3.125,2.75,2.75,4800.0],["1990-08-14",2.75,2.75,2.625,2.625,9500.0],["1990-08-15",2.8125,3.0,2.8125,2.8125,4800.0],["1990-08-16",2.8125,2.875,2.625,2.625,8700.0],["1990-08-17",2.625,2.75,2.5,2.5,2500.0],["1990-08-20",2.5,2.625,2.375,2.375,6500.0],["1990-08-21",2.375,2.5,2.25,2.25,1200.0],["1990-08-22",2.25,2.5,2.25,2.25,300.0],["1990-08-23",2.25,2.25,2.25,2.25,0.0],["1990-08-24",2.2812,2.5,2.2812,2.2812,1000.0],["1990-08-27",2.2812,2.5,2.2812,2.2812,500.0],["1990-08-28",2.2812,2.2812,2.2812,2.2812,0.0],["1990-08-29",2.2812,2.4688,2.25,2.25,400.0],["1990-08-30",2.25,2.4688,2.25,2.25,100.0],["1990-08-31",2.25,2.25,2.25,2.25,0.0],["1990-09-04",2.25,2.4688,2.25,2.25,200.0],["1990-09-05",2.25,2.25,2.25,2.25,0.0],["1990-09-06",2.25,2.4375,2.25,2.25,10600.0],["1990-09-07",2.25,2.25,2.25,2.25,0.0],["1990-09-10",2.25,2.5,2.25,2.25,2100.0],["1990-09-11",2.25,2.375,2.2188,2.2188,1300.0],["1990-09-12",2.2188,2.375,2.1875,2.1875,400.0],["1990-09-13",2.1875,2.1875,2.1875,2.1875,0.0],["1990-09-14",2.1875,2.3438,2.0312,2.0312,6000.0],["1990-09-17",2.0312,2.3438,1.9375,1.9375,100.0],["1990-09-18",1.9375,2.2188,1.9375,1.9375,5400.0],["1990-09-19",1.9375,1.9375,1.9375,1.9375,0.0],["1990-09-20",1.9375,1.9375,1.9375,1.9375,0.0],["1990-09-21",2.0,2.1875,2.0,2.0,500.0],["1990-09-24",2.0,2.0,2.0,2.0,0.0],["1990-09-25",2.0,2.1875,2.0,2.0,2100.0],["1990-09-26",2.0,2.1875,2.0,2.0,100.0],["1990-09-27",2.0,2.0,2.0,2.0,0.0],["1990-09-28",2.0938,2.375,2.0938,2.0938,3200.0],["1990-10-01",2.125,2.375,2.125,2.125,1000.0],["1990-10-02",2.125,2.375,2.125,2.125,0.0],["1990-10-03",2.25,2.375,2.25,2.25,3900.0],["1990-10-04",2.25,2.25,2.25,2.25,0.0],["1990-10-05",2.25,2.375,2.25,2.25,100.0],["1990-10-08",2.3125,2.4375,2.3125,2.3125,2000.0],["1990-10-09",2.3125,2.3125,2.1562,2.1562,5000.0],["1990-10-10",2.1562,2.3125,2.0625,2.0625,5500.0],["1990-10-11",2.0625,2.25,2.0625,2.0625,2500.0],["1990-10-12",2.0625,2.25,2.0625,2.0625,7100.0],["1990-10-15",2.0625,2.25,2.0625,2.0625,0.0],["1990-10-16",2.0625,2.0625,2.0625,2.0625,0.0],["1990-10-17",2.0938,2.1875,2.0938,2.0938,4000.0],["1990-10-18",2.0938,2.125,1.9688,1.9688,8100.0],["1990-10-19",1.9688,2.0938,1.9375,1.9375,1000.0],["1990-10-22",1.9375,2.0938,1.875,1.875,3000.0],["1990-10-23",1.875,2.0,1.625,1.625,8000.0],["1990-10-24",1.625,1.6875,1.5,1.5,35600.0],["1990-10-25",1.625,1.875,1.625,1.625,2500.0],["1990-10-26",1.625,1.875,1.625,1.625,3000.0],["1990-10-29",1.625,1.625,1.625,1.625,0.0],["1990-10-30",1.625,1.75,1.625,1.625,2000.0],["1990-10-31",1.625,1.75,1.4375,1.4375,1000.0],["1990-11-01",1.5,1.75,1.5,1.5,1100.0],["1990-11-02",1.5,1.5,1.5,1.5,0.0],["1990-11-05",1.5,1.8125,1.5,1.5,5000.0],["1990-11-06",1.5,1.8125,1.5,1.5,500.0],["1990-11-07",1.5,1.8125,1.5,1.5,0.0],["1990-11-08",1.5,1.5,1.5,1.5,0.0],["1990-11-09",1.5625,1.8125,1.5625,1.5625,300.0],["1990-11-12",1.625,1.875,1.625,1.625,3500.0],["1990-11-13",1.625,1.9688,1.625,1.625,100.0],["1990-11-14",1.625,1.875,1.625,1.625,4100.0],["1990-11-15",1.625,1.625,1.625,1.625,0.0],["1990-11-16",1.625,1.875,1.625,1.625,100.0],["1990-11-19",1.625,1.625,1.625,1.625,0.0],["1990-11-20",1.625,1.625,1.625,1.625,0.0],["1990-11-21",1.625,1.625,1.625,1.625,0.0],["1990-11-23",1.625,1.625,1.625,1.625,0.0],["1990-11-26",1.6875,1.875,1.6875,1.6875,400.0],["1990-11-27",1.6875,1.875,1.6875,1.6875,200.0],["1990-11-28",1.6875,1.6875,1.6875,1.6875,0.0],["1990-11-29",1.6875,1.875,1.6875,1.6875,100.0],["1990-11-30",1.6875,1.875,1.6875,1.6875,300.0],["1990-12-03",1.6875,1.875,1.6875,1.6875,400.0],["1990-12-04",1.6875,1.875,1.6875,1.6875,1400.0],["1990-12-05",1.6875,1.6875,1.6875,1.6875,0.0],["1990-12-06",1.7188,1.875,1.7188,1.7188,400.0],["1990-12-07",1.7188,1.7188,1.7188,1.7188,0.0],["1990-12-10",1.7188,1.875,1.7188,1.7188,1100.0],["1990-12-11",1.7188,1.875,1.6875,1.6875,500.0],["1990-12-12",1.6875,1.875,1.625,1.625,8000.0],["1990-12-13",1.6875,1.875,1.6875,1.6875,600.0],["1990-12-14",1.6875,1.875,1.6875,1.6875,200.0],["1990-12-17",1.6875,1.875,1.6875,1.6875,6700.0],["1990-12-18",1.6875,1.875,1.6875,1.6875,0.0],["1990-12-19",1.6875,1.6875,1.6875,1.6875,0.0],["1990-12-20",1.6875,1.75,1.6875,1.6875,7000.0],["1990-12-21",1.6875,1.6875,1.6875,1.6875,0.0],["1990-12-24",1.6875,1.6875,1.6875,1.6875,0.0],["1990-12-26",1.6875,1.75,1.625,1.625,8400.0],["1990-12-27",1.625,1.75,1.5,1.5,11400.0],["1990-12-28",1.5,1.75,1.5,1.5,500.0],["1990-12-31",1.5,1.75,1.5,1.5,500.0],["1991-01-02",1.5,1.75,1.5,1.5,500.0],["1991-01-03",1.5,1.5,1.5,1.5,0.0],["1991-01-04",1.5,1.75,1.375,1.375,3000.0],["1991-01-07",1.375,1.375,1.375,1.375,0.0],["1991-01-08",1.375,1.375,1.375,1.375,0.0],["1991-01-09",1.375,1.375,1.375,1.375,0.0],["1991-01-10",1.375,1.5,1.25,1.25,3000.0],["1991-01-11",1.25,1.5,1.25,1.25,100.0],["1991-01-14",1.25,1.25,1.25,1.25,0.0],["1991-01-15",1.25,1.25,1.25,1.25,0.0],["1991-01-16",1.25,1.25,1.25,1.25,0.0],["1991-01-17",1.25,1.25,1.25,1.25,0.0],["1991-01-18",1.25,1.25,1.25,1.25,0.0],["1991-01-21",1.25,1.25,1.25,1.25,0.0],["1991-01-22",1.25,1.25,1.25,1.25,0.0],["1991-01-23",1.25,1.25,1.25,1.25,0.0],["1991-01-24",1.25,1.5,1.25,1.25,2000.0],["1991-01-25",1.25,1.25,1.25,1.25,0.0],["1991-01-28",1.25,1.25,1.25,1.25,0.0],["1991-01-29",1.25,1.5,1.25,1.25,9600.0],["1991-01-30",1.25,1.5,1.25,1.25,100.0],["1991-01-31",1.25,1.25,1.25,1.25,0.0],["1991-02-01",1.25,1.25,1.25,1.25,0.0],["1991-02-04",1.25,1.25,1.25,1.25,0.0],["1991-02-05",1.25,1.25,1.25,1.25,0.0],["1991-02-06",1.25,1.25,1.25,1.25,0.0],["1991-02-07",1.25,1.5,1.25,1.25,5300.0],["1991-02-08",1.25,1.5,1.25,1.25,500.0],["1991-02-11",1.25,1.5,1.25,1.25,1500.0],["1991-02-12",1.25,1.5,1.25,1.25,200.0],["1991-02-13",1.25,1.5,1.25,1.25,2500.0],["1991-02-14",1.25,1.375,1.25,1.25,3500.0],["1991-02-15",1.25,1.375,1.25,1.25,1000.0],["1991-02-19",1.25,1.25,1.25,1.25,0.0],["1991-02-20",1.25,1.375,1.25,1.25,200.0],["1991-02-21",1.25,1.375,1.25,1.25,200.0],["1991-02-22",1.25,1.25,1.25,1.25,0.0],["1991-02-25",1.25,1.25,1.25,1.25,0.0],["1991-02-26",1.25,1.25,1.25,1.25,0.0],["1991-02-27",1.25,1.375,1.25,1.25,1000.0],["1991-02-28",1.25,1.375,1.25,1.25,100.0],["1991-03-01",1.25,1.375,1.25,1.25,200.0],["1991-03-04",1.25,1.25,1.125,1.125,5000.0],["1991-03-05",1.125,1.125,1.125,1.125,0.0],["1991-03-06",1.125,1.25,1.0,1.0,27700.0],["1991-03-07",1.0,1.25,1.0,1.0,10000.0],["1991-03-08",1.0,1.25,1.0,1.0,14300.0],["1991-03-11",1.0,1.25,1.0,1.0,10000.0],["1991-03-12",1.0,1.25,1.0,1.0,400.0],["1991-03-13",1.0,1.0,1.0,1.0,0.0],["1991-03-14",1.125,1.25,1.125,1.125,5000.0],["1991-03-15",1.125,1.25,1.125,1.125,66000.0],["1991-03-18",1.125,1.375,1.125,1.125,15100.0],["1991-03-19",1.125,1.125,1.125,1.125,0.0],["1991-03-20",1.125,1.125,1.125,1.125,0.0],["1991-03-21",1.125,1.125,1.125,1.125,0.0],["1991-03-22",1.375,1.5938,1.375,1.375,4100.0],["1991-03-25",1.375,1.375,1.375,1.375,0.0],["1991-03-26",1.5,1.75,1.5,1.5,4100.0],["1991-03-27",1.5,1.5,1.5,1.5,0.0],["1991-03-28",1.5,1.5,1.5,1.5,0.0],["1991-04-01",1.5,1.5,1.5,1.5,0.0],["1991-04-02",1.625,1.875,1.625,1.625,9100.0],["1991-04-03",1.625,1.875,1.625,1.625,0.0],["1991-04-04",1.625,1.875,1.625,1.625,200.0],["1991-04-05",1.625,1.625,1.625,1.625,0.0],["1991-04-08",1.625,1.625,1.625,1.625,0.0],["1991-04-09",1.625,1.625,1.5,1.5,17300.0],["1991-04-10",1.5,1.625,1.5,1.5,100.0],["1991-04-11",1.5,1.625,1.5,1.5,3000.0],["1991-04-12",1.5,1.5,1.5,1.5,0.0],["1991-04-15",1.5,1.625,1.5,1.5,100.0],["1991-04-16",1.5,1.625,1.5,1.5,300.0],["1991-04-17",1.5,1.625,1.5,1.5,0.0],["1991-04-18",1.5,1.625,1.5,1.5,1000.0],["1991-04-19",1.5,1.625,1.5,1.5,1200.0],["1991-04-22",1.5,1.625,1.5,1.5,1000.0],["1991-04-23",1.5,1.625,1.5,1.5,1300.0],["1991-04-24",1.5,1.5,1.5,1.5,0.0],["1991-04-25",1.5,1.75,1.5,1.5,3600.0],["1991-04-26",1.5,1.75,1.5,1.5,100.0],["1991-04-29",1.5,1.5,1.5,1.5,0.0],["1991-04-30",1.5,1.625,1.5,1.5,0.0],["1991-05-01",1.5,1.625,1.5,1.5,700.0],["1991-05-02",1.5,1.5,1.5,1.5,0.0],["1991-05-03",1.5,1.5,1.5,1.5,0.0],["1991-05-06",1.5,1.625,1.5,1.5,200.0],["1991-05-07",1.5,1.5,1.5,1.5,0.0],["1991-05-08",1.625,1.75,1.625,1.625,6500.0],["1991-05-09",1.625,1.75,1.5,1.5,6000.0],["1991-05-10",1.5,1.75,1.5,1.5,3000.0],["1991-05-13",1.5,1.625,1.375,1.375,4000.0],["1991-05-14",1.375,1.375,1.375,1.375,0.0],["1991-05-15",1.375,1.625,1.375,1.375,600.0],["1991-05-16",1.375,1.375,1.375,1.375,0.0],["1991-05-17",1.375,1.375,1.375,1.375,0.0],["1991-05-20",1.375,1.625,1.375,1.375,1600.0],["1991-05-21",1.375,1.375,1.375,1.375,0.0],["1991-05-22",1.375,1.375,1.375,1.375,0.0],["1991-05-23",1.375,1.375,1.375,1.375,0.0],["1991-05-24",1.375,1.375,1.375,1.375,0.0],["1991-05-28",1.375,1.375,1.375,1.375,0.0],["1991-05-29",1.375,1.625,1.375,1.375,600.0],["1991-05-30",1.375,1.625,1.375,1.375,3000.0],["1991-05-31",1.375,1.375,1.375,1.375,0.0],["1991-06-03",1.375,1.375,1.375,1.375,0.0],["1991-06-04",1.375,1.375,1.375,1.375,0.0],["1991-06-05",1.375,1.375,1.375,1.375,0.0],["1991-06-06",1.375,1.375,1.375,1.375,0.0],["1991-06-07",1.375,1.375,1.375,1.375,0.0],["1991-06-10",1.375,1.375,1.375,1.375,0.0],["1991-06-11",1.4375,1.625,1.4375,1.4375,800.0],["1991-06-12",1.4375,1.5,1.4375,1.4375,12000.0],["1991-06-13",1.4375,1.5,1.375,1.375,4000.0],["1991-06-14",1.375,1.375,1.375,1.375,0.0],["1991-06-17",1.375,1.375,1.375,1.375,0.0],["1991-06-18",1.375,1.5,1.375,1.375,1000.0],["1991-06-19",1.375,1.375,1.375,1.375,0.0],["1991-06-20",1.375,1.375,1.375,1.375,0.0],["1991-06-21",1.375,1.375,1.375,1.375,0.0],["1991-06-24",1.375,1.375,1.375,1.375,0.0],["1991-06-25",1.375,1.5,1.375,1.375,1000.0],["1991-06-26",1.375,1.375,1.375,1.375,0.0],["1991-06-27",1.375,1.5,1.1875,1.1875,3400.0],["1991-06-28",1.1875,1.1875,1.1875,1.1875,0.0],["1991-07-01",1.1875,1.1875,1.1875,1.1875,0.0],["1991-07-02",1.1875,1.1875,1.1875,1.1875,0.0],["1991-07-03",1.1875,1.1875,1.1875,1.1875,0.0],["1991-07-05",1.25,1.625,1.25,1.25,700.0],["1991-07-08",1.25,1.625,1.25,1.25,0.0],["1991-07-09",1.25,1.25,1.25,1.25,0.0],["1991-07-10",1.25,1.625,1.25,1.25,20000.0],["1991-07-11",1.25,1.625,1.25,1.25,12400.0],["1991-07-12",1.25,1.625,1.25,1.25,34800.0],["1991-07-15",1.25,1.25,1.25,1.25,0.0],["1991-07-16",1.25,1.25,1.25,1.25,0.0],["1991-07-17",1.25,1.25,1.25,1.25,0.0],["1991-07-18",1.25,1.25,1.25,1.25,0.0],["1991-07-19",1.25,1.5,1.25,1.25,3200.0],["1991-07-22",1.25,1.25,1.25,1.25,0.0],["1991-07-23",1.25,1.5,1.25,1.25,600.0],["1991-07-24",1.25,1.5,1.25,1.25,1100.0],["1991-07-25",1.25,1.5,1.25,1.25,0.0],["1991-07-26",1.25,1.5,1.25,1.25,10000.0],["1991-07-29",1.25,1.5,1.25,1.25,100.0],["1991-07-30",1.25,1.25,1.25,1.25,0.0],["1991-07-31",1.25,1.25,1.25,1.25,0.0],["1991-08-01",1.25,1.25,1.25,1.25,0.0],["1991-08-02",1.25,1.25,1.25,1.25,0.0],["1991-08-05",1.25,1.25,1.25,1.25,0.0],["1991-08-06",1.25,1.5,1.25,1.25,200.0],["1991-08-07",1.25,1.25,1.25,1.25,0.0],["1991-08-08",1.25,1.25,1.25,1.25,0.0],["1991-08-09",1.25,1.375,1.125,1.125,10100.0],["1991-08-12",1.125,1.375,1.125,1.125,600.0],["1991-08-13",1.125,1.125,1.125,1.125,0.0],["1991-08-14",1.125,1.375,1.125,1.125,500.0],["1991-08-15",1.125,1.375,1.125,1.125,100.0],["1991-08-16",1.125,1.125,1.125,1.125,0.0],["1991-08-19",1.125,1.375,1.125,1.125,1300.0],["1991-08-20",1.125,1.125,1.125,1.125,0.0],["1991-08-21",1.125,1.375,1.125,1.125,800.0],["1991-08-22",1.125,1.125,1.125,1.125,0.0],["1991-08-23",1.125,1.125,1.125,1.125,0.0],["1991-08-26",1.125,1.375,1.125,1.125,100.0],["1991-08-27",1.125,1.125,1.125,1.125,0.0],["1991-08-28",1.125,1.375,1.125,1.125,200.0],["1991-08-29",1.125,1.5,1.125,1.125,2300.0],["1991-08-30",1.125,1.5,1.125,1.125,600.0],["1991-09-03",1.125,1.125,1.125,1.125,0.0],["1991-09-04",1.125,1.125,1.125,1.125,0.0],["1991-09-05",1.125,1.125,1.125,1.125,0.0],["1991-09-06",1.125,1.125,1.125,1.125,0.0],["1991-09-09",1.125,1.125,1.125,1.125,0.0],["1991-09-10",1.125,1.125,1.125,1.125,0.0],["1991-09-11",1.125,1.5,1.125,1.125,1500.0],["1991-09-12",1.125,1.125,1.125,1.125,0.0],["1991-09-13",1.125,1.5,1.125,1.125,200.0],["1991-09-16",1.125,1.125,1.125,1.125,0.0],["1991-09-17",1.125,1.125,1.125,1.125,0.0],["1991-09-18",1.125,1.5,1.125,1.125,3100.0],["1991-09-19",1.125,1.125,1.125,1.125,0.0],["1991-09-20",1.125,1.5,1.125,1.125,100.0],["1991-09-23",1.125,1.125,1.125,1.125,0.0],["1991-09-24",1.125,1.5,1.125,1.125,1600.0],["1991-09-25",1.125,1.125,1.125,1.125,0.0],["1991-09-26",1.125,1.5,1.125,1.125,400.0],["1991-09-27",1.125,1.125,1.125,1.125,0.0],["1991-09-30",1.125,1.125,1.125,1.125,0.0],["1991-10-01",1.125,1.5,1.125,1.125,100.0],["1991-10-02",1.125,1.5,1.125,1.125,2000.0],["1991-10-03",1.125,1.5,1.125,1.125,4000.0],["1991-10-04",1.125,1.125,1.125,1.125,0.0],["1991-10-07",1.125,1.5,1.125,1.125,13000.0],["1991-10-08",1.125,1.5,1.125,1.125,3200.0],["1991-10-09",1.125,1.5,1.125,1.125,300.0],["1991-10-10",1.125,1.5,1.125,1.125,600.0],["1991-10-11",1.125,1.375,1.125,1.125,700.0],["1991-10-14",1.125,1.375,1.125,1.125,700.0],["1991-10-15",1.125,1.375,1.125,1.125,0.0],["1991-10-16",1.125,1.375,1.125,1.125,100.0],["1991-10-17",1.125,1.25,1.125,1.125,2400.0],["1991-10-18",1.125,1.125,1.125,1.125,0.0],["1991-10-21",1.125,1.125,1.125,1.125,0.0],["1991-10-22",1.125,1.25,1.125,1.125,2000.0],["1991-10-23",1.125,1.125,1.125,1.125,0.0],["1991-10-24",1.125,1.25,1.125,1.125,200.0],["1991-10-25",1.125,1.375,1.125,1.125,1500.0],["1991-10-28",1.125,1.375,1.125,1.125,500.0],["1991-10-29",1.125,1.625,1.125,1.125,6500.0],["1991-10-30",1.125,1.5,1.125,1.125,300.0],["1991-10-31",1.1875,1.625,1.1875,1.1875,1100.0],["1991-11-01",1.1875,1.1875,1.1875,1.1875,0.0],["1991-11-04",1.1875,1.625,1.1875,1.1875,5000.0],["1991-11-05",1.1875,1.625,1.1875,1.1875,100.0],["1991-11-06",1.1875,1.1875,1.1875,1.1875,0.0],["1991-11-07",1.1875,1.1875,1.1875,1.1875,0.0],["1991-11-08",1.1875,1.1875,1.1875,1.1875,0.0],["1991-11-11",1.1875,1.1875,1.1875,1.1875,0.0],["1991-11-12",1.1875,1.625,1.1875,1.1875,3600.0],["1991-11-13",1.1875,1.1875,1.1875,1.1875,0.0],["1991-11-14",1.1875,1.625,1.1875,1.1875,1500.0],["1991-11-15",1.1875,1.1875,1.1875,1.1875,0.0],["1991-11-18",1.1875,1.625,1.1875,1.1875,500.0],["1991-11-19",1.1875,1.1875,1.1875,1.1875,0.0],["1991-11-20",1.1875,1.625,1.1875,1.1875,500.0],["1991-11-21",1.1875,1.625,1.1875,1.1875,200.0],["1991-11-22",1.1875,1.1875,1.1875,1.1875,0.0],["1991-11-25",1.1875,1.625,1.1875,1.1875,1500.0],["1991-11-26",1.1875,1.1875,1.1875,1.1875,0.0],["1991-11-27",1.1875,1.625,1.1875,1.1875,400.0],["1991-11-29",1.1875,1.1875,1.1875,1.1875,0.0],["1991-12-02",1.1875,1.1875,1.1875,1.1875,0.0],["1991-12-03",1.1875,1.625,1.1875,1.1875,600.0],["1991-12-04",1.1875,1.625,1.1875,1.1875,100.0],["1991-12-05",1.1875,1.625,1.1875,1.1875,0.0],["1991-12-06",1.1875,1.625,1.1875,1.1875,200.0],["1991-12-09",1.1875,1.1875,1.1875,1.1875,0.0],["1991-12-10",1.1875,1.1875,1.1875,1.1875,0.0],["1991-12-11",1.1875,1.625,1.1875,1.1875,3000.0],["1991-12-12",1.1875,1.375,1.1875,1.1875,1600.0],["1991-12-13",1.1875,1.5,1.1875,1.1875,6000.0],["1991-12-16",1.1875,1.1875,1.1875,1.1875,0.0],["1991-12-17",1.1875,1.5,1.1875,1.1875,100.0],["1991-12-18",1.1875,1.5,1.1875,1.1875,200.0],["1991-12-19",1.1875,1.5,1.1875,1.1875,0.0],["1991-12-20",1.1875,1.5,1.1875,1.1875,4600.0],["1991-12-23",1.1875,1.5,1.1875,1.1875,6700.0],["1991-12-24",1.1875,1.5,1.1875,1.1875,200.0],["1991-12-26",1.1875,1.625,1.1875,1.1875,2000.0],["1991-12-27",1.1875,1.625,1.125,1.125,21800.0],["1991-12-30",1.125,1.625,1.125,1.125,600.0],["1991-12-31",1.125,1.625,1.125,1.125,500.0],["1992-01-02",1.125,1.125,1.125,1.125,0.0],["1992-01-03",1.125,1.125,1.125,1.125,0.0],["1992-01-06",1.125,1.625,1.125,1.125,3300.0],["1992-01-07",1.125,1.125,1.125,1.125,0.0],["1992-01-08",1.125,1.125,1.125,1.125,0.0],["1992-01-09",1.125,1.625,1.125,1.125,1000.0],["1992-01-10",1.125,1.125,1.125,1.125,0.0],["1992-01-13",1.125,1.5,1.125,1.125,100.0],["1992-01-14",1.125,1.125,1.125,1.125,0.0],["1992-01-15",1.125,1.5,1.125,1.125,400.0],["1992-01-16",1.125,1.125,1.125,1.125,0.0],["1992-01-17",1.125,1.5,1.125,1.125,30000.0],["1992-01-20",1.125,1.5,1.125,1.125,100.0],["1992-01-21",1.125,1.125,1.125,1.125,0.0],["1992-01-22",1.125,1.125,1.125,1.125,0.0],["1992-01-23",1.125,1.5,1.125,1.125,100.0],["1992-01-24",1.125,1.5,1.125,1.125,1000.0],["1992-01-27",1.125,1.5,1.125,1.125,200.0],["1992-01-28",1.125,1.125,1.125,1.125,0.0],["1992-01-29",1.125,1.125,1.125,1.125,0.0],["1992-01-30",1.125,1.125,1.125,1.125,0.0],["1992-01-31",1.125,1.625,1.125,1.125,200.0],["1992-02-03",1.125,1.125,1.125,1.125,0.0],["1992-02-04",1.125,1.5,1.125,1.125,19400.0],["1992-02-05",1.125,1.5,1.125,1.125,30000.0],["1992-02-06",1.125,1.125,1.125,1.125,0.0],["1992-02-07",1.125,1.5,1.125,1.125,2400.0],["1992-02-10",1.125,1.125,1.125,1.125,0.0],["1992-02-11",1.125,1.125,1.125,1.125,0.0],["1992-02-12",1.125,1.125,1.125,1.125,0.0],["1992-02-13",1.125,1.5,1.125,1.125,500.0],["1992-02-14",1.125,1.125,1.125,1.125,0.0],["1992-02-18",1.125,1.5,1.125,1.125,5400.0],["1992-02-19",1.125,1.5,1.125,1.125,900.0],["1992-02-20",1.125,1.125,1.125,1.125,0.0],["1992-02-21",1.125,1.125,1.125,1.125,0.0],["1992-02-24",1.125,1.5,1.125,1.125,1000.0],["1992-02-25",1.125,1.5,1.125,1.125,200.0],["1992-02-26",1.125,1.125,1.125,1.125,0.0],["1992-02-27",1.125,1.125,1.125,1.125,0.0],["1992-02-28",1.125,1.125,1.125,1.125,0.0],["1992-03-02",1.125,1.5,1.125,1.125,800.0],["1992-03-03",1.125,1.125,1.125,1.125,0.0],["1992-03-04",1.125,1.125,1.125,1.125,0.0],["1992-03-05",1.125,1.125,1.125,1.125,0.0],["1992-03-06",1.125,1.125,1.125,1.125,0.0],["1992-03-09",1.125,1.5,1.125,1.125,100.0],["1992-03-10",1.125,1.5,1.125,1.125,500.0],["1992-03-11",1.125,1.5,1.125,1.125,5600.0],["1992-03-12",1.125,1.125,1.125,1.125,0.0],["1992-03-13",1.125,1.125,1.125,1.125,0.0],["1992-03-16",1.125,1.125,1.125,1.125,0.0],["1992-03-17",1.125,1.125,1.125,1.125,0.0],["1992-03-18",1.125,1.125,1.125,1.125,0.0],["1992-03-19",1.125,1.125,1.125,1.125,0.0],["1992-03-20",1.125,1.5,1.125,1.125,200.0],["1992-03-23",1.125,1.5,1.125,1.125,10000.0],["1992-03-24",1.125,1.125,1.125,1.125,0.0],["1992-03-25",1.125,1.125,1.125,1.125,0.0],["1992-03-26",1.125,1.5,1.125,1.125,300.0],["1992-03-27",1.125,1.5,1.125,1.125,1700.0],["1992-03-30",1.125,1.125,1.125,1.125,0.0],["1992-03-31",1.125,1.125,1.125,1.125,0.0],["1992-04-01",1.125,1.5,1.125,1.125,500.0],["1992-04-02",1.125,1.5,1.125,1.125,300.0],["1992-04-03",1.125,1.5,1.125,1.125,3000.0],["1992-04-06",1.125,1.125,1.125,1.125,0.0],["1992-04-07",1.125,1.125,1.125,1.125,0.0],["1992-04-08",1.125,1.5,1.125,1.125,400.0],["1992-04-09",1.125,1.5,1.125,1.125,10200.0],["1992-04-10",1.125,1.5,1.125,1.125,100.0],["1992-04-13",1.125,1.125,1.125,1.125,0.0],["1992-04-14",1.125,1.125,1.125,1.125,0.0],["1992-04-15",1.125,1.5,1.125,1.125,0.0],["1992-04-16",1.125,1.375,1.125,1.125,1000.0],["1992-04-20",1.125,1.375,1.125,1.125,3000.0],["1992-04-21",1.125,1.125,1.125,1.125,0.0],["1992-04-22",1.125,1.125,1.125,1.125,0.0],["1992-04-23",1.125,1.125,1.125,1.125,0.0],["1992-04-24",1.125,1.375,1.125,1.125,700.0],["1992-04-27",1.125,1.375,1.125,1.125,9000.0],["1992-04-28",1.125,1.125,1.125,1.125,0.0],["1992-04-29",1.125,1.125,1.125,1.125,0.0],["1992-04-30",1.125,1.125,1.125,1.125,0.0],["1992-05-01",1.125,1.5,1.125,1.125,5000.0],["1992-05-04",1.125,1.125,1.125,1.125,0.0],["1992-05-05",1.125,1.5,1.125,1.125,4000.0],["1992-05-06",1.125,1.5,1.125,1.125,200.0],["1992-05-07",1.125,1.125,1.125,1.125,0.0],["1992-05-08",1.125,1.125,1.125,1.125,0.0],["1992-05-11",1.125,1.5,1.125,1.125,8000.0],["1992-05-12",1.125,1.125,1.125,1.125,0.0],["1992-05-13",1.125,1.5,1.125,1.125,600.0],["1992-05-14",1.375,1.5,1.375,1.375,14600.0],["1992-05-15",1.625,2.125,1.625,1.625,11000.0],["1992-05-18",1.625,2.125,1.625,1.625,1500.0],["1992-05-19",1.625,2.0,1.625,1.625,5900.0],["1992-05-20",1.625,1.75,1.375,1.375,12800.0],["1992-05-21",1.375,1.375,1.375,1.375,0.0],["1992-05-22",1.375,1.375,1.375,1.375,0.0],["1992-05-26",1.375,1.375,1.375,1.375,0.0],["1992-05-27",1.375,1.375,1.375,1.375,0.0],["1992-05-28",1.375,1.375,1.375,1.375,0.0],["1992-05-29",1.375,1.375,1.375,1.375,0.0],["1992-06-01",1.375,1.375,1.375,1.375,0.0],["1992-06-02",1.375,1.75,1.375,1.375,1000.0],["1992-06-03",1.375,1.75,1.375,1.375,1000.0],["1992-06-04",1.375,1.375,1.375,1.375,0.0],["1992-06-05",1.375,1.625,1.25,1.25,5100.0],["1992-06-08",1.25,1.25,1.25,1.25,0.0],["1992-06-09",1.25,1.25,1.25,1.25,0.0],["1992-06-10",1.25,1.25,1.25,1.25,0.0],["1992-06-11",1.25,1.625,1.25,1.25,200.0],["1992-06-12",1.25,1.25,1.25,1.25,0.0],["1992-06-15",1.25,1.25,1.25,1.25,0.0],["1992-06-16",1.25,1.25,1.25,1.25,0.0],["1992-06-17",1.25,1.25,1.25,1.25,0.0],["1992-06-18",1.25,1.25,1.25,1.25,0.0],["1992-06-19",1.25,1.25,1.25,1.25,0.0],["1992-06-22",1.25,1.25,1.25,1.25,0.0],["1992-06-23",1.25,1.25,1.0,1.1562,47200.0],["1992-06-24",1.1562,1.1562,1.1562,1.1562,0.0],["1992-06-25",1.1562,1.1562,1.1562,1.1562,0.0],["1992-06-26",1.1562,1.1562,1.1562,1.1562,0.0],["1992-06-29",1.125,1.375,1.125,1.375,3200.0],["1992-06-30",1.375,1.375,1.375,1.375,0.0],["1992-07-01",1.375,1.375,1.375,1.375,0.0],["1992-07-02",1.125,1.125,1.125,1.125,1400.0],["1992-07-06",1.375,1.375,1.375,1.375,1000.0],["1992-07-07",1.375,1.375,1.375,1.375,0.0],["1992-07-08",1.375,1.375,1.375,1.375,0.0],["1992-07-09",1.375,1.375,1.375,1.375,0.0],["1992-07-10",1.375,1.375,1.375,1.375,0.0],["1992-07-13",1.375,1.375,1.375,1.375,0.0],["1992-07-14",1.375,1.375,1.375,1.375,0.0],["1992-07-15",1.375,1.375,1.375,1.375,0.0],["1992-07-16",1.125,1.125,1.125,1.125,100.0],["1992-07-17",1.125,1.125,1.125,1.125,300.0],["1992-07-20",1.375,1.375,1.375,1.375,2000.0],["1992-07-21",1.375,1.375,1.375,1.375,0.0],["1992-07-22",1.125,1.125,1.125,1.125,4500.0],["1992-07-23",1.125,1.125,1.125,1.125,0.0],["1992-07-24",1.125,1.125,1.125,1.125,400.0],["1992-07-27",1.125,1.125,1.125,1.125,0.0],["1992-07-28",1.125,1.125,1.125,1.125,0.0],["1992-07-29",1.125,1.125,1.125,1.125,0.0],["1992-07-30",1.125,1.125,1.125,1.125,0.0],["1992-07-31",1.125,1.125,1.125,1.125,0.0],["1992-08-03",1.125,1.125,1.125,1.125,0.0],["1992-08-04",1.125,1.125,1.125,1.125,0.0],["1992-08-05",1.125,1.125,1.125,1.125,0.0],["1992-08-06",1.125,1.125,1.125,1.125,0.0],["1992-08-07",1.125,1.125,1.125,1.125,0.0],["1992-08-10",1.125,1.125,1.125,1.125,0.0],["1992-08-11",1.125,1.125,1.125,1.125,0.0],["1992-08-12",1.125,1.125,1.125,1.125,0.0],["1992-08-13",1.125,1.125,1.125,1.125,500.0],["1992-08-14",1.125,1.125,1.125,1.125,500.0],["1992-08-17",1.125,1.125,1.125,1.125,0.0],["1992-08-18",1.125,1.125,1.125,1.125,0.0],["1992-08-19",1.125,1.125,1.125,1.125,0.0],["1992-08-20",1.125,1.125,1.125,1.125,0.0],["1992-08-21",1.125,1.125,1.125,1.125,0.0],["1992-08-24",1.125,1.125,1.125,1.125,0.0],["1992-08-25",1.125,1.125,1.125,1.125,0.0],["1992-08-26",1.125,1.125,1.125,1.125,400.0],["1992-08-27",1.125,1.125,1.125,1.125,0.0],["1992-08-28",1.125,1.125,1.125,1.125,0.0],["1992-08-31",1.125,1.125,1.125,1.125,0.0],["1992-09-01",1.125,1.125,1.125,1.125,0.0],["1992-09-02",1.125,1.125,1.125,1.125,0.0],["1992-09-03",1.125,1.125,1.125,1.125,1200.0],["1992-09-04",1.125,1.125,1.125,1.125,0.0],["1992-09-08",1.125,1.125,1.125,1.125,0.0],["1992-09-09",1.125,1.125,1.125,1.125,0.0],["1992-09-10",1.125,1.125,1.125,1.125,0.0],["1992-09-11",1.125,1.125,1.125,1.125,0.0],["1992-09-14",1.125,1.125,1.125,1.125,0.0],["1992-09-15",1.125,1.125,1.125,1.125,0.0],["1992-09-16",1.125,1.125,1.125,1.125,0.0],["1992-09-17",1.125,1.125,1.125,1.125,0.0],["1992-09-18",1.1875,1.1875,1.1875,1.1875,7200.0],["1992-09-21",1.1875,1.1875,1.1875,1.1875,0.0],["1992-09-22",1.1875,1.1875,1.1875,1.1875,0.0],["1992-09-23",1.1875,1.1875,1.1875,1.1875,0.0],["1992-09-24",1.1875,1.1875,1.1875,1.1875,0.0],["1992-09-25",1.1875,1.1875,1.1875,1.1875,0.0],["1992-09-28",1.25,1.25,1.25,1.25,1000.0],["1992-09-29",1.375,1.375,1.375,1.375,1000.0],["1992-09-30",1.375,1.375,1.375,1.375,0.0],["1992-10-01",1.375,1.375,1.375,1.375,0.0],["1992-10-02",1.375,1.375,1.375,1.375,0.0],["1992-10-05",1.375,1.375,1.375,1.375,0.0],["1992-10-06",1.25,1.25,1.25,1.25,6500.0],["1992-10-07",1.25,1.25,1.25,1.25,200.0],["1992-10-08",1.25,1.25,1.25,1.25,0.0],["1992-10-09",1.25,1.25,1.25,1.25,200.0],["1992-10-12",1.25,1.25,1.25,1.25,500.0],["1992-10-13",1.25,1.25,1.25,1.25,0.0],["1992-10-14",1.25,1.25,1.25,1.25,6000.0],["1992-10-15",1.25,1.25,1.25,1.25,0.0],["1992-10-16",1.25,1.25,1.25,1.25,0.0],["1992-10-19",1.25,1.25,1.25,1.25,0.0],["1992-10-20",1.25,1.25,1.25,1.25,0.0],["1992-10-21",1.25,1.25,1.25,1.25,0.0],["1992-10-22",1.25,1.25,1.25,1.25,0.0],["1992-10-23",1.25,1.25,1.25,1.25,0.0],["1992-10-26",1.25,1.25,1.25,1.25,0.0],["1992-10-27",1.25,1.25,1.25,1.25,0.0],["1992-10-28",1.25,1.25,1.25,1.25,0.0],["1992-10-29",1.25,1.25,1.25,1.25,0.0],["1992-10-30",1.25,1.25,1.25,1.25,0.0],["1992-11-02",1.125,1.125,1.125,1.125,100.0],["1992-11-03",1.125,1.125,1.125,1.125,0.0],["1992-11-04",1.125,1.125,1.125,1.125,0.0],["1992-11-05",1.125,1.125,1.125,1.125,0.0],["1992-11-06",1.125,1.125,1.125,1.125,0.0],["1992-11-09",1.125,1.125,1.125,1.125,0.0],["1992-11-10",1.5,1.5,1.5,1.5,800.0],["1992-11-11",1.5,1.5,1.5,1.5,0.0],["1992-11-12",1.5,1.5,1.5,1.5,0.0],["1992-11-13",1.375,1.375,1.375,1.375,1500.0],["1992-11-16",1.125,1.125,1.125,1.125,5000.0],["1992-11-17",1.125,1.125,1.125,1.125,0.0],["1992-11-18",1.125,1.125,1.125,1.125,0.0],["1992-11-19",1.125,1.125,1.125,1.125,0.0],["1992-11-20",1.125,1.125,1.125,1.125,0.0],["1992-11-23",1.125,1.125,1.125,1.125,200.0],["1992-11-24",1.125,1.125,1.125,1.125,0.0],["1992-11-25",1.125,1.125,1.125,1.125,2000.0],["1992-11-27",1.125,1.125,1.125,1.125,1000.0],["1992-11-30",1.125,1.125,1.125,1.125,0.0],["1992-12-01",1.125,1.125,1.125,1.125,100.0],["1992-12-02",1.125,1.125,1.125,1.125,300.0],["1992-12-03",1.125,1.125,1.125,1.125,200.0],["1992-12-04",1.125,1.125,1.125,1.125,0.0],["1992-12-07",1.125,1.125,1.125,1.125,1000.0],["1992-12-08",1.125,1.125,1.125,1.125,0.0],["1992-12-09",1.125,1.125,1.125,1.125,0.0],["1992-12-10",1.125,1.125,1.125,1.125,600.0],["1992-12-11",1.125,1.1875,1.125,1.1875,54000.0],["1992-12-14",1.125,1.1875,1.125,1.125,30000.0],["1992-12-15",1.125,1.125,1.125,1.125,100.0],["1992-12-16",1.125,1.125,1.125,1.125,0.0],["1992-12-17",1.125,1.125,1.125,1.125,1000.0],["1992-12-18",1.125,1.125,1.125,1.125,100.0],["1992-12-21",1.125,1.125,1.125,1.125,0.0],["1992-12-22",1.125,1.125,1.125,1.125,200.0],["1992-12-23",1.125,1.125,1.125,1.125,500.0],["1992-12-24",1.125,1.125,1.125,1.125,100.0],["1992-12-28",1.125,1.125,1.125,1.125,100.0],["1992-12-29",1.1875,1.1875,1.1875,1.1875,5000.0],["1992-12-30",1.125,1.125,1.125,1.125,900.0],["1992-12-31",1.125,1.125,1.125,1.125,100.0],["1993-01-04",1.125,1.125,1.125,1.125,200.0],["1993-01-05",1.125,1.125,1.125,1.125,2000.0],["1993-01-06",1.125,1.125,1.125,1.125,400.0],["1993-01-07",1.125,1.125,1.125,1.125,0.0],["1993-01-08",1.125,1.125,1.125,1.125,400.0],["1993-01-11",1.125,1.125,1.125,1.125,100.0],["1993-01-12",1.125,1.125,1.125,1.125,500.0],["1993-01-13",1.125,1.25,1.125,1.25,5600.0],["1993-01-14",1.125,1.125,1.125,1.125,4200.0],["1993-01-15",1.125,1.125,1.125,1.125,5000.0],["1993-01-18",1.125,1.125,1.125,1.125,0.0],["1993-01-19",1.125,1.125,1.125,1.125,500.0],["1993-01-20",1.125,1.125,1.125,1.125,0.0],["1993-01-21",1.125,1.125,1.125,1.125,0.0],["1993-01-22",1.125,1.125,1.125,1.125,0.0],["1993-01-25",1.125,1.125,1.125,1.125,0.0],["1993-01-26",1.125,1.125,1.125,1.125,0.0],["1993-01-27",1.1875,1.25,1.1875,1.25,8200.0],["1993-01-28",1.5,1.5,1.5,1.5,200.0],["1993-01-29",1.5,1.5,1.5,1.5,0.0],["1993-02-01",1.5,1.5,1.5,1.5,0.0],["1993-02-02",1.5,1.5,1.5,1.5,0.0],["1993-02-03",1.5,1.5,1.5,1.5,0.0],["1993-02-04",1.5,1.5,1.5,1.5,0.0],["1993-02-05",1.375,1.375,1.375,1.375,9000.0],["1993-02-08",1.375,1.375,1.375,1.375,0.0],["1993-02-09",1.1875,1.1875,1.1875,1.1875,500.0],["1993-02-10",1.1875,1.1875,1.1875,1.1875,0.0],["1993-02-11",1.1875,1.1875,1.1875,1.1875,0.0],["1993-02-12",1.1875,1.1875,1.1875,1.1875,0.0],["1993-02-16",1.1875,1.1875,1.1875,1.1875,0.0],["1993-02-17",1.1875,1.1875,1.1875,1.1875,0.0],["1993-02-18",1.1875,1.1875,1.1875,1.1875,0.0],["1993-02-19",1.1875,1.1875,1.1875,1.1875,0.0],["1993-02-22",1.1875,1.1875,1.1875,1.1875,1400.0],["1993-02-23",1.1875,1.1875,1.1875,1.1875,0.0],["1993-02-24",1.1875,1.1875,1.1875,1.1875,0.0],["1993-02-25",1.1875,1.1875,1.1875,1.1875,0.0],["1993-02-26",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-01",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-02",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-03",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-04",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-05",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-08",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-09",1.1875,1.1875,1.1875,1.1875,0.0],["1993-03-10",1.25,1.25,1.25,1.25,600.0],["1993-03-11",1.25,1.25,1.25,1.25,1000.0],["1993-03-12",1.25,1.25,1.25,1.25,0.0],["1993-03-15",1.25,1.25,1.25,1.25,0.0],["1993-03-16",1.25,1.25,1.25,1.25,400.0],["1993-03-17",1.25,1.25,1.25,1.25,2000.0],["1993-03-18",1.25,1.25,1.25,1.25,100.0],["1993-03-19",1.25,1.25,1.25,1.25,0.0],["1993-03-22",1.25,1.25,1.25,1.25,0.0],["1993-03-23",1.25,1.25,1.25,1.25,0.0],["1993-03-24",1.25,1.25,1.25,1.25,0.0],["1993-03-25",1.25,1.25,1.25,1.25,2000.0],["1993-03-26",1.25,1.25,1.25,1.25,0.0],["1993-03-29",1.25,1.25,1.25,1.25,0.0],["1993-03-30",1.25,1.25,1.25,1.25,0.0],["1993-03-31",1.25,1.25,1.25,1.25,0.0],["1993-04-01",1.4375,1.4375,1.4375,1.4375,1000.0],["1993-04-02",1.4375,1.4375,1.4375,1.4375,0.0],["1993-04-05",1.4375,1.4375,1.4375,1.4375,0.0],["1993-04-06",1.25,1.25,1.25,1.25,4500.0],["1993-04-07",1.25,1.25,1.25,1.25,0.0],["1993-04-08",1.4375,1.4375,1.4375,1.4375,2000.0],["1993-04-12",1.4375,1.4375,1.4375,1.4375,0.0],["1993-04-13",1.375,1.375,1.375,1.375,4500.0],["1993-04-14",1.25,1.25,1.25,1.25,1000.0],["1993-04-15",1.3125,1.3125,1.3125,1.3125,1500.0],["1993-04-16",1.3125,1.4375,1.3125,1.4375,10000.0],["1993-04-19",1.3125,1.4375,1.3125,1.4375,12000.0],["1993-04-20",1.4375,1.4375,1.4375,1.4375,0.0],["1993-04-21",1.4375,1.4375,1.4375,1.4375,0.0],["1993-04-22",1.4375,1.4375,1.4375,1.4375,0.0],["1993-04-23",1.3125,1.3125,1.3125,1.3125,400.0],["1993-04-26",1.3125,1.3125,1.3125,1.3125,0.0],["1993-04-27",1.3125,1.3125,1.3125,1.3125,0.0],["1993-04-28",1.5,1.5,1.5,1.5,100.0],["1993-04-29",1.5,1.5,1.5,1.5,0.0],["1993-04-30",1.5,1.5,1.5,1.5,4000.0],["1993-05-03",1.5,1.5,1.375,1.375,8500.0],["1993-05-04",1.625,2.25,1.625,1.9375,15800.0],["1993-05-05",2.125,2.375,2.0,2.25,14200.0],["1993-05-06",2.625,2.75,2.25,2.25,40600.0],["1993-05-07",2.125,2.1875,2.125,2.125,8000.0],["1993-05-10",2.25,2.25,2.0,2.0625,19000.0],["1993-05-11",2.125,2.25,2.0,2.25,22700.0],["1993-05-12",2.25,2.25,2.25,2.25,0.0],["1993-05-13",1.875,2.1875,1.875,2.1875,400.0],["1993-05-14",1.875,2.125,1.875,2.125,32900.0],["1993-05-17",1.875,1.875,1.875,1.875,400.0],["1993-05-18",2.125,2.125,2.0,2.0,4000.0],["1993-05-19",1.875,2.125,1.875,2.0625,9200.0],["1993-05-20",2.0625,2.0625,2.0625,2.0625,500.0],["1993-05-21",2.125,2.125,2.0,2.0,1000.0],["1993-05-24",2.0,2.0,2.0,2.0,2200.0],["1993-05-25",2.125,2.25,2.0,2.1875,39000.0],["1993-05-26",2.0625,2.0625,2.0625,2.0625,5800.0],["1993-05-27",2.0625,2.0625,2.0625,2.0625,4000.0],["1993-05-28",2.0,2.25,2.0,2.0625,11300.0],["1993-06-01",1.9375,2.125,1.9375,2.0625,10800.0],["1993-06-02",2.0,2.25,2.0,2.25,1400.0],["1993-06-03",2.0625,2.25,2.0625,2.25,20000.0],["1993-06-04",2.25,2.3125,2.25,2.25,6600.0],["1993-06-07",2.1875,2.1875,2.1875,2.1875,300.0],["1993-06-08",2.375,2.5,2.25,2.5,29500.0],["1993-06-09",2.25,2.5,2.25,2.5,2000.0],["1993-06-10",2.25,2.5,2.25,2.5,6600.0],["1993-06-11",2.5,2.5,2.5,2.5,0.0],["1993-06-14",2.375,2.5,2.25,2.375,21000.0],["1993-06-15",2.25,2.25,2.25,2.25,600.0],["1993-06-16",2.25,2.25,2.125,2.125,6800.0],["1993-06-17",2.0625,2.0625,2.0625,2.0625,5100.0],["1993-06-18",2.0625,2.0625,2.0625,2.0625,500.0],["1993-06-21",2.0625,2.0625,2.0625,2.0625,0.0],["1993-06-22",2.125,2.125,2.0,2.0,4200.0],["1993-06-23",2.125,2.25,2.125,2.25,15000.0],["1993-06-24",2.25,2.25,2.125,2.125,2000.0],["1993-06-25",2.125,2.1875,2.125,2.1875,4800.0],["1993-06-28",2.0625,2.0625,2.0625,2.0625,1000.0],["1993-06-29",2.0625,2.0625,2.0625,2.0625,0.0],["1993-06-30",2.1875,2.1875,2.1875,2.1875,500.0],["1993-07-01",2.1875,2.1875,2.1875,2.1875,0.0],["1993-07-02",2.1875,2.1875,2.1875,2.1875,0.0],["1993-07-06",2.0,2.0,2.0,2.0,100.0],["1993-07-07",2.0,2.0,2.0,2.0,2800.0],["1993-07-08",2.1875,2.1875,2.1875,2.1875,2200.0],["1993-07-09",2.3125,2.3125,2.0,2.0,2100.0],["1993-07-12",2.0,2.0,2.0,2.0,100.0],["1993-07-13",2.0,2.0,2.0,2.0,0.0],["1993-07-14",2.0,2.0,2.0,2.0,400.0],["1993-07-15",2.0,2.125,2.0,2.125,2200.0],["1993-07-16",2.0,2.0625,2.0,2.0,8100.0],["1993-07-19",2.3125,2.3125,2.0,2.125,14300.0],["1993-07-20",2.25,2.25,2.125,2.125,2600.0],["1993-07-21",2.125,2.125,2.125,2.125,0.0],["1993-07-22",2.125,2.125,2.125,2.125,0.0],["1993-07-23",2.125,2.125,2.125,2.125,0.0],["1993-07-26",2.25,2.25,2.25,2.25,200.0],["1993-07-27",2.25,2.25,2.25,2.25,0.0],["1993-07-28",2.25,2.25,2.25,2.25,0.0],["1993-07-29",2.25,2.25,2.125,2.125,1500.0],["1993-07-30",2.125,2.125,2.125,2.125,2500.0],["1993-08-02",2.125,2.3125,2.125,2.3125,3000.0],["1993-08-03",2.25,2.3125,2.125,2.125,3800.0],["1993-08-04",2.0,2.0,2.0,2.0,11000.0],["1993-08-05",2.0,2.0,1.9375,1.9375,8300.0],["1993-08-06",1.9375,2.0,1.9375,2.0,400.0],["1993-08-09",2.0,2.0,2.0,2.0,0.0],["1993-08-10",1.9375,2.125,1.9375,2.125,1000.0],["1993-08-11",2.125,2.125,2.125,2.125,0.0],["1993-08-12",2.0,2.0,2.0,2.0,2900.0],["1993-08-13",2.125,2.125,2.125,2.125,200.0],["1993-08-16",2.125,2.125,2.125,2.125,0.0],["1993-08-17",1.9375,2.0,1.9375,2.0,3500.0],["1993-08-18",2.0,2.0,2.0,2.0,0.0],["1993-08-19",2.0,2.0,2.0,2.0,0.0],["1993-08-20",2.0,2.0,2.0,2.0,0.0],["1993-08-23",1.9375,1.9375,1.9375,1.9375,600.0],["1993-08-24",1.9375,1.9375,1.9375,1.9375,6000.0],["1993-08-25",2.0,2.0,1.875,1.875,2900.0],["1993-08-26",1.875,1.875,1.875,1.875,0.0],["1993-08-27",1.875,1.875,1.875,1.875,300.0],["1993-08-30",1.875,1.875,1.875,1.875,0.0],["1993-08-31",1.875,1.875,1.875,1.875,0.0],["1993-09-01",2.0,2.0,1.875,1.875,2200.0],["1993-09-02",2.125,2.3125,2.125,2.3125,4700.0],["1993-09-03",2.25,2.3125,2.25,2.3125,3000.0],["1993-09-07",2.25,2.25,2.1875,2.1875,3700.0],["1993-09-08",2.1875,2.1875,2.1875,2.1875,0.0],["1993-09-09",2.1875,2.1875,2.1875,2.1875,0.0],["1993-09-10",2.1875,2.1875,2.1875,2.1875,0.0],["1993-09-13",2.125,2.375,2.125,2.375,1200.0],["1993-09-14",2.3125,2.3125,2.2188,2.2188,23100.0],["1993-09-15",2.125,2.125,2.125,2.125,1300.0],["1993-09-16",2.125,2.125,2.125,2.125,0.0],["1993-09-17",2.25,2.25,2.125,2.25,5700.0],["1993-09-20",2.0625,2.0625,2.0625,2.0625,3300.0],["1993-09-21",2.0625,2.0625,2.0625,2.0625,200.0],["1993-09-22",2.125,2.125,2.0,2.0,2200.0],["1993-09-23",2.0,2.0,2.0,2.0,0.0],["1993-09-24",2.125,2.125,2.125,2.125,500.0],["1993-09-27",2.0625,2.125,2.0625,2.125,3300.0],["1993-09-28",2.0625,2.125,2.0,2.0,16000.0],["1993-09-29",2.0,2.0,2.0,2.0,200.0],["1993-09-30",2.125,2.125,2.125,2.125,1000.0],["1993-10-01",2.125,2.125,2.125,2.125,0.0],["1993-10-04",2.125,2.125,2.125,2.125,1000.0],["1993-10-05",2.0,2.0,2.0,2.0,200.0],["1993-10-06",2.0,2.0,2.0,2.0,0.0],["1993-10-07",2.125,2.125,2.125,2.125,1000.0],["1993-10-08",2.125,2.25,2.125,2.25,7000.0],["1993-10-11",2.25,2.25,2.25,2.25,5100.0],["1993-10-12",2.25,2.25,2.25,2.25,400.0],["1993-10-13",2.25,2.25,2.25,2.25,2000.0],["1993-10-14",2.25,2.375,2.125,2.125,20400.0],["1993-10-15",2.375,2.375,2.375,2.375,2400.0],["1993-10-18",2.375,2.375,2.25,2.25,3700.0],["1993-10-19",2.375,2.4375,2.25,2.4375,8600.0],["1993-10-20",2.4375,2.5625,2.375,2.5625,55700.0],["1993-10-21",2.375,2.375,2.375,2.375,200.0],["1993-10-22",2.5625,2.5625,2.5,2.5,26200.0],["1993-10-25",2.5,2.5,2.5,2.5,2500.0],["1993-10-26",2.5,2.5,2.5,2.5,0.0],["1993-10-27",2.625,2.625,2.5,2.625,4200.0],["1993-10-28",2.625,2.625,2.625,2.625,0.0],["1993-10-29",2.75,2.75,2.6875,2.6875,5400.0],["1993-11-01",3.125,3.125,3.0,3.0,5800.0],["1993-11-02",3.0,3.0,3.0,3.0,9000.0],["1993-11-03",3.0,3.0,3.0,3.0,1300.0],["1993-11-04",3.125,3.125,2.875,2.875,11900.0],["1993-11-05",2.75,2.75,2.75,2.75,2000.0],["1993-11-08",2.75,2.875,2.625,2.8125,10700.0],["1993-11-09",2.625,2.625,2.625,2.625,12000.0],["1993-11-10",2.625,2.75,2.5,2.5,10800.0],["1993-11-11",2.5,2.5,2.5,2.5,200.0],["1993-11-12",2.75,2.75,2.75,2.75,200.0],["1993-11-15",2.75,2.75,2.5,2.5,5800.0],["1993-11-16",2.375,2.375,2.375,2.375,100.0],["1993-11-17",2.625,2.625,2.375,2.375,8900.0],["1993-11-18",2.375,2.375,2.375,2.375,0.0],["1993-11-19",2.5625,2.625,2.5,2.625,23700.0],["1993-11-22",2.625,3.5,2.625,3.375,32100.0],["1993-11-23",3.125,3.75,3.125,3.375,16000.0],["1993-11-24",3.375,3.5,3.375,3.375,6200.0],["1993-11-26",3.375,3.5,3.375,3.4375,7000.0],["1993-11-29",3.375,3.5,3.125,3.125,4000.0],["1993-11-30",3.125,3.375,3.125,3.375,5200.0],["1993-12-01",3.25,3.25,3.25,3.25,900.0],["1993-12-02",3.0,3.375,3.0,3.375,3500.0],["1993-12-03",3.5,3.5,3.25,3.25,8900.0],["1993-12-06",3.25,3.25,3.25,3.25,0.0],["1993-12-07",3.375,3.625,3.375,3.5,2000.0],["1993-12-08",3.75,3.75,3.5,3.5,5100.0],["1993-12-09",3.5,3.5,3.5,3.5,100.0],["1993-12-10",3.5,3.875,3.5,3.625,3700.0],["1993-12-13",3.875,3.875,3.5,3.875,7100.0],["1993-12-14",3.5,3.5,3.375,3.5,6000.0],["1993-12-15",3.25,3.25,3.125,3.125,8000.0],["1993-12-16",3.375,3.375,3.125,3.125,5100.0],["1993-12-17",3.125,3.375,3.125,3.125,2200.0],["1993-12-20",3.125,3.125,3.125,3.125,0.0],["1993-12-21",3.0,3.25,3.0,3.0,1300.0],["1993-12-22",3.0,3.125,3.0,3.0,7500.0],["1993-12-23",2.875,2.9375,2.875,2.875,4400.0],["1993-12-27",2.875,2.875,2.875,2.875,3000.0],["1993-12-28",2.875,2.875,2.875,2.875,0.0],["1993-12-29",2.875,2.875,2.875,2.875,0.0],["1993-12-30",3.0,3.0,2.875,2.875,10500.0],["1993-12-31",2.875,2.875,2.875,2.875,0.0],["1994-01-03",2.875,2.875,2.875,2.875,0.0],["1994-01-04",2.875,2.875,2.875,2.875,0.0],["1994-01-05",2.875,2.875,2.875,2.875,0.0],["1994-01-06",2.875,2.875,2.875,2.875,1000.0],["1994-01-07",2.875,2.875,2.875,2.875,0.0],["1994-01-10",2.875,2.875,2.875,2.875,5000.0],["1994-01-11",2.75,2.75,2.625,2.625,2300.0],["1994-01-12",2.625,2.625,2.625,2.625,100.0],["1994-01-13",2.625,2.625,2.625,2.625,0.0],["1994-01-14",2.625,2.625,2.625,2.625,0.0],["1994-01-17",2.625,2.625,2.625,2.625,0.0],["1994-01-18",2.625,2.625,2.625,2.625,1600.0],["1994-01-19",2.625,2.875,2.5,2.5,21400.0],["1994-01-20",2.5,2.5,2.5,2.5,4100.0],["1994-01-21",2.75,2.75,2.625,2.625,8500.0],["1994-01-24",2.5,2.5,2.5,2.5,300.0],["1994-01-25",2.5,2.5,2.5,2.5,0.0],["1994-01-26",2.5,2.5,2.5,2.5,0.0],["1994-01-27",2.5,2.5,2.5,2.5,0.0],["1994-01-28",2.5,2.625,2.5,2.5,9500.0],["1994-01-31",2.6875,2.75,2.6875,2.75,3600.0],["1994-02-01",2.875,2.875,2.8125,2.875,5300.0],["1994-02-02",2.75,2.75,2.75,2.75,200.0],["1994-02-03",2.75,2.75,2.75,2.75,1400.0],["1994-02-04",2.6875,2.6875,2.6875,2.6875,5200.0],["1994-02-07",3.0,3.0,3.0,3.0,300.0],["1994-02-08",3.0,3.0,3.0,3.0,0.0],["1994-02-09",2.625,2.625,2.625,2.625,200.0],["1994-02-10",2.625,2.625,2.625,2.625,0.0],["1994-02-11",2.625,2.625,2.625,2.625,200.0],["1994-02-14",2.6875,2.6875,2.625,2.625,300.0],["1994-02-15",2.75,3.0,2.75,3.0,3700.0],["1994-02-16",3.0,3.0,3.0,3.0,0.0],["1994-02-17",3.0,3.0,3.0,3.0,0.0],["1994-02-18",3.0,3.0,3.0,3.0,1000.0],["1994-02-22",3.0,3.0,3.0,3.0,0.0],["1994-02-23",3.0,3.0,3.0,3.0,0.0],["1994-02-24",2.875,2.875,2.875,2.875,2000.0],["1994-02-25",2.75,2.75,2.75,2.75,7000.0],["1994-02-28",2.75,2.875,2.75,2.875,1100.0],["1994-03-01",2.75,2.75,2.75,2.75,100.0],["1994-03-02",2.75,3.0,2.75,3.0,4200.0],["1994-03-03",2.8125,2.8125,2.8125,2.8125,2200.0],["1994-03-04",2.75,2.75,2.625,2.625,7100.0],["1994-03-07",2.5625,2.5625,2.5625,2.5625,500.0],["1994-03-08",2.5,2.5,2.5,2.5,2000.0],["1994-03-09",2.5625,2.5625,2.5625,2.5625,2000.0],["1994-03-10",2.5625,2.5625,2.5625,2.5625,0.0],["1994-03-11",2.5625,2.5625,2.5625,2.5625,0.0],["1994-03-14",2.5,2.5,2.5,2.5,3700.0],["1994-03-15",2.5625,2.625,2.5,2.5,6600.0],["1994-03-16",2.5,2.5,2.5,2.5,0.0],["1994-03-17",2.3125,2.625,2.3125,2.625,13500.0],["1994-03-18",2.3125,2.3125,2.3125,2.3125,6000.0],["1994-03-21",2.3125,2.5,2.1875,2.375,8000.0],["1994-03-22",2.25,2.375,2.25,2.375,5000.0],["1994-03-23",2.5,2.5,2.125,2.1875,4500.0],["1994-03-24",2.1875,2.3125,2.1875,2.3125,3300.0],["1994-03-25",2.1875,2.1875,2.1875,2.1875,1500.0],["1994-03-28",2.1875,2.1875,2.1875,2.1875,2000.0],["1994-03-29",2.1875,2.1875,2.1875,2.1875,0.0],["1994-03-30",2.1875,2.1875,2.1875,2.1875,0.0],["1994-03-31",2.125,2.125,2.125,2.125,2000.0],["1994-04-04",2.125,2.125,2.125,2.125,0.0],["1994-04-05",2.125,2.125,2.125,2.125,0.0],["1994-04-06",2.0625,2.0625,2.0625,2.0625,1100.0],["1994-04-07",2.0625,2.0625,2.0625,2.0625,0.0],["1994-04-08",2.0625,2.0625,1.875,1.875,5300.0],["1994-04-11",1.9375,2.0625,1.875,1.9375,19200.0],["1994-04-12",1.875,1.875,1.875,1.875,2600.0],["1994-04-13",1.75,2.0,1.75,2.0,4900.0],["1994-04-14",2.0,2.0,2.0,2.0,0.0],["1994-04-15",2.0,2.0,2.0,2.0,0.0],["1994-04-18",2.0,2.0,2.0,2.0,0.0],["1994-04-19",2.125,2.125,2.125,2.125,1000.0],["1994-04-20",1.75,1.875,1.75,1.875,14000.0],["1994-04-21",1.875,1.875,1.875,1.875,0.0],["1994-04-22",1.875,1.875,1.875,1.875,0.0],["1994-04-25",1.625,1.625,1.625,1.625,1000.0],["1994-04-26",1.8125,2.0,1.8125,2.0,13000.0],["1994-04-28",2.125,2.125,2.125,2.125,2000.0],["1994-04-29",2.125,2.125,2.125,2.125,0.0],["1994-05-02",2.0,2.0,1.875,1.875,8100.0],["1994-05-03",1.875,1.875,1.875,1.875,3000.0],["1994-05-04",1.875,1.875,1.875,1.875,100.0],["1994-05-05",1.875,1.875,1.875,1.875,0.0],["1994-05-06",1.875,2.0,1.875,2.0,4300.0],["1994-05-09",2.0,2.0,2.0,2.0,0.0],["1994-05-10",1.875,1.875,1.875,1.875,4500.0],["1994-05-11",2.125,2.125,2.0625,2.0625,8000.0],["1994-05-12",2.0625,2.0625,2.0625,2.0625,0.0],["1994-05-13",2.0625,2.0625,2.0625,2.0625,0.0],["1994-05-16",2.125,2.125,2.125,2.125,2200.0],["1994-05-17",2.125,2.125,2.125,2.125,0.0],["1994-05-18",2.125,2.125,2.125,2.125,0.0],["1994-05-19",2.125,2.125,2.125,2.125,0.0],["1994-05-20",2.125,2.125,2.125,2.125,0.0],["1994-05-23",2.125,2.375,2.125,2.25,6000.0],["1994-05-24",2.125,2.125,2.125,2.125,4900.0],["1994-05-25",2.375,2.375,2.375,2.375,2500.0],["1994-05-26",2.5625,2.5625,2.125,2.25,38100.0],["1994-05-27",2.25,2.25,2.25,2.25,400.0],["1994-05-31",2.25,2.25,2.25,2.25,200.0],["1994-06-01",2.25,2.25,2.25,2.25,0.0],["1994-06-02",2.25,2.25,2.25,2.25,0.0],["1994-06-03",2.5,2.5,2.5,2.5,400.0],["1994-06-06",2.375,2.375,2.375,2.375,300.0],["1994-06-07",2.375,2.375,2.375,2.375,9300.0],["1994-06-08",2.5,2.625,2.5,2.625,8000.0],["1994-06-09",2.625,2.625,2.625,2.625,1000.0],["1994-06-10",2.625,2.625,2.5,2.5,4000.0],["1994-06-13",2.5,2.5,2.5,2.5,400.0],["1994-06-14",2.5,2.5,2.5,2.5,500.0],["1994-06-15",2.5,2.5,2.5,2.5,1100.0],["1994-06-16",2.5,2.5,2.5,2.5,0.0],["1994-06-17",2.75,2.75,2.6875,2.6875,14000.0],["1994-06-20",2.8125,2.8125,2.5,2.5,2100.0],["1994-06-21",2.6875,2.6875,2.5,2.6875,5800.0],["1994-06-22",2.6875,2.6875,2.6875,2.6875,0.0],["1994-06-23",2.6875,2.6875,2.6875,2.6875,0.0],["1994-06-24",2.5,2.5,2.5,2.5,200.0],["1994-06-27",2.5,2.5,2.5,2.5,2000.0],["1994-06-28",2.6875,2.6875,2.6875,2.6875,700.0],["1994-06-29",2.6875,2.6875,2.6875,2.6875,0.0],["1994-06-30",2.6875,2.6875,2.6875,2.6875,0.0],["1994-07-01",2.5,2.5,2.5,2.5,100.0],["1994-07-05",2.5,2.625,2.5,2.625,1300.0],["1994-07-06",2.5,2.5,2.5,2.5,100.0],["1994-07-07",2.5,2.5,2.5,2.5,0.0],["1994-07-08",2.5,2.5,2.5,2.5,0.0],["1994-07-11",2.5,2.5,2.5,2.5,0.0],["1994-07-12",2.5,2.5,2.5,2.5,0.0],["1994-07-13",2.5,2.5,2.5,2.5,5000.0],["1994-07-14",2.5,2.5,2.5,2.5,0.0],["1994-07-15",2.5,2.5,2.5,2.5,0.0],["1994-07-18",2.375,2.375,2.375,2.375,1000.0],["1994-07-19",2.375,2.375,2.375,2.375,0.0],["1994-07-20",2.375,2.375,2.375,2.375,1000.0],["1994-07-21",2.4375,2.4375,2.4375,2.4375,1000.0],["1994-07-22",2.4375,2.4375,2.4375,2.4375,0.0],["1994-07-25",2.4375,2.4375,2.4375,2.4375,0.0],["1994-07-26",2.4375,2.5,2.4375,2.5,2100.0],["1994-07-27",2.375,2.375,1.875,2.0,18000.0],["1994-07-28",2.0,2.25,1.9688,2.25,15500.0],["1994-07-29",2.125,2.125,2.125,2.125,500.0],["1994-08-01",2.125,2.125,2.125,2.125,0.0],["1994-08-02",2.125,2.125,2.125,2.125,0.0],["1994-08-03",2.125,2.125,2.125,2.125,800.0],["1994-08-04",2.125,2.125,2.125,2.125,0.0],["1994-08-05",2.125,2.125,2.125,2.125,0.0],["1994-08-08",2.125,2.1875,2.0,2.125,24900.0],["1994-08-09",2.125,2.125,2.125,2.125,0.0],["1994-08-10",2.0,2.1875,2.0,2.0,29700.0],["1994-08-11",2.0,2.0,2.0,2.0,0.0],["1994-08-12",2.0,2.0,2.0,2.0,0.0],["1994-08-15",2.0,2.0,2.0,2.0,0.0],["1994-08-16",2.0,2.0,2.0,2.0,200.0],["1994-08-17",2.0,2.0,2.0,2.0,0.0],["1994-08-18",2.0,2.125,2.0,2.125,7900.0],["1994-08-19",2.125,2.125,2.125,2.125,0.0],["1994-08-22",2.0,2.1875,2.0,2.125,7100.0],["1994-08-23",2.125,2.125,2.125,2.125,0.0],["1994-08-24",2.0,2.0,2.0,2.0,5000.0],["1994-08-25",2.0,2.125,2.0,2.0938,13500.0],["1994-08-26",2.0938,2.0938,2.0938,2.0938,0.0],["1994-08-29",2.0938,2.0938,2.0938,2.0938,0.0],["1994-08-30",2.0938,2.0938,2.0938,2.0938,0.0],["1994-08-31",2.0938,2.0938,2.0938,2.0938,0.0],["1994-09-01",2.0938,2.0938,2.0938,2.0938,0.0],["1994-09-02",2.0938,2.0938,2.0938,2.0938,0.0],["1994-09-06",2.0625,2.0625,2.0625,2.0625,100.0],["1994-09-07",2.1875,2.1875,2.125,2.125,2300.0],["1994-09-08",2.125,2.125,2.125,2.125,0.0],["1994-09-09",2.125,2.125,2.125,2.125,0.0],["1994-09-12",2.125,2.125,2.125,2.125,0.0],["1994-09-13",2.125,2.125,2.125,2.125,0.0],["1994-09-14",2.125,2.125,2.125,2.125,100.0],["1994-09-15",2.125,2.125,2.125,2.125,0.0],["1994-09-16",2.125,2.1562,2.125,2.1562,4000.0],["1994-09-19",2.125,2.125,2.125,2.125,3000.0],["1994-09-20",2.125,2.125,2.125,2.125,0.0],["1994-09-21",2.125,2.125,2.125,2.125,0.0],["1994-09-22",2.125,2.125,2.125,2.125,0.0],["1994-09-23",2.125,2.125,2.125,2.125,0.0],["1994-09-26",2.125,2.125,2.125,2.125,0.0],["1994-09-27",2.125,2.125,2.125,2.125,0.0],["1994-09-28",2.125,2.125,2.125,2.125,0.0],["1994-09-29",2.125,2.125,2.0625,2.0625,4700.0],["1994-09-30",2.125,2.125,2.125,2.125,2000.0],["1994-10-03",2.1875,2.1875,2.1875,2.1875,2800.0],["1994-10-04",2.1875,2.1875,2.1875,2.1875,0.0],["1994-10-05",2.0625,2.0625,2.0625,2.0625,1200.0],["1994-10-06",2.0625,2.0625,2.0625,2.0625,0.0],["1994-10-07",2.0625,2.0625,2.0625,2.0625,0.0],["1994-10-10",2.0625,2.0625,2.0625,2.0625,0.0],["1994-10-11",2.125,2.125,2.125,2.125,4000.0],["1994-10-12",2.125,2.125,2.125,2.125,0.0],["1994-10-13",2.125,2.125,2.125,2.125,0.0],["1994-10-14",2.1719,2.1875,2.1719,2.1875,1900.0],["1994-10-17",2.1875,2.1875,2.1875,2.1875,0.0],["1994-10-18",2.1875,2.1875,2.1875,2.1875,0.0],["1994-10-19",2.1875,2.1875,2.1875,2.1875,4000.0],["1994-10-20",2.125,2.1875,2.125,2.1875,13100.0],["1994-10-21",2.1875,2.1875,2.1875,2.1875,0.0],["1994-10-24",2.125,2.1875,2.125,2.1875,300.0],["1994-10-25",2.1875,2.1875,2.1875,2.1875,0.0],["1994-10-26",2.125,2.125,2.125,2.125,4000.0],["1994-10-27",2.125,2.125,2.125,2.125,100.0],["1994-10-28",2.125,2.125,2.125,2.125,500.0],["1994-10-31",2.125,2.125,2.125,2.125,2700.0],["1994-11-01",2.25,2.25,2.1875,2.1875,13900.0],["1994-11-02",2.3125,2.375,2.1875,2.1875,12500.0],["1994-11-03",2.1875,2.1875,2.1875,2.1875,0.0],["1994-11-04",2.1875,2.1875,2.1875,2.1875,0.0],["1994-11-07",2.1875,2.1875,2.1875,2.1875,100.0],["1994-11-08",2.1875,2.1875,2.1875,2.1875,0.0],["1994-11-09",2.1875,2.1875,2.1875,2.1875,0.0],["1994-11-10",2.1875,2.1875,2.1875,2.1875,0.0],["1994-11-11",2.1875,2.1875,2.1875,2.1875,600.0],["1994-11-14",2.1875,2.1875,2.1875,2.1875,0.0],["1994-11-15",2.1875,2.3125,2.1875,2.1875,2100.0],["1994-11-16",2.1875,2.1875,2.1875,2.1875,3700.0],["1994-11-17",2.1875,2.1875,2.1875,2.1875,4000.0],["1994-11-18",2.1875,2.2188,2.1875,2.1875,7000.0],["1994-11-21",2.1875,2.2188,2.1875,2.2188,17900.0],["1994-11-22",2.2188,2.2188,2.2188,2.2188,0.0],["1994-11-23",2.1562,2.2188,2.1562,2.2188,36600.0],["1994-11-25",2.2188,2.2188,2.2188,2.2188,0.0],["1994-11-28",2.3125,2.3125,2.3125,2.3125,1000.0],["1994-11-29",2.1875,2.3125,2.1875,2.3125,1300.0],["1994-11-30",2.2188,2.2188,2.2188,2.2188,3000.0],["1994-12-01",2.2188,2.2188,2.2188,2.2188,0.0],["1994-12-02",2.1875,2.25,2.1875,2.25,36800.0],["1994-12-05",2.25,2.25,2.25,2.25,0.0],["1994-12-06",2.25,2.25,2.25,2.25,0.0],["1994-12-07",2.25,2.25,2.25,2.25,0.0],["1994-12-08",2.25,2.25,2.25,2.25,0.0],["1994-12-09",2.25,2.25,2.25,2.25,0.0],["1994-12-12",2.1875,2.1875,2.1875,2.1875,300.0],["1994-12-13",2.1875,2.1875,2.1875,2.1875,3900.0],["1994-12-14",2.1875,2.25,2.1875,2.25,2300.0],["1994-12-15",2.1875,2.2812,2.1875,2.2812,8900.0],["1994-12-16",2.1875,2.1875,2.1875,2.1875,3300.0],["1994-12-19",2.1875,2.1875,2.1875,2.1875,0.0],["1994-12-20",2.1875,2.2812,2.1875,2.2812,22100.0],["1994-12-21",2.2812,2.2812,2.2812,2.2812,0.0],["1994-12-22",2.1875,2.1875,2.1875,2.1875,200.0],["1994-12-23",2.1875,2.1875,2.1875,2.1875,0.0],["1994-12-27",2.1875,2.1875,2.1875,2.1875,4800.0],["1994-12-28",2.25,2.25,2.1875,2.1875,4300.0],["1994-12-29",2.1875,2.1875,2.1875,2.1875,200.0],["1994-12-30",2.1875,2.1875,2.1875,2.1875,4600.0],["1995-01-03",2.1875,2.1875,2.1875,2.1875,200.0],["1995-01-04",2.3125,2.3125,2.3125,2.3125,1000.0],["1995-01-05",2.3125,2.3125,2.3125,2.3125,0.0],["1995-01-06",2.3125,2.3125,2.3125,2.3125,0.0],["1995-01-09",2.3125,2.3125,2.3125,2.3125,0.0],["1995-01-10",2.3125,2.3125,2.3125,2.3125,0.0],["1995-01-11",2.1875,2.1875,2.1875,2.1875,4000.0],["1995-01-12",2.25,2.2812,2.1875,2.1875,6800.0],["1995-01-13",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-16",2.1875,2.1875,2.1875,2.1875,200.0],["1995-01-17",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-18",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-19",2.1875,2.1875,2.1875,2.1875,3000.0],["1995-01-20",2.1875,2.1875,2.1875,2.1875,700.0],["1995-01-23",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-24",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-25",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-26",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-27",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-30",2.1875,2.1875,2.1875,2.1875,0.0],["1995-01-31",2.1875,2.1875,2.1875,2.1875,0.0],["1995-02-01",2.1875,2.1875,2.1875,2.1875,200.0],["1995-02-02",2.1875,2.1875,2.1875,2.1875,0.0],["1995-02-03",2.1875,2.1875,2.1875,2.1875,200.0],["1995-02-06",2.1875,2.1875,2.1875,2.1875,0.0],["1995-02-07",2.1875,2.1875,2.1875,2.1875,0.0],["1995-02-08",2.1875,2.1875,2.1875,2.1875,500.0],["1995-02-09",2.1875,2.1875,2.1875,2.1875,1000.0],["1995-02-10",2.1875,2.1875,2.1875,2.1875,0.0],["1995-02-13",2.1875,2.1875,2.125,2.1875,4500.0],["1995-02-14",2.1875,2.1875,2.1875,2.1875,0.0],["1995-02-15",2.1875,2.1875,2.1875,2.1875,0.0],["1995-02-16",2.1875,2.1875,2.1875,2.1875,0.0],["1995-02-17",2.1875,2.1875,2.1875,2.1875,0.0],["1995-02-21",2.1875,2.1875,2.1875,2.1875,0.0],["1995-02-22",2.1875,2.1875,2.1875,2.1875,100.0],["1995-02-23",2.25,2.2812,2.25,2.25,35200.0],["1995-02-24",2.1875,2.1875,2.1875,2.1875,500.0],["1995-02-27",2.1875,2.1875,2.1875,2.1875,0.0],["1995-02-28",2.1875,2.1875,2.1875,2.1875,0.0],["1995-03-01",2.1875,2.1875,2.1875,2.1875,0.0],["1995-03-02",2.3125,2.3125,2.3125,2.3125,2000.0],["1995-03-03",2.3125,2.3125,2.3125,2.3125,0.0],["1995-03-06",2.3125,2.3125,2.3125,2.3125,0.0],["1995-03-07",2.25,2.25,2.25,2.25,400.0],["1995-03-08",2.1875,2.1875,2.1875,2.1875,500.0],["1995-03-09",2.25,2.25,2.25,2.25,1300.0],["1995-03-10",2.3125,2.3125,2.2812,2.2812,3300.0],["1995-03-13",2.1875,2.1875,2.1875,2.1875,2000.0],["1995-03-14",2.1875,2.25,2.1875,2.25,3500.0],["1995-03-15",2.25,2.2656,2.25,2.2656,7300.0],["1995-03-16",2.1875,2.1875,2.1875,2.1875,800.0],["1995-03-17",2.1875,2.1875,2.1875,2.1875,0.0],["1995-03-20",2.1875,2.1875,2.1875,2.1875,0.0],["1995-03-21",2.25,2.2812,2.25,2.2812,13000.0],["1995-03-22",2.2812,2.2812,2.2812,2.2812,0.0],["1995-03-23",2.1875,2.1875,2.1875,2.1875,500.0],["1995-03-24",2.1875,2.1875,2.1875,2.1875,1000.0],["1995-03-27",2.1875,2.1875,2.1875,2.1875,0.0],["1995-03-28",2.1875,2.1875,2.1875,2.1875,0.0],["1995-03-29",2.1875,2.1875,2.1875,2.1875,0.0],["1995-03-30",2.1875,2.1875,2.1875,2.1875,0.0],["1995-03-31",2.1875,2.2344,2.1875,2.2344,6000.0],["1995-04-03",2.2344,2.2344,2.2344,2.2344,0.0],["1995-04-04",2.1875,2.1875,2.1875,2.1875,500.0],["1995-04-05",2.1875,2.1875,2.1875,2.1875,0.0],["1995-04-06",2.1875,2.1875,2.1875,2.1875,700.0],["1995-04-07",2.1875,2.1875,2.1875,2.1875,4100.0],["1995-04-10",2.1875,2.1875,2.1875,2.1875,5100.0],["1995-04-11",2.2344,2.2344,2.1875,2.1875,6200.0],["1995-04-12",2.1875,2.1875,2.1875,2.1875,0.0],["1995-04-13",2.1875,2.1875,2.1875,2.1875,0.0],["1995-04-17",2.1875,2.1875,2.1875,2.1875,0.0],["1995-04-18",2.1875,2.1875,2.1875,2.1875,400.0],["1995-04-19",2.1875,2.1875,2.1875,2.1875,2700.0],["1995-04-20",2.1875,2.1875,2.1875,2.1875,3000.0],["1995-04-21",2.1875,2.1875,2.1875,2.1875,0.0],["1995-04-24",2.1875,2.1875,2.1875,2.1875,0.0],["1995-04-25",2.1875,2.1875,2.1875,2.1875,0.0],["1995-04-26",2.1875,2.1875,2.1875,2.1875,0.0],["1995-04-27",2.1875,2.1875,2.1875,2.1875,0.0],["1995-04-28",2.1875,2.1875,2.1875,2.1875,0.0],["1995-05-01",2.1875,2.1875,2.1875,2.1875,1000.0],["1995-05-02",2.3125,2.3125,2.3125,2.3125,1000.0],["1995-05-03",2.3125,2.3125,2.3125,2.3125,0.0],["1995-05-04",2.3125,2.3125,2.3125,2.3125,0.0],["1995-05-05",2.3125,2.3125,2.3125,2.3125,0.0],["1995-05-08",2.1875,2.1875,2.1875,2.1875,100.0],["1995-05-09",2.1875,2.1875,2.1875,2.1875,0.0],["1995-05-10",2.1875,2.1875,2.1875,2.1875,100.0],["1995-05-11",2.25,2.25,2.25,2.25,4500.0],["1995-05-12",2.25,2.25,2.25,2.25,0.0],["1995-05-15",2.25,2.25,2.25,2.25,0.0],["1995-05-16",2.1875,2.1875,2.1875,2.1875,700.0],["1995-05-17",2.1875,2.1875,2.1875,2.1875,0.0],["1995-05-18",2.1875,2.25,2.1875,2.25,9000.0],["1995-05-19",2.25,2.25,2.25,2.25,0.0],["1995-05-22",2.25,2.25,2.25,2.25,0.0],["1995-05-23",2.1875,2.1875,2.1875,2.1875,400.0],["1995-05-24",2.1875,2.1875,2.1875,2.1875,3500.0],["1995-05-25",2.1875,2.1875,2.1875,2.1875,0.0],["1995-05-26",2.1875,2.1875,2.1875,2.1875,0.0],["1995-05-30",2.1875,2.25,2.1875,2.25,15300.0],["1995-05-31",2.1875,2.1875,2.1875,2.1875,200.0],["1995-06-01",2.1875,2.1875,2.1875,2.1875,0.0],["1995-06-02",2.1875,2.1875,2.1875,2.1875,500.0],["1995-06-05",2.1875,2.1875,2.1875,2.1875,0.0],["1995-06-06",2.1875,2.1875,2.1875,2.1875,0.0],["1995-06-07",2.1875,2.1875,2.1875,2.1875,0.0],["1995-06-08",2.1875,2.25,2.1875,2.25,4200.0],["1995-06-09",2.1875,2.1875,2.1875,2.1875,800.0],["1995-06-12",2.1875,2.1875,2.1875,2.1875,100.0],["1995-06-13",2.1875,2.1875,2.1875,2.1875,100.0],["1995-06-14",2.1875,2.1875,2.1875,2.1875,0.0],["1995-06-15",2.1875,2.1875,2.1875,2.1875,0.0],["1995-06-16",2.1875,2.1875,2.1875,2.1875,1500.0],["1995-06-19",2.4375,2.4375,2.1875,2.1875,900.0],["1995-06-20",2.1875,2.1875,2.1875,2.1875,0.0],["1995-06-21",2.1875,2.25,2.1875,2.25,6600.0],["1995-06-22",2.1875,2.1875,2.1875,2.1875,1000.0],["1995-06-23",2.1875,2.1875,2.1875,2.1875,200.0],["1995-06-26",2.1875,2.1875,2.1875,2.1875,0.0],["1995-06-27",2.1875,2.1875,2.1875,2.1875,0.0],["1995-06-28",2.1875,2.1875,2.1875,2.1875,0.0],["1995-06-29",2.1875,2.1875,2.1875,2.1875,1800.0],["1995-06-30",2.1875,2.1875,2.1875,2.1875,0.0],["1995-07-03",2.1875,2.25,2.1875,2.25,4400.0],["1995-07-05",2.1875,2.1875,2.1875,2.1875,100.0],["1995-07-06",2.1875,2.1875,2.1875,2.1875,0.0],["1995-07-07",2.1875,2.1875,2.1875,2.1875,0.0],["1995-07-10",2.1875,2.25,2.1875,2.25,2600.0],["1995-07-11",2.375,2.4375,2.375,2.4375,65200.0],["1995-07-12",2.4375,2.4375,2.4375,2.4375,0.0],["1995-07-13",2.4375,2.4375,2.4375,2.4375,0.0],["1995-07-14",2.4375,2.4375,2.4375,2.4375,0.0],["1995-07-17",2.4375,2.6875,2.4375,2.6875,6400.0],["1995-07-18",2.5,2.5,2.5,2.5,1600.0],["1995-07-19",2.5,2.5,2.5,2.5,500.0],["1995-07-20",2.75,2.75,2.375,2.75,22500.0],["1995-07-21",2.5,2.5,2.5,2.5,800.0],["1995-07-24",2.5,2.5,2.5,2.5,0.0],["1995-07-25",2.5,2.5,2.5,2.5,0.0],["1995-07-26",2.5,2.5,2.5,2.5,1800.0],["1995-07-27",2.5,2.5,2.5,2.5,0.0],["1995-07-28",2.375,2.375,2.375,2.375,200.0],["1995-07-31",2.375,2.375,2.375,2.375,200.0],["1995-08-01",2.375,2.5,2.375,2.5,20000.0],["1995-08-02",2.5,2.5,2.5,2.5,0.0],["1995-08-03",2.5,2.5,2.5,2.5,0.0],["1995-08-04",2.5,2.5,2.5,2.5,0.0],["1995-08-07",2.375,2.375,2.375,2.375,5000.0],["1995-08-08",2.375,2.375,2.375,2.375,1000.0],["1995-08-09",2.375,2.5,2.375,2.5,8000.0],["1995-08-10",2.5,2.5,2.5,2.5,0.0],["1995-08-11",2.5,2.5,2.5,2.5,0.0],["1995-08-14",2.5,2.5,2.5,2.5,0.0],["1995-08-15",2.5,2.5,2.5,2.5,0.0],["1995-08-16",2.5,2.5,2.5,2.5,0.0],["1995-08-17",2.375,2.5,2.375,2.375,7500.0],["1995-08-18",2.375,2.375,2.375,2.375,0.0],["1995-08-21",2.375,2.375,2.375,2.375,0.0],["1995-08-22",2.375,2.375,2.375,2.375,0.0],["1995-08-23",2.5,2.625,2.5,2.625,15000.0],["1995-08-24",2.625,2.625,2.625,2.625,0.0],["1995-08-25",2.625,2.625,2.625,2.625,0.0],["1995-08-28",2.625,2.625,2.625,2.625,0.0],["1995-08-29",2.375,2.375,2.375,2.375,400.0],["1995-08-30",2.375,2.375,2.375,2.375,100.0],["1995-08-31",2.375,2.375,2.375,2.375,0.0],["1995-09-01",2.375,2.375,2.375,2.375,0.0],["1995-09-05",2.375,2.375,2.375,2.375,10000.0],["1995-09-06",2.4375,2.4375,2.4375,2.4375,5000.0],["1995-09-07",2.4375,2.4375,2.4375,2.4375,0.0],["1995-09-08",2.4375,2.4375,2.4375,2.4375,0.0],["1995-09-11",2.4375,2.4375,2.4375,2.4375,0.0],["1995-09-12",2.75,2.75,2.5,2.5,14300.0],["1995-09-13",2.5,2.5,2.5,2.5,0.0],["1995-09-14",2.375,2.375,2.375,2.375,300.0],["1995-09-15",2.375,2.375,2.375,2.375,0.0],["1995-09-18",2.375,2.375,2.375,2.375,300.0],["1995-09-19",2.375,2.375,2.375,2.375,1100.0],["1995-09-20",2.375,2.375,2.375,2.375,0.0],["1995-09-21",2.375,2.375,2.375,2.375,0.0],["1995-09-22",2.375,2.375,2.375,2.375,100.0],["1995-09-25",2.375,2.375,2.375,2.375,0.0],["1995-09-26",2.375,2.375,2.375,2.375,0.0],["1995-09-27",2.375,2.375,2.375,2.375,0.0],["1995-09-28",2.375,2.375,2.375,2.375,2500.0],["1995-09-29",2.375,2.375,2.375,2.375,0.0],["1995-10-02",2.375,2.375,2.375,2.375,0.0],["1995-10-03",2.375,2.5,2.375,2.375,7200.0],["1995-10-04",2.375,2.5,2.375,2.5,4500.0],["1995-10-05",2.5,2.5,2.5,2.5,0.0],["1995-10-06",2.5,2.5,2.5,2.5,0.0],["1995-10-09",2.5,2.5,2.5,2.5,0.0],["1995-10-10",2.375,2.375,2.375,2.375,100.0],["1995-10-11",2.375,2.375,2.375,2.375,0.0],["1995-10-12",2.375,2.375,2.375,2.375,0.0],["1995-10-13",2.375,2.375,2.375,2.375,0.0],["1995-10-16",2.375,2.375,2.375,2.375,0.0],["1995-10-17",2.375,2.375,2.375,2.375,0.0],["1995-10-18",2.375,2.375,2.375,2.375,0.0],["1995-10-19",2.375,2.375,2.375,2.375,0.0],["1995-10-20",2.375,2.375,2.375,2.375,0.0],["1995-10-23",2.375,2.375,2.375,2.375,600.0],["1995-10-24",2.375,2.375,2.375,2.375,0.0],["1995-10-25",2.375,2.5,2.375,2.5,11500.0],["1995-10-26",2.375,2.5,2.375,2.5,6100.0],["1995-10-27",2.5,2.5,2.5,2.5,0.0],["1995-10-30",2.5,2.5,2.5,2.5,0.0],["1995-10-31",2.5,2.5,2.5,2.5,0.0],["1995-11-01",2.5,2.5,2.5,2.5,0.0],["1995-11-02",2.5,2.5,2.5,2.5,0.0],["1995-11-03",2.5,2.5,2.5,2.5,0.0],["1995-11-06",2.5,2.5,2.5,2.5,0.0],["1995-11-07",2.5,2.5,2.5,2.5,0.0],["1995-11-08",2.5,2.5,2.5,2.5,0.0],["1995-11-09",2.5,2.5,2.5,2.5,0.0],["1995-11-10",2.375,2.5,2.375,2.5,34400.0],["1995-11-13",2.375,2.375,2.375,2.375,100.0],["1995-11-14",2.375,2.375,2.375,2.375,1000.0],["1995-11-15",2.375,2.5,2.375,2.5,3200.0],["1995-11-16",2.375,2.5,2.375,2.5,7500.0],["1995-11-17",2.5,2.5,2.5,2.5,0.0],["1995-11-20",2.375,2.375,2.375,2.375,100.0],["1995-11-21",2.375,2.375,2.375,2.375,500.0],["1995-11-22",2.375,2.375,2.375,2.375,0.0],["1995-11-24",2.375,2.375,2.375,2.375,0.0],["1995-11-27",2.375,2.375,2.375,2.375,0.0],["1995-11-28",2.375,2.375,2.375,2.375,0.0],["1995-11-29",2.375,2.375,2.375,2.375,0.0],["1995-11-30",2.5,2.5,2.5,2.5,7700.0],["1995-12-01",2.5,2.5,2.5,2.5,0.0],["1995-12-04",2.5,2.5,2.5,2.5,0.0],["1995-12-05",2.375,2.5,2.375,2.375,13500.0],["1995-12-06",2.375,2.375,2.375,2.375,1200.0],["1995-12-07",2.375,2.375,2.375,2.375,100.0],["1995-12-08",2.375,2.5,2.375,2.5,2100.0],["1995-12-11",2.375,2.375,2.375,2.375,200.0],["1995-12-12",2.375,2.375,2.375,2.375,4000.0],["1995-12-13",2.375,2.5,2.375,2.375,8100.0],["1995-12-14",2.375,2.375,2.375,2.375,700.0],["1995-12-15",2.375,2.5,2.375,2.5,5700.0],["1995-12-18",2.5,2.5,2.5,2.5,0.0],["1995-12-19",2.5,2.5,2.5,2.5,0.0],["1995-12-20",2.375,2.375,2.375,2.375,6000.0],["1995-12-21",2.375,2.375,2.375,2.375,0.0],["1995-12-22",2.375,2.375,2.375,2.375,500.0],["1995-12-26",2.375,2.375,2.375,2.375,2800.0],["1995-12-27",2.375,2.375,2.375,2.375,800.0],["1995-12-28",2.375,2.375,2.375,2.375,100.0],["1995-12-29",2.375,2.375,2.375,2.375,0.0],["1996-01-02",2.375,2.375,2.375,2.375,400.0],["1996-01-03",2.375,2.375,2.375,2.375,0.0],["1996-01-04",2.375,2.375,2.375,2.375,0.0],["1996-01-05",2.375,2.375,2.375,2.375,0.0],["1996-01-08",2.375,2.375,2.375,2.375,0.0],["1996-01-09",2.375,2.375,2.375,2.375,0.0],["1996-01-10",2.375,2.375,2.375,2.375,0.0],["1996-01-11",2.375,2.375,2.375,2.375,0.0],["1996-01-12",2.375,2.375,2.375,2.375,0.0],["1996-01-15",2.375,2.375,2.375,2.375,0.0],["1996-01-16",2.375,2.375,2.375,2.375,200.0],["1996-01-17",2.375,2.375,2.375,2.375,0.0],["1996-01-18",2.375,2.375,2.375,2.375,0.0],["1996-01-19",2.375,2.375,2.375,2.375,0.0],["1996-01-22",2.375,2.375,2.375,2.375,0.0],["1996-01-23",2.375,2.375,2.375,2.375,0.0],["1996-01-24",2.375,2.375,2.375,2.375,0.0],["1996-01-25",2.375,2.375,2.375,2.375,0.0],["1996-01-26",2.375,2.375,2.375,2.375,0.0],["1996-01-29",2.375,2.375,2.375,2.375,100.0],["1996-01-30",2.375,2.375,2.375,2.375,0.0],["1996-01-31",2.375,2.375,2.375,2.375,5000.0],["1996-02-01",2.375,2.375,2.375,2.375,0.0],["1996-02-02",2.4375,2.5,2.4375,2.5,8100.0],["1996-02-05",2.5,2.5,2.5,2.5,0.0],["1996-02-06",2.5,2.5,2.5,2.5,0.0],["1996-02-07",2.5,2.5,2.5,2.5,0.0],["1996-02-08",2.4375,2.5,2.4375,2.5,6100.0],["1996-02-09",2.4375,2.4375,2.4375,2.4375,100.0],["1996-02-12",2.4375,2.4375,2.4375,2.4375,0.0],["1996-02-13",2.4375,2.4375,2.4375,2.4375,0.0],["1996-02-14",2.4375,2.4375,2.4375,2.4375,0.0],["1996-02-15",2.4375,2.4375,2.4375,2.4375,0.0],["1996-02-16",2.4375,2.4375,2.4375,2.4375,0.0],["1996-02-20",2.4375,2.4375,2.4375,2.4375,0.0],["1996-02-21",2.4375,2.4375,2.4375,2.4375,0.0],["1996-02-22",2.4375,2.4375,2.4375,2.4375,0.0],["1996-02-23",2.4375,2.4375,2.4375,2.4375,0.0],["1996-02-26",2.4375,2.4375,2.4375,2.4375,0.0],["1996-02-27",2.4375,2.4375,2.4375,2.4375,0.0],["1996-02-28",2.4375,2.4375,2.4375,2.4375,0.0],["1996-02-29",2.4375,2.4375,2.4375,2.4375,0.0],["1996-03-01",2.4375,2.4375,2.4375,2.4375,0.0],["1996-03-04",2.4375,2.4375,2.4375,2.4375,0.0],["1996-03-05",2.4375,2.4375,2.4375,2.4375,100.0],["1996-03-06",2.4375,2.4375,2.4375,2.4375,1000.0],["1996-03-07",2.4375,2.4375,2.4375,2.4375,0.0],["1996-03-08",2.4375,2.4375,2.4375,2.4375,400.0],["1996-03-11",2.4375,2.4375,2.4375,2.4375,0.0],["1996-03-12",2.4375,2.4375,2.4375,2.4375,200.0],["1996-03-13",2.4375,2.4375,2.4375,2.4375,0.0],["1996-03-14",2.4375,2.4375,2.4375,2.4375,0.0],["1996-03-15",2.4375,2.4375,2.4375,2.4375,0.0],["1996-03-18",2.4375,2.4375,2.4375,2.4375,0.0],["1996-03-19",2.4375,2.4375,2.4375,2.4375,1100.0],["1996-03-20",2.4375,2.625,2.4375,2.625,5000.0],["1996-03-21",2.4375,2.5,2.4375,2.5,5500.0],["1996-03-22",2.5,2.5,2.5,2.5,0.0],["1996-03-25",2.5,2.5,2.5,2.5,0.0],["1996-03-26",2.4375,2.4375,2.4375,2.4375,200.0],["1996-03-27",2.4375,2.4375,2.4375,2.4375,0.0],["1996-03-28",2.4375,2.4375,2.4375,2.4375,0.0],["1996-03-29",2.4375,2.4375,2.4375,2.4375,0.0],["1996-04-01",2.4375,2.4375,2.4375,2.4375,100.0],["1996-04-02",2.4375,2.4375,2.4375,2.4375,0.0],["1996-04-03",2.4375,2.5,2.4375,2.5,5000.0],["1996-04-04",2.4375,2.4375,2.4375,2.4375,1100.0],["1996-04-08",2.4375,2.4375,2.4375,2.4375,0.0],["1996-04-09",2.4375,2.4375,2.4375,2.4375,0.0],["1996-04-10",2.4375,2.4375,2.4375,2.4375,1000.0],["1996-04-11",2.4375,2.4375,2.4375,2.4375,0.0],["1996-04-12",2.4375,2.4375,2.4375,2.4375,200.0],["1996-04-15",2.4375,2.6875,2.4375,2.5,4300.0],["1996-04-16",2.5,2.5,2.5,2.5,0.0],["1996-04-17",2.5,2.5,2.5,2.5,0.0],["1996-04-18",2.6875,2.6875,2.5,2.5625,10500.0],["1996-04-19",2.5,2.5,2.4375,2.4375,3700.0],["1996-04-22",2.4375,2.4375,2.4375,2.4375,0.0],["1996-04-23",2.4375,2.4375,2.4375,2.4375,0.0],["1996-04-24",2.4375,2.4375,2.4375,2.4375,0.0],["1996-04-25",2.4375,2.4375,2.4375,2.4375,0.0],["1996-04-26",2.4375,2.4375,2.4375,2.4375,1000.0],["1996-04-29",2.4375,2.4375,2.4375,2.4375,0.0],["1996-04-30",2.4375,2.4375,2.4375,2.4375,0.0],["1996-05-01",2.4375,2.4375,2.4375,2.4375,0.0],["1996-05-02",2.6875,2.6875,2.5625,2.6875,2800.0],["1996-05-03",2.5625,2.5625,2.4375,2.4375,1600.0],["1996-05-06",2.5625,2.5625,2.5625,2.5625,1000.0],["1996-05-07",2.5625,2.5625,2.5625,2.5625,0.0],["1996-05-08",2.4375,2.4375,2.4375,2.4375,100.0],["1996-05-09",2.4375,2.4375,2.4375,2.4375,0.0],["1996-05-10",2.4375,2.4375,2.4375,2.4375,0.0],["1996-05-13",2.4375,2.4375,2.4375,2.4375,0.0],["1996-05-14",2.4375,2.4375,2.4375,2.4375,0.0],["1996-05-15",2.4375,2.4375,2.4375,2.4375,0.0],["1996-05-16",2.4375,2.4375,2.4375,2.4375,0.0],["1996-05-17",2.4375,2.4375,2.4375,2.4375,0.0],["1996-05-20",2.6875,2.6875,2.5,2.5,5500.0],["1996-05-21",2.5,2.5,2.5,2.5,0.0],["1996-05-22",2.5,2.5,2.5,2.5,0.0],["1996-05-23",2.5,2.5,2.5,2.5,0.0],["1996-05-24",2.75,2.8125,2.5625,2.8125,11800.0],["1996-05-28",2.8125,2.8125,2.8125,2.8125,0.0],["1996-05-29",2.8125,2.8125,2.75,2.75,23700.0],["1996-05-30",2.875,3.0625,2.875,2.9375,23300.0],["1996-05-31",3.0,3.0,3.0,3.0,4000.0],["1996-06-03",2.9375,3.0,2.9375,3.0,7000.0],["1996-06-04",3.0,3.0,3.0,3.0,2000.0],["1996-06-05",3.1875,5.0,3.1875,4.625,89100.0],["1996-06-06",4.625,4.625,3.875,3.875,44300.0],["1996-06-07",3.75,3.75,3.375,3.375,2700.0],["1996-06-10",4.0,4.0,4.0,4.0,800.0],["1996-06-11",4.0,4.0,4.0,4.0,4000.0],["1996-06-12",4.0,4.0,4.0,4.0,0.0],["1996-06-13",4.0,4.0,3.5,4.0,1500.0],["1996-06-14",3.5,3.5,3.5,3.5,2100.0],["1996-06-17",3.75,3.75,3.5,3.5,4100.0],["1996-06-18",3.4375,3.4375,3.4375,3.4375,200.0],["1996-06-19",3.5625,3.75,3.5625,3.75,7500.0],["1996-06-20",3.625,3.625,3.625,3.625,1500.0],["1996-06-21",3.625,4.0,3.625,4.0,7600.0],["1996-06-24",3.5625,3.5625,3.5625,3.5625,500.0],["1996-06-25",4.0,4.0,3.6875,3.6875,4500.0],["1996-06-26",3.6875,3.6875,3.6875,3.6875,0.0],["1996-06-27",3.625,3.625,3.625,3.625,500.0],["1996-06-28",3.625,3.625,3.625,3.625,0.0],["1996-07-01",3.625,3.625,3.625,3.625,0.0],["1996-07-02",3.625,3.625,3.625,3.625,0.0],["1996-07-03",3.625,3.625,3.625,3.625,0.0],["1996-07-05",3.625,3.625,3.625,3.625,0.0],["1996-07-08",3.5,3.5,3.5,3.5,400.0],["1996-07-09",3.5,3.5,3.5,3.5,0.0],["1996-07-10",3.5,3.5,3.5,3.5,700.0],["1996-07-11",3.5,3.5,3.5,3.5,0.0],["1996-07-12",3.5,4.0,3.5,4.0,400.0],["1996-07-15",4.0,4.0,4.0,4.0,0.0],["1996-07-16",3.5,3.625,3.5,3.625,5000.0],["1996-07-17",3.625,3.625,3.625,3.625,0.0],["1996-07-18",3.5,3.5,3.5,3.5,1100.0],["1996-07-19",3.5,3.5,3.5,3.5,0.0],["1996-07-22",3.5,3.5,3.5,3.5,200.0],["1996-07-23",3.5,3.5,3.5,3.5,0.0],["1996-07-24",4.0,4.0,3.5,3.5,2000.0],["1996-07-25",3.25,3.25,3.25,3.25,700.0],["1996-07-26",3.5,3.5,3.5,3.5,700.0],["1996-07-29",3.5,3.5,3.5,3.5,0.0],["1996-07-30",3.5,3.5,3.5,3.5,0.0],["1996-07-31",3.5,3.5,3.5,3.5,0.0],["1996-08-01",3.5,3.5,3.5,3.5,0.0],["1996-08-02",4.0,4.0,3.75,3.75,4300.0],["1996-08-05",3.5,3.625,3.5,3.5,4200.0],["1996-08-06",4.0,4.0,4.0,4.0,1000.0],["1996-08-07",4.0,4.0,4.0,4.0,0.0],["1996-08-08",4.0,4.0,4.0,4.0,0.0],["1996-08-09",3.5,3.5,3.5,3.5,400.0],["1996-08-12",3.5,3.5,3.5,3.5,0.0],["1996-08-13",3.5,3.5,3.5,3.5,300.0],["1996-08-14",3.5,3.5,3.5,3.5,0.0],["1996-08-15",4.0,4.0,3.5,3.875,4500.0],["1996-08-16",3.875,3.875,3.875,3.875,0.0],["1996-08-19",3.875,3.875,3.875,3.875,0.0],["1996-08-20",3.5,4.0,3.5,3.75,6400.0],["1996-08-21",3.75,3.75,3.75,3.75,800.0],["1996-08-22",3.75,3.75,3.75,3.75,200.0],["1996-08-23",3.75,3.75,3.75,3.75,6700.0],["1996-08-26",3.75,3.75,3.75,3.75,0.0],["1996-08-27",3.75,3.75,3.75,3.75,0.0],["1996-08-28",3.75,3.75,3.75,3.75,0.0],["1996-08-29",3.75,3.75,3.75,3.75,0.0],["1996-08-30",3.75,3.75,3.75,3.75,0.0],["1996-09-03",3.75,3.75,3.75,3.75,0.0],["1996-09-04",3.75,3.75,3.75,3.75,0.0],["1996-09-05",3.75,3.75,3.75,3.75,0.0],["1996-09-06",3.75,3.75,3.75,3.75,100.0],["1996-09-09",3.75,3.75,3.75,3.75,0.0],["1996-09-10",3.75,3.75,3.75,3.75,0.0],["1996-09-11",3.75,3.75,3.75,3.75,0.0],["1996-09-12",3.875,3.875,3.875,3.875,3000.0],["1996-09-13",3.75,3.75,3.75,3.75,200.0],["1996-09-16",4.0,4.0,4.0,4.0,1200.0],["1996-09-17",3.75,3.75,3.75,3.75,100.0],["1996-09-18",3.75,3.75,3.75,3.75,0.0],["1996-09-19",3.75,3.75,3.75,3.75,0.0],["1996-09-20",3.75,3.75,3.75,3.75,0.0],["1996-09-23",3.75,3.75,3.75,3.75,0.0],["1996-09-24",3.875,4.125,3.875,4.0,36100.0],["1996-09-25",3.875,3.875,3.875,3.875,300.0],["1996-09-26",3.875,3.875,3.875,3.875,0.0],["1996-09-27",3.875,3.875,3.875,3.875,0.0],["1996-09-30",3.875,3.875,3.875,3.875,0.0],["1996-10-01",3.875,3.875,3.875,3.875,0.0],["1996-10-02",3.875,3.875,3.875,3.875,0.0],["1996-10-03",3.875,3.875,3.875,3.875,2000.0],["1996-10-04",3.875,3.875,3.875,3.875,0.0],["1996-10-07",3.875,4.125,3.875,4.125,34000.0],["1996-10-08",4.125,4.125,4.125,4.125,0.0],["1996-10-09",4.0,4.0,4.0,4.0,6000.0],["1996-10-10",4.0,4.0,4.0,4.0,2000.0],["1996-10-11",4.0,4.125,4.0,4.125,22300.0],["1996-10-14",4.0625,4.0625,4.0625,4.0625,100.0],["1996-10-15",4.0625,4.0625,4.0625,4.0625,0.0],["1996-10-16",4.1875,4.1875,4.1875,4.1875,4500.0],["1996-10-17",4.0625,4.0625,4.0625,4.0625,500.0],["1996-10-18",4.0625,4.0625,4.0625,4.0625,1000.0],["1996-10-21",4.0625,4.0625,4.0625,4.0625,0.0],["1996-10-22",4.0625,4.0625,4.0625,4.0625,1800.0],["1996-10-23",4.0625,4.0625,4.0625,4.0625,300.0],["1996-10-24",4.0625,4.0625,4.0625,4.0625,0.0],["1996-10-25",4.1875,4.25,4.125,4.25,13400.0],["1996-10-28",4.125,4.125,4.125,4.125,100.0],["1996-10-29",4.125,4.125,4.125,4.125,0.0],["1996-10-30",4.375,4.375,4.125,4.125,1100.0],["1996-10-31",4.375,4.375,4.25,4.25,2400.0],["1996-11-01",4.25,4.25,4.25,4.25,0.0],["1996-11-04",4.375,4.375,4.25,4.25,2000.0],["1996-11-05",4.375,4.375,4.25,4.25,2000.0],["1996-11-06",4.25,4.25,4.125,4.125,3000.0],["1996-11-07",4.125,4.125,4.125,4.125,0.0],["1996-11-08",4.0625,4.25,4.0625,4.0625,18000.0],["1996-11-11",4.125,4.25,4.125,4.25,4000.0],["1996-11-12",4.25,4.25,4.25,4.25,0.0],["1996-11-13",4.25,4.25,4.25,4.25,0.0],["1996-11-14",4.25,4.25,4.25,4.25,10000.0],["1996-11-15",4.375,4.375,4.375,4.375,8300.0],["1996-11-18",4.375,4.375,4.375,4.375,0.0],["1996-11-19",4.375,4.375,4.375,4.375,0.0],["1996-11-20",4.125,4.375,4.125,4.375,600.0],["1996-11-21",4.375,4.375,4.375,4.375,2500.0],["1996-11-22",4.375,4.375,4.375,4.375,0.0],["1996-11-25",4.375,4.375,4.375,4.375,0.0],["1996-11-26",4.5,4.5,4.375,4.375,400.0],["1996-11-27",4.375,4.375,4.375,4.375,0.0],["1996-11-29",4.375,4.375,4.375,4.375,0.0],["1996-12-02",4.375,4.375,4.375,4.375,0.0],["1996-12-03",4.25,4.25,4.25,4.25,1000.0],["1996-12-04",4.25,4.25,4.25,4.25,0.0],["1996-12-05",4.25,4.25,4.25,4.25,9200.0],["1996-12-06",4.125,4.125,4.125,4.125,500.0],["1996-12-09",4.375,4.375,4.25,4.25,3500.0],["1996-12-10",4.125,4.125,4.125,4.125,2000.0],["1996-12-11",4.3125,4.5,4.25,4.375,29600.0],["1996-12-12",4.25,4.5,4.25,4.5,16500.0],["1996-12-13",4.25,4.25,4.25,4.25,200.0],["1996-12-16",4.25,4.25,4.25,4.25,500.0],["1996-12-17",4.25,4.25,4.25,4.25,0.0],["1996-12-18",4.625,4.625,4.625,4.625,500.0],["1996-12-19",4.25,4.25,4.25,4.25,100.0],["1996-12-20",4.625,4.625,4.625,4.625,1000.0],["1996-12-23",4.25,4.625,4.125,4.625,27200.0],["1996-12-24",4.625,4.625,4.5625,4.5625,2000.0],["1996-12-26",4.5625,4.5625,4.5625,4.5625,0.0],["1996-12-27",4.75,4.75,4.75,4.75,200.0],["1996-12-30",4.75,4.75,4.75,4.75,0.0],["1996-12-31",4.75,4.75,4.75,4.75,0.0],["1997-01-02",4.5,4.5,4.5,4.5,1600.0],["1997-01-03",4.5,4.5,4.5,4.5,2500.0],["1997-01-06",4.5,4.5,4.5,4.5,0.0],["1997-01-07",4.5,4.5,4.5,4.5,0.0],["1997-01-08",4.5,4.5,4.5,4.5,0.0],["1997-01-09",4.5,4.5,4.5,4.5,0.0],["1997-01-10",4.5,4.5,4.5,4.5,0.0],["1997-01-13",4.5,4.5,4.5,4.5,0.0],["1997-01-14",4.5,4.5,4.5,4.5,0.0],["1997-01-15",4.25,4.25,4.25,4.25,2000.0],["1997-01-16",4.25,4.25,4.25,4.25,0.0],["1997-01-17",4.25,4.25,4.25,4.25,0.0],["1997-01-20",4.625,4.625,4.4375,4.5,18400.0],["1997-01-21",4.5,4.5,4.5,4.5,0.0],["1997-01-22",4.5,4.625,4.5,4.625,10000.0],["1997-01-23",4.5,4.5,4.5,4.5,300.0],["1997-01-24",4.5,4.5,4.5,4.5,0.0],["1997-01-27",4.5,4.5,4.5,4.5,0.0],["1997-01-28",4.5,4.5,4.5,4.5,0.0],["1997-01-29",4.75,4.75,4.75,4.75,200.0],["1997-01-30",4.75,4.75,4.75,4.75,0.0],["1997-01-31",4.75,4.75,4.625,4.625,2000.0],["1997-02-03",4.875,4.875,4.875,4.875,100.0],["1997-02-04",4.875,4.875,4.875,4.875,0.0],["1997-02-05",4.875,4.875,4.875,4.875,0.0],["1997-02-06",4.875,4.875,4.875,4.875,1000.0],["1997-02-07",4.625,4.625,4.625,4.625,1000.0],["1997-02-10",4.625,4.625,4.625,4.625,0.0],["1997-02-11",4.625,4.625,4.625,4.625,0.0],["1997-02-12",4.625,4.625,4.625,4.625,500.0],["1997-02-13",4.625,4.625,4.625,4.625,0.0],["1997-02-14",4.625,4.625,4.625,4.625,0.0],["1997-02-18",4.875,5.5,4.875,5.0,16300.0],["1997-02-19",4.875,4.875,4.875,4.875,100.0],["1997-02-20",4.875,4.875,4.75,4.75,1700.0],["1997-02-21",4.75,5.125,4.75,4.875,11200.0],["1997-02-24",4.875,4.875,4.875,4.875,0.0],["1997-02-25",4.875,4.875,4.875,4.875,0.0],["1997-02-26",4.75,4.75,4.625,4.75,9000.0],["1997-02-27",4.75,4.75,4.75,4.75,0.0],["1997-02-28",4.75,4.75,4.75,4.75,0.0],["1997-03-03",4.75,4.75,4.75,4.75,0.0],["1997-03-04",4.875,4.875,4.875,4.875,2000.0],["1997-03-05",4.875,4.875,4.875,4.875,0.0],["1997-03-06",4.875,4.875,4.875,4.875,0.0],["1997-03-07",4.875,4.875,4.875,4.875,0.0],["1997-03-10",4.875,4.875,4.875,4.875,0.0],["1997-03-11",4.625,4.625,4.625,4.625,100.0],["1997-03-12",4.875,4.875,4.875,4.875,100.0],["1997-03-13",4.875,4.875,4.875,4.875,0.0],["1997-03-14",4.625,4.625,4.625,4.625,1000.0],["1997-03-17",4.625,4.625,4.625,4.625,0.0],["1997-03-18",4.625,4.625,4.625,4.625,0.0],["1997-03-19",4.625,4.625,4.625,4.625,0.0],["1997-03-20",4.625,4.625,4.625,4.625,0.0],["1997-03-21",4.625,4.625,4.625,4.625,0.0],["1997-03-24",4.875,4.875,4.875,4.875,4000.0],["1997-03-25",4.625,5.125,4.625,5.125,10000.0],["1997-03-26",5.0,5.0,4.875,4.9062,12100.0],["1997-03-27",4.8125,4.875,4.75,4.875,8700.0],["1997-03-31",4.875,4.875,4.875,4.875,0.0],["1997-04-01",5.0,5.0,4.9375,4.9375,3100.0],["1997-04-02",4.9375,4.9375,4.9375,4.9375,0.0],["1997-04-03",4.9375,4.9375,4.9375,4.9375,0.0],["1997-04-04",4.9375,4.9375,4.9375,4.9375,0.0],["1997-04-07",5.0,5.0,4.9375,4.9375,6500.0],["1997-04-08",4.9375,4.9375,4.9375,4.9375,1000.0],["1997-04-09",4.8125,5.0,4.8125,5.0,4000.0],["1997-04-10",4.9375,4.9375,4.9375,4.9375,1500.0],["1997-04-11",4.9375,4.9375,4.9375,4.9375,0.0],["1997-04-14",4.8125,4.8125,4.8125,4.8125,100.0],["1997-04-15",4.9375,4.9375,4.9375,4.9375,900.0],["1997-04-16",4.9375,4.9375,4.9375,4.9375,0.0],["1997-04-17",4.9375,4.9375,4.9375,4.9375,0.0],["1997-04-18",5.125,5.125,5.125,5.125,100.0],["1997-04-21",5.125,5.125,5.125,5.125,0.0],["1997-04-22",4.9375,4.9375,4.9375,4.9375,1200.0],["1997-04-23",4.9375,4.9375,4.9375,4.9375,2000.0],["1997-04-24",5.125,5.125,5.0625,5.0625,2000.0],["1997-04-25",5.0625,5.0625,5.0625,5.0625,0.0],["1997-04-28",5.0625,5.0625,5.0625,5.0625,0.0],["1997-04-29",4.8125,5.0,4.8125,4.9375,7100.0],["1997-04-30",4.9375,5.0,4.9375,5.0,2300.0],["1997-05-01",5.0625,5.5,5.0625,5.5,29000.0],["1997-05-02",5.5,5.75,5.5,5.5625,10300.0],["1997-05-05",5.625,5.75,5.625,5.75,3500.0],["1997-05-06",5.5625,5.8125,5.5625,5.8125,900.0],["1997-05-07",5.8125,5.8125,5.75,5.75,4700.0],["1997-05-08",5.75,5.75,5.75,5.75,0.0],["1997-05-09",6.125,6.625,6.125,6.125,24300.0],["1997-05-12",6.125,6.125,6.125,6.125,0.0],["1997-05-13",5.875,5.875,5.875,5.875,14000.0],["1997-05-14",6.125,6.125,5.75,5.75,13000.0],["1997-05-15",5.75,5.75,5.75,5.75,0.0],["1997-05-16",5.875,5.875,5.875,5.875,200.0],["1997-05-19",6.125,6.125,6.0,6.125,11700.0],["1997-05-20",6.125,6.25,6.125,6.25,2000.0],["1997-05-21",6.5,7.125,6.5,7.125,13600.0],["1997-05-22",7.125,7.5,7.0,7.5,3200.0],["1997-05-23",7.5,7.5,7.375,7.375,1800.0],["1997-05-27",6.75,7.125,6.75,7.125,2600.0],["1997-05-28",6.75,7.5,6.75,7.5,6900.0],["1997-05-29",7.5,7.625,7.5,7.625,5300.0],["1997-05-30",7.625,7.625,7.625,7.625,0.0],["1997-06-02",7.625,7.625,7.625,7.625,1700.0],["1997-06-03",7.5,7.5,7.5,7.5,300.0],["1997-06-04",7.5,7.5,7.5,7.5,100.0],["1997-06-05",7.5,7.5,7.5,7.5,0.0],["1997-06-06",7.5,7.5,7.5,7.5,0.0],["1997-06-09",7.5625,7.875,7.375,7.875,6500.0],["1997-06-10",7.875,8.375,7.875,8.375,2700.0],["1997-06-11",7.875,8.375,7.875,8.375,3000.0],["1997-06-12",8.375,8.5,8.375,8.5,1100.0],["1997-06-13",8.875,9.375,8.375,8.375,16100.0],["1997-06-16",8.375,8.375,8.375,8.375,1600.0],["1997-06-17",8.375,8.375,8.375,8.375,300.0],["1997-06-18",8.375,8.375,8.375,8.375,0.0],["1997-06-19",8.375,8.375,8.375,8.375,0.0],["1997-06-20",8.375,8.375,8.375,8.375,0.0],["1997-06-23",8.375,8.625,8.25,8.25,1300.0],["1997-06-24",8.25,8.375,8.25,8.375,300.0],["1997-06-25",8.25,8.25,8.25,8.25,1000.0],["1997-06-26",8.25,8.25,8.25,8.25,0.0],["1997-06-27",8.25,8.25,8.25,8.25,0.0],["1997-06-30",8.375,8.375,8.375,8.375,3000.0],["1997-07-01",8.375,8.375,8.375,8.375,3500.0],["1997-07-02",8.25,8.25,8.25,8.25,1000.0],["1997-07-03",8.25,8.25,8.25,8.25,0.0],["1997-07-07",8.25,8.25,8.25,8.25,0.0],["1997-07-08",8.25,8.25,8.25,8.25,1000.0],["1997-07-09",8.25,8.25,8.25,8.25,1000.0],["1997-07-10",7.875,7.875,7.875,7.875,300.0],["1997-07-11",7.875,8.5,7.875,8.5,2000.0],["1997-07-14",8.0,8.375,8.0,8.375,6900.0],["1997-07-15",8.375,8.375,8.375,8.375,0.0],["1997-07-16",8.5,8.5,7.625,7.625,1800.0],["1997-07-17",7.375,7.375,7.375,7.375,100.0],["1997-07-18",7.5,7.5,7.5,7.5,100.0],["1997-07-21",7.5,7.5,7.5,7.5,0.0],["1997-07-22",8.0,8.25,8.0,8.25,9000.0],["1997-07-23",8.75,8.75,8.75,8.75,2100.0],["1997-07-24",8.75,8.75,8.75,8.75,0.0],["1997-07-25",8.5,9.0,8.5,8.75,12000.0],["1997-07-28",8.5,8.75,8.375,8.5,18000.0],["1997-07-29",8.5,8.5,8.5,8.5,2000.0],["1997-07-30",8.5,8.5,8.5,8.5,0.0],["1997-07-31",8.5,8.5,8.5,8.5,0.0],["1997-08-01",8.5,8.5,8.5,8.5,0.0],["1997-08-04",8.75,9.25,8.75,9.25,12400.0],["1997-08-05",9.375,9.5,9.25,9.25,7700.0],["1997-08-06",9.375,9.375,9.375,9.375,2000.0],["1997-08-07",9.25,9.25,9.0,9.0,2500.0],["1997-08-08",9.0,9.0,9.0,9.0,0.0],["1997-08-11",9.0,9.0,9.0,9.0,0.0],["1997-08-12",9.0,9.0,9.0,9.0,1300.0],["1997-08-13",9.375,9.375,9.375,9.375,500.0],["1997-08-14",8.75,8.75,8.75,8.75,2600.0],["1997-08-15",9.0,9.0,8.625,8.75,3500.0],["1997-08-18",8.75,8.75,8.75,8.75,0.0],["1997-08-19",8.5,8.75,8.5,8.75,7000.0],["1997-08-20",8.75,8.75,8.75,8.75,0.0],["1997-08-21",8.4375,8.625,8.4375,8.625,600.0],["1997-08-22",8.625,8.625,8.625,8.625,0.0],["1997-08-25",8.625,8.625,8.625,8.625,0.0],["1997-08-26",8.625,8.625,8.625,8.625,0.0],["1997-08-27",9.1875,9.1875,9.1875,9.1875,500.0],["1997-08-28",9.375,9.5,9.125,9.25,5000.0],["1997-08-29",9.625,9.875,9.5,9.625,17300.0],["1997-09-02",9.875,9.875,9.6875,9.75,5800.0],["1997-09-03",9.75,10.25,9.75,10.0,7100.0],["1997-09-04",10.0,10.0,10.0,10.0,0.0],["1997-09-05",10.0,10.0,9.75,9.75,12700.0],["1997-09-08",9.75,9.75,9.5,9.5,1500.0],["1997-09-09",9.5,9.5,9.5,9.5,0.0],["1997-09-10",9.5,9.5,9.5,9.5,0.0],["1997-09-11",9.5,9.5,9.5,9.5,0.0],["1997-09-12",9.5,9.5,8.875,9.25,14800.0],["1997-09-15",9.5,9.625,9.5,9.625,600.0],["1997-09-16",9.5,9.5,9.5,9.5,2400.0],["1997-09-17",9.625,9.625,9.5,9.5,10000.0],["1997-09-18",9.75,9.75,9.75,9.75,200.0],["1997-09-19",9.75,9.75,9.75,9.75,0.0],["1997-09-22",9.75,9.75,9.75,9.75,0.0],["1997-09-23",9.75,9.75,9.75,9.75,0.0],["1997-09-24",9.75,9.75,9.75,9.75,0.0],["1997-09-25",9.75,9.75,9.75,9.75,0.0],["1997-09-26",9.5,9.5,9.5,9.5,5000.0],["1997-09-29",9.375,9.875,9.375,9.875,4200.0],["1997-09-30",9.5,9.5,8.75,8.75,10300.0],["1997-10-01",9.375,9.375,8.75,9.0,10600.0],["1997-10-02",9.0,9.0,9.0,9.0,0.0],["1997-10-03",9.25,9.25,8.75,8.75,13500.0],["1997-10-06",8.75,9.25,8.75,9.25,2500.0],["1997-10-07",8.75,9.0,8.75,9.0,1500.0],["1997-10-08",9.0,9.25,9.0,9.25,2100.0],["1997-10-09",9.25,9.25,9.25,9.25,1800.0],["1997-10-10",8.75,9.25,8.75,9.25,6000.0],["1997-10-13",8.75,8.75,8.75,8.75,2300.0],["1997-10-14",9.25,9.25,8.75,8.75,1900.0],["1997-10-15",8.75,8.75,8.75,8.75,0.0],["1997-10-16",8.75,9.0,8.75,8.75,1700.0],["1997-10-17",8.75,8.75,8.75,8.75,900.0],["1997-10-20",8.75,9.25,8.75,9.25,5200.0],["1997-10-21",9.25,9.25,9.25,9.25,0.0],["1997-10-22",9.25,9.25,9.25,9.25,0.0],["1997-10-23",8.75,9.25,8.75,9.125,6900.0],["1997-10-24",9.125,9.125,9.125,9.125,300.0],["1997-10-27",9.125,9.125,9.125,9.125,1000.0],["1997-10-28",8.75,8.75,8.75,8.75,4600.0],["1997-10-29",8.75,8.75,8.75,8.75,0.0],["1997-10-30",8.75,8.75,8.75,8.75,500.0],["1997-10-31",8.75,8.75,8.75,8.75,0.0],["1997-11-03",8.75,8.75,8.75,8.75,0.0],["1997-11-04",9.0,9.0,9.0,9.0,200.0],["1997-11-05",9.0,9.0,9.0,9.0,0.0],["1997-11-06",8.75,8.75,8.625,8.75,2600.0],["1997-11-07",9.0,9.625,9.0,9.625,4200.0],["1997-11-10",9.0,9.0,9.0,9.0,200.0],["1997-11-11",9.0,9.0,9.0,9.0,0.0],["1997-11-12",9.0,9.75,8.75,9.75,9600.0],["1997-11-13",8.875,9.875,8.875,9.875,2700.0],["1997-11-14",9.25,9.25,9.25,9.25,100.0],["1997-11-17",9.375,9.375,9.375,9.375,1900.0],["1997-11-18",9.375,9.375,9.375,9.375,0.0],["1997-11-19",9.75,9.75,9.5,9.5,10200.0],["1997-11-20",9.5,9.5,9.5,9.5,0.0],["1997-11-21",9.5,9.5,9.5,9.5,300.0],["1997-11-24",9.5,9.5,9.5,9.5,3700.0],["1997-11-25",9.5,9.5,9.5,9.5,0.0],["1997-11-26",9.5,9.5,9.5,9.5,0.0],["1997-11-28",9.5,9.5,9.5,9.5,0.0],["1997-12-01",9.25,9.25,9.25,9.25,1100.0],["1997-12-02",9.25,9.25,9.25,9.25,1000.0],["1997-12-03",9.25,9.375,9.125,9.375,8900.0],["1997-12-04",9.375,9.375,9.375,9.375,0.0],["1997-12-05",9.375,9.375,9.375,9.375,0.0],["1997-12-08",9.375,9.375,9.375,9.375,2100.0],["1997-12-09",9.375,9.375,8.75,8.75,5300.0],["1997-12-10",8.75,9.125,8.75,8.75,21100.0],["1997-12-11",8.75,8.75,8.75,8.75,0.0],["1997-12-12",8.25,8.25,8.25,8.25,600.0],["1997-12-15",8.25,8.25,8.25,8.25,0.0],["1997-12-16",8.25,8.25,8.25,8.25,0.0],["1997-12-17",8.25,8.25,8.25,8.25,0.0],["1997-12-18",8.25,8.25,8.25,8.25,1000.0],["1997-12-19",8.5,9.0,8.5,9.0,18400.0],["1997-12-22",8.5,9.25,8.5,9.25,600.0],["1997-12-23",9.0,9.0,9.0,9.0,3900.0],["1997-12-24",9.375,9.375,9.375,9.375,100.0],["1997-12-26",8.875,8.875,8.375,8.5,5600.0],["1997-12-29",8.25,8.25,8.25,8.25,100.0],["1997-12-30",8.5,8.5,8.25,8.25,200.0],["1997-12-31",9.0,9.0,9.0,9.0,5500.0],["1998-01-02",9.0,9.0,9.0,9.0,0.0],["1998-01-05",8.625,8.625,8.625,8.625,1500.0],["1998-01-06",8.0,8.0,7.875,8.0,7900.0],["1998-01-07",7.625,8.125,7.5625,8.125,16900.0],["1998-01-08",8.125,8.125,8.125,8.125,0.0],["1998-01-09",7.5625,7.5625,7.5625,7.5625,500.0],["1998-01-12",7.5625,7.5625,7.5625,7.5625,2800.0],["1998-01-13",7.625,7.625,7.625,7.625,1000.0],["1998-01-14",7.625,7.625,7.625,7.625,0.0],["1998-01-15",7.625,7.625,7.625,7.625,0.0],["1998-01-16",7.625,7.625,7.625,7.625,0.0],["1998-01-20",7.625,7.625,7.625,7.625,200.0],["1998-01-21",7.625,7.625,7.625,7.625,0.0],["1998-01-22",7.625,7.625,7.625,7.625,0.0],["1998-01-23",7.625,7.625,7.625,7.625,7600.0],["1998-01-26",7.625,7.625,7.375,7.5,3400.0],["1998-01-27",7.5,7.5,7.5,7.5,0.0],["1998-01-28",7.5,7.5,7.5,7.5,0.0],["1998-01-29",7.375,7.375,7.375,7.375,400.0],["1998-01-30",7.375,7.375,7.375,7.375,0.0],["1998-02-02",7.375,7.375,7.375,7.375,0.0],["1998-02-03",7.375,7.5,7.375,7.5,900.0],["1998-02-04",7.5,7.5,7.5,7.5,0.0],["1998-02-05",7.5,7.5,7.5,7.5,0.0],["1998-02-06",7.625,8.0,7.625,8.0,7400.0],["1998-02-09",8.0,8.0,8.0,8.0,5500.0],["1998-02-10",7.75,7.75,7.75,7.75,600.0],["1998-02-11",7.75,7.75,7.75,7.75,0.0],["1998-02-12",7.8125,7.8125,7.8125,7.8125,300.0],["1998-02-13",7.8125,7.8125,7.8125,7.8125,0.0],["1998-02-17",7.8125,7.8125,7.8125,7.8125,0.0],["1998-02-18",7.8125,7.8125,7.8125,7.8125,0.0],["1998-02-19",7.8125,7.8125,7.8125,7.8125,0.0],["1998-02-20",7.8125,7.8125,7.8125,7.8125,0.0],["1998-02-23",7.8125,7.8125,7.8125,7.8125,0.0],["1998-02-24",7.8125,8.0,7.8125,8.0,2700.0],["1998-02-25",8.0,8.0,8.0,8.0,0.0],["1998-02-26",8.0,8.0,8.0,8.0,0.0],["1998-02-27",7.8125,8.0,7.8125,7.8125,3500.0],["1998-03-02",7.8125,7.8125,7.8125,7.8125,0.0],["1998-03-03",7.8125,7.8125,7.8125,7.8125,0.0],["1998-03-04",7.8125,7.8125,7.8125,7.8125,0.0],["1998-03-05",7.8125,7.8125,7.8125,7.8125,0.0],["1998-03-06",7.8125,7.8125,7.8125,7.8125,0.0],["1998-03-09",7.875,7.875,7.875,7.875,500.0],["1998-03-10",7.8125,7.8125,7.8125,7.8125,200.0],["1998-03-11",7.8125,7.8125,7.8125,7.8125,200.0],["1998-03-12",7.8125,7.8125,7.8125,7.8125,0.0],["1998-03-13",7.8125,7.8125,7.8125,7.8125,0.0],["1998-03-16",7.8125,7.8125,7.8125,7.8125,0.0],["1998-03-17",7.8125,7.8125,7.8125,7.8125,0.0],["1998-03-18",7.9375,8.375,7.9375,8.25,8900.0],["1998-03-19",8.25,8.25,8.125,8.25,6100.0],["1998-03-20",8.25,8.25,8.25,8.25,0.0],["1998-03-23",8.25,8.25,8.25,8.25,0.0],["1998-03-24",8.25,8.25,8.25,8.25,0.0],["1998-03-25",8.0,8.0,8.0,8.0,1600.0],["1998-03-26",8.25,8.25,8.25,8.25,600.0],["1998-03-27",8.25,8.25,8.25,8.25,0.0],["1998-03-30",8.125,8.125,8.125,8.125,500.0],["1998-03-31",8.125,8.125,7.9375,7.9375,1500.0],["1998-04-01",8.0,8.0,8.0,8.0,3300.0],["1998-04-02",8.0,8.0,8.0,8.0,0.0],["1998-04-03",8.0,8.0,8.0,8.0,0.0],["1998-04-06",7.9375,7.9375,7.9375,7.9375,3500.0],["1998-04-07",7.9375,7.9375,7.9375,7.9375,1800.0],["1998-04-08",7.9375,7.9375,7.9375,7.9375,2000.0],["1998-04-09",7.9375,7.9375,7.9375,7.9375,6700.0],["1998-04-13",7.625,7.625,7.625,7.625,1000.0],["1998-04-14",7.75,7.75,7.75,7.75,1600.0],["1998-04-15",7.875,7.875,7.625,7.625,300.0],["1998-04-16",7.625,7.625,7.5,7.5,3500.0],["1998-04-17",7.625,7.625,7.625,7.625,1000.0],["1998-04-20",7.625,7.625,7.625,7.625,100.0],["1998-04-21",7.875,7.875,7.875,7.875,500.0],["1998-04-22",7.75,7.75,7.75,7.75,500.0],["1998-04-23",7.75,7.75,7.75,7.75,0.0],["1998-04-24",7.75,7.75,7.75,7.75,0.0],["1998-04-27",7.625,7.625,7.5,7.5,16200.0],["1998-04-28",7.5,7.5,7.5,7.5,0.0],["1998-04-29",7.0,7.0,7.0,7.0,1000.0],["1998-04-30",7.25,7.25,7.25,7.25,2000.0],["1998-05-01",7.25,7.25,7.0,7.25,6600.0],["1998-05-04",7.25,7.25,7.25,7.25,0.0],["1998-05-05",7.25,7.25,7.25,7.25,0.0],["1998-05-06",7.25,7.25,7.25,7.25,0.0],["1998-05-07",7.25,7.25,7.25,7.25,0.0],["1998-05-08",7.25,7.25,7.25,7.25,0.0],["1998-05-11",7.25,7.25,7.25,7.25,0.0],["1998-05-12",7.25,7.25,7.25,7.25,0.0],["1998-05-13",7.25,7.25,7.25,7.25,0.0],["1998-05-14",7.0,7.0,7.0,7.0,200.0],["1998-05-15",7.0,7.0,7.0,7.0,0.0],["1998-05-18",7.0,7.0,7.0,7.0,0.0],["1998-05-19",7.0,7.0,7.0,7.0,10800.0],["1998-05-20",6.625,6.75,6.375,6.75,9100.0],["1998-05-21",6.625,7.25,6.5,7.25,19300.0],["1998-05-22",7.25,7.25,7.25,7.25,0.0],["1998-05-26",7.25,7.25,7.25,7.25,0.0],["1998-05-27",7.25,7.25,7.25,7.25,0.0],["1998-05-28",7.25,7.25,7.25,7.25,0.0],["1998-05-29",7.25,7.25,7.25,7.25,0.0],["1998-06-01",7.25,7.25,7.25,7.25,0.0],["1998-06-02",7.25,7.25,7.25,7.25,0.0],["1998-06-03",7.25,7.25,7.25,7.25,0.0],["1998-06-04",7.25,7.25,7.25,7.25,0.0],["1998-06-05",7.25,7.25,7.25,7.25,0.0],["1998-06-08",7.25,7.25,7.25,7.25,0.0],["1998-06-09",7.25,7.25,7.25,7.25,0.0],["1998-06-10",7.25,7.25,7.25,7.25,0.0],["1998-06-11",6.5625,6.5625,6.5,6.5,600.0],["1998-06-12",6.25,7.0,6.25,7.0,19000.0],["1998-06-15",7.0,7.0,7.0,7.0,0.0],["1998-06-16",7.0,7.0,7.0,7.0,1000.0],["1998-06-17",6.75,6.75,6.75,6.75,700.0],["1998-06-18",6.75,6.75,6.75,6.75,0.0],["1998-06-19",6.75,7.25,6.75,7.25,9300.0],["1998-06-22",7.25,7.25,7.25,7.25,0.0],["1998-06-23",7.25,7.25,7.25,7.25,0.0],["1998-06-24",7.25,7.25,7.25,7.25,0.0],["1998-06-25",7.25,7.25,7.25,7.25,0.0],["1998-06-26",6.75,6.75,6.75,6.75,2000.0],["1998-06-29",7.0,7.0,7.0,7.0,300.0],["1998-06-30",7.625,7.625,7.625,7.625,200.0],["1998-07-01",7.625,7.625,7.625,7.625,0.0],["1998-07-02",7.0,7.0,7.0,7.0,100.0],["1998-07-06",7.0,7.0,7.0,7.0,0.0],["1998-07-07",7.0,7.0,7.0,7.0,0.0],["1998-07-08",7.0,7.0,7.0,7.0,1200.0],["1998-07-09",7.0,7.0,7.0,7.0,0.0],["1998-07-10",7.0,7.0,7.0,7.0,200.0],["1998-07-13",7.0,7.0,7.0,7.0,0.0],["1998-07-14",7.0,7.0,7.0,7.0,100.0],["1998-07-15",7.0,7.0,7.0,7.0,0.0],["1998-07-16",7.0,7.75,7.0,7.75,200.0],["1998-07-17",7.0,7.0,7.0,7.0,500.0],["1998-07-20",7.0,7.0,7.0,7.0,0.0],["1998-07-21",7.0,7.0,7.0,7.0,0.0],["1998-07-22",6.875,6.875,6.875,6.875,400.0],["1998-07-23",6.875,6.875,6.375,6.625,3700.0],["1998-07-24",6.875,7.0,6.75,6.875,7600.0],["1998-07-27",6.625,6.625,6.625,6.625,500.0],["1998-07-28",6.625,6.625,6.625,6.625,0.0],["1998-07-29",6.625,6.625,6.625,6.625,0.0],["1998-07-30",6.0,6.5,6.0,6.5,3300.0],["1998-07-31",6.625,6.625,6.625,6.625,500.0],["1998-08-03",6.5,6.5,6.5,6.5,300.0],["1998-08-04",6.5,6.5,6.5,6.5,300.0],["1998-08-05",6.5,6.5625,6.5,6.5625,300.0],["1998-08-06",6.5625,6.5625,6.5625,6.5625,0.0],["1998-08-07",6.5625,6.5625,6.5625,6.5625,0.0],["1998-08-10",6.5625,6.5625,6.5625,6.5625,0.0],["1998-08-11",6.625,6.625,6.625,6.625,900.0],["1998-08-12",6.625,6.625,6.625,6.625,0.0],["1998-08-13",6.625,6.625,6.625,6.625,0.0],["1998-08-14",6.5,6.5,6.5,6.5,2900.0],["1998-08-17",6.5,6.5,6.5,6.5,0.0],["1998-08-18",6.625,6.625,6.625,6.625,1100.0],["1998-08-19",6.5625,6.875,6.5625,6.875,3500.0],["1998-08-20",6.875,6.875,6.875,6.875,0.0],["1998-08-21",6.875,6.875,6.875,6.875,0.0],["1998-08-24",6.625,6.625,6.625,6.625,400.0],["1998-08-25",6.625,6.625,6.625,6.625,0.0],["1998-08-26",6.625,6.625,6.625,6.625,0.0],["1998-08-27",6.625,6.625,6.625,6.625,0.0],["1998-08-28",6.625,6.625,6.625,6.625,0.0],["1998-08-31",6.625,6.625,6.625,6.625,0.0],["1998-09-01",6.375,6.375,6.375,6.375,100.0],["1998-09-02",6.5,6.75,6.5,6.625,1200.0],["1998-09-03",6.75,6.75,6.75,6.75,100.0],["1998-09-04",6.75,6.75,6.75,6.75,0.0],["1998-09-08",6.75,6.75,6.75,6.75,0.0],["1998-09-09",6.75,6.75,6.75,6.75,0.0],["1998-09-10",6.75,6.75,6.75,6.75,0.0],["1998-09-11",6.75,6.75,6.75,6.75,0.0],["1998-09-14",6.75,6.75,6.75,6.75,0.0],["1998-09-15",6.75,6.75,6.75,6.75,0.0],["1998-09-16",6.75,6.75,6.75,6.75,0.0],["1998-09-17",6.9375,6.9375,6.9375,6.9375,5600.0],["1998-09-18",6.9375,6.9375,6.9375,6.9375,0.0],["1998-09-21",6.5,6.5,6.5,6.5,400.0],["1998-09-22",6.5,6.5,6.5,6.5,0.0],["1998-09-23",6.5,6.5,6.5,6.5,0.0],["1998-09-24",6.5,6.5,6.5,6.5,0.0],["1998-09-25",6.5,7.0,6.5,7.0,2900.0],["1998-09-28",7.0,7.0,7.0,7.0,0.0],["1998-09-29",6.375,6.375,6.375,6.375,500.0],["1998-09-30",6.375,6.375,6.375,6.375,0.0],["1998-10-01",6.375,6.375,6.375,6.375,0.0],["1998-10-02",6.375,6.375,6.375,6.375,0.0],["1998-10-05",6.375,6.375,6.375,6.375,0.0],["1998-10-06",6.875,6.875,6.875,6.875,100.0],["1998-10-07",6.875,6.875,6.875,6.875,500.0],["1998-10-08",6.875,6.875,6.875,6.875,0.0],["1998-10-09",6.875,6.875,6.875,6.875,0.0],["1998-10-12",6.875,6.875,6.875,6.875,500.0],["1998-10-13",6.875,6.875,6.875,6.875,6000.0],["1998-10-14",6.875,6.875,6.875,6.875,0.0],["1998-10-15",6.875,6.875,6.875,6.875,0.0],["1998-10-16",6.375,6.375,6.375,6.375,1000.0],["1998-10-19",7.125,7.125,7.125,7.125,3400.0],["1998-10-20",6.875,6.875,6.875,6.875,1500.0],["1998-10-21",6.875,7.0,6.875,7.0,1000.0],["1998-10-22",7.0,7.0,7.0,7.0,0.0],["1998-10-23",7.0,7.0,7.0,7.0,0.0],["1998-10-26",7.0,7.0,7.0,7.0,0.0],["1998-10-27",7.0,7.0,7.0,7.0,0.0],["1998-10-28",7.0,7.0,7.0,7.0,0.0],["1998-10-29",7.0,7.0,7.0,7.0,0.0],["1998-10-30",7.0,7.0,7.0,7.0,0.0],["1998-11-02",7.0,7.0,7.0,7.0,0.0],["1998-11-03",7.0,7.0,7.0,7.0,100.0],["1998-11-04",7.0,7.0,7.0,7.0,0.0],["1998-11-05",7.0,7.0,7.0,7.0,0.0],["1998-11-06",6.625,6.625,6.625,6.625,500.0],["1998-11-09",6.625,6.625,6.625,6.625,0.0],["1998-11-10",6.625,6.625,6.625,6.625,0.0],["1998-11-11",6.625,6.625,6.625,6.625,0.0],["1998-11-12",6.625,6.625,6.625,6.625,0.0],["1998-11-13",6.625,6.625,6.625,6.625,0.0],["1998-11-16",6.625,6.625,6.625,6.625,0.0],["1998-11-17",6.75,6.75,6.75,6.75,500.0],["1998-11-18",6.75,6.75,6.75,6.75,0.0],["1998-11-19",6.75,6.75,6.75,6.75,0.0],["1998-11-20",6.75,6.75,6.75,6.75,0.0],["1998-11-23",6.75,6.75,6.625,6.625,200.0],["1998-11-24",6.625,6.625,6.625,6.625,0.0],["1998-11-25",6.625,6.625,6.625,6.625,0.0],["1998-11-27",6.625,6.625,6.625,6.625,0.0],["1998-11-30",6.625,6.625,6.625,6.625,0.0],["1998-12-01",6.625,6.625,6.625,6.625,0.0],["1998-12-02",6.625,6.625,6.625,6.625,0.0],["1998-12-03",6.625,6.75,6.625,6.625,3200.0],["1998-12-04",6.625,6.625,6.625,6.625,0.0],["1998-12-07",6.625,6.625,6.625,6.625,0.0],["1998-12-08",6.125,6.125,6.125,6.125,1000.0],["1998-12-09",6.0,6.0,6.0,6.0,1100.0],["1998-12-10",6.25,6.25,6.25,6.25,1900.0],["1998-12-11",6.25,6.25,6.25,6.25,0.0],["1998-12-14",6.0,6.0,5.75,5.75,1300.0],["1998-12-15",5.75,5.75,5.75,5.75,0.0],["1998-12-16",6.375,6.375,6.375,6.375,1000.0],["1998-12-17",6.25,6.25,6.25,6.25,1000.0],["1998-12-18",6.375,6.375,6.375,6.375,3500.0],["1998-12-21",6.375,6.375,6.375,6.375,0.0],["1998-12-22",6.375,6.375,6.375,6.375,0.0],["1998-12-23",6.375,6.375,6.375,6.375,0.0],["1998-12-24",6.375,6.375,6.375,6.375,0.0],["1998-12-28",6.25,6.25,6.25,6.25,100.0],["1998-12-29",6.125,6.125,6.0,6.125,9900.0],["1998-12-30",5.75,5.875,5.5,5.5,9100.0],["1998-12-31",5.5,5.5,5.5,5.5,0.0],["1999-01-04",5.5,5.5,5.5,5.5,0.0],["1999-01-05",5.5,5.5,5.5,5.5,0.0],["1999-01-06",5.5,5.5,5.5,5.5,0.0],["1999-01-07",5.5,5.5,5.5,5.5,0.0],["1999-01-08",5.5,5.5,5.5,5.5,0.0],["1999-01-11",5.25,5.25,5.25,5.25,100.0],["1999-01-12",5.25,5.5,5.25,5.5,2400.0],["1999-01-13",5.5,5.5,5.5,5.5,0.0],["1999-01-14",5.5,5.5,5.5,5.5,0.0],["1999-01-15",5.5,5.5,5.5,5.5,0.0],["1999-01-19",5.5,5.5,5.5,5.5,0.0],["1999-01-20",5.5,5.5,5.5,5.5,0.0],["1999-01-21",6.625,6.625,6.625,6.625,500.0],["1999-01-22",5.75,5.75,5.75,5.75,1500.0],["1999-01-25",5.75,5.75,5.75,5.75,0.0],["1999-01-26",5.75,5.75,5.75,5.75,0.0],["1999-01-27",5.75,6.25,5.75,5.75,19500.0],["1999-01-28",6.875,6.875,6.875,6.875,1800.0],["1999-01-29",6.25,6.875,6.25,6.875,900.0],["1999-02-01",6.875,6.875,6.875,6.875,0.0],["1999-02-02",5.75,5.75,5.75,5.75,1000.0],["1999-02-03",5.75,5.75,5.75,5.75,0.0],["1999-02-04",5.375,5.375,5.375,5.375,100.0],["1999-02-05",7.3125,7.3125,6.0,6.0,2000.0],["1999-02-08",5.5,5.5,5.5,5.5,2500.0],["1999-02-09",5.375,5.375,5.375,5.375,900.0],["1999-02-10",5.375,5.375,5.375,5.375,0.0],["1999-02-11",5.375,5.375,5.375,5.375,1000.0],["1999-02-12",5.375,5.375,5.0,5.0,2200.0],["1999-02-16",5.0,5.5,5.0,5.5,8000.0],["1999-02-17",5.5,5.5,5.5,5.5,0.0],["1999-02-18",5.125,5.6875,5.125,5.5,18300.0],["1999-02-19",5.5,5.5,5.4375,5.5,35000.0],["1999-02-22",5.5,5.5,5.5,5.5,0.0],["1999-02-23",5.5,5.5,5.5,5.5,0.0],["1999-02-24",5.5,5.75,5.5,5.75,3100.0],["1999-02-25",5.75,5.75,5.75,5.75,0.0],["1999-02-26",5.75,5.75,5.75,5.75,0.0],["1999-03-01",5.75,5.75,5.75,5.75,0.0],["1999-03-02",5.75,5.75,5.75,5.75,0.0],["1999-03-03",5.75,5.75,5.75,5.75,0.0],["1999-03-04",5.75,5.75,5.75,5.75,0.0],["1999-03-05",5.75,5.75,5.75,5.75,0.0],["1999-03-08",5.75,5.75,5.75,5.75,0.0],["1999-03-09",5.75,5.75,5.75,5.75,0.0],["1999-03-10",5.75,5.75,5.75,5.75,0.0],["1999-03-11",5.75,5.75,5.75,5.75,0.0],["1999-03-12",5.75,5.75,5.75,5.75,0.0],["1999-03-15",5.75,5.75,5.75,5.75,0.0],["1999-03-16",4.625,4.625,4.625,4.625,600.0],["1999-03-17",4.625,4.625,4.625,4.625,0.0],["1999-03-18",4.625,4.625,4.625,4.625,0.0],["1999-03-19",4.625,4.625,4.625,4.625,0.0],["1999-03-22",4.625,4.625,4.625,4.625,0.0],["1999-03-23",4.25,5.0,4.25,5.0,600.0],["1999-03-24",5.0,5.0,5.0,5.0,0.0],["1999-03-25",5.0,5.0,5.0,5.0,0.0],["1999-03-26",5.0,5.0,5.0,5.0,0.0],["1999-03-29",5.0,5.0,5.0,5.0,0.0],["1999-03-30",5.0,5.0,5.0,5.0,0.0],["1999-03-31",4.75,4.75,4.75,4.75,15100.0],["1999-04-01",4.5,4.5,4.0,4.0,34600.0],["1999-04-05",4.0,4.0,4.0,4.0,0.0],["1999-04-06",4.0,4.0,4.0,4.0,0.0],["1999-04-07",4.0,4.0,4.0,4.0,7000.0],["1999-04-08",4.5,4.5,4.5,4.5,700.0],["1999-04-09",3.75,3.75,3.75,3.75,1400.0],["1999-04-12",3.75,3.75,3.75,3.75,2600.0],["1999-04-13",4.5,4.5,4.5,4.5,2500.0],["1999-04-14",4.375,4.375,4.375,4.375,2000.0],["1999-04-15",4.375,5.0,4.375,4.375,15000.0],["1999-04-16",4.375,4.375,4.375,4.375,4000.0],["1999-04-19",4.25,4.25,4.25,4.25,12000.0],["1999-04-20",4.125,4.25,4.125,4.25,4800.0],["1999-04-21",4.25,4.25,4.25,4.25,0.0],["1999-04-22",4.25,4.25,4.25,4.25,0.0],["1999-04-23",4.25,4.25,4.25,4.25,0.0],["1999-04-26",4.25,4.25,4.25,4.25,0.0],["1999-04-27",4.5,5.3125,4.5,5.25,12500.0],["1999-04-28",5.5,5.5,5.3125,5.3125,400.0],["1999-04-29",5.3125,5.3125,5.3125,5.3125,0.0],["1999-04-30",5.0,5.0,5.0,5.0,700.0],["1999-05-03",5.0,5.0,5.0,5.0,10000.0],["1999-05-04",5.125,5.125,5.125,5.125,700.0],["1999-05-05",5.0,5.0,5.0,5.0,100.0],["1999-05-06",5.0,5.0,5.0,5.0,0.0],["1999-05-07",5.0,5.0,5.0,5.0,0.0],["1999-05-10",4.125,5.0,4.125,5.0,11800.0],["1999-05-11",5.0,5.0,5.0,5.0,0.0],["1999-05-12",5.0,5.0,5.0,5.0,0.0],["1999-05-13",5.0,5.0,5.0,5.0,0.0],["1999-05-14",5.125,5.125,5.125,5.125,300.0],["1999-05-17",5.1875,5.1875,5.1875,5.1875,300.0],["1999-05-18",4.375,5.375,4.375,5.375,13500.0],["1999-05-19",5.375,5.375,5.375,5.375,0.0],["1999-05-20",5.375,5.375,5.375,5.375,0.0],["1999-05-21",5.375,5.375,5.375,5.375,0.0],["1999-05-24",5.375,5.375,5.375,5.375,0.0],["1999-05-25",5.375,5.375,5.375,5.375,0.0],["1999-05-26",5.375,5.375,5.375,5.375,0.0],["1999-05-27",5.25,5.25,5.25,5.25,200.0],["1999-05-28",5.25,5.25,5.25,5.25,4700.0],["1999-06-01",5.25,5.25,5.25,5.25,0.0],["1999-06-02",5.25,5.25,5.25,5.25,0.0],["1999-06-03",5.25,5.25,5.25,5.25,0.0],["1999-06-04",5.25,5.25,5.25,5.25,0.0],["1999-06-07",5.25,5.25,5.25,5.25,0.0],["1999-06-08",5.25,5.25,5.25,5.25,0.0],["1999-06-09",5.1406,5.1406,5.1406,5.1406,500.0],["1999-06-10",5.1406,5.1406,5.1406,5.1406,0.0],["1999-06-11",5.1406,5.1406,5.1406,5.1406,0.0],["1999-06-14",5.1406,5.1406,5.1406,5.1406,0.0],["1999-06-15",5.1406,5.1406,5.1406,5.1406,0.0],["1999-06-16",5.125,5.125,5.125,5.125,100.0],["1999-06-17",5.125,5.125,5.125,5.125,0.0],["1999-06-18",5.125,5.125,5.125,5.125,100.0],["1999-06-21",5.125,5.125,5.125,5.125,0.0],["1999-06-22",5.125,5.125,5.125,5.125,2600.0],["1999-06-23",5.125,5.125,5.125,5.125,0.0],["1999-06-24",5.125,5.125,5.125,5.125,0.0],["1999-06-25",5.125,5.125,5.125,5.125,0.0],["1999-06-28",5.125,5.125,5.125,5.125,0.0],["1999-06-29",5.125,5.125,5.125,5.125,0.0],["1999-06-30",5.125,5.125,5.125,5.125,100.0],["1999-07-01",5.125,5.125,5.125,5.125,0.0],["1999-07-02",5.125,5.125,5.125,5.125,0.0],["1999-07-06",5.125,5.125,5.125,5.125,0.0],["1999-07-07",5.125,5.125,5.125,5.125,0.0],["1999-07-08",5.125,5.125,5.125,5.125,0.0],["1999-07-09",5.125,5.125,5.125,5.125,0.0],["1999-07-12",5.125,5.125,5.125,5.125,400.0],["1999-07-13",5.125,5.125,5.125,5.125,700.0],["1999-07-14",5.125,5.125,5.125,5.125,500.0],["1999-07-15",5.125,5.125,5.125,5.125,0.0],["1999-07-16",5.125,5.125,5.125,5.125,0.0],["1999-07-19",5.125,5.125,5.125,5.125,0.0],["1999-07-20",5.125,5.125,5.125,5.125,0.0],["1999-07-21",5.125,5.125,5.125,5.125,1000.0],["1999-07-22",5.125,5.125,5.125,5.125,0.0],["1999-07-23",5.125,5.125,5.125,5.125,0.0],["1999-07-26",5.125,5.125,5.125,5.125,100.0],["1999-07-27",5.125,5.125,5.125,5.125,3100.0],["1999-07-28",6.0625,6.0625,5.125,5.125,2500.0],["1999-07-29",5.125,5.125,5.125,5.125,0.0],["1999-07-30",5.125,5.125,5.125,5.125,100.0],["1999-08-02",5.125,5.125,5.125,5.125,0.0],["1999-08-03",5.125,5.125,5.125,5.125,0.0],["1999-08-04",5.125,5.125,5.125,5.125,0.0],["1999-08-05",5.125,5.125,5.125,5.125,100.0],["1999-08-06",5.125,5.125,5.125,5.125,0.0],["1999-08-09",5.125,5.125,5.125,5.125,5000.0],["1999-08-10",5.125,5.125,5.125,5.125,0.0],["1999-08-11",5.125,5.125,5.125,5.125,0.0],["1999-08-12",5.125,5.125,5.125,5.125,0.0],["1999-08-13",5.125,5.125,5.125,5.125,0.0],["1999-08-16",5.125,5.125,5.125,5.125,0.0],["1999-08-17",5.125,5.125,5.125,5.125,0.0],["1999-08-18",5.125,5.125,5.125,5.125,0.0],["1999-08-19",5.125,5.125,5.125,5.125,1100.0],["1999-08-20",5.125,5.125,5.125,5.125,500.0],["1999-08-23",5.125,5.125,5.125,5.125,0.0],["1999-08-24",5.125,5.125,5.125,5.125,0.0],["1999-08-25",5.125,5.125,5.125,5.125,0.0],["1999-08-26",5.125,5.125,5.125,5.125,0.0],["1999-08-27",5.125,5.125,5.125,5.125,900.0],["1999-08-30",5.125,5.125,5.125,5.125,900.0],["1999-08-31",5.125,5.125,5.125,5.125,7400.0],["1999-09-01",5.0,5.125,5.0,5.125,2000.0],["1999-09-02",5.125,5.125,5.125,5.125,0.0],["1999-09-03",5.125,5.125,5.125,5.125,0.0],["1999-09-07",5.125,5.125,5.125,5.125,0.0],["1999-09-08",5.125,5.125,5.125,5.125,0.0],["1999-09-09",5.125,5.125,5.125,5.125,0.0],["1999-09-10",5.0,5.0,5.0,5.0,1000.0],["1999-09-13",5.0,5.0,5.0,5.0,1400.0],["1999-09-14",5.0,5.0,5.0,5.0,0.0],["1999-09-15",5.0,5.0,5.0,5.0,0.0],["1999-09-16",5.0,5.0,5.0,5.0,0.0],["1999-09-17",5.0,5.0,5.0,5.0,0.0],["1999-09-20",5.0,5.0,5.0,5.0,0.0],["1999-09-21",5.0,5.0,5.0,5.0,0.0],["1999-09-22",5.0,5.0,5.0,5.0,0.0],["1999-09-23",5.0,5.0,5.0,5.0,0.0],["1999-09-24",5.0,5.0,5.0,5.0,0.0],["1999-09-27",5.0,5.0,5.0,5.0,0.0],["1999-09-28",5.0,5.0,5.0,5.0,0.0],["1999-09-29",5.0,5.5,4.5,5.5,13900.0],["1999-09-30",5.125,5.125,4.9375,4.9375,11200.0],["1999-10-01",4.9375,4.9375,4.9375,4.9375,6500.0],["1999-10-04",4.875,4.875,4.875,4.875,1200.0],["1999-10-05",4.875,4.875,4.875,4.875,6100.0],["1999-10-06",4.9375,4.9375,4.9375,4.9375,3300.0],["1999-10-07",4.9375,4.9375,4.9375,4.9375,0.0],["1999-10-08",4.9375,4.9375,4.9375,4.9375,0.0],["1999-10-11",4.9375,4.9375,4.9375,4.9375,0.0],["1999-10-12",4.9375,4.9375,4.9375,4.9375,0.0],["1999-10-13",4.9375,4.9375,4.9375,4.9375,0.0],["1999-10-14",4.75,4.75,4.75,4.75,200.0],["1999-10-15",4.75,4.75,4.75,4.75,100.0],["1999-10-18",4.75,4.75,4.75,4.75,0.0],["1999-10-19",4.75,4.75,4.75,4.75,0.0],["1999-10-20",4.75,4.75,4.75,4.75,0.0],["1999-10-21",4.8125,5.0,4.8125,5.0,44000.0],["1999-10-22",5.0,5.0,5.0,5.0,0.0],["1999-10-25",5.0,5.0,5.0,5.0,0.0],["1999-10-26",5.0,5.0,5.0,5.0,0.0],["1999-10-27",5.0,5.0,5.0,5.0,0.0],["1999-10-28",5.0,5.0,5.0,5.0,0.0],["1999-10-29",5.0,5.0,5.0,5.0,0.0],["1999-11-01",5.0,5.0,5.0,5.0,0.0],["1999-11-02",5.0,5.0,5.0,5.0,0.0],["1999-11-03",5.0,5.0,5.0,5.0,0.0],["1999-11-04",5.0,5.0,5.0,5.0,0.0],["1999-11-05",5.0,5.0,5.0,5.0,0.0],["1999-11-08",5.0,5.0,5.0,5.0,0.0],["1999-11-09",5.0,5.125,5.0,5.125,2300.0],["1999-11-10",5.125,5.125,5.125,5.125,0.0],["1999-11-11",5.0,5.0,5.0,5.0,3900.0],["1999-11-12",4.875,4.875,4.875,4.875,500.0],["1999-11-15",4.875,4.875,4.875,4.875,0.0],["1999-11-16",4.875,4.875,4.875,4.875,0.0],["1999-11-17",4.875,4.875,4.875,4.875,0.0],["1999-11-18",5.0625,5.0625,5.0625,5.0625,1000.0],["1999-11-19",5.0625,5.0625,5.0625,5.0625,0.0],["1999-11-22",5.0625,5.0625,5.0625,5.0625,0.0],["1999-11-23",5.0625,5.0625,5.0625,5.0625,0.0],["1999-11-24",5.0625,5.0625,5.0625,5.0625,0.0],["1999-11-26",5.0625,5.0625,5.0625,5.0625,0.0],["1999-11-29",5.0625,5.0625,5.0625,5.0625,0.0],["1999-11-30",4.8125,4.8125,4.8125,4.8125,100.0],["1999-12-01",4.8125,4.8125,4.8125,4.8125,0.0],["1999-12-02",4.8125,4.8125,4.8125,4.8125,300.0],["1999-12-03",4.8125,4.8125,4.8125,4.8125,0.0],["1999-12-06",4.8125,4.8125,4.8125,4.8125,0.0],["1999-12-07",4.8125,4.8125,4.8125,4.8125,0.0],["1999-12-08",4.8125,4.8125,4.8125,4.8125,0.0],["1999-12-09",4.8125,4.8125,4.8125,4.8125,0.0],["1999-12-10",4.8125,4.8125,4.8125,4.8125,1500.0],["1999-12-13",4.8125,4.875,4.8125,4.875,11500.0],["1999-12-14",5.0,5.0,5.0,5.0,11500.0],["1999-12-15",5.0,5.0,5.0,5.0,0.0],["1999-12-16",4.8125,4.9531,4.8125,4.9375,14500.0],["1999-12-17",4.9375,4.9375,4.9375,4.9375,0.0],["1999-12-20",4.8125,4.8125,4.8125,4.8125,100.0],["1999-12-21",4.8125,4.8125,4.8125,4.8125,0.0],["1999-12-22",4.8125,4.8125,4.8125,4.8125,100.0],["1999-12-23",4.8125,4.8125,4.8125,4.8125,0.0],["1999-12-27",4.8125,4.8125,4.8125,4.8125,0.0],["1999-12-28",4.8125,4.8125,4.8125,4.8125,400.0],["1999-12-29",4.8125,4.8125,4.8125,4.8125,0.0],["1999-12-30",4.8125,4.8125,4.75,4.75,2200.0],["1999-12-31",4.75,4.75,4.75,4.75,0.0],["2000-01-03",4.75,4.75,4.75,4.75,1000.0],["2000-01-04",4.75,4.75,4.75,4.75,0.0],["2000-01-05",4.75,4.75,4.75,4.75,0.0],["2000-01-06",4.75,4.75,4.75,4.75,0.0],["2000-01-07",4.75,4.75,4.75,4.75,0.0],["2000-01-10",4.75,4.75,4.75,4.75,0.0],["2000-01-11",4.75,4.75,4.75,4.75,0.0],["2000-01-12",4.75,4.75,4.75,4.75,200.0],["2000-01-13",4.75,4.75,4.75,4.75,0.0],["2000-01-14",4.75,4.75,4.75,4.75,0.0],["2000-01-18",4.75,4.75,4.75,4.75,0.0],["2000-01-19",4.75,4.75,4.75,4.75,4300.0],["2000-01-20",4.75,4.75,4.75,4.75,0.0],["2000-01-21",4.75,4.75,4.75,4.75,600.0],["2000-01-24",4.75,4.75,4.75,4.75,100.0],["2000-01-25",4.75,4.75,4.75,4.75,0.0],["2000-01-26",4.75,4.75,4.75,4.75,0.0],["2000-01-27",4.75,4.75,4.75,4.75,1000.0],["2000-01-28",4.75,4.75,4.75,4.75,0.0],["2000-01-31",4.75,4.75,4.75,4.75,0.0],["2000-02-01",4.75,4.75,4.75,4.75,0.0],["2000-02-02",4.75,4.75,4.75,4.75,0.0],["2000-02-03",4.75,4.75,4.75,4.75,0.0],["2000-02-04",4.75,4.75,4.75,4.75,0.0],["2000-02-07",4.75,4.75,4.75,4.75,0.0],["2000-02-08",4.75,4.75,4.75,4.75,2000.0],["2000-02-09",4.75,4.75,4.75,4.75,0.0],["2000-02-10",4.75,4.75,4.75,4.75,500.0],["2000-02-11",4.75,4.75,4.75,4.75,0.0],["2000-02-14",4.75,4.75,4.75,4.75,0.0],["2000-02-15",4.75,4.75,4.75,4.75,1400.0],["2000-02-16",4.75,4.75,4.75,4.75,600.0],["2000-02-17",4.8125,4.8125,4.75,4.8125,300.0],["2000-02-18",4.8125,4.8125,4.8125,4.8125,2800.0],["2000-02-22",4.8125,4.8125,4.8125,4.8125,0.0],["2000-02-23",4.75,4.8125,4.75,4.8125,9000.0],["2000-02-24",4.75,4.75,4.75,4.75,600.0],["2000-02-25",4.75,4.75,4.75,4.75,0.0],["2000-02-28",4.75,4.75,4.75,4.75,200.0],["2000-02-29",4.75,4.75,4.75,4.75,0.0],["2000-03-01",4.75,4.75,4.75,4.75,0.0],["2000-03-02",4.75,4.75,4.75,4.75,0.0],["2000-03-03",4.75,4.75,4.75,4.75,0.0],["2000-03-06",4.75,4.75,4.75,4.75,100.0],["2000-03-07",4.75,6.75,4.75,6.75,31800.0],["2000-03-08",6.5,6.5,6.0,6.0,2400.0],["2000-03-09",6.0,6.4375,5.75,5.75,11100.0],["2000-03-10",5.5,6.0,5.5,5.5,2800.0],["2000-03-13",5.5,5.5,5.5,5.5,0.0],["2000-03-14",5.25,5.25,5.25,5.25,900.0],["2000-03-15",5.25,5.25,5.25,5.25,600.0],["2000-03-16",5.25,5.25,5.25,5.25,0.0],["2000-03-17",5.125,5.125,4.875,4.875,3700.0],["2000-03-20",4.875,4.875,4.875,4.875,6700.0],["2000-03-21",4.875,4.875,4.875,4.875,1000.0],["2000-03-22",4.8125,4.8125,4.8125,4.8125,600.0],["2000-03-23",4.8125,4.8125,4.8125,4.8125,0.0],["2000-03-24",4.75,4.75,4.75,4.75,15600.0],["2000-03-27",4.75,4.75,4.75,4.75,0.0],["2000-03-28",4.75,4.75,4.75,4.75,0.0],["2000-03-29",4.75,4.75,4.75,4.75,0.0],["2000-03-30",4.75,4.75,4.25,4.25,4600.0],["2000-03-31",4.25,4.25,4.25,4.25,0.0],["2000-04-03",4.5,4.5,4.5,4.5,10000.0],["2000-04-04",4.5,4.5,4.5,4.5,0.0],["2000-04-05",4.5,4.5,4.5,4.5,0.0],["2000-04-06",4.5,4.5,4.5,4.5,0.0],["2000-04-07",4.25,4.25,4.25,4.25,3100.0],["2000-04-10",4.25,4.25,4.25,4.25,0.0],["2000-04-11",4.25,4.25,4.25,4.25,0.0],["2000-04-12",4.5938,4.5938,4.5781,4.5781,23200.0],["2000-04-13",5.0,5.0,5.0,5.0,200.0],["2000-04-14",4.6562,4.6562,4.6562,4.6562,400.0],["2000-04-17",4.75,4.75,4.75,4.75,4200.0],["2000-04-18",4.75,4.75,4.75,4.75,0.0],["2000-04-19",4.5,4.5,4.5,4.5,100.0],["2000-04-20",4.5,4.5,4.5,4.5,0.0],["2000-04-24",4.5,4.5,4.5,4.5,0.0],["2000-04-25",3.125,4.25,3.125,4.25,900.0],["2000-04-26",4.25,4.25,4.25,4.25,0.0],["2000-04-27",4.25,4.25,4.25,4.25,100.0],["2000-04-28",4.25,4.25,4.25,4.25,0.0],["2000-05-01",4.25,4.25,4.25,4.25,0.0],["2000-05-02",4.25,4.25,4.25,4.25,0.0],["2000-05-03",4.25,4.25,4.25,4.25,0.0],["2000-05-04",4.25,4.25,4.25,4.25,0.0],["2000-05-05",3.0,3.4375,2.4375,3.4375,37200.0],["2000-05-08",3.1875,3.1875,3.1875,3.1875,100.0],["2000-05-09",3.75,3.75,3.5,3.5,9900.0],["2000-05-10",3.3125,3.3125,3.3125,3.3125,600.0],["2000-05-11",3.3125,3.3125,3.3125,3.3125,0.0],["2000-05-12",4.0,4.0,3.75,4.0,4000.0],["2000-05-15",4.0,4.0,4.0,4.0,2700.0],["2000-05-16",4.0,4.0,4.0,4.0,2500.0],["2000-05-17",3.9375,3.9375,3.9375,3.9375,1000.0],["2000-05-18",4.0,4.0,4.0,4.0,2500.0],["2000-05-19",4.0,4.0,4.0,4.0,0.0],["2000-05-22",4.0,4.0,4.0,4.0,0.0],["2000-05-23",4.0,4.375,4.0,4.375,5400.0],["2000-05-24",4.375,4.375,4.375,4.375,0.0],["2000-05-25",4.375,4.375,4.375,4.375,0.0],["2000-05-26",4.3438,4.3438,4.3438,4.3438,200.0],["2000-05-30",4.3438,4.3438,4.3438,4.3438,0.0],["2000-05-31",4.75,4.75,4.75,4.75,3000.0],["2000-06-01",4.75,4.75,4.75,4.75,0.0],["2000-06-02",4.75,4.75,4.6875,4.6875,300.0],["2000-06-05",4.6875,4.6875,4.6875,4.6875,0.0],["2000-06-06",4.6875,4.6875,4.6875,4.6875,0.0],["2000-06-07",4.75,4.75,4.625,4.75,15000.0],["2000-06-08",4.75,4.875,4.75,4.875,2000.0],["2000-06-09",4.875,4.875,4.875,4.875,200.0],["2000-06-12",4.875,4.875,4.875,4.875,0.0],["2000-06-13",4.875,4.875,4.875,4.875,0.0],["2000-06-14",5.25,5.25,5.25,5.25,100.0],["2000-06-15",5.125,5.125,4.6875,4.6875,400.0],["2000-06-16",4.6875,4.6875,4.6875,4.6875,0.0],["2000-06-19",5.5,5.5,5.5,5.5,600.0],["2000-06-20",5.5,5.5,5.5,5.5,0.0],["2000-06-21",5.5,5.5,5.5,5.5,0.0],["2000-06-22",5.5,5.5,5.5,5.5,0.0],["2000-06-23",5.5,5.5,5.5,5.5,0.0],["2000-06-26",5.5,5.5,5.5,5.5,0.0],["2000-06-27",5.0,5.0,5.0,5.0,1900.0],["2000-06-28",5.0,5.0,5.0,5.0,0.0],["2000-06-29",5.0,5.0,5.0,5.0,0.0],["2000-06-30",5.0,5.0,5.0,5.0,0.0],["2000-07-03",4.875,5.4375,4.875,5.4375,19400.0],["2000-07-05",5.5625,5.5625,5.0,5.0,5800.0],["2000-07-06",5.0,5.0,5.0,5.0,0.0],["2000-07-07",5.25,5.25,5.25,5.25,100.0],["2000-07-10",5.25,5.25,5.25,5.25,0.0],["2000-07-11",5.25,5.375,5.25,5.375,2000.0],["2000-07-12",5.375,5.375,5.375,5.375,0.0],["2000-07-13",5.375,5.375,5.375,5.375,0.0],["2000-07-14",5.375,5.375,5.375,5.375,0.0],["2000-07-17",5.375,5.375,5.375,5.375,100.0],["2000-07-18",5.375,5.375,5.375,5.375,400.0],["2000-07-19",5.375,5.375,5.375,5.375,0.0],["2000-07-20",5.375,5.375,5.375,5.375,0.0],["2000-07-21",5.375,5.375,5.375,5.375,0.0],["2000-07-24",5.375,5.375,5.375,5.375,0.0],["2000-07-25",5.375,5.375,5.375,5.375,0.0],["2000-07-26",5.375,5.375,5.375,5.375,0.0],["2000-07-27",5.375,5.875,5.375,5.875,3400.0],["2000-07-28",5.875,6.0,5.875,6.0,4700.0],["2000-07-31",6.0,6.0,6.0,6.0,0.0],["2000-08-01",6.0,6.0,6.0,6.0,0.0],["2000-08-02",5.75,5.75,5.75,5.75,100.0],["2000-08-03",5.75,5.75,5.75,5.75,0.0],["2000-08-04",5.75,5.75,5.75,5.75,0.0],["2000-08-07",5.8125,5.8125,5.8125,5.8125,200.0],["2000-08-08",5.8125,5.8125,5.625,5.625,99200.0],["2000-08-09",5.75,5.75,5.5,5.5,2200.0],["2000-08-10",5.6875,5.6875,5.625,5.625,111400.0],["2000-08-11",5.625,5.625,5.625,5.625,0.0],["2000-08-14",5.5,5.5,5.5,5.5,100.0],["2000-08-15",5.875,5.875,5.875,5.875,1300.0],["2000-08-16",5.5,5.5,5.5,5.5,900.0],["2000-08-17",5.875,5.875,5.8438,5.875,4600.0],["2000-08-18",5.75,5.75,5.75,5.75,1000.0],["2000-08-21",5.875,5.875,5.875,5.875,500.0],["2000-08-22",5.875,5.875,5.875,5.875,0.0],["2000-08-23",5.875,5.875,5.875,5.875,400.0],["2000-08-24",5.875,5.875,5.875,5.875,400.0],["2000-08-25",5.875,5.875,5.875,5.875,0.0],["2000-08-28",5.5,5.5,5.5,5.5,200.0],["2000-08-29",5.5,5.5,5.5,5.5,0.0],["2000-08-30",5.5,5.5,5.5,5.5,0.0],["2000-08-31",5.875,5.875,5.875,5.875,1400.0],["2000-09-01",5.875,5.875,5.875,5.875,0.0],["2000-09-05",6.0,6.0,6.0,6.0,10000.0],["2000-09-06",6.0,6.0,6.0,6.0,0.0],["2000-09-07",6.125,6.125,6.125,6.125,1200.0],["2000-09-08",5.875,5.875,5.875,5.875,2000.0],["2000-09-11",5.875,5.875,5.875,5.875,0.0],["2000-09-12",5.875,5.875,5.875,5.875,0.0],["2000-09-13",5.875,5.875,5.875,5.875,0.0],["2000-09-14",5.875,5.875,5.875,5.875,0.0],["2000-09-15",6.0,6.25,6.0,6.25,1500.0],["2000-09-18",6.125,6.125,6.125,6.125,100.0],["2000-09-19",6.375,6.375,6.25,6.25,4500.0],["2000-09-20",6.25,6.25,6.25,6.25,200.0],["2000-09-21",6.25,6.25,6.25,6.25,0.0],["2000-09-22",6.25,6.25,6.25,6.25,0.0],["2000-09-25",6.25,6.25,6.25,6.25,4000.0],["2000-09-26",6.375,6.375,6.375,6.375,1500.0],["2000-09-27",6.875,7.25,6.875,7.25,5000.0],["2000-09-28",7.25,7.25,7.25,7.25,0.0],["2000-09-29",8.0,8.0,8.0,8.0,200.0],["2000-10-02",8.0,8.0,8.0,8.0,200.0],["2000-10-03",7.625,7.625,6.5,6.5,2600.0],["2000-10-04",6.5,6.5,6.5,6.5,0.0],["2000-10-05",6.5,6.5,6.5,6.5,0.0],["2000-10-06",6.5,6.5,6.5,6.5,0.0],["2000-10-09",7.0,7.0,7.0,7.0,100.0],["2000-10-10",7.0,7.0,7.0,7.0,0.0],["2000-10-11",7.0,7.0,7.0,7.0,0.0],["2000-10-12",6.75,6.75,6.75,6.75,500.0],["2000-10-13",6.75,6.75,6.75,6.75,0.0],["2000-10-16",7.0,8.4375,7.0,8.4375,2200.0],["2000-10-17",7.7188,8.5,7.7188,8.5,2800.0],["2000-10-18",8.5,8.75,8.0,8.0,2700.0],["2000-10-19",8.0,8.75,8.0,8.75,2100.0],["2000-10-20",7.625,7.625,7.625,7.625,1400.0],["2000-10-23",8.3125,8.3125,8.3125,8.3125,400.0],["2000-10-24",8.3125,8.3125,8.3125,8.3125,0.0],["2000-10-25",7.5,7.5,7.5,7.5,1200.0],["2000-10-26",7.5,7.5,7.5,7.5,0.0],["2000-10-27",7.5,7.5,7.5,7.5,100.0],["2000-10-30",7.375,7.375,7.375,7.375,100.0],["2000-10-31",7.375,7.375,7.375,7.375,0.0],["2000-11-01",7.4375,7.4375,7.4375,7.4375,2000.0],["2000-11-02",6.9375,7.0,6.9375,7.0,1900.0],["2000-11-03",7.0,7.0,7.0,7.0,0.0],["2000-11-06",7.375,7.375,7.375,7.375,1000.0],["2000-11-07",7.375,7.375,7.375,7.375,1200.0],["2000-11-08",7.375,7.375,7.375,7.375,100.0],["2000-11-09",7.375,7.375,7.375,7.375,0.0],["2000-11-10",7.375,7.375,7.375,7.375,0.0],["2000-11-13",7.375,7.375,7.375,7.375,600.0],["2000-11-14",7.375,7.375,7.375,7.375,0.0],["2000-11-15",7.0,7.0,7.0,7.0,1000.0],["2000-11-16",7.5,7.5,7.5,7.5,700.0],["2000-11-17",7.5,7.5,7.5,7.5,0.0],["2000-11-20",7.5,7.5,7.5,7.5,0.0],["2000-11-21",7.5,7.5,7.5,7.5,0.0],["2000-11-22",7.0,7.0,7.0,7.0,27000.0],["2000-11-24",7.0,7.0,7.0,7.0,0.0],["2000-11-27",7.0,7.0,7.0,7.0,0.0],["2000-11-28",7.0,7.0,7.0,7.0,200.0],["2000-11-29",7.125,7.125,7.125,7.125,400.0],["2000-11-30",7.125,7.125,7.125,7.125,0.0],["2000-12-01",7.125,7.125,7.125,7.125,0.0],["2000-12-04",7.0,7.0,7.0,7.0,6300.0],["2000-12-05",7.25,7.25,7.125,7.125,3300.0],["2000-12-06",7.125,7.125,7.125,7.125,0.0],["2000-12-07",7.125,7.125,7.125,7.125,0.0],["2000-12-08",7.125,7.125,7.125,7.125,0.0],["2000-12-11",7.125,7.125,7.0,7.0,9800.0],["2000-12-12",7.375,7.375,7.375,7.375,100.0],["2000-12-13",7.375,7.375,7.375,7.375,0.0],["2000-12-14",7.375,7.375,7.375,7.375,0.0],["2000-12-15",7.375,7.375,7.375,7.375,0.0],["2000-12-18",7.125,7.125,7.125,7.125,200.0],["2000-12-19",7.25,7.25,7.0,7.0,3700.0],["2000-12-20",7.0,7.0,7.0,7.0,2000.0],["2000-12-21",7.0,7.0,7.0,7.0,900.0],["2000-12-22",7.0,7.0625,7.0,7.0625,13800.0],["2000-12-26",7.125,7.125,7.125,7.125,300.0],["2000-12-27",7.125,7.125,7.125,7.125,300.0],["2000-12-28",7.125,7.125,7.125,7.125,0.0],["2000-12-29",7.125,7.125,7.125,7.125,0.0],["2001-01-02",7.0,7.0625,7.0,7.0625,7100.0],["2001-01-03",7.0,7.0,7.0,7.0,5300.0],["2001-01-04",7.0,7.0,7.0,7.0,0.0],["2001-01-05",7.0,7.0,7.0,7.0,0.0],["2001-01-08",7.0,7.0,7.0,7.0,0.0],["2001-01-09",7.0,7.0,7.0,7.0,0.0],["2001-01-10",7.0,7.0,7.0,7.0,0.0],["2001-01-11",7.0,7.0,7.0,7.0,0.0],["2001-01-12",7.0,7.0,7.0,7.0,0.0],["2001-01-16",7.0,7.0,7.0,7.0,0.0],["2001-01-17",7.0,7.0,7.0,7.0,800.0],["2001-01-18",7.0,7.0,7.0,7.0,0.0],["2001-01-19",7.0,7.0,7.0,7.0,0.0],["2001-01-22",7.0,7.0,7.0,7.0,0.0],["2001-01-23",7.0,7.0625,7.0,7.0625,2600.0],["2001-01-24",7.0625,7.0625,7.0625,7.0625,0.0],["2001-01-25",7.0625,7.0625,7.0625,7.0625,0.0],["2001-01-26",7.0625,7.0625,7.0625,7.0625,0.0],["2001-01-29",7.0625,7.0625,7.0625,7.0625,0.0],["2001-01-30",7.0625,7.0625,7.0625,7.0625,0.0],["2001-01-31",7.0625,7.0625,7.0625,7.0625,0.0],["2001-02-01",7.0,7.0,7.0,7.0,100.0],["2001-02-02",7.0,7.0,7.0,7.0,0.0],["2001-02-05",7.9375,7.9375,7.9375,7.9375,300.0],["2001-02-06",7.0,7.0625,7.0,7.0,6000.0],["2001-02-07",7.0,7.0,7.0,7.0,0.0],["2001-02-08",7.0,7.0,5.625,5.875,14200.0],["2001-02-09",5.9375,6.75,5.9375,6.75,400.0],["2001-02-12",6.75,6.75,6.75,6.75,0.0],["2001-02-13",6.5,6.5,6.5,6.5,100.0],["2001-02-14",6.5,6.5,6.5,6.5,1900.0],["2001-02-15",6.5,6.5,6.5,6.5,0.0],["2001-02-16",6.5,6.5,6.5,6.5,0.0],["2001-02-20",6.5,6.5,6.5,6.5,0.0],["2001-02-21",6.5,6.5,6.5,6.5,0.0],["2001-02-22",6.125,6.125,6.0,6.0625,6300.0],["2001-02-23",6.0625,6.0625,6.0625,6.0625,0.0],["2001-02-26",6.0,6.0,6.0,6.0,600.0],["2001-02-27",6.0,6.0,6.0,6.0,0.0],["2001-02-28",6.0,6.0,6.0,6.0,0.0],["2001-03-01",6.0,6.0625,6.0,6.0625,3000.0],["2001-03-02",6.0625,6.0625,6.0625,6.0625,0.0],["2001-03-05",6.0,6.0,6.0,6.0,100.0],["2001-03-06",6.0,6.0,6.0,6.0,0.0],["2001-03-07",6.125,6.125,6.125,6.125,1000.0],["2001-03-08",6.125,6.125,6.125,6.125,0.0],["2001-03-09",6.125,6.125,6.125,6.125,0.0],["2001-03-12",6.125,6.125,6.125,6.125,0.0],["2001-03-13",6.125,6.125,6.125,6.125,0.0],["2001-03-14",6.125,6.125,6.125,6.125,0.0],["2001-03-15",6.125,6.125,6.125,6.125,0.0],["2001-03-16",6.125,6.125,6.125,6.125,0.0],["2001-03-19",6.0156,6.0156,6.0156,6.0156,300.0],["2001-03-20",6.0156,6.0156,6.0156,6.0156,0.0],["2001-03-21",6.0156,6.0156,6.0156,6.0156,0.0],["2001-03-22",6.0,6.125,6.0,6.125,1100.0],["2001-03-23",6.125,6.125,6.125,6.125,0.0],["2001-03-26",6.125,6.125,6.125,6.125,0.0],["2001-03-27",6.0,6.0,6.0,6.0,500.0],["2001-03-28",6.0,6.0,6.0,6.0,0.0],["2001-03-29",6.0,6.0,6.0,6.0,0.0],["2001-03-30",6.0,6.0,6.0,6.0,0.0],["2001-04-02",6.3438,6.7969,6.3438,6.7969,1400.0],["2001-04-03",6.7969,6.7969,6.7969,6.7969,0.0],["2001-04-04",6.8438,6.8438,6.8438,6.8438,200.0],["2001-04-05",6.8438,6.8438,6.8438,6.8438,0.0],["2001-04-06",6.9062,6.9062,6.9062,6.9062,500.0],["2001-04-09",6.91,6.91,6.91,6.91,0.0],["2001-04-10",6.91,6.91,6.91,6.91,0.0],["2001-04-11",6.91,6.91,6.91,6.91,0.0],["2001-04-12",6.91,6.91,6.91,6.91,0.0],["2001-04-16",6.91,6.91,6.91,6.91,0.0],["2001-04-17",6.91,6.91,6.91,6.91,0.0],["2001-04-18",6.91,6.91,6.91,6.91,0.0],["2001-04-19",6.91,6.91,6.91,6.91,0.0],["2001-04-20",6.0,6.0,6.0,6.0,100.0],["2001-04-23",6.0,6.0,6.0,6.0,0.0],["2001-04-24",6.0,6.0,6.0,6.0,0.0],["2001-04-25",6.0,6.0,6.0,6.0,0.0],["2001-04-26",6.0,6.0,6.0,6.0,0.0],["2001-04-27",6.0,6.0,6.0,6.0,0.0],["2001-04-30",6.0,6.0,6.0,6.0,0.0],["2001-05-01",6.0,6.0,6.0,6.0,0.0],["2001-05-02",6.0,6.0,6.0,6.0,0.0],["2001-05-03",6.0,6.0,6.0,6.0,0.0],["2001-05-04",6.0,6.0,6.0,6.0,100.0],["2001-05-07",6.0,6.0,6.0,6.0,0.0],["2001-05-08",6.0,6.0,6.0,6.0,200.0],["2001-05-09",6.0,6.0,6.0,6.0,0.0],["2001-05-10",7.0,7.94,6.1,7.94,2200.0],["2001-05-11",7.72,7.94,7.72,7.93,1000.0],["2001-05-14",8.4,8.4,7.93,8.32,2700.0],["2001-05-15",10.99,11.0,10.0,10.99,6000.0],["2001-05-16",16.84,16.84,13.0,15.35,52200.0],["2001-05-17",15.34,15.5,11.1,12.09,121700.0],["2001-05-18",11.9,12.0,9.6,10.25,26500.0],["2001-05-21",10.36,11.0,10.0,10.42,28000.0],["2001-05-22",10.33,10.42,9.6,9.6,15000.0],["2001-05-23",9.39,9.5,8.78,9.2,7300.0],["2001-05-24",9.25,9.45,9.12,9.45,2900.0],["2001-05-25",9.25,9.25,8.35,8.75,4300.0],["2001-05-29",8.99,9.28,8.7,8.95,3800.0],["2001-05-30",9.05,9.05,8.93,9.0,4000.0],["2001-05-31",9.0,9.1,8.88,9.1,4000.0],["2001-06-01",9.1,9.1,8.9,9.0,3700.0],["2001-06-04",8.8,8.8,8.0,8.2,4600.0],["2001-06-05",8.1,8.6,8.1,8.31,8100.0],["2001-06-06",8.35,8.35,8.35,8.35,600.0],["2001-06-07",8.35,8.35,8.35,8.35,0.0],["2001-06-08",8.05,8.38,8.05,8.38,1700.0],["2001-06-11",8.36,8.5,8.36,8.5,4800.0],["2001-06-12",8.87,8.87,8.87,8.87,300.0],["2001-06-13",8.6,8.69,8.5,8.69,7600.0],["2001-06-14",8.5,8.5,8.45,8.45,5800.0],["2001-06-15",8.51,8.75,8.5,8.75,4400.0],["2001-06-18",8.56,8.56,8.55,8.55,2700.0],["2001-06-19",8.65,8.65,8.55,8.55,900.0],["2001-06-20",8.55,8.55,8.55,8.55,1700.0],["2001-06-21",8.55,8.61,8.55,8.61,2900.0],["2001-06-22",8.55,8.6,8.55,8.6,1400.0],["2001-06-25",8.55,8.55,8.55,8.55,1900.0],["2001-06-26",8.56,8.56,8.56,8.56,500.0],["2001-06-27",8.55,8.61,8.55,8.61,8800.0],["2001-06-28",8.55,8.55,8.55,8.55,1800.0],["2001-06-29",8.55,8.61,8.55,8.61,9700.0],["2001-07-02",8.55,8.56,8.55,8.56,2900.0],["2001-07-03",8.5,8.5,8.5,8.5,100.0],["2001-07-05",8.56,8.6,8.5,8.6,600.0],["2001-07-06",8.5,8.5,8.5,8.5,100.0],["2001-07-09",8.5,8.5,8.5,8.5,0.0],["2001-07-10",8.41,8.41,8.0,8.13,2000.0],["2001-07-11",8.5,8.5,8.0,8.0,4200.0],["2001-07-12",8.0,8.05,8.0,8.05,3600.0],["2001-07-13",8.1,8.1,8.1,8.1,500.0],["2001-07-16",8.0,8.0,8.0,8.0,100.0],["2001-07-17",8.0,8.0,8.0,8.0,0.0],["2001-07-18",8.0,8.0,8.0,8.0,0.0],["2001-07-19",8.02,8.02,8.02,8.02,700.0],["2001-07-20",8.0,8.0,8.0,8.0,100.0],["2001-07-23",8.0,8.0,8.0,8.0,0.0],["2001-07-24",8.15,8.15,8.15,8.15,5000.0],["2001-07-25",8.19,8.19,8.19,8.19,100.0],["2001-07-26",8.05,8.05,8.05,8.05,100.0],["2001-07-27",8.02,8.02,8.0,8.0,3200.0],["2001-07-30",8.0,8.0,8.0,8.0,400.0],["2001-07-31",8.0,8.18,8.0,8.18,5500.0],["2001-08-01",8.18,8.18,8.18,8.18,0.0],["2001-08-02",8.02,8.2,8.02,8.2,400.0],["2001-08-03",8.2,8.2,8.2,8.2,0.0],["2001-08-06",8.5,8.5,8.5,8.5,500.0],["2001-08-07",8.5,8.5,8.5,8.5,0.0],["2001-08-08",8.5,8.5,8.5,8.5,0.0],["2001-08-09",8.7,8.88,8.0,8.0,1700.0],["2001-08-10",8.55,9.1,8.55,9.1,1600.0],["2001-08-13",9.1,9.1,9.1,9.1,0.0],["2001-08-14",9.16,9.16,9.16,9.16,400.0],["2001-08-15",9.09,9.09,8.96,8.96,3900.0],["2001-08-16",8.99,8.99,8.99,8.99,300.0],["2001-08-17",9.0,9.0,9.0,9.0,1000.0],["2001-08-20",9.0,9.0,9.0,9.0,0.0],["2001-08-21",9.0,9.0,9.0,9.0,200.0],["2001-08-22",9.0,9.0,9.0,9.0,0.0],["2001-08-23",9.1,9.1,8.5,8.65,2200.0],["2001-08-24",8.65,8.65,8.65,8.65,0.0],["2001-08-27",8.65,8.65,8.65,8.65,0.0],["2001-08-28",8.65,8.65,8.65,8.65,0.0],["2001-08-29",8.65,8.65,8.65,8.65,0.0],["2001-08-30",8.52,8.52,8.52,8.52,100.0],["2001-08-31",8.5,8.5,8.5,8.5,7800.0],["2001-09-04",8.5,8.52,8.5,8.52,1000.0],["2001-09-05",8.73,8.73,8.73,8.73,400.0],["2001-09-06",8.73,8.73,8.73,8.73,0.0],["2001-09-07",8.32,8.32,8.32,8.32,100.0],["2001-09-10",8.3,8.3,8.25,8.25,700.0],["2001-09-17",8.75,9.5,8.6,9.5,10600.0],["2001-09-18",9.0,9.15,9.0,9.15,1500.0],["2001-09-19",8.85,8.85,8.85,8.85,3200.0],["2001-09-20",8.85,8.85,8.01,8.01,3000.0],["2001-09-21",7.99,7.99,7.86,7.98,2900.0],["2001-09-24",7.68,7.7,7.52,7.52,1000.0],["2001-09-25",7.52,7.52,7.52,7.52,0.0],["2001-09-26",7.52,7.52,7.52,7.52,0.0],["2001-09-27",7.3,7.3,7.0,7.12,1600.0],["2001-09-28",7.23,7.23,7.23,7.23,100.0],["2001-10-01",8.0,8.0,8.0,8.0,600.0],["2001-10-02",8.25,8.25,7.85,7.85,600.0],["2001-10-03",8.0,8.25,8.0,8.25,400.0],["2001-10-04",8.29,8.29,8.29,8.29,100.0],["2001-10-05",8.29,8.29,8.29,8.29,300.0],["2001-10-08",8.29,8.29,8.29,8.29,100.0],["2001-10-09",8.1,8.29,8.1,8.29,300.0],["2001-10-10",8.25,8.25,7.75,7.75,2100.0],["2001-10-11",8.0,8.23,7.98,8.1,1000.0],["2001-10-12",8.1,8.1,8.1,8.1,0.0],["2001-10-15",8.25,8.25,8.25,8.25,200.0],["2001-10-16",8.1,8.2,8.04,8.05,1400.0],["2001-10-17",8.1,8.1,7.95,8.1,500.0],["2001-10-18",7.95,7.95,7.95,7.95,800.0],["2001-10-19",8.12,8.12,8.12,8.12,100.0],["2001-10-22",8.12,8.12,8.12,8.12,0.0],["2001-10-23",8.12,8.12,8.12,8.12,300.0],["2001-10-24",8.12,8.12,8.12,8.12,0.0],["2001-10-25",8.0,8.0,7.99,7.99,800.0],["2001-10-26",8.0,8.0,8.0,8.0,200.0],["2001-10-29",8.0,8.0,8.0,8.0,100.0],["2001-10-30",7.95,7.95,7.95,7.95,1700.0],["2001-10-31",7.95,7.95,7.7,7.9,6500.0],["2001-11-01",7.98,8.05,7.98,8.05,400.0],["2001-11-02",8.05,8.05,8.05,8.05,0.0],["2001-11-05",8.05,8.05,8.05,8.05,0.0],["2001-11-06",8.0,8.0,7.9,7.9,500.0],["2001-11-07",7.8,7.8,7.8,7.8,1000.0],["2001-11-08",7.8,7.8,7.8,7.8,0.0],["2001-11-09",7.8,7.8,7.8,7.8,0.0],["2001-11-12",7.8,7.8,7.8,7.8,100.0],["2001-11-13",7.8,7.8,7.8,7.8,0.0],["2001-11-14",7.7,7.7,7.7,7.7,600.0],["2001-11-15",7.7,7.7,7.7,7.7,1500.0],["2001-11-16",7.8,7.8,7.8,7.8,500.0],["2001-11-19",7.8,7.8,7.8,7.8,100.0],["2001-11-20",7.9,7.9,7.85,7.85,600.0],["2001-11-21",7.85,7.9,7.85,7.9,2200.0],["2001-11-23",7.9,7.9,7.9,7.9,0.0],["2001-11-26",7.91,7.95,7.91,7.95,1100.0],["2001-11-27",7.93,7.93,7.93,7.93,2400.0],["2001-11-28",7.93,7.93,7.93,7.93,1800.0],["2001-11-29",7.93,7.93,7.93,7.93,0.0],["2001-11-30",7.93,7.93,7.93,7.93,0.0],["2001-12-03",7.93,7.93,7.93,7.93,300.0],["2001-12-04",7.93,7.93,7.93,7.93,1000.0],["2001-12-05",7.95,7.95,7.95,7.95,200.0],["2001-12-06",7.95,7.95,7.95,7.95,0.0],["2001-12-07",7.94,7.94,7.94,7.94,200.0],["2001-12-10",7.95,7.95,7.95,7.95,100.0],["2001-12-11",7.95,7.95,7.95,7.95,700.0],["2001-12-12",7.95,7.95,7.95,7.95,0.0],["2001-12-13",7.95,7.95,7.95,7.95,700.0],["2001-12-14",7.95,7.95,7.95,7.95,0.0],["2001-12-17",7.95,7.95,7.95,7.95,0.0],["2001-12-18",7.95,7.95,7.95,7.95,500.0],["2001-12-19",7.98,8.0,7.95,7.95,1200.0],["2001-12-20",8.0,8.01,7.95,8.01,12500.0],["2001-12-21",8.01,8.01,8.01,8.01,0.0],["2001-12-24",7.95,7.95,7.95,7.95,100.0],["2001-12-26",7.95,7.95,7.95,7.95,300.0],["2001-12-27",7.95,8.0,7.95,8.0,900.0],["2001-12-28",7.95,7.95,7.95,7.95,600.0],["2001-12-31",7.96,7.96,7.96,7.96,100.0],["2002-01-02",8.04,8.04,8.04,8.04,1200.0],["2002-01-03",8.04,8.25,8.0,8.25,4100.0],["2002-01-04",8.3,8.3,8.05,8.05,600.0],["2002-01-07",8.05,8.05,8.05,8.05,300.0],["2002-01-08",8.05,8.05,8.05,8.05,0.0],["2002-01-09",8.3,8.3,8.3,8.3,100.0],["2002-01-10",8.3,8.3,8.3,8.3,0.0],["2002-01-11",8.2,8.2,8.2,8.2,100.0],["2002-01-14",8.2,8.2,8.05,8.05,1100.0],["2002-01-15",8.1,8.1,7.95,7.95,700.0],["2002-01-16",8.09,8.09,8.09,8.09,100.0],["2002-01-17",8.1,8.1,7.95,7.95,1500.0],["2002-01-18",8.07,8.07,8.07,8.07,100.0],["2002-01-22",7.96,7.96,7.95,7.95,1000.0],["2002-01-23",8.0,8.0,8.0,8.0,100.0],["2002-01-24",7.96,7.96,7.96,7.96,300.0],["2002-01-25",7.96,7.96,7.96,7.96,0.0],["2002-01-28",7.96,7.96,7.96,7.96,0.0],["2002-01-29",7.96,7.96,7.96,7.96,0.0],["2002-01-30",8.0,8.0,8.0,8.0,100.0],["2002-01-31",8.0,8.05,8.0,8.05,1100.0],["2002-02-01",8.05,8.05,7.95,7.95,400.0],["2002-02-04",8.05,8.05,7.95,7.95,1000.0],["2002-02-05",8.05,8.05,8.05,8.05,100.0],["2002-02-06",7.95,8.01,7.95,8.0,6900.0],["2002-02-07",8.0,8.0,8.0,8.0,0.0],["2002-02-08",8.0,8.0,8.0,8.0,100.0],["2002-02-11",8.0,8.0,8.0,8.0,0.0],["2002-02-12",8.0,8.0,8.0,8.0,100.0],["2002-02-13",8.0,8.0,8.0,8.0,0.0],["2002-02-14",8.0,8.0,8.0,8.0,0.0],["2002-02-15",8.0,8.0,8.0,8.0,0.0],["2002-02-19",8.0,8.0,7.95,7.95,400.0],["2002-02-20",7.95,7.95,7.95,7.95,0.0],["2002-02-21",8.0,8.0,7.96,7.96,400.0],["2002-02-22",7.96,7.96,7.96,7.96,0.0],["2002-02-25",7.96,7.96,7.96,7.96,0.0],["2002-02-26",7.95,7.95,7.9,7.9,5000.0],["2002-02-27",7.99,7.99,7.95,7.95,1800.0],["2002-02-28",7.95,7.95,7.95,7.95,200.0],["2002-03-01",7.95,7.99,7.95,7.99,300.0],["2002-03-04",7.95,7.95,7.95,7.95,100.0],["2002-03-05",7.95,7.95,7.95,7.95,200.0],["2002-03-06",7.95,7.95,7.95,7.95,0.0],["2002-03-07",7.95,7.95,7.95,7.95,300.0],["2002-03-08",7.95,7.95,7.95,7.95,300.0],["2002-03-11",7.95,8.01,7.95,8.01,4000.0],["2002-03-12",7.95,7.95,7.95,7.95,4000.0],["2002-03-13",7.95,7.95,7.95,7.95,0.0],["2002-03-14",7.95,7.95,7.95,7.95,0.0],["2002-03-15",7.95,7.95,7.95,7.95,0.0],["2002-03-18",7.99,7.99,7.99,7.99,100.0],["2002-03-19",7.98,8.0,7.98,8.0,1900.0],["2002-03-20",8.1,8.1,8.1,8.1,200.0],["2002-03-21",7.99,7.99,7.99,7.99,100.0],["2002-03-22",7.99,7.99,7.99,7.99,0.0],["2002-03-25",8.0,8.05,7.99,8.05,3000.0],["2002-03-26",8.1,8.1,8.06,8.06,2100.0],["2002-03-27",8.1,8.1,8.1,8.1,3300.0],["2002-03-28",8.1,8.53,8.01,8.01,3400.0],["2002-04-01",8.01,8.01,8.01,8.01,0.0],["2002-04-02",8.58,8.58,8.58,8.58,100.0],["2002-04-03",8.58,8.58,8.58,8.58,0.0],["2002-04-04",8.58,8.58,8.58,8.58,0.0],["2002-04-05",8.58,8.58,8.58,8.58,0.0],["2002-04-08",8.58,8.58,8.57,8.57,1100.0],["2002-04-09",8.01,8.01,8.01,8.01,200.0],["2002-04-10",8.01,8.01,8.01,8.01,100.0],["2002-04-11",8.1,8.1,8.1,8.1,300.0],["2002-04-12",8.1,8.1,8.0,8.06,1600.0],["2002-04-15",8.06,8.06,8.06,8.06,0.0],["2002-04-16",8.06,8.06,8.06,8.06,0.0],["2002-04-17",8.06,8.06,8.06,8.06,0.0],["2002-04-18",8.06,8.06,8.06,8.06,0.0],["2002-04-19",8.06,8.06,8.06,8.06,0.0],["2002-04-22",8.06,8.06,8.06,8.06,0.0],["2002-04-23",8.0,8.0,8.0,8.0,100.0],["2002-04-24",8.0,8.0,8.0,8.0,500.0],["2002-04-25",8.0,8.0,8.0,8.0,100.0],["2002-04-26",8.36,8.36,8.03,8.03,300.0],["2002-04-29",8.0,8.0,8.0,8.0,1700.0],["2002-04-30",8.0,8.0,8.0,8.0,0.0],["2002-05-01",8.0,8.0,8.0,8.0,0.0],["2002-05-02",8.0,8.0,8.0,8.0,0.0],["2002-05-03",8.0,8.0,8.0,8.0,0.0],["2002-05-06",8.0,8.0,8.0,8.0,0.0],["2002-05-07",8.0,8.0,8.0,8.0,0.0],["2002-05-08",8.0,8.0,8.0,8.0,0.0],["2002-05-09",8.3,8.3,8.3,8.3,100.0],["2002-05-10",8.3,8.3,8.3,8.3,0.0],["2002-05-13",8.01,8.01,8.01,8.01,100.0],["2002-05-14",8.01,8.01,8.01,8.01,0.0],["2002-05-15",8.01,8.01,8.01,8.01,0.0],["2002-05-16",8.01,8.01,8.01,8.01,0.0],["2002-05-17",8.01,8.01,8.01,8.01,0.0],["2002-05-20",8.6,9.06,8.6,9.0,3300.0],["2002-05-21",9.01,9.07,9.0,9.07,800.0],["2002-05-22",9.07,9.07,9.07,9.07,0.0],["2002-05-23",8.35,8.35,8.35,8.35,300.0],["2002-05-24",8.35,8.35,8.35,8.35,0.0],["2002-05-28",8.35,8.35,8.35,8.35,200.0],["2002-05-29",8.35,8.35,8.35,8.35,0.0],["2002-05-30",8.35,8.35,8.35,8.35,0.0],["2002-05-31",8.35,8.35,8.35,8.35,100.0],["2002-06-03",8.35,8.35,8.35,8.35,0.0],["2002-06-04",8.3,8.3,8.3,8.3,300.0],["2002-06-05",8.3,8.3,8.3,8.3,0.0],["2002-06-06",8.3,8.3,8.3,8.3,0.0],["2002-06-07",8.3,8.3,8.3,8.3,0.0],["2002-06-10",8.3,8.3,8.3,8.3,0.0],["2002-06-11",8.3,8.3,8.3,8.3,0.0],["2002-06-12",8.3,8.3,8.3,8.3,700.0],["2002-06-13",8.3,8.3,8.3,8.3,0.0],["2002-06-14",8.5,8.5,8.0,8.0,1100.0],["2002-06-17",8.0,8.0,8.0,8.0,0.0],["2002-06-18",8.0,8.0,8.0,8.0,0.0],["2002-06-19",8.0,8.74,8.0,8.74,1100.0],["2002-06-20",8.74,8.74,8.74,8.74,0.0],["2002-06-21",8.74,8.74,8.74,8.74,0.0],["2002-06-24",8.03,8.03,8.03,8.03,100.0],["2002-06-25",8.0,8.0,8.0,8.0,100.0],["2002-06-26",8.0,8.0,8.0,8.0,0.0],["2002-06-27",8.0,8.0,8.0,8.0,0.0],["2002-06-28",8.0,8.0,8.0,8.0,0.0],["2002-07-01",8.0,8.0,8.0,8.0,500.0],["2002-07-02",8.0,8.06,8.0,8.06,1400.0],["2002-07-03",8.06,8.06,8.06,8.06,0.0],["2002-07-05",8.0,8.0,8.0,8.0,2200.0],["2002-07-08",8.03,8.06,8.03,8.06,2100.0],["2002-07-09",8.06,8.06,8.06,8.06,0.0],["2002-07-10",8.0,8.0,8.0,8.0,100.0],["2002-07-11",8.0,8.0,8.0,8.0,0.0],["2002-07-12",8.0,8.0,8.0,8.0,100.0],["2002-07-15",8.0,8.06,8.0,8.06,5100.0],["2002-07-16",8.0,8.0,8.0,8.0,100.0],["2002-07-17",8.0,8.0,8.0,8.0,0.0],["2002-07-18",8.0,8.0,8.0,8.0,0.0],["2002-07-19",8.0,8.0,8.0,8.0,1200.0],["2002-07-22",8.0,8.0,8.0,8.0,3200.0],["2002-07-23",8.0,8.0,8.0,8.0,5700.0],["2002-07-24",8.0,8.0,8.0,8.0,0.0],["2002-07-25",8.0,8.0,8.0,8.0,0.0],["2002-07-26",8.01,8.01,8.0,8.0,2000.0],["2002-07-29",8.0,8.0,8.0,8.0,4400.0],["2002-07-30",8.0,8.0,8.0,8.0,0.0],["2002-07-31",8.0,8.0,8.0,8.0,0.0],["2002-08-01",8.0,8.06,8.0,8.06,8100.0],["2002-08-02",8.0,8.0,8.0,8.0,100.0],["2002-08-05",8.0,8.0,8.0,8.0,100.0],["2002-08-06",8.0,8.0,8.0,8.0,4300.0],["2002-08-07",8.13,8.13,8.1,8.1,3100.0],["2002-08-08",8.0,8.0,8.0,8.0,300.0],["2002-08-09",8.0,8.0,8.0,8.0,0.0],["2002-08-12",8.0,8.0,8.0,8.0,0.0],["2002-08-13",8.0,8.0,8.0,8.0,300.0],["2002-08-14",8.0,8.0,8.0,8.0,0.0],["2002-08-15",8.0,8.0,8.0,8.0,0.0],["2002-08-16",8.0,8.0,8.0,8.0,1800.0],["2002-08-19",8.0,8.06,8.0,8.06,2500.0],["2002-08-20",8.06,8.06,8.06,8.06,0.0],["2002-08-21",8.06,8.06,8.06,8.06,0.0],["2002-08-22",8.01,8.01,8.01,8.01,100.0],["2002-08-23",8.02,8.25,8.02,8.25,300.0],["2002-08-26",8.0,8.06,8.0,8.06,600.0],["2002-08-27",8.0,8.06,8.0,8.0,900.0],["2002-08-28",8.0,8.0,8.0,8.0,1000.0],["2002-08-29",8.0,8.0,8.0,8.0,2000.0],["2002-08-30",8.0,8.0,8.0,8.0,0.0],["2002-09-03",8.06,8.06,8.0,8.06,3000.0],["2002-09-04",8.0,8.0,8.0,8.0,2400.0],["2002-09-05",8.06,8.06,8.06,8.06,2400.0],["2002-09-06",8.06,8.06,8.06,8.06,0.0],["2002-09-09",8.06,8.06,8.06,8.06,0.0],["2002-09-10",8.06,8.06,8.06,8.06,0.0],["2002-09-11",8.06,8.06,8.06,8.06,0.0],["2002-09-12",8.06,8.06,8.06,8.06,0.0],["2002-09-13",8.06,8.06,8.06,8.06,0.0],["2002-09-16",8.06,8.06,8.06,8.06,0.0],["2002-09-17",8.06,8.06,8.06,8.06,0.0],["2002-09-18",8.06,8.06,8.06,8.06,0.0],["2002-09-19",9.0,9.01,9.0,9.01,300.0],["2002-09-20",8.75,8.75,8.75,8.75,100.0],["2002-09-23",8.75,8.75,8.75,8.75,0.0],["2002-09-24",8.75,8.75,8.75,8.75,0.0],["2002-09-25",8.75,8.75,8.75,8.75,0.0],["2002-09-26",8.75,8.75,8.75,8.75,0.0],["2002-09-27",8.75,8.75,8.75,8.75,0.0],["2002-09-30",8.75,8.75,8.75,8.75,0.0],["2002-10-01",8.75,8.75,8.75,8.75,0.0],["2002-10-02",8.25,8.25,8.25,8.25,100.0],["2002-10-03",8.25,8.25,8.25,8.25,200.0],["2002-10-04",8.25,8.25,8.25,8.25,0.0],["2002-10-07",8.25,8.25,8.25,8.25,0.0],["2002-10-08",8.25,8.25,8.25,8.25,0.0],["2002-10-09",8.25,8.25,8.25,8.25,0.0],["2002-10-10",8.25,8.25,8.25,8.25,0.0],["2002-10-11",8.25,8.25,8.25,8.25,0.0],["2002-10-14",8.0,8.0,8.0,8.0,1500.0],["2002-10-15",8.0,8.0,8.0,8.0,0.0],["2002-10-16",8.0,8.0,8.0,8.0,0.0],["2002-10-17",8.0,8.0,8.0,8.0,100.0],["2002-10-18",8.0,8.0,8.0,8.0,0.0],["2002-10-21",8.0,8.0,8.0,8.0,0.0],["2002-10-22",8.0,8.0,8.0,8.0,0.0],["2002-10-23",8.0,8.0,8.0,8.0,0.0],["2002-10-24",8.0,8.0,8.0,8.0,0.0],["2002-10-25",8.0,8.0,8.0,8.0,0.0],["2002-10-28",8.0,8.0,8.0,8.0,0.0],["2002-10-29",8.0,8.0,8.0,8.0,0.0],["2002-10-30",8.0,8.0,8.0,8.0,0.0],["2002-10-31",8.0,8.0,8.0,8.0,0.0],["2002-11-01",8.0,8.0,8.0,8.0,0.0],["2002-11-04",8.0,8.0,8.0,8.0,0.0],["2002-11-05",8.0,8.0,8.0,8.0,0.0],["2002-11-06",8.0,8.0,8.0,8.0,0.0],["2002-11-07",8.0,8.0,8.0,8.0,0.0],["2002-11-08",8.0,8.0,8.0,8.0,0.0],["2002-11-11",8.0,8.0,8.0,8.0,0.0],["2002-11-12",8.0,8.0,8.0,8.0,0.0],["2002-11-13",8.0,8.0,8.0,8.0,0.0],["2002-11-14",8.0,8.0,8.0,8.0,0.0],["2002-11-15",8.0,8.0,8.0,8.0,0.0],["2002-11-18",8.02,8.02,8.02,8.02,100.0],["2002-11-19",8.02,8.02,8.02,8.02,0.0],["2002-11-20",8.0,8.0,8.0,8.0,500.0],["2002-11-21",8.0,8.0,8.0,8.0,600.0],["2002-11-22",8.0,8.0,8.0,8.0,0.0],["2002-11-25",8.0,8.0,8.0,8.0,0.0],["2002-11-26",8.0,8.0,8.0,8.0,0.0],["2002-11-27",8.0,8.0,8.0,8.0,0.0],["2002-11-29",8.0,8.0,8.0,8.0,0.0],["2002-12-02",8.02,8.02,8.02,8.02,100.0],["2002-12-03",8.04,8.04,8.04,8.04,100.0],["2002-12-04",8.04,8.04,8.04,8.04,0.0],["2002-12-05",8.04,8.04,8.04,8.04,0.0],["2002-12-06",8.04,8.04,8.04,8.04,0.0],["2002-12-09",8.04,8.04,8.04,8.04,700.0],["2002-12-10",8.04,8.04,8.04,8.04,0.0],["2002-12-11",8.04,8.04,8.04,8.04,0.0],["2002-12-12",8.06,8.06,8.06,8.06,500.0],["2002-12-13",8.06,8.06,8.06,8.06,0.0],["2002-12-16",8.06,8.06,8.06,8.06,0.0],["2002-12-17",8.06,8.06,8.06,8.06,0.0],["2002-12-18",8.06,8.06,8.06,8.06,0.0],["2002-12-19",8.06,8.06,8.06,8.06,0.0],["2002-12-20",8.06,8.06,8.06,8.06,0.0],["2002-12-23",8.06,8.06,8.06,8.06,0.0],["2002-12-24",8.06,8.06,8.06,8.06,0.0],["2002-12-26",8.06,8.06,8.06,8.06,0.0],["2002-12-27",8.06,8.06,8.06,8.06,0.0],["2002-12-30",8.06,8.06,8.06,8.06,0.0],["2002-12-31",8.0,8.0,8.0,8.0,1000.0],["2003-01-02",8.0,8.0,8.0,8.0,0.0],["2003-01-03",8.06,8.06,8.06,8.06,800.0],["2003-01-06",8.06,8.06,8.06,8.06,0.0],["2003-01-07",8.06,8.06,8.06,8.06,0.0],["2003-01-08",8.06,8.06,8.06,8.06,0.0],["2003-01-09",8.06,8.06,8.06,8.06,0.0],["2003-01-10",8.06,8.06,8.06,8.06,0.0],["2003-01-13",8.0,8.0,8.0,8.0,200.0],["2003-01-14",8.0,8.06,8.0,8.06,2300.0],["2003-01-15",8.06,8.06,8.06,8.06,0.0],["2003-01-16",8.2,8.2,8.2,8.2,1100.0],["2003-01-17",8.2,8.2,8.2,8.2,0.0],["2003-01-21",8.2,8.2,8.2,8.2,0.0],["2003-01-22",8.2,8.2,8.2,8.2,0.0],["2003-01-23",8.2,8.2,8.2,8.2,0.0],["2003-01-24",8.32,8.32,8.32,8.32,100.0],["2003-01-27",8.32,8.32,8.32,8.32,0.0],["2003-01-28",8.32,8.32,8.32,8.32,0.0],["2003-01-29",8.32,8.32,8.32,8.32,0.0],["2003-01-30",8.32,8.32,8.32,8.32,0.0],["2003-01-31",8.32,8.32,8.32,8.32,0.0],["2003-02-03",8.32,8.32,8.32,8.32,0.0],["2003-02-04",8.32,8.32,8.32,8.32,0.0],["2003-02-05",8.32,8.32,8.32,8.32,0.0],["2003-02-06",8.32,8.32,8.32,8.32,0.0],["2003-02-07",8.32,8.32,8.32,8.32,0.0],["2003-02-10",8.32,8.32,8.32,8.32,0.0],["2003-02-11",8.32,8.32,8.32,8.32,0.0],["2003-02-12",8.32,8.32,8.32,8.32,0.0],["2003-02-13",8.32,8.32,8.32,8.32,0.0],["2003-02-14",8.32,8.32,8.32,8.32,0.0],["2003-02-18",8.51,8.51,8.51,8.51,100.0],["2003-02-19",8.82,8.82,8.82,8.82,100.0],["2003-02-20",8.82,8.82,8.82,8.82,0.0],["2003-02-21",8.8,9.8,8.8,9.8,1100.0],["2003-02-24",10.0,10.0,9.01,9.04,10700.0],["2003-02-25",9.43,9.43,9.33,9.33,200.0],["2003-02-26",9.17,9.17,9.17,9.17,300.0],["2003-02-27",8.77,8.93,8.77,8.93,200.0],["2003-02-28",8.82,9.02,8.82,8.86,300.0],["2003-03-03",8.75,8.75,8.12,8.64,1900.0],["2003-03-04",8.64,8.7,8.35,8.35,400.0],["2003-03-05",8.24,8.24,8.24,8.24,100.0],["2003-03-06",8.24,8.24,8.24,8.24,0.0],["2003-03-07",8.0,8.0,8.0,8.0,1400.0],["2003-03-10",8.0,8.0,8.0,8.0,0.0],["2003-03-11",8.0,8.0,8.0,8.0,0.0],["2003-03-12",8.0,8.0,8.0,8.0,0.0],["2003-03-13",8.0,8.0,8.0,8.0,0.0],["2003-03-14",8.0,8.0,8.0,8.0,0.0],["2003-03-17",8.0,8.0,8.0,8.0,0.0],["2003-03-18",8.0,8.0,8.0,8.0,0.0],["2003-03-19",8.0,8.0,8.0,8.0,0.0],["2003-03-20",8.0,8.0,8.0,8.0,0.0],["2003-03-21",8.0,8.0,8.0,8.0,0.0],["2003-03-24",8.05,8.05,8.05,8.05,200.0],["2003-03-25",8.05,8.05,8.05,8.05,0.0],["2003-03-26",8.05,8.05,8.05,8.05,0.0],["2003-03-27",8.05,8.05,8.05,8.05,0.0],["2003-03-28",8.05,8.05,8.05,8.05,0.0],["2003-03-31",8.05,8.11,8.05,8.11,3200.0],["2003-04-01",8.11,8.11,8.11,8.11,0.0],["2003-04-02",8.11,8.11,8.11,8.11,0.0],["2003-04-03",8.11,8.11,8.11,8.11,0.0],["2003-04-04",8.11,8.11,8.11,8.11,0.0],["2003-04-07",8.11,8.11,8.11,8.11,0.0],["2003-04-08",8.11,8.11,8.11,8.11,0.0],["2003-04-09",8.11,8.11,8.11,8.11,0.0],["2003-04-10",8.11,8.11,8.11,8.11,0.0],["2003-04-11",8.05,8.11,8.05,8.11,11600.0],["2003-04-14",8.05,8.05,8.05,8.05,500.0],["2003-04-15",8.05,8.05,8.05,8.05,0.0],["2003-04-16",8.05,8.05,8.05,8.05,200.0],["2003-04-17",8.05,8.11,8.05,8.11,2100.0],["2003-04-21",8.05,8.1,8.05,8.1,2800.0],["2003-04-22",8.05,8.11,8.05,8.11,1900.0],["2003-04-23",8.05,8.05,8.05,8.05,100.0],["2003-04-24",8.05,8.05,8.05,8.05,100.0],["2003-04-25",8.05,8.05,8.05,8.05,500.0],["2003-04-28",8.05,8.05,8.05,8.05,0.0],["2003-04-29",8.05,8.05,8.05,8.05,0.0],["2003-04-30",8.05,8.05,8.05,8.05,0.0],["2003-05-01",8.05,8.05,8.05,8.05,0.0],["2003-05-02",8.05,8.05,8.05,8.05,0.0],["2003-05-05",8.05,8.05,8.05,8.05,0.0],["2003-05-06",8.05,8.11,8.05,8.11,1700.0],["2003-05-07",8.05,8.05,8.05,8.05,500.0],["2003-05-08",8.05,8.05,8.05,8.05,0.0],["2003-05-09",8.05,8.05,8.05,8.05,0.0],["2003-05-12",8.05,8.05,8.05,8.05,0.0],["2003-05-13",8.05,8.05,8.05,8.05,0.0],["2003-05-14",8.05,8.05,8.05,8.05,500.0],["2003-05-15",8.05,8.05,8.05,8.05,0.0],["2003-05-16",8.9,8.9,8.9,8.9,800.0],["2003-05-19",8.93,9.0,8.93,9.0,300.0],["2003-05-20",10.99,11.0,8.16,8.35,3900.0],["2003-05-21",9.49,9.49,9.49,9.49,100.0],["2003-05-22",9.49,9.49,9.49,9.49,600.0],["2003-05-23",9.49,9.49,9.49,9.49,0.0],["2003-05-27",9.49,9.49,9.49,9.49,0.0],["2003-05-28",9.49,9.49,9.49,9.49,0.0],["2003-05-29",9.49,9.49,9.49,9.49,0.0],["2003-05-30",9.49,9.49,9.49,9.49,0.0],["2003-06-02",9.7,9.7,9.7,9.7,500.0],["2003-06-03",9.7,9.7,9.7,9.7,0.0],["2003-06-04",9.7,9.7,9.7,9.7,0.0],["2003-06-05",9.7,9.7,9.7,9.7,0.0],["2003-06-06",9.7,9.7,9.7,9.7,0.0],["2003-06-09",9.7,9.7,9.7,9.7,0.0],["2003-06-10",9.7,9.7,9.7,9.7,0.0],["2003-06-11",9.4,9.49,9.4,9.49,2600.0],["2003-06-12",9.49,9.49,9.49,9.49,0.0],["2003-06-13",9.63,9.63,9.63,9.63,1000.0],["2003-06-16",9.63,9.63,9.63,9.63,0.0],["2003-06-17",9.5,9.5,9.5,9.5,600.0],["2003-06-18",9.5,9.5,9.5,9.5,0.0],["2003-06-19",9.5,9.5,9.5,9.5,1100.0],["2003-06-20",9.45,9.45,9.45,9.45,2500.0],["2003-06-23",9.51,9.51,9.51,9.51,500.0],["2003-06-24",9.51,9.51,9.51,9.51,0.0],["2003-06-25",9.51,9.51,9.51,9.51,0.0],["2003-06-26",9.51,9.51,9.51,9.51,0.0],["2003-06-27",9.51,9.51,9.51,9.51,0.0],["2003-06-30",9.51,9.51,9.51,9.51,0.0],["2003-07-01",9.51,9.51,9.51,9.51,0.0],["2003-07-02",9.56,9.56,9.56,9.56,100.0],["2003-07-03",9.56,9.56,9.56,9.56,0.0],["2003-07-07",9.56,9.56,9.56,9.56,0.0],["2003-07-08",9.56,9.56,9.56,9.56,0.0],["2003-07-09",9.56,9.56,9.5,9.5,500.0],["2003-07-10",9.5,9.5,9.5,9.5,0.0],["2003-07-11",9.56,9.56,9.56,9.56,300.0],["2003-07-14",9.69,9.69,9.69,9.69,100.0],["2003-07-15",9.7,9.7,9.7,9.7,300.0],["2003-07-16",9.7,9.7,9.7,9.7,0.0],["2003-07-17",9.7,9.7,9.7,9.7,0.0],["2003-07-18",9.76,9.76,9.76,9.76,100.0],["2003-07-21",9.76,9.76,9.76,9.76,0.0],["2003-07-22",9.82,9.82,9.65,9.73,900.0],["2003-07-23",9.73,9.73,9.73,9.73,0.0],["2003-07-24",9.73,9.73,9.73,9.73,0.0],["2003-07-25",9.73,9.73,9.73,9.73,0.0],["2003-07-28",9.73,9.73,9.73,9.73,0.0],["2003-07-29",9.73,9.73,9.73,9.73,0.0],["2003-07-30",9.73,9.73,9.73,9.73,0.0],["2003-07-31",9.73,9.73,9.73,9.73,0.0],["2003-08-01",9.73,9.73,9.73,9.73,0.0],["2003-08-04",9.73,9.73,9.73,9.73,0.0],["2003-08-05",9.78,9.78,9.78,9.78,400.0],["2003-08-06",9.78,9.78,9.78,9.78,0.0],["2003-08-07",9.78,9.78,9.78,9.78,0.0],["2003-08-08",9.78,9.78,9.78,9.78,0.0],["2003-08-11",9.78,9.78,9.78,9.78,0.0],["2003-08-12",9.78,9.78,9.78,9.78,0.0],["2003-08-13",10.06,10.56,10.06,10.56,200.0],["2003-08-14",9.95,9.95,9.65,9.71,1400.0],["2003-08-15",9.71,9.71,9.71,9.71,0.0],["2003-08-18",9.71,9.71,9.71,9.71,0.0],["2003-08-19",9.71,9.71,9.71,9.71,0.0],["2003-08-20",10.0,10.0,10.0,10.0,100.0],["2003-08-21",10.0,10.0,10.0,10.0,400.0],["2003-08-22",10.0,10.0,10.0,10.0,0.0],["2003-08-25",9.93,9.96,9.9,9.9,3900.0],["2003-08-26",9.9,9.9,9.9,9.9,0.0],["2003-08-27",10.55,10.55,9.87,9.87,400.0],["2003-08-28",9.87,9.87,9.87,9.87,0.0],["2003-08-29",9.87,9.87,9.87,9.87,0.0],["2003-09-02",9.87,9.87,9.87,9.87,200.0],["2003-09-03",9.87,9.87,9.87,9.87,100.0],["2003-09-04",9.87,9.87,9.87,9.87,500.0],["2003-09-05",9.87,9.87,9.87,9.87,0.0],["2003-09-08",9.87,9.87,9.87,9.87,100.0],["2003-09-09",9.87,9.87,9.87,9.87,0.0],["2003-09-10",9.87,9.87,9.87,9.87,100.0],["2003-09-11",9.87,9.87,9.87,9.87,0.0],["2003-09-12",9.87,9.87,9.87,9.87,0.0],["2003-09-15",10.0,10.0,10.0,10.0,200.0],["2003-09-16",10.27,10.36,10.27,10.36,500.0],["2003-09-17",10.19,10.19,10.19,10.19,100.0],["2003-09-18",10.19,10.19,10.19,10.19,0.0],["2003-09-19",10.19,10.19,10.19,10.19,0.0],["2003-09-22",10.26,10.26,10.26,10.26,100.0],["2003-09-23",10.3,10.3,10.3,10.3,200.0],["2003-09-24",10.3,10.3,10.3,10.3,0.0],["2003-09-25",10.3,10.3,10.3,10.3,0.0],["2003-09-26",10.3,10.43,10.3,10.43,300.0],["2003-09-29",10.43,10.43,10.43,10.43,0.0],["2003-09-30",10.4,10.4,10.4,10.4,200.0],["2003-10-01",10.4,10.4,10.4,10.4,1200.0],["2003-10-02",10.5,10.55,10.5,10.55,1700.0],["2003-10-03",10.55,10.55,10.55,10.55,0.0],["2003-10-06",10.55,10.55,10.55,10.55,0.0],["2003-10-07",10.55,10.55,10.55,10.55,0.0],["2003-10-08",10.55,10.55,10.55,10.55,0.0],["2003-10-09",10.55,10.55,10.55,10.55,0.0],["2003-10-10",10.55,10.55,10.55,10.55,0.0],["2003-10-13",10.55,10.55,10.55,10.55,0.0],["2003-10-14",10.7,11.25,10.7,11.25,200.0],["2003-10-15",11.25,11.25,11.25,11.25,0.0],["2003-10-16",10.83,10.83,10.55,10.83,1000.0],["2003-10-17",10.83,10.83,10.83,10.83,0.0],["2003-10-20",10.83,10.83,10.83,10.83,0.0],["2003-10-21",10.83,10.83,10.83,10.83,0.0],["2003-10-22",10.83,10.83,9.43,9.43,4000.0],["2003-10-23",9.43,9.43,9.43,9.43,0.0],["2003-10-24",9.43,9.43,9.43,9.43,0.0],["2003-10-27",9.43,9.43,9.43,9.43,0.0],["2003-10-28",10.2,10.6,10.2,10.45,4300.0],["2003-10-29",10.45,10.45,10.45,10.45,0.0],["2003-10-30",10.54,10.61,10.45,10.61,2300.0],["2003-10-31",10.63,10.64,10.63,10.64,200.0],["2003-11-03",10.69,10.69,10.69,10.69,100.0],["2003-11-04",10.69,10.69,10.69,10.69,0.0],["2003-11-05",10.7,11.25,10.7,11.25,800.0],["2003-11-06",11.25,11.25,11.25,11.25,0.0],["2003-11-07",11.25,11.25,11.25,11.25,0.0],["2003-11-10",11.44,11.44,11.44,11.44,100.0],["2003-11-11",11.61,11.61,11.61,11.61,400.0],["2003-11-12",11.61,11.61,11.61,11.61,0.0],["2003-11-13",11.61,11.61,11.61,11.61,0.0],["2003-11-14",11.66,11.66,11.66,11.66,200.0],["2003-11-17",11.85,12.11,11.85,12.11,1100.0],["2003-11-18",12.07,12.36,12.07,12.36,2500.0],["2003-11-19",12.36,12.36,12.36,12.36,0.0],["2003-11-20",12.55,12.57,12.55,12.57,1100.0],["2003-11-21",12.57,12.57,12.57,12.57,0.0],["2003-11-24",12.57,12.57,12.57,12.57,0.0],["2003-11-25",12.57,12.57,12.57,12.57,0.0],["2003-11-26",12.42,12.42,12.42,12.42,200.0],["2003-11-28",12.42,12.42,12.42,12.42,0.0],["2003-12-01",12.42,12.42,12.42,12.42,0.0],["2003-12-02",12.42,12.42,12.42,12.42,0.0],["2003-12-03",12.42,12.42,12.42,12.42,0.0],["2003-12-04",12.42,12.42,12.42,12.42,0.0],["2003-12-05",12.42,12.42,12.42,12.42,0.0],["2003-12-08",12.42,12.42,12.42,12.42,0.0],["2003-12-09",12.36,12.36,12.36,12.36,500.0],["2003-12-10",12.36,12.36,12.36,12.36,0.0],["2003-12-11",12.36,12.36,12.36,12.36,100.0],["2003-12-12",12.36,12.36,12.36,12.36,0.0],["2003-12-15",12.59,12.61,11.39,12.61,6100.0],["2003-12-16",12.98,13.14,12.98,13.14,1200.0],["2003-12-17",12.99,13.08,12.99,13.08,300.0],["2003-12-18",13.4,13.63,13.3,13.63,700.0],["2003-12-19",13.7,13.7,13.7,13.7,100.0],["2003-12-22",13.66,13.66,13.44,13.66,200.0],["2003-12-23",13.66,13.66,13.66,13.66,0.0],["2003-12-24",13.66,13.66,13.66,13.66,0.0],["2003-12-26",13.74,14.4,13.72,14.24,2000.0],["2003-12-29",14.4,14.4,14.27,14.4,1600.0],["2003-12-30",14.4,14.42,14.4,14.42,700.0],["2003-12-31",14.5,14.61,14.5,14.61,500.0],["2004-01-02",14.75,14.89,14.75,14.85,2800.0],["2004-01-05",14.96,14.96,14.4,14.96,4000.0],["2004-01-06",15.1,15.9,15.1,15.9,2400.0],["2004-01-07",15.7,15.7,15.3,15.3,700.0],["2004-01-08",15.6,15.8,15.6,15.8,900.0],["2004-01-09",15.35,15.81,15.35,15.81,400.0],["2004-01-12",15.9,16.0,15.56,15.56,8300.0],["2004-01-13",15.52,15.52,15.52,15.52,800.0],["2004-01-14",15.85,15.85,15.85,15.85,300.0],["2004-01-15",15.58,15.63,15.58,15.63,1200.0],["2004-01-16",15.85,16.0,15.85,16.0,2500.0],["2004-01-20",15.5,15.7,15.5,15.7,1200.0],["2004-01-21",15.55,15.55,15.55,15.55,1100.0],["2004-01-22",15.55,15.55,15.55,15.55,0.0],["2004-01-23",15.55,15.55,15.55,15.55,0.0],["2004-01-26",15.76,15.76,15.57,15.57,400.0],["2004-01-27",15.59,15.89,15.59,15.89,600.0],["2004-01-28",15.89,15.89,15.89,15.89,0.0],["2004-01-29",15.89,15.89,15.89,15.89,0.0],["2004-01-30",15.89,15.89,15.89,15.89,0.0],["2004-02-02",15.62,15.62,15.62,15.62,200.0],["2004-02-03",15.62,15.62,15.62,15.62,0.0],["2004-02-04",15.5,15.75,15.04,15.75,4300.0],["2004-02-05",15.75,15.75,15.75,15.75,0.0],["2004-02-06",15.75,15.75,15.75,15.75,0.0],["2004-02-09",15.75,15.75,15.75,15.75,0.0],["2004-02-10",15.25,15.65,15.25,15.65,2200.0],["2004-02-11",15.3,15.35,15.3,15.35,700.0],["2004-02-12",15.35,15.35,15.35,15.35,0.0],["2004-02-13",15.35,15.35,15.35,15.35,0.0],["2004-02-17",15.25,15.35,15.2,15.2,2500.0],["2004-02-18",15.2,15.2,15.2,15.2,100.0],["2004-02-19",15.2,15.2,15.2,15.2,200.0],["2004-02-20",15.2,15.2,15.0,15.0,800.0],["2004-02-23",14.5,14.5,14.5,14.5,100.0],["2004-02-24",14.5,14.5,14.5,14.5,0.0],["2004-02-25",14.5,14.5,14.5,14.5,0.0],["2004-02-26",14.5,14.5,14.5,14.5,2900.0],["2004-02-27",14.5,14.5,14.5,14.5,2500.0],["2004-03-01",14.5,14.5,14.5,14.5,500.0],["2004-03-02",14.8,14.8,14.8,14.8,300.0],["2004-03-03",14.8,14.8,14.8,14.8,0.0],["2004-03-04",14.8,14.8,14.8,14.8,0.0],["2004-03-05",14.8,14.8,14.8,14.8,0.0],["2004-03-08",14.8,14.8,14.8,14.8,0.0],["2004-03-09",14.5,14.56,14.5,14.56,900.0],["2004-03-10",14.56,14.56,14.56,14.56,0.0],["2004-03-11",14.5,14.51,14.5,14.51,400.0],["2004-03-12",14.5,14.5,14.5,14.5,400.0],["2004-03-15",14.5,14.5,14.5,14.5,100.0],["2004-03-16",14.5,14.56,14.5,14.56,500.0],["2004-03-17",14.5,14.5,14.5,14.5,100.0],["2004-03-18",14.5,14.5,14.5,14.5,100.0],["2004-03-19",14.5,14.5,14.5,14.5,0.0],["2004-03-22",14.5,14.56,14.5,14.5,1500.0],["2004-03-23",14.5,14.5,14.5,14.5,200.0],["2004-03-24",14.5,14.5,14.5,14.5,100.0],["2004-03-25",14.5,14.5,14.5,14.5,300.0],["2004-03-26",14.5,14.5,14.5,14.5,0.0],["2004-03-29",14.5,14.56,14.5,14.56,4500.0],["2004-03-30",15.1,15.1,14.75,14.75,500.0],["2004-03-31",14.75,14.75,14.75,14.75,0.0],["2004-04-01",15.1,15.1,15.1,15.1,400.0],["2004-04-02",15.5,15.5,14.97,14.97,600.0],["2004-04-05",14.97,14.97,14.97,14.97,0.0],["2004-04-06",14.97,14.97,14.97,14.97,0.0],["2004-04-07",15.26,17.0,15.26,17.0,5800.0],["2004-04-08",16.87,16.87,15.8,15.8,700.0],["2004-04-12",16.34,17.5,16.25,17.5,1800.0],["2004-04-13",17.87,19.6,17.74,19.5,4300.0],["2004-04-14",18.25,19.0,18.25,19.0,600.0],["2004-04-15",19.0,19.52,19.0,19.21,800.0],["2004-04-16",19.3,21.3,19.3,19.7,16300.0],["2004-04-19",19.65,19.65,19.5,19.65,1000.0],["2004-04-20",19.65,19.65,19.09,19.48,2000.0],["2004-04-21",19.09,19.11,18.27,18.27,900.0],["2004-04-22",18.5,18.5,18.5,18.5,200.0],["2004-04-23",18.5,18.5,18.0,18.0,800.0],["2004-04-26",18.0,18.01,18.0,18.0,7800.0],["2004-04-27",18.0,18.15,18.0,18.0,900.0],["2004-04-28",18.0,18.0,18.0,18.0,0.0],["2004-04-29",18.2,18.94,18.2,18.79,1300.0],["2004-04-30",18.9,18.9,18.0,18.0,2100.0],["2004-05-03",18.01,18.06,18.0,18.01,2500.0],["2004-05-04",18.01,18.02,18.01,18.02,10800.0],["2004-05-05",18.79,18.79,18.79,18.79,100.0],["2004-05-06",18.78,18.78,18.78,18.78,200.0],["2004-05-07",18.7,18.7,18.7,18.7,500.0],["2004-05-10",19.0,19.0,18.71,18.71,300.0],["2004-05-11",18.71,18.71,18.71,18.71,0.0],["2004-05-12",18.68,18.68,18.02,18.02,800.0],["2004-05-13",18.02,18.02,18.02,18.02,1100.0],["2004-05-14",18.02,18.02,18.02,18.02,500.0],["2004-05-17",18.02,18.02,18.02,18.02,1000.0],["2004-05-18",18.02,18.02,18.02,18.02,0.0],["2004-05-19",18.02,18.02,18.02,18.02,0.0],["2004-05-20",18.02,18.02,18.02,18.02,200.0],["2004-05-21",18.02,18.02,18.02,18.02,2400.0],["2004-05-24",18.02,18.02,18.02,18.02,400.0],["2004-05-25",18.02,18.02,18.02,18.02,500.0],["2004-05-26",18.02,18.02,18.02,18.02,200.0],["2004-05-27",18.03,18.03,18.03,18.03,500.0],["2004-05-28",18.02,18.08,18.02,18.02,1200.0],["2004-06-01",18.02,18.02,18.02,18.02,500.0],["2004-06-02",18.02,18.08,18.02,18.08,2500.0],["2004-06-03",18.02,18.24,18.02,18.24,1300.0],["2004-06-04",18.02,18.02,18.02,18.02,2300.0],["2004-06-07",18.02,18.02,18.02,18.02,700.0],["2004-06-08",18.02,18.19,18.02,18.19,400.0],["2004-06-09",18.02,18.02,18.02,18.02,100.0],["2004-06-10",18.08,18.24,18.08,18.24,400.0],["2004-06-14",18.24,18.24,18.24,18.24,100.0],["2004-06-15",18.24,18.24,18.24,18.24,0.0],["2004-06-16",18.24,18.24,18.24,18.24,0.0],["2004-06-17",18.24,18.25,18.24,18.25,300.0],["2004-06-18",18.25,18.25,18.25,18.25,0.0],["2004-06-21",18.25,18.25,18.25,18.25,0.0],["2004-06-22",18.25,18.25,18.25,18.25,0.0],["2004-06-23",18.25,18.25,18.25,18.25,0.0],["2004-06-24",18.25,18.25,18.25,18.25,0.0],["2004-06-25",18.25,18.25,18.25,18.25,0.0],["2004-06-28",18.25,18.25,18.25,18.25,0.0],["2004-06-29",18.25,18.25,18.25,18.25,200.0],["2004-06-30",18.25,18.25,18.25,18.25,0.0],["2004-07-01",18.24,18.25,18.24,18.25,600.0],["2004-07-02",18.25,18.25,18.25,18.25,0.0],["2004-07-06",18.25,18.25,18.25,18.25,0.0],["2004-07-07",18.35,18.35,18.35,18.35,100.0],["2004-07-08",18.35,18.35,18.35,18.35,100.0],["2004-07-09",18.35,18.35,18.35,18.35,0.0],["2004-07-12",18.4,18.4,18.4,18.4,3200.0],["2004-07-13",18.4,19.95,18.35,19.75,23900.0],["2004-07-14",19.5,19.5,19.27,19.3,1100.0],["2004-07-15",18.35,19.96,18.0,19.95,2900.0],["2004-07-16",19.71,19.77,19.34,19.49,600.0],["2004-07-19",20.0,20.0,20.0,20.0,400.0],["2004-07-20",20.0,21.35,19.99,20.58,7500.0],["2004-07-21",20.58,20.58,20.58,20.58,0.0],["2004-07-22",19.99,19.99,19.99,19.99,100.0],["2004-07-23",19.99,19.99,19.99,19.99,0.0],["2004-07-26",19.99,19.99,19.99,19.99,0.0],["2004-07-27",19.99,19.99,19.99,19.99,0.0],["2004-07-28",19.99,19.99,19.99,19.99,0.0],["2004-07-29",20.02,20.02,20.02,20.02,100.0],["2004-07-30",20.0,20.0,20.0,20.0,100.0],["2004-08-02",19.27,19.38,19.2,19.2,900.0],["2004-08-03",19.2,19.2,19.0,19.2,1100.0],["2004-08-04",19.75,19.75,19.75,19.75,400.0],["2004-08-05",18.76,18.76,18.76,18.76,100.0],["2004-08-06",18.76,18.76,18.76,18.76,0.0],["2004-08-09",18.76,18.76,18.76,18.76,0.0],["2004-08-10",18.75,18.75,18.75,18.75,300.0],["2004-08-11",18.75,18.75,18.75,18.75,0.0],["2004-08-12",18.75,18.75,18.75,18.75,0.0],["2004-08-13",18.0,18.39,18.0,18.39,4800.0],["2004-08-16",18.15,18.15,18.0,18.0,1600.0],["2004-08-17",18.0,18.08,18.0,18.08,800.0],["2004-08-18",18.0,18.75,18.0,18.75,800.0],["2004-08-19",18.75,18.75,18.75,18.75,200.0],["2004-08-20",18.75,18.75,18.75,18.75,0.0],["2004-08-23",18.75,18.75,18.75,18.75,0.0],["2004-08-24",18.18,18.18,18.15,18.15,300.0],["2004-08-25",18.15,18.15,18.15,18.15,0.0],["2004-08-26",18.15,18.15,18.15,18.15,0.0],["2004-08-27",18.5,18.5,18.5,18.5,400.0],["2004-08-30",18.5,18.5,18.5,18.5,0.0],["2004-08-31",18.5,18.5,18.5,18.5,0.0],["2004-09-01",20.29,20.29,20.26,20.26,200.0],["2004-09-02",19.25,19.25,19.25,19.25,200.0],["2004-09-03",19.35,19.35,19.35,19.35,400.0],["2004-09-07",19.35,19.35,19.35,19.35,0.0],["2004-09-08",18.0,18.0,18.0,18.0,100.0],["2004-09-09",20.0,20.0,20.0,20.0,1000.0],["2004-09-10",18.19,19.92,18.0,19.92,1800.0],["2004-09-13",19.92,19.92,19.92,19.92,0.0],["2004-09-14",19.99,19.99,19.99,19.99,500.0],["2004-09-15",19.5,19.5,19.5,19.5,200.0],["2004-09-16",18.62,18.62,18.62,18.62,300.0],["2004-09-17",18.62,18.62,18.62,18.62,0.0],["2004-09-20",18.62,18.62,18.62,18.62,0.0],["2004-09-21",19.5,19.5,19.5,19.5,600.0],["2004-09-22",19.5,19.5,19.5,19.5,0.0],["2004-09-23",19.5,19.5,19.5,19.5,0.0],["2004-09-24",19.5,19.5,19.5,19.5,0.0],["2004-09-27",20.0,20.0,20.0,20.0,400.0],["2004-09-28",19.99,19.99,19.93,19.95,1100.0],["2004-09-29",19.95,20.0,19.95,20.0,300.0],["2004-09-30",20.0,20.0,20.0,20.0,0.0],["2004-10-01",20.0,20.0,20.0,20.0,0.0],["2004-10-04",19.5,19.5,19.5,19.5,100.0],["2004-10-05",19.5,19.7,19.25,19.7,500.0],["2004-10-06",19.79,19.79,19.65,19.65,300.0],["2004-10-07",20.0,20.0,20.0,20.0,100.0],["2004-10-08",20.0,20.0,20.0,20.0,0.0],["2004-10-11",20.0,20.0,20.0,20.0,0.0],["2004-10-12",20.0,20.0,20.0,20.0,0.0],["2004-10-13",18.2,19.25,18.2,19.25,1700.0],["2004-10-14",19.25,19.25,19.25,19.25,0.0],["2004-10-15",19.5,19.5,19.5,19.5,100.0],["2004-10-18",19.05,19.05,18.54,18.54,400.0],["2004-10-19",18.04,18.07,18.0,18.05,900.0],["2004-10-20",19.85,19.85,19.75,19.75,700.0],["2004-10-21",19.75,19.75,19.75,19.75,0.0],["2004-10-22",19.6,19.75,19.6,19.75,1200.0],["2004-10-25",20.65,20.65,20.6,20.6,1200.0],["2004-10-26",20.6,20.6,20.6,20.6,400.0],["2004-10-27",19.0,21.52,19.0,21.52,1200.0],["2004-10-28",20.96,20.96,19.75,19.75,1500.0],["2004-10-29",18.6,20.45,18.6,20.27,1000.0],["2004-11-01",20.27,20.27,20.27,20.27,0.0],["2004-11-02",19.14,19.46,19.14,19.42,1800.0],["2004-11-03",19.42,19.42,19.42,19.42,0.0],["2004-11-04",19.42,19.42,19.42,19.42,0.0],["2004-11-05",19.42,19.42,19.42,19.42,0.0],["2004-11-08",19.42,19.42,19.42,19.42,0.0],["2004-11-09",19.42,19.42,19.42,19.42,0.0],["2004-11-10",20.88,20.88,19.92,19.92,700.0],["2004-11-11",19.53,19.53,19.53,19.53,300.0],["2004-11-12",19.53,19.53,19.53,19.53,0.0],["2004-11-15",19.53,19.96,19.53,19.96,900.0],["2004-11-16",19.5,19.75,19.5,19.5,1000.0],["2004-11-17",19.5,19.5,19.5,19.5,1100.0],["2004-11-18",19.5,20.1,19.5,20.1,500.0],["2004-11-19",20.1,20.1,20.1,20.1,0.0],["2004-11-22",19.5,20.0,19.5,20.0,700.0],["2004-11-23",19.5,19.5,19.5,19.5,1000.0],["2004-11-24",19.5,19.5,19.5,19.5,0.0],["2004-11-26",20.0,20.0,20.0,20.0,200.0],["2004-11-29",19.5,19.5,19.5,19.5,100.0],["2004-11-30",19.5,19.5,19.5,19.5,400.0],["2004-12-01",19.5,19.5,19.5,19.5,0.0],["2004-12-02",19.5,19.5,19.5,19.5,0.0],["2004-12-03",19.5,19.5,19.5,19.5,0.0],["2004-12-06",20.89,20.89,20.89,20.89,600.0],["2004-12-07",20.89,20.89,20.89,20.89,0.0],["2004-12-08",20.89,20.89,20.89,20.89,0.0],["2004-12-09",20.89,20.89,20.89,20.89,0.0],["2004-12-10",19.5,19.5,19.5,19.5,3600.0],["2004-12-13",19.5,19.5,19.5,19.5,0.0],["2004-12-14",19.5,19.5,19.5,19.5,0.0],["2004-12-15",19.5,19.5,19.5,19.5,0.0],["2004-12-16",19.5,19.5,19.5,19.5,0.0],["2004-12-17",19.5,19.5,19.5,19.5,0.0],["2004-12-20",19.5,19.5,19.5,19.5,0.0],["2004-12-21",19.5,19.5,19.5,19.5,0.0],["2004-12-22",19.5,19.5,19.5,19.5,0.0],["2004-12-23",19.5,19.5,19.5,19.5,100.0],["2004-12-27",19.5,19.5,19.5,19.5,200.0],["2004-12-28",19.5,19.5,19.5,19.5,0.0],["2004-12-29",19.5,19.5,19.5,19.5,0.0],["2004-12-30",19.5,19.5,19.5,19.5,0.0],["2004-12-31",20.25,20.87,20.25,20.87,1600.0],["2005-01-03",20.87,20.87,20.87,20.87,0.0],["2005-01-04",20.87,20.87,20.87,20.87,0.0],["2005-01-05",20.87,20.87,20.87,20.87,0.0],["2005-01-06",20.25,20.25,19.5,19.5,1000.0],["2005-01-07",19.5,19.5,19.5,19.5,0.0],["2005-01-10",19.5,19.5,19.5,19.5,1100.0],["2005-01-11",19.5,19.5,19.5,19.5,1100.0],["2005-01-12",20.3,20.3,20.3,20.3,800.0],["2005-01-13",19.5,19.5,19.5,19.5,1000.0],["2005-01-14",20.22,20.22,20.22,20.22,200.0],["2005-01-18",19.5,19.5,19.5,19.5,1000.0],["2005-01-19",19.5,19.5,19.5,19.5,0.0],["2005-01-20",19.5,19.5,19.5,19.5,0.0],["2005-01-21",19.5,19.5,19.5,19.5,0.0],["2005-01-24",19.5,19.5,19.5,19.5,0.0],["2005-01-25",19.5,19.5,19.5,19.5,0.0],["2005-01-26",19.5,19.5,19.5,19.5,0.0],["2005-01-27",20.5,20.5,20.5,20.5,900.0],["2005-01-28",20.3,21.98,20.0,21.98,1700.0],["2005-01-31",19.55,19.55,19.55,19.55,1000.0],["2005-02-01",19.55,19.55,19.55,19.55,0.0],["2005-02-02",21.99,21.99,21.99,21.99,1800.0],["2005-02-03",22.49,22.9,22.49,22.9,700.0],["2005-02-04",22.98,22.99,22.94,22.94,300.0],["2005-02-07",22.23,22.23,22.23,22.23,100.0],["2005-02-08",22.23,22.23,22.23,22.23,0.0],["2005-02-09",22.0,22.0,22.0,22.0,200.0],["2005-02-10",22.0,22.0,22.0,22.0,0.0],["2005-02-11",22.0,22.0,22.0,22.0,200.0],["2005-02-14",22.0,22.0,22.0,22.0,0.0],["2005-02-15",20.8,20.8,20.8,20.8,1000.0],["2005-02-16",20.8,20.8,20.8,20.8,0.0],["2005-02-17",20.8,20.8,20.8,20.8,0.0],["2005-02-18",20.8,20.8,20.8,20.8,0.0],["2005-02-22",20.8,20.8,20.8,20.8,0.0],["2005-02-23",20.8,20.8,20.8,20.8,0.0],["2005-02-24",20.8,20.8,20.8,20.8,0.0],["2005-02-25",20.8,20.8,20.8,20.8,0.0],["2005-02-28",20.8,20.8,20.8,20.8,0.0],["2005-03-01",20.8,20.8,20.8,20.8,0.0],["2005-03-02",20.8,20.8,20.8,20.8,0.0],["2005-03-03",20.8,20.8,20.8,20.8,0.0],["2005-03-04",20.8,20.8,20.8,20.8,0.0],["2005-03-07",20.8,20.8,20.8,20.8,0.0],["2005-03-08",20.8,20.8,20.8,20.8,0.0],["2005-03-09",20.8,20.8,20.8,20.8,0.0],["2005-03-10",20.8,20.8,20.8,20.8,0.0],["2005-03-11",20.8,20.8,20.8,20.8,0.0],["2005-03-14",20.8,20.8,20.8,20.8,0.0],["2005-03-15",20.76,20.76,20.08,20.08,300.0],["2005-03-16",21.7,23.0,21.7,23.0,300.0],["2005-03-17",22.98,22.98,22.98,22.98,100.0],["2005-03-18",19.77,19.88,19.77,19.88,500.0],["2005-03-21",19.88,19.88,19.88,19.88,0.0],["2005-03-22",19.88,19.88,19.88,19.88,0.0],["2005-03-23",19.88,19.88,19.88,19.88,0.0],["2005-03-24",19.88,19.88,19.88,19.88,0.0],["2005-03-28",19.88,19.88,19.88,19.88,0.0],["2005-03-29",20.0,20.0,20.0,20.0,100.0],["2005-03-30",20.0,20.0,20.0,20.0,0.0],["2005-03-31",19.8,19.8,19.8,19.8,100.0],["2005-04-01",19.77,19.77,19.77,19.77,200.0],["2005-04-04",19.77,19.77,19.77,19.77,0.0],["2005-04-05",19.77,19.77,19.77,19.77,0.0],["2005-04-06",19.77,19.77,19.77,19.77,0.0],["2005-04-07",21.39,23.5,21.39,22.5,2200.0],["2005-04-08",23.55,23.55,21.98,22.04,800.0],["2005-04-11",23.18,23.21,23.18,23.21,300.0],["2005-04-12",22.5,22.95,22.0,22.0,1300.0],["2005-04-13",22.0,22.0,22.0,22.0,0.0],["2005-04-14",22.0,22.0,22.0,22.0,0.0],["2005-04-15",21.46,21.51,21.46,21.51,200.0],["2005-04-18",21.0,21.05,21.0,21.0,1100.0],["2005-04-19",20.52,20.55,20.0,20.0,4200.0],["2005-04-20",20.0,20.0,20.0,20.0,400.0],["2005-04-21",20.0,20.0,20.0,20.0,2000.0],["2005-04-22",20.0,20.44,20.0,20.42,2800.0],["2005-04-25",20.42,20.42,20.42,20.42,0.0],["2005-04-26",20.78,20.78,20.76,20.76,300.0],["2005-04-27",20.76,20.76,20.76,20.76,0.0],["2005-04-28",20.76,20.76,20.76,20.76,0.0],["2005-04-29",20.0,20.0,19.9,19.9,1400.0],["2005-05-02",20.0,20.0,19.87,19.87,11400.0],["2005-05-03",19.87,19.87,19.87,19.87,200.0],["2005-05-04",19.9,20.0,19.9,20.0,900.0],["2005-05-05",20.0,20.0,20.0,20.0,200.0],["2005-05-06",20.0,20.01,20.0,20.01,1000.0],["2005-05-09",21.0,21.08,20.5,21.08,3700.0],["2005-05-10",21.08,21.08,21.08,21.08,0.0],["2005-05-11",20.5,21.04,20.01,21.04,2100.0],["2005-05-12",21.04,21.04,21.04,21.04,0.0],["2005-05-13",47.09,47.09,25.91,25.91,8300.0],["2005-05-16",25.91,25.99,20.05,22.0,3300.0],["2005-05-17",22.06,22.5,22.05,22.05,2400.0],["2005-05-18",22.05,22.05,22.05,22.05,0.0],["2005-05-19",22.05,22.05,22.05,22.05,0.0],["2005-05-20",22.45,22.45,22.45,22.45,300.0],["2005-05-23",22.45,22.45,22.45,22.45,0.0],["2005-05-24",22.45,22.45,22.45,22.45,0.0],["2005-05-25",22.45,22.45,22.45,22.45,0.0],["2005-05-26",21.39,21.39,21.39,21.39,100.0],["2005-05-27",22.49,22.5,22.44,22.5,3400.0],["2005-05-31",22.33,22.33,22.3,22.3,500.0],["2005-06-01",21.32,21.32,21.32,21.32,1200.0],["2005-06-02",21.84,22.44,21.84,22.44,5100.0],["2005-06-03",23.98,25.25,22.03,22.18,5900.0],["2005-06-06",22.5,22.5,22.5,22.5,300.0],["2005-06-07",22.5,22.5,22.5,22.5,0.0],["2005-06-08",22.54,23.0,22.54,23.0,1700.0],["2005-06-09",23.0,23.0,23.0,23.0,0.0],["2005-06-10",23.0,23.0,23.0,23.0,0.0],["2005-06-13",23.0,23.0,23.0,23.0,0.0],["2005-06-14",24.99,24.99,22.32,22.32,1600.0],["2005-06-15",22.95,22.95,22.85,22.85,700.0],["2005-06-16",22.84,22.84,22.84,22.84,300.0],["2005-06-17",22.06,30.0,22.06,27.0,6000.0],["2005-06-20",26.0,26.0,26.0,26.0,900.0],["2005-06-21",27.5,27.5,27.0,27.0,800.0],["2005-06-22",27.0,27.0,27.0,27.0,0.0],["2005-06-23",27.0,27.0,27.0,27.0,0.0],["2005-06-24",27.0,27.0,27.0,27.0,0.0],["2005-06-27",27.5,29.58,27.38,27.38,600.0],["2005-06-28",26.64,26.64,26.64,26.64,100.0],["2005-06-29",29.88,30.0,29.88,30.0,2100.0],["2005-06-30",32.64,32.64,30.02,31.85,1900.0],["2005-07-01",28.12,31.0,28.12,31.0,1000.0],["2005-07-05",33.18,36.75,33.18,33.4,3300.0],["2005-07-06",37.04,43.88,37.04,43.3,7300.0],["2005-07-07",42.54,42.72,39.92,40.8,4200.0],["2005-07-08",40.8,47.0,40.8,45.6,10300.0],["2005-07-11",45.6,51.78,45.6,48.78,15900.0],["2005-07-12",50.0,51.77,49.0,51.43,12700.0],["2005-07-13",51.79,51.79,50.02,50.75,6600.0],["2005-07-14",50.5,50.79,42.06,43.95,14000.0],["2005-07-15",42.0,42.0,37.06,38.95,16000.0],["2005-07-18",35.4,40.0,35.33,38.38,10700.0],["2005-07-19",38.8,40.53,36.18,39.25,4600.0],["2005-07-20",42.0,42.0,40.0,40.5,3900.0],["2005-07-21",40.5,40.5,38.52,39.5,2300.0],["2005-07-22",38.02,38.26,37.03,37.03,3700.0],["2005-07-25",33.41,36.0,33.41,35.97,6600.0],["2005-07-26",34.5,35.09,32.4,34.4,6500.0],["2005-07-27",37.76,37.76,32.94,35.0,1500.0],["2005-07-28",36.05,39.0,36.05,37.45,1400.0],["2005-07-29",37.9,38.38,37.9,38.25,2400.0],["2005-08-01",36.11,37.5,35.0,35.04,3600.0],["2005-08-02",35.0,37.83,35.0,36.65,2600.0],["2005-08-03",38.87,40.73,37.51,39.01,5400.0],["2005-08-04",39.05,41.36,39.05,40.94,700.0],["2005-08-05",40.5,40.52,37.04,40.22,2800.0],["2005-08-08",40.2,40.2,40.2,40.2,200.0],["2005-08-09",38.62,39.51,38.62,39.02,900.0],["2005-08-10",39.45,40.0,38.95,39.54,1600.0],["2005-08-11",39.94,39.94,39.2,39.2,400.0],["2005-08-12",38.35,39.91,38.35,39.91,1900.0],["2005-08-15",39.94,39.99,39.23,39.23,1100.0],["2005-08-16",39.23,39.23,39.23,39.23,0.0],["2005-08-17",36.03,36.13,36.03,36.13,200.0],["2005-08-18",36.1,36.1,35.8,35.8,600.0],["2005-08-19",37.8,37.8,37.8,37.8,100.0],["2005-08-22",37.8,37.8,37.8,37.8,0.0],["2005-08-23",38.32,52.49,38.32,44.8,33900.0],["2005-08-24",47.89,47.89,44.85,46.18,5700.0],["2005-08-25",49.33,50.0,47.78,49.9,9800.0],["2005-08-26",50.0,50.0,49.1,49.76,4700.0],["2005-08-29",49.76,49.76,47.12,49.28,2400.0],["2005-08-30",49.54,50.97,49.37,49.99,8500.0],["2005-08-31",49.75,51.25,48.02,49.49,4300.0],["2005-09-01",49.0,49.0,41.61,44.49,7500.0],["2005-09-02",44.4,44.5,42.03,42.97,3200.0],["2005-09-06",42.0,43.17,41.01,42.43,3000.0],["2005-09-07",42.52,42.52,42.52,42.52,300.0],["2005-09-08",43.2,43.53,42.54,42.54,1700.0],["2005-09-09",42.5,42.5,40.26,42.09,6800.0],["2005-09-12",40.82,41.55,39.09,40.39,3300.0],["2005-09-13",39.93,40.4,39.41,40.4,3200.0],["2005-09-14",40.47,40.88,39.39,39.69,1800.0],["2005-09-15",40.56,41.1,40.56,41.1,1000.0],["2005-09-16",41.06,43.9,41.06,43.9,3000.0],["2005-09-19",44.0,44.86,44.0,44.85,2200.0],["2005-09-20",44.62,45.84,44.5,45.84,1000.0],["2005-09-21",46.01,47.49,46.01,46.39,2500.0],["2005-09-22",47.52,47.64,45.86,46.77,1700.0],["2005-09-23",47.82,48.5,44.35,47.93,4400.0],["2005-09-26",48.51,49.0,47.46,48.4,2100.0],["2005-09-27",49.0,49.49,47.72,48.02,3700.0],["2005-09-28",49.08,49.8,48.03,49.8,1300.0],["2005-09-29",50.48,50.48,49.16,50.0,2300.0],["2005-09-30",49.05,49.25,49.01,49.01,1100.0],["2005-10-03",48.08,48.23,48.08,48.1,3400.0],["2005-10-04",47.13,48.73,46.59,48.34,1900.0],["2005-10-05",47.86,47.86,47.5,47.81,300.0],["2005-10-06",47.75,47.96,45.51,46.64,700.0],["2005-10-07",45.38,50.0,45.38,50.0,4300.0],["2005-10-10",50.0,50.0,49.16,49.99,1900.0],["2005-10-11",50.0,50.0,48.51,48.76,400.0],["2005-10-12",50.54,50.54,48.0,48.0,800.0],["2005-10-13",47.82,47.82,46.5,46.5,500.0],["2005-10-14",47.0,47.0,36.0,43.72,5200.0],["2005-10-17",45.0,45.0,43.29,43.29,500.0],["2005-10-18",42.96,44.65,42.96,43.75,900.0],["2005-10-19",43.48,43.48,43.48,43.48,100.0],["2005-10-20",43.35,43.35,43.14,43.14,200.0],["2005-10-21",43.16,43.16,42.67,42.67,500.0],["2005-10-24",43.63,43.63,42.53,42.53,2900.0],["2005-10-25",42.57,43.65,41.82,41.82,2100.0],["2005-10-26",42.0,42.0,42.0,42.0,100.0],["2005-10-27",41.03,41.99,40.11,40.11,900.0],["2005-10-28",40.11,40.11,40.11,40.11,0.0],["2005-10-31",39.1,39.4,38.0,38.0,500.0],["2005-11-01",38.0,38.0,38.0,38.0,500.0],["2005-11-02",38.83,38.83,38.83,38.83,200.0],["2005-11-03",39.0,39.99,39.0,39.6,900.0],["2005-11-04",40.25,40.25,39.37,39.37,200.0],["2005-11-07",39.37,39.37,39.37,39.37,0.0],["2005-11-08",39.37,39.37,39.37,39.37,0.0],["2005-11-09",39.37,39.37,39.37,39.37,0.0],["2005-11-10",39.15,39.79,38.05,39.23,1200.0],["2005-11-11",39.5,39.5,38.45,38.45,600.0],["2005-11-14",37.25,37.78,37.02,37.02,800.0],["2005-11-15",37.02,37.02,37.02,37.02,0.0],["2005-11-16",37.02,37.02,37.02,37.02,500.0],["2005-11-17",36.27,37.0,36.27,37.0,400.0],["2005-11-18",37.68,38.63,37.5,38.63,1100.0],["2005-11-21",38.77,40.54,38.77,40.54,1600.0],["2005-11-22",42.01,43.0,42.01,42.7,1300.0],["2005-11-23",43.2,45.0,43.2,44.86,1800.0],["2005-11-25",44.16,44.94,44.16,44.8,1100.0],["2005-11-28",44.82,44.98,44.82,44.84,400.0],["2005-11-29",43.89,44.33,43.89,44.21,2300.0],["2005-11-30",43.4,43.4,42.72,43.2,1100.0],["2005-12-01",43.81,43.99,43.81,43.82,1900.0],["2005-12-02",42.7,42.7,42.7,42.7,100.0],["2005-12-05",43.0,43.0,42.39,42.39,400.0],["2005-12-06",43.28,43.28,43.28,43.28,100.0],["2005-12-07",43.51,43.51,39.41,43.3,800.0],["2005-12-08",44.15,44.15,42.0,44.0,1800.0],["2005-12-09",44.0,44.0,44.0,44.0,0.0],["2005-12-12",43.5,45.0,43.5,45.0,1100.0],["2005-12-13",45.0,45.9,45.0,45.9,1000.0],["2005-12-14",46.88,49.8,46.88,49.79,3500.0],["2005-12-15",49.92,52.46,49.92,51.04,12600.0],["2005-12-16",51.05,51.8,50.3,50.46,3400.0],["2005-12-19",51.49,51.49,47.16,47.63,3200.0],["2005-12-20",48.18,51.83,48.18,51.5,8300.0],["2005-12-21",52.25,52.25,51.25,51.45,400.0],["2005-12-22",51.57,51.57,51.0,51.01,400.0],["2005-12-23",48.94,52.51,48.94,52.51,1900.0],["2005-12-27",52.52,52.52,50.13,51.9,1100.0],["2005-12-28",51.9,51.9,51.9,51.9,0.0],["2005-12-29",51.81,52.0,51.81,51.9,2700.0],["2005-12-30",52.19,52.52,51.4,51.4,1500.0],["2006-01-03",52.19,54.57,52.19,54.57,2100.0],["2006-01-04",54.46,54.46,53.6,53.6,1100.0],["2006-01-05",51.03,54.0,50.27,53.0,2500.0],["2006-01-06",48.02,51.41,48.01,51.41,5600.0],["2006-01-09",50.18,51.91,48.49,51.0,1500.0],["2006-01-10",51.0,51.0,51.0,51.0,0.0],["2006-01-11",48.48,49.9,48.48,49.75,2600.0],["2006-01-12",50.21,50.21,48.61,48.87,300.0],["2006-01-13",48.83,48.83,48.83,48.83,100.0],["2006-01-17",49.35,50.6,48.72,50.29,2000.0],["2006-01-18",50.29,50.29,50.29,50.29,0.0],["2006-01-19",50.45,50.45,49.01,49.01,1700.0],["2006-01-20",51.03,52.0,49.99,50.54,4900.0],["2006-01-23",51.9,52.0,51.44,52.0,700.0],["2006-01-24",50.8,51.0,50.8,51.0,300.0],["2006-01-25",50.76,50.8,50.76,50.8,500.0],["2006-01-26",50.26,50.26,50.26,50.26,300.0],["2006-01-27",49.96,50.47,49.96,50.47,800.0],["2006-01-30",51.41,52.77,50.17,52.3,1400.0],["2006-01-31",52.93,52.93,52.93,52.93,300.0],["2006-02-01",52.43,53.7,52.0,53.7,1400.0],["2006-02-02",51.28,51.85,51.28,51.85,400.0],["2006-02-03",52.25,52.25,52.25,52.25,100.0],["2006-02-06",49.15,53.5,49.15,53.5,300.0],["2006-02-07",53.5,53.5,53.5,53.5,0.0],["2006-02-08",52.76,52.76,52.76,52.76,200.0],["2006-02-09",52.5,52.5,52.5,52.5,200.0],["2006-02-10",52.0,52.0,52.0,52.0,500.0],["2006-02-13",52.0,52.0,52.0,52.0,200.0],["2006-02-14",50.13,50.13,49.96,50.13,1500.0],["2006-02-15",50.0,50.28,49.55,50.0,2000.0],["2006-02-16",49.14,54.5,49.0,54.25,7800.0],["2006-02-17",54.65,55.64,54.65,55.55,1500.0],["2006-02-21",56.86,62.81,56.83,58.99,4100.0],["2006-02-22",60.15,60.15,56.88,58.2,4500.0],["2006-02-23",58.5,58.5,58.2,58.2,500.0],["2006-02-24",59.5,60.5,57.31,60.1,2400.0],["2006-02-27",56.17,60.0,56.17,60.0,1600.0],["2006-02-28",57.75,59.9,57.75,59.9,400.0],["2006-03-01",59.9,61.61,59.9,61.61,1300.0],["2006-03-02",69.94,69.94,60.94,62.47,1100.0],["2006-03-03",65.85,65.85,62.0,64.15,1100.0],["2006-03-06",65.96,69.99,65.96,69.89,5600.0],["2006-03-07",72.99,72.99,67.74,68.24,3500.0],["2006-03-08",72.79,72.79,68.0,69.5,1600.0],["2006-03-09",67.5,68.5,65.81,67.5,900.0],["2006-03-10",65.07,65.18,60.4,65.18,4100.0],["2006-03-13",59.19,63.45,59.19,62.06,2100.0],["2006-03-14",62.06,62.06,62.06,62.06,0.0],["2006-03-15",59.11,63.35,59.11,61.86,2400.0],["2006-03-16",62.21,62.85,62.21,62.85,900.0],["2006-03-17",62.85,62.85,62.85,62.85,0.0],["2006-03-20",59.01,63.4,59.01,63.0,2900.0],["2006-03-21",65.0,65.0,56.28,65.0,900.0],["2006-03-22",64.9,64.96,64.9,64.91,500.0],["2006-03-23",65.18,67.88,65.18,67.88,400.0],["2006-03-24",68.68,70.0,68.68,69.78,1000.0],["2006-03-27",70.0,83.42,69.38,80.81,7400.0],["2006-03-28",80.42,80.87,72.41,79.34,1800.0],["2006-03-29",79.89,80.0,77.6,79.99,3600.0],["2006-03-30",80.0,80.0,78.64,80.0,2000.0],["2006-03-31",82.0,82.0,80.91,81.9,1600.0],["2006-04-03",82.0,82.0,80.75,82.0,5100.0],["2006-04-04",82.0,82.0,78.6,78.8,700.0],["2006-04-05",78.8,78.8,78.8,78.8,0.0],["2006-04-06",77.55,79.06,77.55,78.88,300.0],["2006-04-07",82.0,82.24,79.02,80.28,2000.0],["2006-04-10",81.0,81.0,80.56,80.56,1000.0],["2006-04-11",80.56,81.0,80.56,81.0,1400.0],["2006-04-12",81.0,81.0,81.0,81.0,400.0],["2006-04-13",78.45,81.0,78.45,79.79,500.0],["2006-04-17",80.0,81.0,78.0,79.58,2900.0],["2006-04-18",81.0,86.75,81.0,85.69,4800.0],["2006-04-19",72.0,85.35,65.0,84.0,3000.0],["2006-04-20",83.02,84.8,82.96,84.3,1100.0],["2006-04-21",83.3,84.5,83.3,84.5,2600.0],["2006-04-24",84.5,85.0,84.0,85.0,3100.0],["2006-04-25",85.25,86.69,85.25,86.0,1900.0],["2006-04-26",86.0,86.0,84.0,84.0,800.0],["2006-04-27",66.28,84.0,66.28,80.53,1000.0],["2006-04-28",73.89,80.78,70.0,75.12,6400.0],["2006-05-01",71.01,78.47,66.35,73.63,2100.0],["2006-05-02",73.0,75.01,73.0,75.01,3300.0],["2006-05-03",74.99,77.0,74.99,75.8,1100.0],["2006-05-04",76.99,78.54,76.99,78.54,1700.0],["2006-05-05",79.96,80.81,79.87,80.81,3700.0],["2006-05-08",81.0,84.28,73.0,80.49,3000.0],["2006-05-09",78.65,82.24,78.65,82.0,4400.0],["2006-05-10",82.01,82.05,80.0,82.01,1100.0],["2006-05-11",84.0,84.0,79.95,80.16,1400.0],["2006-05-12",76.25,78.15,76.25,78.15,800.0],["2006-05-15",80.17,80.95,77.5,77.5,1800.0],["2006-05-16",77.8,78.85,77.8,78.85,1400.0],["2006-05-17",80.0,81.55,73.0,76.64,1900.0],["2006-05-18",73.75,75.54,73.75,75.5,1600.0],["2006-05-19",74.01,76.26,72.55,75.36,2500.0],["2006-05-22",70.84,72.0,70.84,71.45,900.0],["2006-05-23",76.05,76.05,75.41,75.41,400.0],["2006-05-24",72.0,72.11,72.0,72.0,1500.0],["2006-05-25",70.32,71.75,70.32,71.74,900.0],["2006-05-26",70.45,75.0,70.45,75.0,1500.0],["2006-05-30",72.02,72.75,71.28,72.67,1200.0],["2006-05-31",69.9,74.75,69.9,71.56,400.0],["2006-06-01",70.27,74.29,70.27,73.91,900.0],["2006-06-02",76.81,81.71,74.23,78.89,2700.0],["2006-06-05",84.0,84.0,78.89,80.52,2000.0],["2006-06-06",81.0,81.0,80.0,81.0,800.0],["2006-06-07",83.99,83.99,79.12,80.02,2100.0],["2006-06-08",78.31,80.0,70.0,74.42,5400.0],["2006-06-09",74.42,74.42,74.42,74.42,0.0],["2006-06-12",73.41,76.48,73.06,74.0,700.0],["2006-06-13",74.14,78.79,71.5,73.63,1100.0],["2006-06-14",76.53,81.8,72.95,81.8,1200.0],["2006-06-15",83.0,83.0,76.0,82.69,1900.0],["2006-06-16",83.0,83.0,77.84,78.9,600.0],["2006-06-19",79.0,79.0,76.25,77.19,1500.0],["2006-06-20",76.5,77.0,76.5,76.51,1200.0],["2006-06-21",77.0,77.0,75.23,76.0,1800.0],["2006-06-22",78.9,79.78,75.51,75.51,2200.0],["2006-06-23",79.99,79.99,75.51,79.69,5200.0],["2006-06-26",81.04,81.04,79.02,80.75,1200.0],["2006-06-27",79.25,81.25,79.25,81.25,4600.0],["2006-06-28",80.42,82.51,80.42,82.51,5500.0],["2006-06-29",81.0,83.54,81.0,81.53,7500.0],["2006-06-30",81.25,81.25,76.95,76.95,68800.0],["2006-07-03",79.37,79.37,73.11,73.11,10700.0],["2006-07-05",75.01,75.01,68.0,71.0,6500.0],["2006-07-06",68.0,73.0,68.0,69.08,4300.0],["2006-07-07",71.0,71.0,65.2,66.4,2800.0],["2006-07-10",66.5,68.44,66.5,67.01,1800.0],["2006-07-11",66.0,67.93,66.0,67.67,2600.0],["2006-07-12",67.3,67.3,65.0,65.8,2600.0],["2006-07-13",63.15,64.28,63.15,63.37,600.0],["2006-07-14",61.51,63.68,59.09,61.75,5600.0],["2006-07-17",59.58,63.61,59.58,61.05,4300.0],["2006-07-18",63.44,64.25,61.14,61.99,2100.0],["2006-07-19",61.99,63.45,61.18,63.45,7500.0],["2006-07-20",63.0,65.03,59.32,61.46,3300.0],["2006-07-21",62.39,65.54,60.52,62.75,3200.0],["2006-07-24",64.9,64.9,63.76,64.33,1800.0],["2006-07-25",65.0,65.0,62.97,62.97,1900.0],["2006-07-26",62.43,64.73,62.43,62.98,1800.0],["2006-07-27",64.99,66.0,62.62,65.22,2500.0],["2006-07-28",66.35,67.6,66.35,67.6,700.0],["2006-07-31",63.1,67.6,63.1,66.11,900.0],["2006-08-01",62.27,66.88,62.27,66.21,400.0],["2006-08-02",67.17,70.17,67.0,67.93,2900.0],["2006-08-03",69.96,70.24,64.58,70.24,1700.0],["2006-08-04",66.91,72.0,66.91,71.86,1500.0],["2006-08-07",68.01,73.05,68.01,73.04,2200.0],["2006-08-08",72.98,73.0,72.98,73.0,500.0],["2006-08-09",73.41,73.9,69.45,72.7,1600.0],["2006-08-10",72.0,74.99,70.33,71.26,1700.0],["2006-08-11",70.03,70.03,69.14,69.14,400.0],["2006-08-14",69.09,69.09,68.75,68.75,200.0],["2006-08-15",68.75,68.75,68.75,68.75,0.0],["2006-08-16",68.74,69.75,68.74,69.45,1700.0],["2006-08-17",70.0,70.0,69.2,69.2,1800.0],["2006-08-18",68.37,69.16,68.37,68.73,2600.0],["2006-08-21",69.52,69.89,69.51,69.85,1100.0],["2006-08-22",68.83,69.41,68.53,68.53,1800.0],["2006-08-23",68.55,68.55,68.55,68.55,100.0],["2006-08-24",68.55,69.08,68.55,69.08,700.0],["2006-08-25",67.59,68.55,67.59,68.55,1000.0],["2006-08-28",67.0,68.55,67.0,68.54,1800.0],["2006-08-29",67.2,70.26,67.2,70.26,2000.0],["2006-08-30",70.38,71.67,70.38,70.44,500.0],["2006-08-31",72.66,72.82,70.49,72.82,500.0],["2006-09-01",71.91,73.8,71.91,72.07,2100.0],["2006-09-05",74.49,74.97,74.49,74.97,900.0],["2006-09-06",73.51,74.22,73.51,73.66,500.0],["2006-09-07",73.98,74.07,73.98,74.07,300.0],["2006-09-08",73.01,73.01,73.01,73.01,200.0],["2006-09-11",73.0,73.5,71.15,73.5,2600.0],["2006-09-12",73.5,78.85,73.5,78.85,4800.0],["2006-09-13",79.0,79.0,78.0,78.3,600.0],["2006-09-14",76.53,79.0,76.53,79.0,1000.0],["2006-09-15",80.0,81.26,79.0,80.0,8700.0],["2006-09-18",76.2,76.35,76.19,76.35,1900.0],["2006-09-19",79.5,79.5,76.51,76.51,300.0],["2006-09-20",78.87,78.87,77.15,78.29,2100.0],["2006-09-21",78.5,78.62,78.5,78.5,900.0],["2006-09-22",79.0,79.0,79.0,79.0,500.0],["2006-09-25",77.76,77.76,77.76,77.76,100.0],["2006-09-26",79.79,79.79,73.81,73.81,1900.0],["2006-09-27",73.31,73.31,71.0,71.5,4100.0],["2006-09-28",70.4,71.41,70.4,71.41,1100.0],["2006-09-29",72.02,72.34,71.28,71.66,2000.0],["2006-10-02",71.25,71.78,70.39,70.39,1200.0],["2006-10-03",70.11,70.11,69.26,69.26,1100.0],["2006-10-04",70.9,72.98,70.31,71.57,1000.0],["2006-10-05",70.09,70.65,68.42,70.19,2200.0],["2006-10-06",68.12,70.5,68.12,69.86,2600.0],["2006-10-09",68.38,68.38,68.38,68.38,100.0],["2006-10-10",70.78,70.78,67.6,67.6,2700.0],["2006-10-11",68.0,68.18,67.85,67.95,1200.0],["2006-10-12",69.07,70.0,69.07,70.0,1700.0],["2006-10-13",70.0,70.0,70.0,70.0,700.0],["2006-10-16",70.0,70.0,69.5,69.5,1500.0],["2006-10-17",68.23,69.75,68.23,69.75,800.0],["2006-10-18",68.02,69.94,68.02,69.94,500.0],["2006-10-19",68.45,69.98,68.45,69.98,300.0],["2006-10-20",68.68,71.0,68.68,70.01,3400.0],["2006-10-23",68.49,70.0,68.43,69.45,700.0],["2006-10-24",69.44,69.73,69.44,69.73,200.0],["2006-10-25",70.21,70.5,69.19,69.2,1500.0],["2006-10-26",70.0,70.5,70.0,70.5,700.0],["2006-10-27",70.0,70.5,69.51,70.5,2900.0],["2006-10-30",70.0,70.49,70.0,70.03,1200.0],["2006-10-31",69.84,70.39,69.5,70.39,900.0],["2006-11-01",70.0,70.0,68.84,69.23,800.0],["2006-11-02",68.86,68.86,68.86,68.86,200.0],["2006-11-03",68.05,68.76,68.05,68.7,500.0],["2006-11-06",69.38,69.45,67.83,69.45,700.0],["2006-11-07",68.17,69.98,68.17,69.5,800.0],["2006-11-08",69.49,69.49,68.2,68.43,800.0],["2006-11-09",69.79,69.79,67.0,68.0,1500.0],["2006-11-10",68.78,68.78,67.48,68.3,300.0],["2006-11-13",67.5,67.99,67.08,67.08,1200.0],["2006-11-14",66.53,67.1,66.53,67.1,700.0],["2006-11-15",68.96,68.96,67.05,67.24,1300.0],["2006-11-16",68.6,69.43,67.65,69.43,1000.0],["2006-11-17",67.68,69.4,67.68,69.4,300.0],["2006-11-20",69.0,69.35,68.99,69.21,1200.0],["2006-11-21",68.08,68.4,68.08,68.39,700.0],["2006-11-22",68.39,68.39,68.39,68.39,0.0],["2006-11-24",68.5,68.5,68.5,68.5,200.0],["2006-11-27",68.5,68.5,68.5,68.5,0.0],["2006-11-28",67.0,68.02,67.0,68.0,1800.0],["2006-11-29",69.66,69.66,67.5,69.09,400.0],["2006-11-30",67.54,68.49,67.06,67.06,1000.0],["2006-12-01",67.97,68.45,67.97,68.45,400.0],["2006-12-04",69.09,69.09,68.48,69.05,1200.0],["2006-12-05",69.65,70.0,69.03,70.0,1000.0],["2006-12-06",70.0,70.0,69.2,69.2,700.0],["2006-12-07",68.5,68.5,68.26,68.26,300.0],["2006-12-08",69.75,69.75,68.39,68.39,200.0],["2006-12-11",67.45,69.0,67.45,67.9,1000.0],["2006-12-12",67.53,67.53,67.53,67.53,100.0],["2006-12-13",68.87,69.0,68.21,69.0,700.0],["2006-12-14",68.9,68.9,67.9,67.9,200.0],["2006-12-15",68.24,68.24,67.2,67.21,1700.0],["2006-12-18",67.29,67.34,67.29,67.29,800.0],["2006-12-19",68.29,68.29,67.53,67.91,900.0],["2006-12-20",66.07,67.25,66.05,66.05,700.0],["2006-12-21",66.15,66.17,66.15,66.17,200.0],["2006-12-22",66.37,66.37,65.7,65.7,900.0],["2006-12-26",66.0,66.0,65.95,65.95,200.0],["2006-12-27",66.0,66.0,65.08,65.08,500.0],["2006-12-28",64.05,65.0,64.05,64.4,1000.0],["2006-12-29",64.39,64.53,64.39,64.5,700.0],["2007-01-03",63.03,64.97,62.16,62.96,2000.0],["2007-01-04",62.61,63.54,62.31,63.51,3800.0],["2007-01-05",62.36,64.34,62.36,64.34,1800.0],["2007-01-08",64.34,64.34,64.34,64.34,100.0],["2007-01-09",64.34,64.34,64.34,64.34,0.0],["2007-01-10",63.99,63.99,63.82,63.82,300.0],["2007-01-11",63.62,63.62,62.02,62.38,1500.0],["2007-01-12",61.39,61.39,60.0,60.0,3000.0],["2007-01-16",60.65,60.65,57.29,57.29,3300.0],["2007-01-17",56.78,56.78,50.1,52.05,15100.0],["2007-01-18",51.96,52.6,50.53,52.15,3200.0],["2007-01-19",51.66,53.15,51.37,52.28,1800.0],["2007-01-22",52.6,53.09,52.6,53.09,700.0],["2007-01-23",52.8,52.8,52.08,52.23,3400.0],["2007-01-24",52.9,52.9,52.2,52.4,600.0],["2007-01-25",52.19,52.19,51.07,51.07,2000.0],["2007-01-26",50.8,55.0,50.8,54.32,3700.0],["2007-01-29",54.07,54.07,53.82,54.02,300.0],["2007-01-30",54.71,54.71,53.26,54.0,1900.0],["2007-01-31",53.38,54.48,52.05,53.65,7500.0],["2007-02-01",53.41,53.98,53.15,53.15,1000.0],["2007-02-02",53.9,54.0,53.9,54.0,200.0],["2007-02-05",54.85,55.84,53.85,53.87,1700.0],["2007-02-06",57.99,57.99,54.74,54.74,1500.0],["2007-02-07",56.69,56.69,55.0,55.08,2000.0],["2007-02-08",55.71,56.19,54.62,55.74,1200.0],["2007-02-09",58.72,58.72,55.11,55.11,1000.0],["2007-02-12",56.23,56.23,55.05,55.35,1700.0],["2007-02-13",55.4,55.43,55.01,55.01,2400.0],["2007-02-14",55.0,55.12,54.53,54.53,500.0],["2007-02-15",54.05,54.59,54.05,54.05,600.0],["2007-02-16",54.05,54.33,52.07,52.07,2300.0],["2007-02-20",53.16,54.67,52.1,54.67,1200.0],["2007-02-21",53.82,54.66,53.46,53.82,1600.0],["2007-02-22",53.01,53.11,52.51,53.11,2500.0],["2007-02-23",53.09,54.82,53.07,54.52,3800.0],["2007-02-26",54.35,54.62,53.46,53.46,1000.0],["2007-02-27",56.99,56.99,53.78,54.03,5200.0],["2007-02-28",54.25,54.93,54.25,54.5,2300.0],["2007-03-01",53.04,55.75,53.04,55.21,2500.0],["2007-03-02",54.54,54.92,53.92,54.92,8600.0],["2007-03-05",55.0,55.02,53.38,54.65,3000.0],["2007-03-06",54.89,55.25,54.12,55.25,2000.0],["2007-03-07",54.47,55.5,54.47,55.45,1300.0],["2007-03-08",55.7,57.5,54.5,55.03,5200.0],["2007-03-09",56.28,56.28,54.02,55.24,8700.0],["2007-03-12",53.2,54.94,53.2,54.73,3200.0],["2007-03-13",56.03,56.03,54.66,54.99,1500.0],["2007-03-14",54.99,56.02,54.83,56.02,5800.0],["2007-03-15",56.36,57.3,56.25,56.25,900.0],["2007-03-16",56.24,57.85,56.24,57.61,3700.0],["2007-03-19",57.98,57.98,56.4,56.4,200.0],["2007-03-20",55.71,55.72,55.2,55.2,800.0],["2007-03-21",54.26,56.48,54.0,56.48,2700.0],["2007-03-22",56.5,56.5,54.0,54.74,7700.0],["2007-03-23",55.0,55.01,55.0,55.01,300.0],["2007-03-26",55.48,57.25,54.95,56.33,2300.0],["2007-03-27",55.06,56.64,55.06,56.5,2200.0],["2007-03-28",55.35,57.1,55.35,56.15,700.0],["2007-03-29",57.12,57.12,57.12,57.12,100.0],["2007-03-30",58.66,58.66,57.48,58.16,1700.0],["2007-04-02",54.78,58.86,54.78,56.85,5500.0],["2007-04-03",58.5,58.5,56.64,57.52,1500.0],["2007-04-04",57.55,57.55,54.93,56.0,2200.0],["2007-04-05",55.05,57.95,55.05,56.5,1400.0],["2007-04-09",55.38,55.57,55.38,55.57,300.0],["2007-04-10",56.25,57.93,56.25,57.0,1400.0],["2007-04-11",57.0,57.0,55.1,56.29,4900.0],["2007-04-12",55.12,57.44,55.12,57.11,5000.0],["2007-04-13",55.88,58.91,55.88,58.91,1700.0],["2007-04-16",60.45,64.9,60.45,64.59,2000.0],["2007-04-17",63.01,64.59,61.34,62.48,1400.0],["2007-04-18",60.83,60.83,60.83,60.83,100.0],["2007-04-19",62.5,62.5,59.5,59.5,400.0],["2007-04-20",60.73,60.73,57.79,59.92,1200.0],["2007-04-23",58.79,58.79,57.91,57.91,600.0],["2007-04-24",56.47,56.47,56.47,56.47,100.0],["2007-04-25",57.06,57.06,55.3,56.1,2500.0],["2007-04-26",55.02,56.62,55.02,56.45,2200.0],["2007-04-27",55.51,55.51,55.0,55.1,6700.0],["2007-04-30",54.75,59.71,54.75,58.01,4600.0],["2007-05-01",58.95,58.95,57.6,58.76,3000.0],["2007-05-02",58.0,58.1,57.45,57.99,1200.0],["2007-05-03",56.3,56.3,56.3,56.3,100.0],["2007-05-04",56.74,58.0,56.17,57.35,1600.0],["2007-05-07",56.02,57.99,56.02,57.99,200.0],["2007-05-08",57.0,57.28,55.72,56.35,700.0],["2007-05-09",56.51,57.31,56.51,56.7,500.0],["2007-05-10",55.55,55.65,55.17,55.5,1500.0],["2007-05-11",55.24,56.0,55.24,56.0,1100.0],["2007-05-14",55.4,56.56,55.2,55.2,1000.0],["2007-05-15",56.04,56.99,55.01,56.36,1500.0],["2007-05-16",55.74,57.58,55.74,57.58,1500.0],["2007-05-17",56.7,56.8,56.05,56.8,1100.0],["2007-05-18",56.06,57.9,56.06,56.52,3800.0],["2007-05-21",57.63,58.37,56.99,57.7,2600.0],["2007-05-22",56.36,58.0,56.09,57.1,2900.0],["2007-05-23",57.35,57.5,57.22,57.5,700.0],["2007-05-24",58.16,58.16,58.16,58.16,300.0],["2007-05-25",57.6,58.1,57.18,57.22,700.0],["2007-05-29",57.22,57.22,57.22,57.22,0.0],["2007-05-30",56.06,57.53,56.06,57.53,1400.0],["2007-05-31",58.38,58.38,58.38,58.38,100.0],["2007-06-01",56.85,56.85,56.85,56.85,100.0],["2007-06-04",57.11,57.72,56.66,57.72,1300.0],["2007-06-05",57.5,57.5,56.15,57.3,2600.0],["2007-06-06",56.11,58.51,56.11,58.23,10600.0],["2007-06-07",58.4,58.4,58.4,58.4,100.0],["2007-06-08",58.27,58.29,56.33,56.69,1500.0],["2007-06-11",56.48,56.67,55.0,56.6,7200.0],["2007-06-12",56.1,57.86,56.1,57.38,3800.0],["2007-06-13",58.1,58.66,57.72,58.55,2200.0],["2007-06-14",58.45,58.66,57.1,58.54,1400.0],["2007-06-15",59.0,59.0,58.02,58.27,4700.0],["2007-06-18",57.32,57.5,56.38,56.82,5100.0],["2007-06-19",57.31,57.31,56.86,56.86,1000.0],["2007-06-20",57.73,57.88,56.06,57.0,2700.0],["2007-06-21",56.05,58.0,55.8,57.39,9900.0],["2007-06-22",57.95,57.95,56.84,56.84,61200.0],["2007-06-25",56.85,58.13,56.85,57.48,1100.0],["2007-06-26",57.5,57.5,56.07,56.65,1200.0],["2007-06-27",58.5,58.5,55.6,55.96,2100.0],["2007-06-28",56.08,56.25,55.13,55.65,2200.0],["2007-06-29",55.97,57.85,55.42,57.0,2300.0],["2007-07-02",57.7,57.7,55.0,55.44,6900.0],["2007-07-03",55.44,58.6,55.05,58.6,1000.0],["2007-07-05",57.41,58.0,57.41,58.0,800.0],["2007-07-06",57.5,57.5,56.78,56.78,600.0],["2007-07-09",56.78,56.78,56.78,56.78,0.0],["2007-07-10",56.78,56.78,55.68,55.68,600.0],["2007-07-11",57.31,57.41,57.31,57.41,500.0],["2007-07-12",56.3,56.69,55.81,56.69,700.0],["2007-07-13",56.69,56.69,56.69,56.69,0.0],["2007-07-16",57.0,57.0,57.0,57.0,300.0],["2007-07-17",58.0,58.0,55.59,55.67,1700.0],["2007-07-18",57.0,57.0,55.65,55.69,3300.0],["2007-07-19",56.4,56.94,56.15,56.94,700.0],["2007-07-20",55.99,55.99,55.99,55.99,100.0],["2007-07-23",56.0,56.0,55.16,55.57,900.0],["2007-07-24",55.5,55.5,55.1,55.1,800.0],["2007-07-25",55.1,55.1,55.1,55.1,0.0],["2007-07-26",54.8,55.0,54.75,54.96,800.0],["2007-07-27",56.9,56.9,55.68,56.9,700.0],["2007-07-30",54.84,54.84,53.05,53.11,600.0],["2007-07-31",54.3,55.53,54.3,55.28,900.0],["2007-08-01",56.9,56.9,56.9,56.9,300.0],["2007-08-02",54.25,54.25,54.25,54.25,100.0],["2007-08-03",54.87,54.87,54.85,54.85,500.0],["2007-08-06",56.81,56.81,53.98,55.45,500.0],["2007-08-07",53.81,53.81,53.8,53.81,800.0],["2007-08-08",55.69,55.69,55.69,55.69,200.0],["2007-08-09",55.69,55.69,55.69,55.69,0.0],["2007-08-10",53.29,55.68,53.29,55.39,600.0],["2007-08-13",56.89,56.89,56.16,56.79,6400.0],["2007-08-14",55.57,55.69,54.58,54.58,500.0],["2007-08-15",54.45,54.45,54.41,54.41,200.0],["2007-08-16",54.41,54.41,54.41,54.41,0.0],["2007-08-17",54.45,54.5,54.45,54.45,3400.0],["2007-08-20",54.45,54.45,54.45,54.45,0.0],["2007-08-21",54.45,54.45,54.45,54.45,0.0],["2007-08-22",54.5,54.5,54.5,54.5,200.0],["2007-08-23",54.5,54.5,54.5,54.5,0.0],["2007-08-24",54.5,54.5,54.5,54.5,0.0],["2007-08-27",54.5,54.5,54.5,54.5,0.0],["2007-08-28",54.5,54.5,54.5,54.5,0.0],["2007-08-29",53.77,55.8,53.77,54.25,900.0],["2007-08-30",54.25,54.25,54.25,54.25,0.0],["2007-08-31",56.83,56.83,54.25,56.8,700.0],["2007-09-04",56.89,56.89,56.89,56.89,100.0],["2007-09-05",56.89,56.89,56.89,56.89,0.0],["2007-09-06",56.52,56.53,56.52,56.52,500.0],["2007-09-07",54.14,54.14,54.14,54.14,100.0],["2007-09-10",54.45,54.45,54.45,54.45,200.0],["2007-09-11",54.99,55.0,53.99,54.26,2900.0],["2007-09-12",54.26,54.26,54.26,54.26,0.0],["2007-09-13",54.26,54.26,54.26,54.26,0.0],["2007-09-14",54.5,54.5,54.5,54.5,100.0],["2007-09-17",53.79,53.79,53.0,53.0,600.0],["2007-09-18",56.0,56.0,56.0,56.0,200.0],["2007-09-19",56.0,56.0,56.0,56.0,0.0],["2007-09-20",56.0,56.0,56.0,56.0,200.0],["2007-09-21",54.45,55.04,54.45,55.04,300.0],["2007-09-24",54.47,54.47,54.47,54.47,300.0],["2007-09-25",54.47,54.47,54.47,54.47,0.0],["2007-09-26",56.5,56.5,56.5,56.5,100.0],["2007-09-27",54.53,54.53,54.53,54.53,200.0],["2007-09-28",56.9,56.9,56.75,56.75,600.0],["2007-10-01",54.46,56.28,54.46,56.28,1600.0],["2007-10-02",54.84,56.31,54.84,56.31,700.0],["2007-10-03",56.31,56.31,56.31,56.31,0.0],["2007-10-04",54.9,55.1,54.89,55.0,500.0],["2007-10-05",55.0,55.0,55.0,55.0,0.0],["2007-10-08",55.0,55.0,55.0,55.0,0.0],["2007-10-09",54.46,55.0,54.46,55.0,500.0],["2007-10-10",54.46,54.46,54.45,54.45,500.0],["2007-10-11",54.49,56.8,54.49,56.8,800.0],["2007-10-12",55.76,55.8,55.76,55.8,400.0],["2007-10-15",55.8,55.8,55.8,55.8,0.0],["2007-10-16",56.0,56.0,56.0,56.0,100.0],["2007-10-17",56.0,56.0,56.0,56.0,0.0],["2007-10-18",55.8,55.8,55.8,55.8,100.0],["2007-10-19",55.11,55.13,55.11,55.13,200.0],["2007-10-22",55.16,55.16,55.16,55.16,200.0],["2007-10-23",55.16,55.16,55.16,55.16,0.0],["2007-10-24",54.02,54.8,54.02,54.8,400.0],["2007-10-25",54.8,54.8,54.8,54.8,0.0],["2007-10-26",56.0,56.95,56.0,56.95,300.0],["2007-10-29",56.95,56.95,56.95,56.95,0.0],["2007-10-30",56.95,56.95,56.95,56.95,0.0],["2007-10-31",55.74,56.61,53.47,56.09,1400.0],["2007-11-01",53.75,54.45,53.75,54.45,1200.0],["2007-11-02",54.45,54.45,54.45,54.45,0.0],["2007-11-05",54.45,54.45,54.45,54.45,0.0],["2007-11-06",54.6,54.6,54.6,54.6,100.0],["2007-11-07",54.6,54.6,54.6,54.6,0.0],["2007-11-08",54.6,54.6,54.6,54.6,0.0],["2007-11-09",53.61,56.25,53.61,56.25,500.0],["2007-11-12",53.6,53.6,53.6,53.6,100.0],["2007-11-13",53.6,53.6,53.6,53.6,0.0],["2007-11-14",54.0,55.02,52.45,55.02,7200.0],["2007-11-15",55.04,55.04,55.04,55.04,100.0],["2007-11-16",52.76,53.85,52.76,53.85,400.0],["2007-11-19",53.05,53.05,53.0,53.0,200.0],["2007-11-20",52.43,55.05,52.43,55.0,5600.0],["2007-11-21",52.49,52.49,52.48,52.48,300.0],["2007-11-23",52.48,52.48,52.48,52.48,0.0],["2007-11-26",52.48,52.48,52.48,52.48,0.0],["2007-11-27",52.48,52.48,52.48,52.48,0.0],["2007-11-28",54.51,54.51,54.51,54.51,300.0],["2007-11-29",54.5,54.5,54.5,54.5,200.0],["2007-11-30",55.8,55.8,55.8,55.8,200.0],["2007-12-03",52.46,52.46,52.46,52.46,100.0],["2007-12-04",52.46,52.46,52.46,52.46,0.0],["2007-12-05",52.46,54.75,52.46,54.7,500.0],["2007-12-06",52.76,54.44,52.76,54.44,300.0],["2007-12-07",54.44,54.44,54.44,54.44,0.0],["2007-12-10",52.8,52.8,52.8,52.8,200.0],["2007-12-11",52.8,52.8,52.8,52.8,0.0],["2007-12-12",52.8,52.8,52.8,52.8,0.0],["2007-12-13",52.8,52.8,52.8,52.8,0.0],["2007-12-14",52.8,52.8,52.8,52.8,0.0],["2007-12-17",52.81,52.81,52.81,52.81,100.0],["2007-12-18",56.0,56.0,56.0,56.0,100.0],["2007-12-19",56.0,56.0,56.0,56.0,0.0],["2007-12-20",56.0,56.0,56.0,56.0,0.0],["2007-12-21",52.76,52.76,52.76,52.76,100.0],["2007-12-24",52.76,52.76,52.76,52.76,0.0],["2007-12-26",52.76,52.76,52.76,52.76,0.0],["2007-12-27",52.76,52.76,52.76,52.76,0.0],["2007-12-28",52.76,56.0,52.76,56.0,200.0],["2007-12-31",53.58,56.25,53.58,56.25,200.0],["2008-01-02",52.79,55.62,52.77,55.62,2900.0],["2008-01-03",55.62,55.62,55.62,55.62,0.0],["2008-01-04",54.0,54.0,54.0,54.0,100.0],["2008-01-07",54.87,55.92,54.0,54.65,600.0],["2008-01-08",55.7,55.7,53.05,53.05,800.0],["2008-01-09",55.99,55.99,55.99,55.99,600.0],["2008-01-10",55.95,55.99,54.99,55.0,1500.0],["2008-01-11",55.99,55.99,54.98,54.98,1300.0],["2008-01-14",53.01,55.0,53.01,55.0,500.0],["2008-01-15",55.0,55.0,55.0,55.0,0.0],["2008-01-16",54.0,54.0,54.0,54.0,900.0],["2008-01-17",53.75,53.75,53.75,53.75,100.0],["2008-01-18",53.9,53.9,52.6,52.6,200.0],["2008-01-22",54.99,55.0,54.99,55.0,300.0],["2008-01-23",53.27,54.0,53.27,54.0,200.0],["2008-01-24",55.0,55.0,55.0,55.0,100.0],["2008-01-25",53.0,54.99,53.0,54.98,600.0],["2008-01-28",54.97,55.0,54.97,55.0,800.0],["2008-01-29",54.98,55.0,54.94,55.0,500.0],["2008-01-30",55.0,55.0,55.0,55.0,0.0],["2008-01-31",52.17,55.0,52.17,55.0,700.0],["2008-02-01",55.0,55.0,55.0,55.0,0.0],["2008-02-04",55.0,55.0,55.0,55.0,0.0],["2008-02-05",55.0,55.0,55.0,55.0,0.0],["2008-02-06",54.7,54.7,54.7,54.7,2500.0],["2008-02-07",54.7,54.7,54.7,54.7,0.0],["2008-02-08",54.7,54.7,54.7,54.7,0.0],["2008-02-11",54.9,54.9,54.9,54.9,200.0],["2008-02-12",52.08,54.9,52.08,54.81,300.0],["2008-02-13",55.0,55.0,55.0,55.0,800.0],["2008-02-14",54.7,54.7,54.7,54.7,1800.0],["2008-02-15",54.7,54.7,54.7,54.7,0.0],["2008-02-19",54.7,54.7,54.7,54.7,0.0],["2008-02-20",52.66,52.66,52.66,52.66,100.0],["2008-02-21",53.0,53.33,53.0,53.33,600.0],["2008-02-22",53.33,53.33,53.33,53.33,0.0],["2008-02-25",53.33,53.33,53.33,53.33,0.0],["2008-02-26",55.93,55.93,55.93,55.93,200.0],["2008-02-27",55.93,55.93,55.93,55.93,0.0],["2008-02-28",55.78,55.8,55.0,55.8,600.0],["2008-02-29",55.8,55.8,55.8,55.8,0.0],["2008-03-03",54.9,55.0,54.01,54.03,2900.0],["2008-03-04",54.03,54.03,54.03,54.03,0.0],["2008-03-05",54.01,54.01,54.01,54.01,100.0],["2008-03-06",53.55,55.0,53.37,54.5,4800.0],["2008-03-07",55.0,55.0,55.0,55.0,300.0],["2008-03-10",55.99,56.55,54.85,54.85,1200.0],["2008-03-11",56.03,56.03,56.03,56.03,1000.0],["2008-03-12",56.5,56.5,56.5,56.5,200.0],["2008-03-13",56.5,56.5,56.5,56.5,0.0],["2008-03-14",57.0,58.0,55.0,58.0,800.0],["2008-03-17",55.7,57.0,55.7,57.0,400.0],["2008-03-18",57.0,57.0,56.0,56.0,6000.0],["2008-03-19",55.75,55.75,55.75,55.75,100.0],["2008-03-20",55.75,55.75,55.75,55.75,0.0],["2008-03-24",55.27,55.27,55.27,55.27,100.0],["2008-03-25",55.27,55.27,55.27,55.27,0.0],["2008-03-26",55.27,55.27,55.27,55.27,0.0],["2008-03-27",56.0,56.0,56.0,56.0,2400.0],["2008-03-28",55.51,55.51,55.51,55.51,200.0],["2008-03-31",57.0,57.0,57.0,57.0,100.0],["2008-04-01",57.0,57.0,57.0,57.0,0.0],["2008-04-02",57.0,57.0,57.0,57.0,800.0],["2008-04-03",55.6,55.6,55.6,55.6,200.0],["2008-04-04",55.6,55.6,55.6,55.6,0.0],["2008-04-07",55.5,55.5,55.5,55.5,100.0],["2008-04-08",55.04,55.04,55.04,55.04,100.0],["2008-04-09",55.02,57.0,53.0,57.0,500.0],["2008-04-10",56.98,57.0,56.98,57.0,700.0],["2008-04-11",55.56,55.56,55.56,55.56,200.0],["2008-04-14",55.0,55.0,55.0,55.0,100.0],["2008-04-15",57.0,57.0,57.0,57.0,300.0],["2008-04-16",57.0,57.0,57.0,57.0,0.0],["2008-04-17",57.0,57.0,57.0,57.0,0.0],["2008-04-18",57.0,57.0,57.0,57.0,0.0],["2008-04-21",57.0,57.0,57.0,57.0,0.0],["2008-04-22",57.0,57.0,57.0,57.0,0.0],["2008-04-23",58.0,58.0,58.0,58.0,5500.0],["2008-04-24",57.01,57.01,57.0,57.0,800.0],["2008-04-25",57.0,57.0,57.0,57.0,0.0],["2008-04-28",57.0,57.0,57.0,57.0,0.0],["2008-04-29",57.03,57.03,56.8,57.02,1300.0],["2008-04-30",57.02,57.02,57.02,57.02,0.0],["2008-05-01",59.84,61.1,59.84,61.1,4500.0],["2008-05-02",59.0,59.0,59.0,59.0,100.0],["2008-05-05",61.49,61.5,61.49,61.5,500.0],["2008-05-06",61.87,64.0,61.87,63.5,1400.0],["2008-05-07",64.5,64.5,64.5,64.5,300.0],["2008-05-08",64.5,64.5,64.5,64.5,0.0],["2008-05-09",64.49,64.49,62.0,62.0,400.0],["2008-05-12",62.75,62.75,62.75,62.75,1000.0],["2008-05-13",62.5,62.5,62.5,62.5,200.0],["2008-05-14",62.5,62.5,62.5,62.5,0.0],["2008-05-15",64.0,64.0,64.0,64.0,300.0],["2008-05-16",64.0,64.0,64.0,64.0,0.0],["2008-05-19",64.0,64.0,64.0,64.0,0.0],["2008-05-20",57.71,59.25,57.34,59.25,500.0],["2008-05-21",59.3,59.3,59.3,59.3,100.0],["2008-05-22",58.6,58.6,58.51,58.51,500.0],["2008-05-23",58.51,58.51,58.51,58.51,0.0],["2008-05-27",60.0,60.0,60.0,60.0,100.0],["2008-05-28",57.32,57.94,52.0,57.94,1100.0],["2008-05-29",57.89,57.89,57.49,57.49,300.0],["2008-05-30",57.5,62.99,57.5,62.99,700.0],["2008-06-02",62.99,62.99,62.99,62.99,0.0],["2008-06-03",62.99,62.99,62.99,62.99,0.0],["2008-06-04",62.99,62.99,62.99,62.99,0.0],["2008-06-05",60.0,62.0,56.5,57.0,6200.0],["2008-06-06",57.0,57.0,57.0,57.0,0.0],["2008-06-09",57.0,57.0,57.0,57.0,0.0],["2008-06-10",57.0,57.0,57.0,57.0,0.0],["2008-06-11",57.01,61.54,57.01,57.25,1800.0],["2008-06-12",57.25,57.25,57.25,57.25,0.0],["2008-06-13",57.25,57.25,57.25,57.25,0.0],["2008-06-16",59.93,59.93,57.04,57.04,200.0],["2008-06-17",58.53,58.53,58.51,58.51,500.0],["2008-06-18",58.51,58.51,58.51,58.51,0.0],["2008-06-19",57.04,57.04,55.0,57.01,5700.0],["2008-06-20",55.01,59.4,55.0,59.4,400.0],["2008-06-23",55.18,55.18,55.18,55.18,100.0],["2008-06-24",55.06,56.08,55.06,56.08,200.0],["2008-06-25",59.4,59.4,55.03,55.03,200.0],["2008-06-26",55.2,57.0,53.88,53.88,700.0],["2008-06-27",56.0,59.99,53.3,53.3,59200.0],["2008-06-30",54.52,57.9,54.5,55.48,1600.0],["2008-07-01",53.65,56.94,53.65,56.94,700.0],["2008-07-02",55.01,55.01,54.0,54.0,1800.0],["2008-07-03",53.62,55.0,53.62,53.77,2600.0],["2008-07-07",54.24,57.43,53.0,53.0,4700.0],["2008-07-08",56.88,57.75,55.5,57.75,800.0],["2008-07-09",53.8,57.25,53.51,53.51,1100.0],["2008-07-10",57.1,57.1,54.25,54.25,700.0],["2008-07-11",52.61,59.58,50.68,58.61,5600.0],["2008-07-14",58.74,59.73,55.66,55.66,3300.0],["2008-07-15",57.84,57.84,56.06,56.06,1200.0],["2008-07-16",53.58,57.51,53.58,57.51,3100.0],["2008-07-17",58.0,58.0,56.25,56.49,1700.0],["2008-07-18",57.99,57.99,55.51,55.51,1400.0],["2008-07-21",57.74,58.0,56.05,56.05,2100.0],["2008-07-22",58.0,58.0,58.0,58.0,200.0],["2008-07-23",58.49,58.49,58.49,58.49,300.0],["2008-07-24",62.3,62.3,55.63,60.0,2900.0],["2008-07-25",62.75,63.75,56.94,63.75,2600.0],["2008-07-28",59.05,62.99,59.05,61.55,1800.0],["2008-07-29",61.56,63.25,59.64,62.5,800.0],["2008-07-30",62.5,62.5,62.5,62.5,0.0],["2008-07-31",62.0,62.71,60.55,60.55,2100.0],["2008-08-01",63.96,63.97,61.8,63.0,1100.0],["2008-08-04",63.0,63.88,60.58,60.58,3400.0],["2008-08-05",63.69,64.65,61.0,61.62,1700.0],["2008-08-06",63.84,63.99,62.09,62.09,800.0],["2008-08-07",60.51,64.0,60.51,64.0,800.0],["2008-08-08",64.0,64.0,63.97,63.98,900.0],["2008-08-11",63.99,66.64,63.98,66.39,2400.0],["2008-08-12",63.59,66.5,63.59,64.25,1100.0],["2008-08-13",62.41,70.57,62.41,70.57,1000.0],["2008-08-14",70.39,80.52,70.39,80.5,3400.0],["2008-08-15",81.99,81.99,76.05,77.68,1900.0],["2008-08-18",79.8,79.8,73.05,73.05,700.0],["2008-08-19",73.05,73.05,73.05,73.05,0.0],["2008-08-20",73.05,73.05,73.05,73.05,0.0],["2008-08-21",75.31,79.99,75.31,79.91,3200.0],["2008-08-22",78.78,81.0,78.78,81.0,2200.0],["2008-08-25",81.0,81.0,80.2,81.0,400.0],["2008-08-26",80.0,80.0,77.2,77.2,1000.0],["2008-08-27",79.95,79.95,79.95,79.95,300.0],["2008-08-28",80.0,81.0,79.38,79.38,2200.0],["2008-08-29",79.25,79.25,76.68,76.68,2300.0],["2008-09-02",76.7,79.25,76.68,76.68,2800.0],["2008-09-03",79.51,81.78,78.63,81.78,1000.0],["2008-09-04",79.25,79.25,73.0,73.5,4400.0],["2008-09-05",76.98,76.98,73.5,73.5,900.0],["2008-09-08",76.25,78.57,72.41,74.88,1100.0],["2008-09-09",72.0,72.28,70.67,70.67,2100.0],["2008-09-10",74.94,75.3,71.88,74.37,800.0],["2008-09-11",76.84,82.38,72.74,77.2,3600.0],["2008-09-12",78.08,79.96,76.47,76.85,1600.0],["2008-09-15",79.98,79.98,71.0,71.01,5100.0],["2008-09-16",73.68,77.09,69.98,72.84,6100.0],["2008-09-17",70.21,70.28,65.92,67.98,1300.0],["2008-09-18",73.4,78.33,70.0,74.0,4300.0],["2008-09-19",68.11,76.15,68.11,76.15,6400.0],["2008-09-22",75.0,79.0,75.0,77.57,1200.0],["2008-09-23",79.74,79.75,78.1,78.95,800.0],["2008-09-24",77.0,77.0,73.0,74.0,1800.0],["2008-09-25",77.46,77.46,71.21,71.21,1700.0],["2008-09-26",74.04,78.73,72.7,72.7,1400.0],["2008-09-29",74.19,74.19,71.97,71.97,1500.0],["2008-09-30",71.36,74.0,71.36,74.0,1100.0],["2008-10-01",74.0,74.0,74.0,74.0,0.0],["2008-10-02",77.52,77.62,74.57,74.57,3300.0],["2008-10-03",74.57,74.57,74.57,74.57,0.0],["2008-10-06",74.01,74.01,60.25,60.25,4000.0],["2008-10-07",61.01,64.97,59.57,62.94,2400.0],["2008-10-08",60.31,62.01,60.31,61.99,1400.0],["2008-10-09",59.01,66.8,54.76,54.76,2000.0],["2008-10-10",55.66,55.66,50.26,55.49,3400.0],["2008-10-13",59.78,64.09,55.02,64.09,2100.0],["2008-10-14",63.84,65.0,59.82,61.88,2000.0],["2008-10-15",58.28,58.28,55.95,55.95,600.0],["2008-10-16",63.0,65.75,63.0,65.75,1100.0],["2008-10-17",63.33,67.91,55.14,55.14,3500.0],["2008-10-20",58.95,67.25,58.95,64.95,2100.0],["2008-10-21",63.77,68.0,63.77,66.0,1500.0],["2008-10-22",63.69,63.69,55.36,56.51,3200.0],["2008-10-23",56.71,57.1,55.25,55.25,1000.0],["2008-10-24",55.25,55.25,55.25,55.25,0.0],["2008-10-27",54.28,54.9,54.06,54.06,600.0],["2008-10-28",55.13,62.18,54.95,61.78,1100.0],["2008-10-29",61.0,64.97,58.57,64.93,1800.0],["2008-10-30",65.0,65.0,60.13,61.93,300.0],["2008-10-31",64.91,64.91,58.05,60.0,2500.0],["2008-11-03",60.62,60.7,59.12,60.7,900.0],["2008-11-04",64.28,64.28,60.51,64.0,700.0],["2008-11-05",64.0,64.0,55.52,55.52,2500.0],["2008-11-06",55.6,56.35,54.7,54.7,700.0],["2008-11-07",54.7,59.97,54.7,58.27,1000.0],["2008-11-10",58.27,58.27,58.27,58.27,0.0],["2008-11-11",57.2,57.2,57.2,57.2,100.0],["2008-11-12",55.25,55.25,54.05,54.05,500.0],["2008-11-13",54.25,56.07,53.0,56.07,1200.0],["2008-11-14",53.25,53.25,53.25,53.25,200.0],["2008-11-17",55.96,55.96,55.96,55.96,400.0],["2008-11-18",51.21,53.79,50.06,50.06,700.0],["2008-11-19",52.45,52.45,48.2,48.2,1200.0],["2008-11-20",46.99,47.24,45.01,45.01,1000.0],["2008-11-21",45.27,46.0,45.27,45.97,1500.0],["2008-11-24",44.43,52.0,44.43,49.23,4800.0],["2008-11-25",53.51,56.97,50.8,50.8,2300.0],["2008-11-26",48.7,55.0,48.7,55.0,2400.0],["2008-11-28",48.94,54.2,48.94,54.2,200.0],["2008-12-01",52.88,54.75,50.0,50.0,1100.0],["2008-12-02",51.0,51.09,51.0,51.0,300.0],["2008-12-03",49.34,50.71,47.86,47.86,1900.0],["2008-12-04",47.22,50.25,46.52,46.52,1400.0],["2008-12-05",48.85,52.27,45.3,52.27,600.0],["2008-12-08",54.93,55.0,54.0,55.0,800.0],["2008-12-09",54.0,54.0,45.0,45.61,3300.0],["2008-12-10",46.01,47.97,46.01,47.97,500.0],["2008-12-11",48.45,49.51,45.0,45.39,1200.0],["2008-12-12",47.1,54.35,47.05,54.35,1600.0],["2008-12-15",48.25,52.54,48.25,52.54,300.0],["2008-12-16",50.0,54.25,50.0,54.25,2300.0],["2008-12-17",50.86,54.26,50.43,52.55,1500.0],["2008-12-18",54.55,54.65,50.33,50.33,2900.0],["2008-12-19",50.2,50.2,45.76,48.18,2900.0],["2008-12-22",48.4,50.39,47.47,50.39,700.0],["2008-12-23",52.08,52.08,47.17,49.01,400.0],["2008-12-24",49.01,49.01,49.01,49.01,0.0],["2008-12-26",49.01,49.01,49.01,49.01,0.0],["2008-12-29",50.82,50.82,50.82,50.82,100.0],["2008-12-30",53.77,53.77,52.0,52.25,600.0],["2008-12-31",51.6,52.65,49.27,51.95,2900.0],["2009-01-02",55.97,55.97,47.87,47.87,2200.0],["2009-01-05",50.23,50.23,47.3,47.44,1300.0],["2009-01-06",49.99,50.0,46.5,46.56,2200.0],["2009-01-07",46.16,46.8,45.89,45.89,900.0],["2009-01-08",46.16,46.16,45.26,45.26,400.0],["2009-01-09",43.84,47.5,43.84,47.5,600.0],["2009-01-12",45.81,45.81,43.88,43.88,1400.0],["2009-01-13",44.27,46.49,43.7,43.7,500.0],["2009-01-14",45.0,45.3,43.0,43.0,1300.0],["2009-01-15",42.52,42.99,42.4,42.99,600.0],["2009-01-16",42.77,42.77,36.2,39.73,4100.0],["2009-01-20",37.07,37.07,36.3,36.3,500.0],["2009-01-21",39.7,39.7,37.0,37.86,800.0],["2009-01-22",37.55,38.39,36.1,36.3,700.0],["2009-01-23",36.66,39.88,33.13,33.13,1100.0],["2009-01-26",33.79,35.25,33.03,33.03,600.0],["2009-01-27",32.49,35.25,32.49,35.25,700.0],["2009-01-28",35.25,35.25,35.25,35.25,200.0],["2009-01-29",33.01,33.01,32.99,32.99,300.0],["2009-01-30",33.97,34.92,30.56,30.56,1400.0],["2009-02-02",33.01,36.23,33.01,35.61,1200.0],["2009-02-03",34.8,35.0,34.8,35.0,500.0],["2009-02-04",34.79,35.3,32.01,32.74,1100.0],["2009-02-05",36.0,36.0,36.0,36.0,200.0],["2009-02-06",36.0,36.0,32.97,35.98,900.0],["2009-02-09",34.55,34.55,34.55,34.55,200.0],["2009-02-10",35.15,35.15,33.31,33.31,800.0],["2009-02-11",33.31,33.31,33.31,33.31,0.0],["2009-02-12",33.0,33.25,32.0,32.0,1400.0],["2009-02-13",33.25,34.72,30.5,33.64,2400.0],["2009-02-17",33.23,33.5,31.52,31.52,1100.0],["2009-02-18",31.08,31.08,31.08,31.08,100.0],["2009-02-19",31.8,31.8,30.5,30.5,700.0],["2009-02-20",31.24,31.24,30.6,30.6,900.0],["2009-02-23",30.97,34.42,30.1,30.1,600.0],["2009-02-24",34.18,34.18,32.2,33.74,1100.0],["2009-02-25",33.74,33.74,33.74,33.74,0.0],["2009-02-26",32.82,35.17,30.41,30.41,1200.0],["2009-02-27",30.0,30.51,30.0,30.51,500.0],["2009-03-02",26.42,26.42,26.42,26.42,400.0],["2009-03-03",26.41,29.7,25.55,25.55,400.0],["2009-03-04",28.99,28.99,28.54,28.54,700.0],["2009-03-05",27.54,27.54,25.27,25.27,600.0],["2009-03-06",25.06,26.0,24.46,24.46,800.0],["2009-03-09",24.46,28.88,24.46,25.26,600.0],["2009-03-10",24.47,29.45,24.47,28.55,1000.0],["2009-03-11",27.62,27.62,25.55,25.6,300.0],["2009-03-12",26.05,29.53,26.05,29.0,1800.0],["2009-03-13",32.29,32.71,29.51,29.51,1000.0],["2009-03-16",30.0,30.0,30.0,30.0,500.0],["2009-03-17",29.53,32.82,29.53,32.82,500.0],["2009-03-18",33.36,33.36,27.98,32.51,900.0],["2009-03-19",32.51,32.51,32.51,32.51,0.0],["2009-03-20",33.57,33.57,32.58,32.58,1900.0],["2009-03-23",36.94,46.0,36.94,46.0,1700.0],["2009-03-24",48.88,48.96,46.45,48.37,8900.0],["2009-03-25",47.0,48.48,47.0,47.42,4100.0],["2009-03-26",46.6,48.0,46.6,48.0,2200.0],["2009-03-27",49.0,49.0,47.22,47.26,2200.0],["2009-03-30",48.85,49.0,47.05,47.05,1200.0],["2009-03-31",46.6,51.0,46.4,49.9,700.0],["2009-04-01",53.22,53.22,47.0,50.0,500.0],["2009-04-02",46.49,49.5,45.15,47.88,8300.0],["2009-04-03",49.5,49.5,44.81,46.52,2600.0],["2009-04-06",43.68,46.9,42.23,42.9,6900.0],["2009-04-07",44.26,44.26,42.44,42.44,800.0],["2009-04-08",44.5,47.0,42.39,43.25,2100.0],["2009-04-09",45.11,45.49,44.0,45.49,2800.0],["2009-04-13",44.5,46.42,44.27,46.42,1800.0],["2009-04-14",44.9,44.9,42.5,42.5,2100.0],["2009-04-15",45.6,45.6,40.62,43.21,8400.0],["2009-04-16",44.4,44.4,41.86,43.9,4600.0],["2009-04-17",44.14,46.15,43.45,46.15,1200.0],["2009-04-20",44.28,44.49,43.47,43.47,2100.0],["2009-04-21",43.01,45.75,43.01,45.75,1100.0],["2009-04-22",44.01,45.3,44.01,44.76,1900.0],["2009-04-23",44.09,44.63,43.75,43.75,900.0],["2009-04-24",45.01,45.01,44.18,44.26,1200.0],["2009-04-27",43.01,44.07,42.22,42.77,2800.0],["2009-04-28",42.64,42.64,42.64,42.64,100.0],["2009-04-29",43.59,46.9,42.84,46.9,600.0],["2009-04-30",46.54,46.54,41.76,42.49,6800.0],["2009-05-01",42.51,42.51,40.58,40.58,1400.0],["2009-05-04",39.37,42.72,39.21,41.09,2700.0],["2009-05-05",41.0,42.88,41.0,41.15,2500.0],["2009-05-06",41.1,42.7,41.1,41.36,2500.0],["2009-05-07",42.8,42.8,41.56,42.16,1000.0],["2009-05-08",42.3,43.09,42.27,43.09,900.0],["2009-05-11",42.64,42.64,38.12,39.44,4300.0],["2009-05-12",39.12,39.65,37.69,37.73,1300.0],["2009-05-13",37.9,37.9,34.47,34.94,6600.0],["2009-05-14",35.1,36.01,32.69,36.01,7000.0],["2009-05-15",37.74,37.74,33.9,35.85,3300.0],["2009-05-18",37.1,37.69,36.07,37.69,700.0],["2009-05-19",37.2,37.8,36.9,37.25,1700.0],["2009-05-20",36.94,39.05,36.6,36.62,9100.0],["2009-05-21",33.33,37.44,33.33,34.18,3900.0],["2009-05-22",36.17,39.23,36.0,38.36,3100.0],["2009-05-26",35.19,36.68,35.05,36.5,1200.0],["2009-05-27",36.5,36.5,36.5,36.5,0.0],["2009-05-28",39.92,39.92,35.63,36.38,2800.0],["2009-05-29",37.59,38.19,35.66,37.99,2400.0],["2009-06-01",39.28,40.12,37.97,40.12,1900.0],["2009-06-02",40.07,41.57,40.07,41.25,11300.0],["2009-06-03",41.86,41.86,39.57,39.98,15400.0],["2009-06-04",43.02,43.02,40.51,42.2,7700.0],["2009-06-05",42.2,42.2,42.2,42.2,0.0],["2009-06-08",41.88,41.88,40.42,40.42,1000.0],["2009-06-09",39.37,42.98,39.37,42.98,13500.0],["2009-06-10",43.0,43.0,38.43,39.81,18000.0],["2009-06-11",41.3,41.3,39.5,40.75,6700.0],["2009-06-12",40.0,40.0,39.2,39.85,1500.0],["2009-06-15",39.27,39.27,36.02,36.8,1900.0],["2009-06-16",35.63,38.73,35.63,36.33,11800.0],["2009-06-17",37.01,38.44,37.01,38.44,2600.0],["2009-06-18",36.91,37.5,36.53,37.5,2100.0],["2009-06-19",40.0,40.0,37.6,39.09,4200.0],["2009-06-22",38.7,38.88,36.37,36.37,4700.0],["2009-06-23",36.25,36.9,36.17,36.9,700.0],["2009-06-24",37.13,37.13,36.19,36.19,1000.0],["2009-06-25",35.93,37.93,35.81,36.31,12500.0],["2009-06-26",35.39,39.11,35.39,37.28,27500.0],["2009-06-29",37.37,38.37,36.78,36.78,6000.0],["2009-06-30",37.95,38.1,33.49,35.81,5000.0],["2009-07-01",36.74,36.74,35.04,35.86,16700.0],["2009-07-02",35.4,36.24,32.58,33.42,14200.0],["2009-07-06",33.42,33.42,31.57,31.57,900.0],["2009-07-07",31.95,31.95,31.95,31.95,200.0],["2009-07-08",31.15,32.26,30.76,31.49,8600.0],["2009-07-09",32.0,32.0,31.62,31.94,700.0],["2009-07-10",30.76,32.91,28.84,32.29,13200.0],["2009-07-13",31.56,32.61,31.56,31.6,1000.0],["2009-07-14",31.2,31.25,30.2,31.25,1100.0],["2009-07-15",31.35,32.9,31.34,32.5,4500.0],["2009-07-16",31.5,31.5,29.29,29.86,3600.0],["2009-07-17",29.35,29.96,28.43,28.98,5600.0],["2009-07-20",29.24,30.79,29.24,30.79,2400.0],["2009-07-21",30.98,31.47,30.83,31.01,7500.0],["2009-07-22",32.0,32.01,31.0,32.01,2300.0],["2009-07-23",32.11,33.62,31.5,33.62,5400.0],["2009-07-24",33.13,33.75,31.9,31.9,7500.0],["2009-07-27",32.54,32.65,30.0,30.0,2800.0],["2009-07-28",29.07,29.67,28.37,28.75,3400.0],["2009-07-29",29.99,29.99,29.4,29.4,700.0],["2009-07-30",29.76,29.96,29.76,29.79,1300.0],["2009-07-31",30.01,30.47,27.1,28.45,9800.0],["2009-08-03",27.41,29.79,27.26,29.37,8600.0],["2009-08-04",27.7,28.12,27.32,27.96,4800.0],["2009-08-05",28.5,28.93,27.86,27.86,7800.0],["2009-08-06",28.99,29.49,28.27,29.49,1900.0],["2009-08-07",30.09,30.09,28.16,29.98,2500.0],["2009-08-10",29.97,29.97,28.01,28.21,5300.0],["2009-08-11",28.24,28.34,27.55,28.34,1600.0],["2009-08-12",28.96,28.97,27.58,27.58,1900.0],["2009-08-13",28.13,28.2,25.31,25.31,2900.0],["2009-08-14",25.82,27.93,25.82,27.93,3700.0],["2009-08-17",29.75,29.75,23.83,24.21,8300.0],["2009-08-18",27.08,28.52,23.58,25.65,28200.0],["2009-08-19",25.07,28.09,24.7,27.0,10600.0],["2009-08-20",25.82,28.61,25.11,26.34,22700.0],["2009-08-21",26.35,29.3,24.56,27.58,13300.0],["2009-08-24",28.0,28.83,25.88,28.07,7300.0],["2009-08-25",28.0,28.01,27.0,27.0,1900.0],["2009-08-26",27.91,28.29,27.2,27.76,1600.0],["2009-08-27",28.0,28.24,27.62,28.0,3700.0],["2009-08-28",28.0,28.0,26.06,26.14,13900.0],["2009-08-31",27.91,28.52,27.38,27.38,3000.0],["2009-09-01",26.4,26.47,24.6,25.53,8500.0],["2009-09-02",26.4,27.66,25.1,26.0,29400.0],["2009-09-03",26.25,27.48,25.5,26.69,6200.0],["2009-09-04",26.02,26.99,26.02,26.99,2900.0],["2009-09-08",26.99,27.25,26.94,27.1,4300.0],["2009-09-09",27.48,27.48,27.3,27.3,1100.0],["2009-09-10",27.21,27.21,26.26,26.73,6300.0],["2009-09-11",27.38,28.52,27.2,27.77,20500.0],["2009-09-14",27.58,27.58,26.38,27.0,20100.0],["2009-09-15",26.75,28.0,26.75,27.89,5900.0],["2009-09-16",28.45,28.74,26.05,26.97,30500.0],["2009-09-17",26.59,28.0,26.59,27.31,18100.0],["2009-09-18",28.32,28.32,26.81,28.0,13200.0],["2009-09-21",26.91,27.32,26.3,26.58,3800.0],["2009-09-22",26.66,26.66,26.5,26.5,1400.0],["2009-09-23",27.64,29.47,27.11,28.18,4100.0],["2009-09-24",28.16,28.52,26.66,28.18,17900.0],["2009-09-25",27.35,27.56,27.14,27.56,2900.0],["2009-09-28",28.26,28.46,27.48,27.63,11100.0],["2009-09-29",28.41,31.55,28.16,30.35,16100.0],["2009-09-30",29.67,30.23,27.97,28.68,5000.0],["2009-10-01",28.8,30.59,28.8,29.41,15700.0],["2009-10-02",28.08,29.87,27.02,29.87,7600.0],["2009-10-05",28.47,29.04,28.26,29.04,3900.0],["2009-10-06",29.97,31.21,28.18,31.21,18600.0],["2009-10-07",30.0,30.73,29.28,30.69,13400.0],["2009-10-08",31.0,31.57,29.06,29.53,8100.0],["2009-10-09",29.75,31.31,29.53,30.96,5400.0],["2009-10-12",29.91,30.32,29.5,29.7,8100.0],["2009-10-13",29.33,31.78,29.33,31.05,19100.0],["2009-10-14",31.7,32.51,31.21,32.23,5500.0],["2009-10-15",31.74,31.74,29.78,31.26,1400.0],["2009-10-16",31.5,31.95,30.86,31.47,3400.0],["2009-10-19",29.07,31.77,29.07,31.09,1500.0],["2009-10-20",30.39,32.66,30.39,32.02,4900.0],["2009-10-21",31.02,32.08,31.02,31.17,2300.0],["2009-10-22",31.14,32.16,28.61,32.14,7600.0],["2009-10-23",31.5,32.4,31.5,31.71,13000.0],["2009-10-26",31.87,31.87,31.39,31.67,500.0],["2009-10-27",30.6,30.71,29.98,30.47,2000.0],["2009-10-28",30.28,32.17,29.1,31.0,10400.0],["2009-10-29",31.5,32.05,30.52,31.64,11000.0],["2009-10-30",31.01,31.79,30.45,30.85,24000.0],["2009-11-02",30.23,31.51,30.23,31.51,6400.0],["2009-11-03",31.36,34.11,30.55,34.11,3600.0],["2009-11-04",34.84,34.85,33.84,34.64,6300.0],["2009-11-05",34.25,34.96,34.25,34.79,2600.0],["2009-11-06",34.35,34.58,32.94,32.94,1300.0],["2009-11-09",33.63,34.96,32.6,33.49,12300.0],["2009-11-10",33.49,34.16,33.49,34.11,2000.0],["2009-11-11",33.32,33.69,31.76,33.54,3700.0],["2009-11-12",33.3,33.73,33.3,33.73,500.0],["2009-11-13",33.73,33.73,33.73,33.73,400.0],["2009-11-16",33.03,34.63,33.0,34.3,17500.0],["2009-11-17",33.91,35.11,33.91,34.38,1400.0],["2009-11-18",33.83,35.53,33.33,35.15,13500.0],["2009-11-19",35.22,35.22,33.77,33.77,5000.0],["2009-11-20",33.8,36.21,32.99,35.87,4800.0],["2009-11-23",36.03,36.57,34.16,36.44,4000.0],["2009-11-24",34.92,35.75,34.46,34.9,4100.0],["2009-11-25",34.37,35.01,34.21,34.89,3800.0],["2009-11-27",35.61,36.02,34.15,34.15,3400.0],["2009-11-30",35.08,35.08,34.07,34.71,4100.0],["2009-12-01",34.57,36.9,33.76,36.45,14900.0],["2009-12-02",36.45,36.45,35.5,36.3,2600.0],["2009-12-03",36.3,36.6,35.72,35.78,3800.0],["2009-12-04",35.58,36.31,35.22,36.26,1800.0],["2009-12-07",36.6,37.44,36.12,36.73,5300.0],["2009-12-08",36.06,36.07,34.59,34.65,4200.0],["2009-12-09",34.56,35.28,34.5,35.28,2400.0],["2009-12-10",35.87,36.93,34.41,36.34,14400.0],["2009-12-11",36.88,36.88,36.27,36.44,6200.0],["2009-12-14",38.74,38.74,35.78,36.44,3700.0],["2009-12-15",36.03,37.65,35.69,37.2,7700.0],["2009-12-16",36.65,37.53,36.65,37.42,5600.0],["2009-12-17",36.34,37.63,36.0,37.4,6400.0],["2009-12-18",36.43,37.51,34.8,34.8,5700.0],["2009-12-21",35.17,37.21,35.17,36.66,4200.0],["2009-12-22",35.67,35.93,35.0,35.15,6300.0],["2009-12-23",36.25,36.5,35.09,35.64,2500.0],["2009-12-24",35.02,35.4,35.02,35.4,400.0],["2009-12-28",35.76,37.3,35.73,36.54,5900.0],["2009-12-29",36.65,36.65,34.56,35.15,8300.0],["2009-12-30",35.31,36.3,35.0,35.7,2400.0],["2009-12-31",36.31,37.44,35.72,36.39,20700.0],["2010-01-04",36.22,37.12,36.01,36.01,2900.0],["2010-01-05",36.08,37.02,35.76,35.76,1300.0],["2010-01-06",35.87,35.87,35.53,35.87,500.0],["2010-01-07",35.53,36.64,35.53,36.64,800.0],["2010-01-08",36.35,36.85,35.8,36.18,2200.0],["2010-01-11",35.95,36.42,35.07,35.65,8800.0],["2010-01-12",35.35,35.38,34.47,34.73,4700.0],["2010-01-13",35.97,35.97,34.61,34.61,4300.0],["2010-01-14",35.28,35.28,32.88,33.71,18600.0],["2010-01-15",33.88,34.86,33.69,33.9,20700.0],["2010-01-19",33.91,34.88,33.91,34.4,4200.0],["2010-01-20",34.79,35.47,34.44,34.44,2400.0],["2010-01-21",34.9,35.0,31.8,32.37,26600.0],["2010-01-22",33.4,33.4,30.02,30.4,11700.0],["2010-01-25",30.61,31.35,30.47,30.56,2600.0],["2010-01-26",31.0,31.93,29.85,29.85,8000.0],["2010-01-27",31.26,31.26,30.01,30.42,2200.0],["2010-01-28",30.11,30.37,30.0,30.04,1000.0],["2010-01-29",30.15,30.15,30.15,30.15,400.0],["2010-02-01",29.9,31.2,29.9,30.38,2800.0],["2010-02-02",31.3,31.3,30.32,30.56,1600.0],["2010-02-03",30.94,30.94,30.2,30.2,600.0],["2010-02-04",29.96,30.2,29.45,29.56,1100.0],["2010-02-05",30.67,31.39,29.1,29.12,19200.0],["2010-02-08",29.77,29.77,27.6,27.6,6200.0],["2010-02-09",28.68,28.68,26.79,26.97,8700.0],["2010-02-10",27.83,28.13,26.38,26.99,6600.0],["2010-02-11",28.52,28.52,26.85,26.85,2100.0],["2010-02-12",26.09,26.29,24.22,26.29,13300.0],["2010-02-16",27.19,27.19,25.3,25.54,4600.0],["2010-02-17",25.8,26.52,25.09,26.25,6700.0],["2010-02-18",25.05,26.61,25.05,26.55,5900.0],["2010-02-19",26.59,26.59,26.1,26.41,2000.0],["2010-02-22",25.88,26.41,25.41,26.3,2600.0],["2010-02-23",24.41,26.93,24.41,26.63,3700.0],["2010-02-24",25.36,25.78,25.36,25.78,400.0],["2010-02-25",25.51,25.51,25.51,25.51,200.0],["2010-02-26",24.83,25.27,24.5,25.07,3700.0],["2010-03-01",24.78,25.01,24.78,25.0,1500.0],["2010-03-02",24.78,25.7,24.66,25.21,9200.0],["2010-03-03",25.75,25.75,24.8,25.19,4500.0],["2010-03-04",25.56,25.56,25.26,25.26,600.0],["2010-03-05",25.71,26.0,25.37,25.38,5500.0],["2010-03-08",25.44,25.72,25.25,25.49,4100.0],["2010-03-09",25.7,26.0,25.57,25.96,6700.0],["2010-03-10",25.62,26.27,25.62,25.99,15100.0],["2010-03-11",25.62,26.17,25.57,25.94,11000.0],["2010-03-12",25.66,26.33,25.66,25.99,8900.0],["2010-03-15",25.71,25.83,25.65,25.83,600.0],["2010-03-16",26.7,27.34,26.67,27.34,800.0],["2010-03-17",27.81,28.3,27.81,28.24,1400.0],["2010-03-18",28.94,29.75,28.94,29.6,3100.0],["2010-03-19",30.05,31.0,28.8,29.67,18200.0],["2010-03-22",30.19,30.5,29.47,30.44,5700.0],["2010-03-23",30.22,30.22,29.53,29.9,7200.0],["2010-03-24",29.6,29.6,28.99,28.99,3800.0],["2010-03-25",29.38,29.38,28.11,28.11,1500.0],["2010-03-26",28.8,28.8,28.32,28.32,600.0],["2010-03-29",28.21,28.23,27.7,27.7,1300.0],["2010-03-30",28.13,29.44,28.13,29.0,1400.0],["2010-03-31",29.0,29.0,29.0,29.0,0.0],["2010-04-01",28.12,29.0,28.12,28.17,700.0],["2010-04-05",28.13,28.13,26.89,26.89,1200.0],["2010-04-06",27.96,27.96,27.96,27.96,400.0],["2010-04-07",26.01,26.01,25.79,26.01,200.0],["2010-04-08",25.5,26.15,25.32,25.7,2100.0],["2010-04-09",26.45,26.7,26.45,26.7,200.0],["2010-04-12",27.2,27.84,26.19,26.2,2100.0],["2010-04-13",26.8,26.83,25.98,26.34,700.0],["2010-04-14",26.75,27.6,26.24,27.59,1200.0],["2010-04-15",27.62,27.62,26.36,27.0,1400.0],["2010-04-16",26.52,26.52,24.83,24.84,3800.0],["2010-04-19",25.23,25.78,24.0,24.38,4500.0],["2010-04-20",26.37,26.37,24.34,24.8,800.0],["2010-04-21",24.8,24.8,24.8,24.8,0.0],["2010-04-22",24.12,25.16,24.11,25.16,7200.0],["2010-04-23",25.41,25.41,24.22,24.22,1500.0],["2010-04-26",24.49,24.49,23.34,23.34,3400.0],["2010-04-27",23.49,23.49,22.58,22.58,600.0],["2010-04-28",22.75,23.49,22.65,22.8,700.0],["2010-04-29",22.8,22.8,22.8,22.8,200.0],["2010-04-30",22.48,22.48,22.48,22.48,400.0],["2010-05-03",22.73,22.73,21.5,21.92,2100.0],["2010-05-04",24.24,24.24,21.0,21.52,2400.0],["2010-05-05",20.75,21.01,20.63,21.01,200.0],["2010-05-06",20.87,23.69,20.26,20.26,1100.0],["2010-05-07",21.85,23.05,21.6,21.6,1700.0],["2010-05-10",22.04,22.61,21.27,21.6,2000.0],["2010-05-11",20.0,23.83,20.0,20.58,1900.0],["2010-05-12",20.58,21.0,20.35,20.35,1000.0],["2010-05-13",20.11,20.44,20.11,20.4,1200.0],["2010-05-14",19.59,19.59,19.59,19.59,200.0],["2010-05-17",19.98,19.98,19.98,19.98,400.0],["2010-05-18",20.36,21.91,19.75,19.75,2100.0],["2010-05-19",20.0,20.0,19.09,19.09,2200.0],["2010-05-20",19.25,19.25,18.0,18.0,3100.0],["2010-05-21",18.01,18.01,17.03,17.03,2000.0],["2010-05-24",17.95,18.68,15.98,18.62,7500.0],["2010-05-25",17.11,18.62,17.01,17.38,2100.0],["2010-05-26",18.99,19.15,18.63,18.63,1700.0],["2010-05-27",19.12,19.12,19.12,19.12,200.0],["2010-05-28",19.01,21.1,19.01,21.1,4400.0],["2010-06-01",21.19,21.19,19.19,19.7,1500.0],["2010-06-02",19.0,19.35,17.94,19.0,400.0],["2010-06-03",19.25,19.25,19.17,19.17,200.0],["2010-06-04",17.9,17.9,17.9,17.9,200.0],["2010-06-07",18.96,18.96,17.93,18.75,1100.0],["2010-06-08",18.94,18.94,18.94,18.94,300.0],["2010-06-09",18.94,18.94,18.94,18.94,0.0],["2010-06-10",19.73,19.97,18.5,19.45,1500.0],["2010-06-11",19.45,19.45,19.45,19.45,0.0],["2010-06-14",19.45,19.45,19.45,19.45,0.0],["2010-06-15",17.92,20.0,17.92,19.85,5000.0],["2010-06-16",19.83,19.83,19.83,19.83,100.0],["2010-06-17",19.83,19.83,19.83,19.83,0.0],["2010-06-18",19.82,19.82,18.76,18.76,4300.0],["2010-06-21",18.71,18.71,18.71,18.71,100.0],["2010-06-22",19.11,19.43,18.46,18.93,2200.0],["2010-06-23",19.9,19.9,19.0,19.3,1800.0],["2010-06-24",18.93,19.47,18.24,18.63,4500.0],["2010-06-25",18.89,19.37,17.76,18.14,79100.0],["2010-06-28",17.55,18.9,17.55,18.0,12300.0],["2010-06-29",18.85,19.59,18.4,19.37,6200.0],["2010-06-30",19.13,20.2,19.13,19.74,2600.0],["2010-07-01",19.0,20.6,19.0,20.6,900.0],["2010-07-02",20.14,21.85,19.56,21.77,900.0],["2010-07-06",22.49,23.39,22.49,23.21,1400.0],["2010-07-07",22.0,22.0,20.52,20.85,6000.0],["2010-07-08",20.21,20.86,20.21,20.69,600.0],["2010-07-09",23.08,23.08,21.83,21.83,500.0],["2010-07-12",21.83,21.83,21.83,21.83,0.0],["2010-07-13",22.83,23.3,22.31,22.33,2400.0],["2010-07-14",21.66,23.4,20.42,20.61,3600.0],["2010-07-15",21.21,21.21,21.21,21.21,100.0],["2010-07-16",19.91,20.36,18.49,19.0,5800.0],["2010-07-19",20.49,20.49,18.62,19.06,3600.0],["2010-07-20",18.02,19.11,18.0,18.11,2400.0],["2010-07-21",18.33,18.33,17.91,17.91,1200.0],["2010-07-22",18.25,18.74,18.25,18.55,1200.0],["2010-07-23",18.0,18.0,18.0,18.0,200.0],["2010-07-26",18.9,18.9,17.95,18.0,5900.0],["2010-07-27",18.5,18.5,18.0,18.26,1000.0],["2010-07-28",18.26,19.83,18.0,18.28,5600.0],["2010-07-29",18.1,19.0,18.1,18.1,2500.0],["2010-07-30",18.12,19.41,18.0,18.24,4500.0],["2010-08-02",18.25,18.25,18.25,18.25,100.0],["2010-08-03",18.25,18.25,18.25,18.25,0.0],["2010-08-04",18.25,18.25,18.25,18.25,100.0],["2010-08-05",18.31,18.43,18.31,18.43,400.0],["2010-08-06",18.43,18.43,18.43,18.43,0.0],["2010-08-09",18.1,18.12,18.1,18.12,200.0],["2010-08-10",18.12,18.12,18.12,18.12,0.0],["2010-08-11",18.12,18.12,18.12,18.12,0.0],["2010-08-12",18.01,18.01,18.01,18.01,100.0],["2010-08-13",18.45,18.95,18.14,18.87,2700.0],["2010-08-16",18.2,18.55,17.89,18.45,1900.0],["2010-08-17",18.8,19.03,18.37,18.99,2100.0],["2010-08-18",18.92,19.46,18.75,18.9,5300.0],["2010-08-19",19.0,19.0,17.71,18.35,3200.0],["2010-08-20",18.83,18.86,18.35,18.8,6300.0],["2010-08-23",18.7,18.7,18.31,18.7,4800.0],["2010-08-24",17.95,19.16,17.95,19.16,2100.0],["2010-08-25",19.1,20.11,18.88,18.88,5900.0],["2010-08-26",18.73,19.21,18.62,19.03,5200.0],["2010-08-27",19.03,19.03,19.03,19.03,0.0],["2010-08-30",19.8,20.0,19.31,19.31,2300.0],["2010-08-31",19.0,19.0,18.55,18.57,4300.0],["2010-09-01",18.57,18.57,18.57,18.57,0.0],["2010-09-02",18.6,20.26,18.5,20.26,3000.0],["2010-09-03",20.5,20.8,20.0,20.0,2700.0],["2010-09-07",19.87,21.49,19.37,21.49,4600.0],["2010-09-08",21.49,21.49,21.49,21.49,0.0],["2010-09-09",21.49,21.49,21.49,21.49,0.0],["2010-09-10",21.49,21.49,21.49,21.49,0.0],["2010-09-13",20.4,21.04,20.4,21.04,300.0],["2010-09-14",21.21,21.21,18.12,18.96,5000.0],["2010-09-15",19.7,20.15,19.24,19.87,1000.0],["2010-09-16",19.21,20.19,19.03,20.09,1900.0],["2010-09-17",20.0,20.0,18.1,18.24,3000.0],["2010-09-20",18.25,18.56,18.23,18.51,5500.0],["2010-09-21",18.2,19.95,18.02,19.94,21900.0],["2010-09-22",19.9,20.42,19.5,19.5,10200.0],["2010-09-23",19.38,20.25,19.38,19.95,800.0],["2010-09-24",19.88,19.88,19.72,19.72,500.0],["2010-09-27",19.33,19.33,18.93,18.95,800.0],["2010-09-28",18.88,19.0,18.78,18.95,900.0],["2010-09-29",18.9,19.95,18.15,18.15,7800.0],["2010-09-30",18.15,18.49,18.15,18.3,1500.0],["2010-10-01",18.3,18.3,18.3,18.3,0.0],["2010-10-04",18.51,19.1,18.51,19.0,4300.0],["2010-10-05",19.7,19.7,18.35,18.35,9000.0],["2010-10-06",18.12,18.12,18.12,18.12,100.0],["2010-10-07",18.09,18.3,17.68,18.16,2100.0],["2010-10-08",18.35,18.35,18.35,18.35,900.0],["2010-10-11",18.4,18.4,18.4,18.4,100.0],["2010-10-12",18.15,18.15,18.15,18.15,1000.0],["2010-10-13",18.15,18.15,18.15,18.15,300.0],["2010-10-14",18.23,18.23,18.23,18.23,100.0],["2010-10-15",18.45,18.45,18.43,18.45,1500.0],["2010-10-18",18.55,18.88,18.4,18.6,800.0],["2010-10-19",18.6,18.6,18.6,18.6,0.0],["2010-10-20",18.3,18.49,18.3,18.49,1800.0],["2010-10-21",18.2,18.35,18.17,18.35,300.0],["2010-10-22",18.3,18.64,18.3,18.59,2500.0],["2010-10-25",18.5,18.98,18.5,18.98,1800.0],["2010-10-26",18.98,19.75,18.98,19.75,400.0],["2010-10-27",19.76,19.8,19.01,19.68,4700.0],["2010-10-28",19.7,19.7,19.29,19.32,1000.0],["2010-10-29",19.24,19.77,18.95,19.49,1500.0],["2010-11-01",19.7,19.91,18.45,19.37,4500.0],["2010-11-02",19.53,19.53,19.08,19.1,3000.0],["2010-11-03",19.32,19.32,18.16,18.52,2400.0],["2010-11-04",18.4,18.4,18.1,18.1,700.0],["2010-11-05",18.25,18.9,18.0,18.4,4200.0],["2010-11-08",18.22,19.65,18.13,18.63,2300.0],["2010-11-09",18.63,18.63,18.63,18.63,0.0],["2010-11-10",18.63,18.63,18.63,18.63,0.0],["2010-11-11",18.65,18.65,18.55,18.55,1100.0],["2010-11-12",18.55,20.8,18.55,20.8,4400.0],["2010-11-15",20.82,22.14,20.05,22.1,6500.0],["2010-11-16",20.0,20.0,19.0,19.68,7100.0],["2010-11-17",19.5,21.0,19.5,21.0,5900.0],["2010-11-18",20.5,20.5,19.93,20.38,2000.0],["2010-11-19",20.25,20.25,20.0,20.0,1500.0],["2010-11-22",20.0,20.5,20.0,20.21,9500.0],["2010-11-23",20.2,20.5,19.92,20.44,12900.0],["2010-11-24",21.57,21.95,20.0,20.5,14800.0],["2010-11-26",20.5,20.5,20.5,20.5,0.0],["2010-11-29",19.46,20.98,19.02,20.72,3300.0],["2010-11-30",20.06,20.84,20.06,20.7,4000.0],["2010-12-01",21.0,21.87,20.6,20.71,7600.0],["2010-12-02",20.71,20.71,20.71,20.71,0.0],["2010-12-03",20.94,21.05,20.62,20.78,2600.0],["2010-12-06",20.36,20.63,20.36,20.63,500.0],["2010-12-07",20.77,21.0,20.77,20.9,900.0],["2010-12-08",20.83,20.83,20.49,20.5,600.0],["2010-12-09",20.65,20.65,19.68,19.87,1300.0],["2010-12-10",19.65,19.65,19.65,19.65,100.0],["2010-12-13",19.32,20.32,19.32,19.66,5100.0],["2010-12-14",19.5,19.65,19.5,19.5,500.0],["2010-12-15",19.4,19.75,19.4,19.51,800.0],["2010-12-16",19.51,19.67,19.0,19.04,10600.0],["2010-12-17",18.72,19.49,18.69,19.49,4400.0],["2010-12-20",18.76,19.25,18.72,19.11,1200.0],["2010-12-21",19.11,19.11,19.11,19.11,0.0],["2010-12-22",19.35,19.5,19.18,19.5,2700.0],["2010-12-23",19.45,19.5,18.83,18.96,7500.0],["2010-12-27",19.38,19.38,18.6,19.15,10300.0],["2010-12-28",19.48,19.48,18.81,19.17,4500.0],["2010-12-29",19.05,19.38,19.05,19.38,800.0],["2010-12-30",19.38,19.57,19.33,19.5,1700.0],["2010-12-31",19.5,19.5,19.35,19.35,500.0],["2011-01-03",19.09,19.09,19.07,19.07,300.0],["2011-01-04",19.5,19.5,19.45,19.5,2000.0],["2011-01-05",19.5,19.5,19.5,19.5,0.0],["2011-01-06",19.28,19.28,19.25,19.25,400.0],["2011-01-07",19.79,19.9,19.23,19.23,2100.0],["2011-01-10",19.12,19.61,19.12,19.33,2300.0],["2011-01-11",19.33,19.33,19.33,19.33,0.0],["2011-01-12",19.6,20.5,19.4,20.04,10000.0],["2011-01-13",20.04,20.99,19.08,19.32,6600.0],["2011-01-14",19.37,20.22,19.04,19.4,6400.0],["2011-01-18",19.9,20.24,19.7,20.24,5600.0],["2011-01-19",20.4,20.4,20.1,20.1,1800.0],["2011-01-20",20.5,20.5,19.7,20.18,3900.0],["2011-01-21",20.5,20.55,20.17,20.55,3400.0],["2011-01-24",20.55,20.55,19.9,20.0,6900.0],["2011-01-25",20.02,20.5,20.02,20.4,1500.0],["2011-01-26",21.0,21.68,20.43,20.43,5300.0],["2011-01-27",21.1,21.1,20.72,20.84,2900.0],["2011-01-28",20.84,21.14,20.84,21.14,1400.0],["2011-01-31",21.03,21.49,21.03,21.46,1900.0],["2011-02-01",21.5,21.77,21.02,21.44,5900.0],["2011-02-02",21.39,22.18,21.39,21.81,13600.0],["2011-02-03",21.08,21.08,21.08,21.08,300.0],["2011-02-04",21.68,21.71,21.48,21.71,1500.0],["2011-02-07",22.08,22.79,22.0,22.71,1500.0],["2011-02-08",22.59,22.7,21.66,21.66,4000.0],["2011-02-09",21.06,23.5,21.06,23.5,8500.0],["2011-02-10",23.35,23.5,23.0,23.5,2600.0],["2011-02-11",22.7,23.4,22.7,23.4,4100.0],["2011-02-14",23.03,23.51,22.6,23.45,4500.0],["2011-02-15",23.46,24.0,23.46,24.0,5800.0],["2011-02-16",24.25,24.77,22.99,24.77,2500.0],["2011-02-17",24.77,24.77,24.77,24.77,0.0],["2011-02-18",25.25,26.0,25.0,25.46,4700.0],["2011-02-22",25.99,26.25,25.2,25.58,3600.0],["2011-02-23",26.07,26.5,25.5,26.07,3700.0],["2011-02-24",26.3,26.3,25.7,26.0,3200.0],["2011-02-25",26.4,26.56,26.0,26.55,3000.0],["2011-02-28",26.6,27.0,25.8,26.99,3600.0],["2011-03-01",27.0,27.0,27.0,27.0,100.0],["2011-03-02",27.34,27.5,26.78,26.78,2800.0],["2011-03-03",27.25,28.5,26.19,28.3,6200.0],["2011-03-04",28.5,29.0,28.5,28.9,1300.0],["2011-03-07",28.92,30.0,28.8,29.92,3200.0],["2011-03-08",29.29,29.58,29.29,29.35,1000.0],["2011-03-09",29.4,29.4,28.9,29.0,1800.0],["2011-03-10",28.35,28.35,26.6,26.96,8500.0],["2011-03-11",25.42,25.42,24.53,25.37,2100.0],["2011-03-14",25.78,25.78,24.54,25.07,2000.0],["2011-03-15",26.0,26.03,25.02,25.05,2400.0],["2011-03-16",26.84,26.84,25.4,25.66,1300.0],["2011-03-17",25.62,26.0,25.62,25.84,900.0],["2011-03-18",25.77,25.77,25.3,25.3,4400.0],["2011-03-21",26.4,26.4,25.55,25.6,2700.0],["2011-03-22",25.52,25.52,25.27,25.41,1500.0],["2011-03-23",25.25,25.82,25.25,25.43,1700.0],["2011-03-24",25.74,25.8,25.2,25.3,5300.0],["2011-03-25",25.49,25.67,25.49,25.67,1400.0],["2011-03-28",25.82,26.35,25.81,25.94,5600.0],["2011-03-29",25.94,26.07,25.53,25.96,2600.0],["2011-03-30",26.2,26.2,25.72,25.72,900.0],["2011-03-31",26.15,26.44,26.15,26.16,4100.0],["2011-04-01",26.73,27.66,26.71,27.5,5800.0],["2011-04-04",27.6,27.6,26.23,27.36,1200.0],["2011-04-05",26.06,26.96,25.92,26.93,2100.0],["2011-04-06",27.21,27.21,26.36,26.85,800.0],["2011-04-07",26.54,26.54,26.02,26.02,800.0],["2011-04-08",27.56,27.56,26.23,26.71,5000.0],["2011-04-11",27.0,27.0,25.89,26.87,2200.0],["2011-04-12",26.85,27.25,26.85,27.25,1600.0],["2011-04-13",27.02,28.0,27.01,27.7,700.0],["2011-04-14",27.5,27.5,27.1,27.1,300.0],["2011-04-15",27.23,27.6,26.91,27.54,2100.0],["2011-04-18",27.3,27.3,27.3,27.3,700.0],["2011-04-19",27.27,27.67,27.27,27.54,800.0],["2011-04-20",27.97,28.16,27.97,28.06,1600.0],["2011-04-21",28.01,28.22,27.77,27.77,1300.0],["2011-04-25",28.35,28.35,27.8,28.1,1200.0],["2011-04-26",28.24,28.25,27.63,27.63,1400.0],["2011-04-27",27.01,27.58,27.01,27.58,600.0],["2011-04-28",26.98,26.98,26.87,26.87,300.0],["2011-04-29",26.11,27.0,26.11,26.45,1400.0],["2011-05-02",26.51,26.57,26.51,26.57,300.0],["2011-05-03",26.57,26.57,26.57,26.57,0.0],["2011-05-04",27.96,27.96,27.47,27.47,2200.0],["2011-05-05",27.68,27.79,27.29,27.72,3200.0],["2011-05-06",27.67,28.51,27.67,28.02,4400.0],["2011-05-09",28.02,28.02,28.02,28.02,0.0],["2011-05-10",27.77,27.77,27.77,27.77,200.0],["2011-05-11",25.88,27.66,25.88,26.97,3200.0],["2011-05-12",26.97,26.97,26.97,26.97,0.0],["2011-05-13",27.26,27.29,26.93,27.29,2300.0],["2011-05-16",27.29,27.29,27.29,27.29,0.0],["2011-05-17",27.29,27.29,27.29,27.29,0.0],["2011-05-18",27.29,27.29,27.29,27.29,0.0],["2011-05-19",27.29,27.29,27.29,27.29,0.0],["2011-05-20",27.0,27.0,27.0,27.0,600.0],["2011-05-23",27.0,27.0,27.0,27.0,0.0],["2011-05-24",27.0,27.0,27.0,27.0,0.0],["2011-05-25",25.46,25.72,25.46,25.72,600.0],["2011-05-26",25.43,25.45,25.36,25.36,1000.0],["2011-05-27",25.5,25.5,25.26,25.26,900.0],["2011-05-31",25.29,26.47,25.17,25.53,6700.0],["2011-06-01",25.54,25.54,25.54,25.54,200.0],["2011-06-02",25.54,25.54,25.54,25.54,0.0],["2011-06-03",26.1,26.2,25.6,25.71,500.0],["2011-06-06",25.71,25.71,25.71,25.71,0.0],["2011-06-07",26.15,26.2,25.1,25.3,900.0],["2011-06-08",25.3,25.3,25.3,25.3,0.0],["2011-06-09",25.3,25.3,25.3,25.3,0.0],["2011-06-10",25.29,25.45,25.2,25.35,1000.0],["2011-06-13",25.1,25.45,23.2,24.28,2800.0],["2011-06-14",24.34,24.45,24.34,24.39,2900.0],["2011-06-15",24.42,24.42,23.89,24.24,500.0],["2011-06-16",22.3,23.96,22.3,23.96,600.0],["2011-06-17",23.3,23.31,23.3,23.31,300.0],["2011-06-20",23.25,23.25,22.8,22.8,1000.0],["2011-06-21",23.31,24.49,22.53,23.49,7500.0],["2011-06-22",23.9,23.9,23.48,23.48,1100.0],["2011-06-23",23.43,24.84,22.3,23.88,2700.0],["2011-06-24",23.93,23.93,23.13,23.24,800.0],["2011-06-27",23.5,23.65,22.97,22.97,1400.0],["2011-06-28",23.51,23.51,22.85,23.0,1400.0],["2011-06-29",23.42,23.96,23.05,23.96,2500.0],["2011-06-30",23.57,23.59,23.4,23.4,3700.0],["2011-07-01",23.66,23.91,23.62,23.62,900.0],["2011-07-05",23.54,25.15,23.48,23.51,1900.0],["2011-07-06",23.84,24.08,23.84,23.91,9500.0],["2011-07-07",23.82,24.18,23.82,23.91,1600.0],["2011-07-08",23.92,23.99,23.02,23.02,3300.0],["2011-07-11",22.96,23.0,22.96,22.97,1700.0],["2011-07-12",23.14,23.54,23.14,23.16,2000.0],["2011-07-13",23.23,23.25,23.23,23.24,1100.0],["2011-07-14",23.46,26.2,23.38,23.92,5200.0],["2011-07-15",23.7,25.67,23.7,24.45,6000.0],["2011-07-18",24.45,24.45,24.43,24.45,1700.0],["2011-07-19",25.0,25.0,25.0,25.0,100.0],["2011-07-20",25.15,25.74,24.82,24.82,1400.0],["2011-07-21",24.89,25.01,24.65,24.65,2200.0],["2011-07-22",24.16,25.09,24.11,25.09,1400.0],["2011-07-25",25.05,25.1,24.6,24.8,1700.0],["2011-07-26",24.83,24.83,24.33,24.58,1300.0],["2011-07-27",24.46,24.67,24.46,24.67,400.0],["2011-07-28",24.38,24.51,24.35,24.51,2000.0],["2011-07-29",24.51,24.51,24.51,24.51,0.0],["2011-08-01",24.51,24.51,24.51,24.51,0.0],["2011-08-02",24.09,24.53,24.02,24.15,1300.0],["2011-08-03",24.15,24.15,24.15,24.15,0.0],["2011-08-04",24.0,24.0,22.82,22.82,1300.0],["2011-08-05",23.14,23.14,20.0,20.97,4100.0],["2011-08-08",19.99,21.0,19.9,20.0,5000.0],["2011-08-09",19.4,21.0,19.4,21.0,400.0],["2011-08-10",21.0,21.0,21.0,21.0,0.0],["2011-08-11",19.75,20.88,19.7,19.7,4000.0],["2011-08-12",19.7,19.73,18.15,18.5,4900.0],["2011-08-15",17.59,19.49,17.07,19.01,5300.0],["2011-08-16",19.01,19.01,19.01,19.01,0.0],["2011-08-17",18.96,18.96,18.96,18.96,100.0],["2011-08-18",18.86,18.86,18.32,18.8,1300.0],["2011-08-19",18.89,19.9,17.5,19.4,1800.0],["2011-08-22",19.14,19.41,18.22,18.35,1800.0],["2011-08-23",18.99,18.99,18.11,18.5,1400.0],["2011-08-24",18.5,18.5,18.5,18.5,0.0],["2011-08-25",18.5,18.5,18.5,18.5,0.0],["2011-08-26",18.5,18.5,18.5,18.5,0.0],["2011-08-29",20.4,20.4,20.4,20.4,100.0],["2011-08-30",20.85,20.91,19.81,20.15,2100.0],["2011-08-31",20.06,20.85,20.0,20.73,2400.0],["2011-09-01",20.73,20.73,20.73,20.73,0.0],["2011-09-02",20.73,20.73,20.73,20.73,0.0],["2011-09-06",20.73,20.73,20.73,20.73,0.0],["2011-09-07",20.0,20.0,20.0,20.0,1900.0],["2011-09-08",19.97,19.97,19.75,19.78,400.0],["2011-09-09",19.78,19.78,19.78,19.78,0.0],["2011-09-12",19.38,19.38,19.38,19.38,200.0],["2011-09-13",19.38,19.38,19.38,19.38,0.0],["2011-09-14",19.38,19.38,19.38,19.38,0.0],["2011-09-15",20.3,20.3,20.0,20.0,600.0],["2011-09-16",20.79,20.79,20.79,20.79,400.0],["2011-09-19",20.79,20.79,20.79,20.79,0.0],["2011-09-20",20.79,20.79,20.79,20.79,0.0],["2011-09-21",20.0,20.77,19.39,20.23,12200.0],["2011-09-22",20.3,20.5,18.69,18.75,10800.0],["2011-09-23",19.08,19.08,18.77,18.79,4900.0],["2011-09-26",19.0,19.0,19.0,19.0,500.0],["2011-09-27",19.05,19.91,18.85,19.71,1100.0],["2011-09-28",19.71,19.71,19.71,19.71,0.0],["2011-09-29",19.71,19.71,19.71,19.71,0.0],["2011-09-30",19.54,19.54,19.54,19.54,100.0],["2011-10-03",18.1,19.45,15.26,16.81,4500.0],["2011-10-04",17.0,18.58,17.0,17.0,1000.0],["2011-10-05",17.0,17.0,17.0,17.0,0.0],["2011-10-06",18.54,18.98,18.35,18.98,700.0],["2011-10-07",18.06,18.06,18.04,18.04,2900.0],["2011-10-10",18.64,18.81,18.64,18.81,700.0],["2011-10-11",18.69,19.45,18.54,19.35,3500.0],["2011-10-12",19.3,20.21,19.3,20.21,700.0],["2011-10-13",20.43,20.43,18.76,19.5,3000.0],["2011-10-14",19.31,21.12,19.31,19.69,1900.0],["2011-10-17",19.42,19.42,18.0,18.2,1800.0],["2011-10-18",19.24,19.24,19.14,19.14,700.0],["2011-10-19",18.91,19.26,18.68,19.26,900.0],["2011-10-20",19.26,19.26,19.26,19.26,0.0],["2011-10-21",19.15,19.15,19.15,19.15,100.0],["2011-10-24",18.86,20.01,18.86,19.74,2000.0],["2011-10-25",19.76,19.92,19.74,19.92,800.0],["2011-10-26",20.0,20.11,19.94,20.11,1600.0],["2011-10-27",20.47,20.47,18.1,19.2,6300.0],["2011-10-28",20.29,20.29,19.67,19.67,700.0],["2011-10-31",19.19,20.11,19.19,20.11,1400.0],["2011-11-01",19.98,20.01,19.8,19.8,1100.0],["2011-11-02",19.41,19.51,19.19,19.38,2300.0],["2011-11-03",19.38,19.38,19.38,19.38,0.0],["2011-11-04",19.34,19.34,19.1,19.1,600.0],["2011-11-07",19.13,19.6,19.02,19.5,10500.0],["2011-11-08",19.8,19.85,19.8,19.85,1200.0],["2011-11-09",19.75,21.72,19.75,21.4,2500.0],["2011-11-10",21.4,21.4,21.4,21.4,0.0],["2011-11-11",20.22,20.22,20.2,20.2,200.0],["2011-11-14",20.24,20.24,19.68,19.84,1900.0],["2011-11-15",19.84,19.84,19.84,19.84,0.0],["2011-11-16",19.84,19.84,19.84,19.84,0.0],["2011-11-17",20.75,20.75,20.0,20.0,200.0],["2011-11-18",20.36,20.4,20.36,20.4,1100.0],["2011-11-21",20.34,20.36,20.34,20.34,1200.0],["2011-11-22",20.5,20.51,20.25,20.4,1700.0],["2011-11-23",20.4,20.4,20.4,20.4,0.0],["2011-11-25",20.4,20.4,20.4,20.4,0.0],["2011-11-28",21.0,21.0,20.95,20.96,500.0],["2011-11-29",20.04,20.04,20.04,20.04,200.0],["2011-11-30",20.04,20.04,20.04,20.04,0.0],["2011-12-01",20.02,20.21,20.02,20.21,200.0],["2011-12-02",20.35,20.35,20.35,20.35,200.0],["2011-12-05",20.25,20.25,20.25,20.25,900.0],["2011-12-06",20.06,20.25,20.0,20.25,800.0],["2011-12-07",20.27,20.27,20.0,20.0,1400.0],["2011-12-08",20.6,20.6,20.28,20.28,3200.0],["2011-12-09",20.28,20.28,20.28,20.28,0.0],["2011-12-12",20.28,20.28,20.28,20.28,0.0],["2011-12-13",21.9,23.83,20.28,20.8,7100.0],["2011-12-14",21.24,21.42,20.9,20.9,600.0],["2011-12-15",20.3,21.95,20.3,21.18,3600.0],["2011-12-16",20.46,21.4,20.46,20.72,900.0],["2011-12-19",21.29,21.56,21.29,21.56,1100.0],["2011-12-20",22.3,22.3,19.76,21.3,1000.0],["2011-12-21",20.23,20.73,20.23,20.73,500.0],["2011-12-22",20.99,22.24,20.99,21.8,4500.0],["2011-12-23",21.29,21.45,21.07,21.07,1200.0],["2011-12-27",21.8,22.0,21.8,22.0,1200.0],["2011-12-28",22.0,22.0,22.0,22.0,0.0],["2011-12-29",22.72,22.72,22.65,22.68,600.0],["2011-12-30",22.01,22.84,22.01,22.59,1400.0],["2012-01-03",22.24,22.28,21.55,22.07,1700.0],["2012-01-04",21.25,22.39,21.25,22.39,2700.0],["2012-01-05",22.1,22.1,21.32,21.32,600.0],["2012-01-06",21.39,21.8,21.31,21.31,800.0],["2012-01-09",20.89,21.96,20.11,21.96,2100.0],["2012-01-10",22.2,22.2,21.25,21.86,5000.0],["2012-01-11",21.86,21.86,21.86,21.86,0.0],["2012-01-12",21.86,21.86,21.86,21.86,0.0],["2012-01-13",21.86,21.86,21.86,21.86,0.0],["2012-01-17",21.86,21.86,21.86,21.86,0.0],["2012-01-18",21.86,21.86,21.86,21.86,0.0],["2012-01-19",21.86,22.35,21.51,21.51,2500.0],["2012-01-20",22.29,22.81,21.56,22.2,5400.0],["2012-01-23",22.05,22.05,21.73,21.85,800.0],["2012-01-24",21.44,22.02,21.44,22.0,2500.0],["2012-01-25",21.98,22.85,21.98,22.2,11000.0],["2012-01-26",22.11,22.11,22.11,22.11,100.0],["2012-01-27",22.11,22.11,22.11,22.11,0.0],["2012-01-30",22.11,22.11,22.11,22.11,0.0],["2012-01-31",22.5,22.5,22.4,22.5,900.0],["2012-02-01",22.05,22.5,21.99,22.34,4300.0],["2012-02-02",22.09,22.47,20.9,22.47,2300.0],["2012-02-03",22.85,23.0,22.81,22.81,800.0],["2012-02-06",22.81,24.23,22.81,23.95,2500.0],["2012-02-07",23.51,24.76,23.27,23.27,5300.0],["2012-02-08",24.01,24.01,23.77,23.79,900.0],["2012-02-09",23.32,23.32,23.05,23.05,400.0],["2012-02-10",23.31,23.49,23.31,23.49,200.0],["2012-02-13",22.48,23.62,22.48,22.8,2300.0],["2012-02-14",23.7,23.7,22.77,23.1,1000.0],["2012-02-15",23.1,23.1,23.1,23.1,0.0],["2012-02-16",23.19,23.4,23.19,23.4,500.0],["2012-02-17",23.4,23.4,23.4,23.4,0.0],["2012-02-21",23.4,23.4,23.4,23.4,0.0],["2012-02-22",22.6,22.6,19.19,21.03,2100.0],["2012-02-23",21.4,22.2,21.03,22.2,2000.0],["2012-02-24",22.5,22.5,20.88,21.0,2100.0],["2012-02-27",20.86,21.77,20.86,21.75,1300.0],["2012-02-28",21.87,22.22,21.65,22.22,800.0],["2012-02-29",22.14,22.56,22.14,22.55,700.0],["2012-03-01",22.55,22.55,22.55,22.55,0.0],["2012-03-02",22.55,22.55,22.55,22.55,0.0],["2012-03-05",22.32,22.32,22.32,22.32,400.0],["2012-03-06",22.32,22.32,22.32,22.32,0.0],["2012-03-07",21.43,22.07,21.43,22.07,500.0],["2012-03-08",22.5,22.5,22.45,22.45,800.0],["2012-03-09",23.38,23.64,22.59,22.79,1700.0],["2012-03-12",22.58,22.68,22.52,22.52,600.0],["2012-03-13",23.73,24.95,23.73,24.79,9400.0],["2012-03-14",24.29,25.78,24.29,25.31,2300.0],["2012-03-15",25.66,27.98,25.66,26.41,2300.0],["2012-03-16",26.95,28.22,25.52,25.52,2100.0],["2012-03-19",27.09,27.88,26.95,27.88,2400.0],["2012-03-20",28.55,28.55,26.01,26.08,1900.0],["2012-03-21",26.78,26.78,26.78,26.78,200.0],["2012-03-22",26.78,26.78,26.78,26.78,0.0],["2012-03-23",26.0,26.0,26.0,26.0,100.0],["2012-03-26",26.51,26.51,26.51,26.51,200.0],["2012-03-27",26.55,26.55,26.55,26.55,100.0],["2012-03-28",26.25,26.25,26.25,26.25,100.0],["2012-03-29",26.5,26.5,25.75,25.75,1000.0],["2012-03-30",25.75,25.75,25.75,25.75,0.0],["2012-04-02",25.0,25.0,24.97,25.0,300.0],["2012-04-03",25.0,25.5,23.64,23.65,3200.0],["2012-04-04",23.53,23.99,23.53,23.99,1700.0],["2012-04-05",23.99,23.99,23.99,23.99,0.0],["2012-04-09",24.0,25.0,24.0,24.96,1700.0],["2012-04-10",25.47,25.47,25.0,25.0,600.0],["2012-04-11",25.01,25.01,25.0,25.0,500.0],["2012-04-12",24.67,24.69,24.5,24.5,1000.0],["2012-04-13",24.23,24.23,24.23,24.23,100.0],["2012-04-16",24.3,24.3,24.3,24.3,200.0],["2012-04-17",24.32,24.54,24.32,24.54,700.0],["2012-04-18",24.54,24.54,24.54,24.54,0.0],["2012-04-19",25.0,25.0,25.0,25.0,300.0],["2012-04-20",24.5,24.5,24.5,24.5,100.0],["2012-04-23",24.4,24.4,23.0,24.0,3300.0],["2012-04-24",24.0,24.01,23.52,23.76,1200.0],["2012-04-25",23.76,23.76,23.76,23.76,0.0],["2012-04-26",24.65,25.0,24.65,25.0,1000.0],["2012-04-27",24.6,25.0,24.0,25.0,7800.0],["2012-04-30",24.88,25.0,24.0,24.0,500.0],["2012-05-01",24.0,24.0,24.0,24.0,0.0],["2012-05-02",24.03,24.83,24.0,24.44,1500.0],["2012-05-03",24.79,25.01,24.79,25.0,2000.0],["2012-05-04",25.0,25.0,25.0,25.0,0.0],["2012-05-07",25.0,25.0,25.0,25.0,0.0],["2012-05-08",25.23,25.23,24.85,25.0,1800.0],["2012-05-09",25.5,25.5,25.5,25.5,600.0],["2012-05-10",24.5,24.5,24.42,24.5,1300.0],["2012-05-11",24.8,24.8,23.56,23.86,1700.0],["2012-05-14",24.0,24.38,21.43,23.75,11800.0],["2012-05-15",23.73,23.73,23.73,23.73,300.0],["2012-05-16",23.73,23.73,23.73,23.73,0.0],["2012-05-17",23.73,23.73,23.73,23.73,0.0],["2012-05-18",23.73,23.73,23.73,23.73,0.0],["2012-05-21",23.73,23.73,23.73,23.73,0.0],["2012-05-22",24.8,24.8,23.8,23.8,1000.0],["2012-05-23",22.3,23.33,21.9,22.17,2300.0],["2012-05-24",22.33,23.14,22.15,22.15,1800.0],["2012-05-25",22.12,22.47,22.12,22.14,800.0],["2012-05-29",22.31,23.18,22.31,22.32,1000.0],["2012-05-30",22.24,23.05,22.14,22.16,1100.0],["2012-05-31",22.26,22.9,22.18,22.18,1100.0],["2012-06-01",22.02,23.44,22.02,23.2,1500.0],["2012-06-04",23.05,23.2,23.05,23.06,1600.0],["2012-06-05",23.39,23.39,22.1,22.1,200.0],["2012-06-06",22.39,22.52,22.39,22.52,400.0],["2012-06-07",22.77,25.5,22.77,23.96,2100.0],["2012-06-08",23.96,23.96,23.96,23.96,0.0],["2012-06-11",24.27,24.31,23.72,24.3,1500.0],["2012-06-12",24.05,25.5,24.05,25.5,1000.0],["2012-06-13",25.25,25.48,25.0,25.0,1700.0],["2012-06-14",25.5,25.51,25.5,25.51,200.0],["2012-06-15",26.93,26.93,26.93,26.93,200.0],["2012-06-18",26.55,26.55,26.55,26.55,200.0],["2012-06-19",27.14,27.14,26.34,26.5,700.0],["2012-06-20",26.5,26.5,26.5,26.5,0.0],["2012-06-21",26.5,26.5,26.5,26.5,0.0],["2012-06-22",24.77,24.77,24.77,24.77,1600.0],["2012-06-25",24.8,26.6,24.8,25.4,1300.0],["2012-06-26",25.25,26.3,23.84,26.3,2900.0],["2012-06-27",26.1,26.1,24.47,25.29,2200.0],["2012-06-28",24.99,24.99,24.99,24.99,400.0],["2012-06-29",27.34,27.34,26.9,26.9,300.0],["2012-07-02",26.79,27.9,26.2,26.66,3600.0],["2012-07-03",26.81,28.0,26.81,27.5,2400.0],["2012-07-05",27.5,27.5,27.5,27.5,0.0],["2012-07-06",27.5,27.5,27.5,27.5,0.0],["2012-07-09",27.5,27.5,27.35,27.5,700.0],["2012-07-10",27.5,27.5,27.5,27.5,0.0],["2012-07-11",27.5,27.5,27.5,27.5,0.0],["2012-07-12",27.5,27.5,27.5,27.5,600.0],["2012-07-13",27.5,27.5,27.5,27.5,0.0],["2012-07-16",27.5,27.5,27.5,27.5,0.0],["2012-07-17",27.5,27.5,27.5,27.5,0.0],["2012-07-18",27.5,27.5,27.5,27.5,0.0],["2012-07-19",27.19,27.19,27.19,27.19,400.0],["2012-07-20",27.19,27.19,27.19,27.19,0.0],["2012-07-23",27.19,27.19,27.19,27.19,0.0],["2012-07-24",27.19,27.19,27.19,27.19,0.0],["2012-07-25",27.19,27.19,27.19,27.19,0.0],["2012-07-26",27.19,27.19,27.19,27.19,0.0],["2012-07-27",27.19,27.19,27.19,27.19,0.0],["2012-07-30",27.51,27.72,25.14,26.0,14800.0],["2012-07-31",26.0,26.0,26.0,26.0,0.0],["2012-08-01",26.0,26.0,26.0,26.0,0.0],["2012-08-02",25.9,27.96,25.9,27.58,1700.0],["2012-08-03",27.5,27.5,27.11,27.11,1500.0],["2012-08-06",27.11,27.11,27.11,27.11,0.0],["2012-08-07",26.24,27.08,26.24,27.0,13000.0],["2012-08-08",25.4,25.56,25.01,25.24,3800.0],["2012-08-09",25.06,27.2,25.06,26.0,7600.0],["2012-08-10",26.99,26.99,25.22,26.4,3700.0],["2012-08-13",26.26,26.37,26.0,26.0,9400.0],["2012-08-14",26.0,26.2,25.2,26.0,1500.0],["2012-08-15",25.49,26.0,25.49,26.0,1700.0],["2012-08-16",25.9,25.9,25.9,25.9,100.0],["2012-08-17",26.9,26.9,26.89,26.89,600.0],["2012-08-20",26.89,26.89,26.89,26.89,0.0],["2012-08-21",27.5,27.5,27.5,27.5,100.0],["2012-08-22",26.95,26.95,26.95,26.95,200.0],["2012-08-23",26.95,26.95,26.95,26.95,0.0],["2012-08-24",25.16,26.11,25.16,26.11,300.0],["2012-08-27",26.25,26.25,26.25,26.25,200.0],["2012-08-28",27.34,28.0,25.81,26.05,2200.0],["2012-08-29",26.45,26.89,26.45,26.45,900.0],["2012-08-30",26.13,26.13,26.13,26.13,300.0],["2012-08-31",27.29,27.29,26.49,26.49,200.0],["2012-09-04",26.99,26.99,26.93,26.98,600.0],["2012-09-05",26.44,27.8,26.44,27.0,7500.0],["2012-09-06",27.0,27.0,27.0,27.0,0.0],["2012-09-07",27.0,27.0,27.0,27.0,0.0],["2012-09-10",27.09,27.2,27.09,27.2,400.0],["2012-09-11",27.2,27.2,25.77,26.8,900.0],["2012-09-12",26.8,26.8,26.8,26.8,0.0],["2012-09-13",26.8,26.8,26.8,26.8,0.0],["2012-09-14",26.8,26.8,26.8,26.8,0.0],["2012-09-17",27.0,27.0,27.0,27.0,700.0],["2012-09-18",27.0,27.0,27.0,27.0,200.0],["2012-09-19",27.2,27.2,27.2,27.2,600.0],["2012-09-20",26.07,27.2,26.07,27.2,600.0],["2012-09-21",27.5,27.52,27.5,27.5,700.0],["2012-09-24",26.14,26.14,26.14,26.14,100.0],["2012-09-25",27.06,27.06,27.0,27.0,2300.0],["2012-09-26",27.0,27.0,27.0,27.0,0.0],["2012-09-27",27.03,27.03,27.03,27.03,100.0],["2012-09-28",28.0,28.0,27.49,27.49,300.0],["2012-10-01",27.49,27.49,27.49,27.49,0.0],["2012-10-02",27.49,27.49,27.49,27.49,0.0],["2012-10-03",27.49,27.49,27.49,27.49,0.0],["2012-10-04",27.49,27.49,27.49,27.49,0.0],["2012-10-05",27.92,28.25,27.9,28.02,10300.0],["2012-10-08",28.11,28.15,27.98,27.98,1100.0],["2012-10-09",28.24,28.24,26.64,26.64,14400.0],["2012-10-10",26.64,26.64,26.64,26.64,300.0],["2012-10-11",27.0,27.0,27.0,27.0,300.0],["2012-10-12",26.21,26.21,26.21,26.21,100.0],["2012-10-15",26.11,26.11,26.11,26.11,400.0],["2012-10-16",26.12,26.12,26.02,26.02,200.0],["2012-10-17",26.02,26.02,26.02,26.02,100.0],["2012-10-18",26.12,26.12,26.12,26.12,100.0],["2012-10-19",26.01,26.09,26.01,26.01,500.0],["2012-10-22",26.94,27.56,26.94,27.56,1200.0],["2012-10-23",26.82,27.08,26.04,26.04,800.0],["2012-10-24",26.13,26.2,26.13,26.2,700.0],["2012-10-25",26.26,26.63,26.26,26.63,1300.0],["2012-10-26",26.63,26.64,26.63,26.64,200.0],["2012-10-31",26.66,26.66,26.66,26.66,100.0],["2012-11-01",26.66,26.66,26.66,26.66,0.0],["2012-11-02",26.51,26.76,26.35,26.76,900.0],["2012-11-05",26.92,26.92,26.92,26.92,400.0],["2012-11-06",26.59,26.59,26.59,26.59,400.0],["2012-11-07",26.43,26.8,26.43,26.56,800.0],["2012-11-08",26.56,26.56,26.56,26.56,0.0],["2012-11-09",26.56,26.56,26.56,26.56,0.0],["2012-11-12",26.75,27.83,26.75,27.8,4800.0],["2012-11-13",28.0,28.0,27.48,27.5,8100.0],["2012-11-14",27.51,27.51,27.41,27.41,400.0],["2012-11-15",27.28,27.28,27.25,27.25,1400.0],["2012-11-16",27.25,27.25,27.25,27.25,0.0],["2012-11-19",27.51,27.51,27.3,27.3,200.0],["2012-11-20",27.3,27.3,27.3,27.3,0.0],["2012-11-21",27.3,27.3,27.3,27.3,0.0],["2012-11-23",27.3,27.3,27.3,27.3,0.0],["2012-11-26",27.75,27.75,27.75,27.75,100.0],["2012-11-27",27.75,27.75,27.75,27.75,0.0],["2012-11-28",27.9,27.99,27.22,27.99,43200.0],["2012-11-29",27.99,27.99,27.99,27.99,300.0],["2012-11-30",27.93,27.93,27.33,27.63,800.0],["2012-12-03",27.99,27.99,27.5,27.5,16300.0],["2012-12-04",27.91,27.91,27.65,27.65,400.0],["2012-12-05",27.67,27.67,27.65,27.65,600.0],["2012-12-06",26.55,26.96,26.54,26.54,2900.0],["2012-12-07",26.54,26.54,26.54,26.54,0.0],["2012-12-10",26.3,26.3,26.3,26.3,21200.0],["2012-12-11",26.3,26.3,26.3,26.3,0.0],["2012-12-12",28.0,28.0,28.0,28.0,500.0],["2012-12-13",27.73,27.73,27.73,27.73,200.0],["2012-12-14",26.3,26.3,26.3,26.3,100.0],["2012-12-17",26.05,26.4,26.05,26.06,2600.0],["2012-12-18",26.01,26.45,25.75,25.75,700.0],["2012-12-19",26.45,26.45,25.2,25.2,900.0],["2012-12-20",25.2,25.2,23.37,24.0,1500.0],["2012-12-21",23.99,24.5,23.52,23.75,1300.0],["2012-12-24",24.01,24.01,24.01,24.01,100.0],["2012-12-26",24.17,24.17,23.0,23.99,1900.0],["2012-12-27",23.35,23.35,22.0,23.0,3400.0],["2012-12-28",23.25,23.25,22.5,23.0,1200.0],["2012-12-31",23.5,23.5,23.0,23.0,1500.0],["2013-01-02",23.27,23.48,23.27,23.48,500.0],["2013-01-03",23.51,23.51,23.51,23.51,100.0],["2013-01-04",23.56,24.0,23.56,24.0,900.0],["2013-01-07",24.37,24.37,24.35,24.35,1600.0],["2013-01-08",24.24,24.32,22.7,23.4,2800.0],["2013-01-09",23.3,26.25,23.3,26.0,7700.0],["2013-01-10",25.92,25.92,25.92,25.92,100.0],["2013-01-11",25.92,25.92,25.92,25.92,0.0],["2013-01-14",25.75,25.75,25.35,25.72,800.0],["2013-01-15",25.72,25.72,25.72,25.72,0.0],["2013-01-16",24.55,24.59,24.39,24.39,800.0],["2013-01-17",24.39,24.39,24.39,24.39,0.0],["2013-01-18",24.38,24.38,24.38,24.38,1200.0],["2013-01-22",23.79,24.6,23.42,24.46,2000.0],["2013-01-23",24.4,24.7,24.4,24.7,700.0],["2013-01-24",25.49,25.49,24.99,24.99,1200.0],["2013-01-25",24.75,25.0,24.75,25.0,200.0],["2013-01-28",23.87,25.8,23.55,25.8,1200.0],["2013-01-29",25.39,25.39,25.0,25.0,600.0],["2013-01-30",25.0,25.0,25.0,25.0,0.0],["2013-01-31",24.63,25.5,24.63,24.79,3500.0],["2013-02-01",24.8,24.8,24.79,24.79,600.0],["2013-02-04",24.79,24.79,24.79,24.79,0.0],["2013-02-05",24.79,24.79,24.79,24.79,0.0],["2013-02-06",24.79,24.79,24.79,24.79,0.0],["2013-02-07",25.82,26.0,25.8,26.0,1300.0],["2013-02-08",26.0,26.0,26.0,26.0,0.0],["2013-02-11",24.74,24.99,24.74,24.89,300.0],["2013-02-12",24.89,24.89,24.89,24.89,0.0],["2013-02-13",24.97,24.97,24.97,24.97,300.0],["2013-02-14",24.97,24.97,24.97,24.97,0.0],["2013-02-15",24.9,26.9,24.9,26.0,3100.0],["2013-02-19",26.5,27.0,25.26,26.29,9700.0],["2013-02-20",26.29,26.29,26.29,26.29,0.0],["2013-02-21",26.72,26.8,25.61,25.73,700.0],["2013-02-22",25.77,26.45,25.77,26.44,1000.0],["2013-02-25",26.07,26.33,26.07,26.33,200.0],["2013-02-26",26.83,26.83,26.83,26.83,300.0],["2013-02-27",26.74,26.76,26.71,26.71,1600.0],["2013-02-28",27.17,27.17,27.17,27.17,200.0],["2013-03-01",25.31,25.81,25.31,25.81,400.0],["2013-03-04",25.81,25.81,25.81,25.81,0.0],["2013-03-05",26.15,26.94,26.15,26.94,200.0],["2013-03-06",26.75,26.99,26.75,26.99,1400.0],["2013-03-07",26.99,26.99,26.99,26.99,0.0],["2013-03-08",26.99,26.99,26.99,26.99,0.0],["2013-03-11",27.75,27.75,27.75,27.75,300.0],["2013-03-12",29.5,30.03,28.0,28.29,2100.0],["2013-03-13",29.0,29.27,28.75,29.27,10700.0],["2013-03-14",29.0,29.9,28.56,29.12,6900.0],["2013-03-15",29.58,29.85,28.25,29.85,30900.0],["2013-03-18",29.53,29.53,28.91,29.0,4100.0],["2013-03-19",29.17,29.25,29.0,29.0,16800.0],["2013-03-20",29.0,29.0,28.91,28.95,5600.0],["2013-03-21",28.82,29.0,27.99,29.0,3800.0],["2013-03-22",29.11,29.39,29.0,29.37,4500.0],["2013-03-25",29.3,29.88,29.14,29.56,3200.0],["2013-03-26",29.33,29.33,29.15,29.15,12300.0],["2013-03-27",29.3,30.0,29.0,29.78,2700.0],["2013-03-28",29.93,29.93,28.99,29.49,2500.0],["2013-04-01",30.0,30.0,27.7,29.99,3200.0],["2013-04-02",29.96,29.97,29.96,29.97,2600.0],["2013-04-03",29.61,30.0,29.61,29.96,2000.0],["2013-04-04",30.0,30.0,28.62,30.0,2200.0],["2013-04-05",29.62,30.5,29.56,29.89,1600.0],["2013-04-08",30.0,30.0,29.95,29.95,1200.0],["2013-04-09",30.0,30.0,29.8,29.8,1300.0],["2013-04-10",30.0,30.0,29.8,30.0,1800.0],["2013-04-11",29.8,29.8,29.8,29.8,1000.0],["2013-04-12",27.88,30.0,27.88,30.0,1700.0],["2013-04-15",29.82,30.5,29.82,30.5,5500.0],["2013-04-16",30.5,30.77,29.95,29.95,2600.0],["2013-04-17",34.8,34.8,29.74,29.74,1600.0],["2013-04-18",31.0,31.0,30.96,30.99,800.0],["2013-04-19",31.0,31.0,30.99,30.99,1000.0],["2013-04-22",31.0,31.0,29.65,29.65,800.0],["2013-04-23",30.95,31.0,30.1,31.0,1400.0],["2013-04-24",30.97,30.97,30.15,30.5,1300.0],["2013-04-25",30.9,30.9,30.54,30.54,1100.0],["2013-04-26",30.04,30.9,30.0,30.42,900.0],["2013-04-29",30.53,30.53,29.7,29.7,600.0],["2013-04-30",30.75,30.75,30.03,30.03,700.0],["2013-05-01",30.03,30.03,30.03,30.03,0.0],["2013-05-02",30.79,30.79,30.0,30.0,1100.0],["2013-05-03",30.87,31.0,30.02,30.85,1100.0],["2013-05-06",30.8,30.83,30.64,30.83,700.0],["2013-05-07",33.19,33.48,30.5,30.5,1700.0],["2013-05-08",30.65,33.88,26.24,31.8,6200.0],["2013-05-09",31.8,31.8,31.8,31.8,0.0],["2013-05-10",31.8,31.8,31.8,31.8,0.0],["2013-05-13",31.37,31.37,31.37,31.37,200.0],["2013-05-14",29.97,31.4,29.97,31.4,600.0],["2013-05-15",31.34,31.92,29.66,29.66,2200.0],["2013-05-16",29.66,29.66,29.66,29.66,0.0],["2013-05-17",31.4,31.5,30.19,31.3,11000.0],["2013-05-20",31.27,31.35,31.01,31.01,13900.0],["2013-05-21",30.97,32.59,30.9,31.46,6700.0],["2013-05-22",31.1,31.1,31.05,31.07,1400.0],["2013-05-23",31.37,31.37,31.37,31.37,500.0],["2013-05-24",31.13,31.18,30.04,30.04,1100.0],["2013-05-28",31.15,31.15,31.15,31.15,400.0],["2013-05-29",31.36,31.36,31.36,31.36,300.0],["2013-05-30",33.0,33.0,32.85,32.9,1100.0],["2013-05-31",32.9,32.9,32.9,32.9,0.0],["2013-06-03",32.9,32.9,32.9,32.9,0.0],["2013-06-04",34.05,34.05,32.91,32.91,600.0],["2013-06-05",33.71,33.71,33.0,33.0,400.0],["2013-06-06",33.18,33.18,32.9,32.9,400.0],["2013-06-07",32.34,32.7,31.15,32.2,2100.0],["2013-06-10",32.25,33.0,31.5,31.5,2200.0],["2013-06-11",32.0,32.52,31.96,32.52,2000.0],["2013-06-12",32.81,32.84,32.81,32.84,1400.0],["2013-06-13",32.39,33.45,32.39,32.8,2600.0],["2013-06-14",33.81,33.81,32.98,33.25,1500.0],["2013-06-17",33.37,33.92,33.0,33.92,700.0],["2013-06-18",32.15,33.45,32.15,33.03,800.0],["2013-06-19",33.03,33.03,33.03,33.03,100.0],["2013-06-20",32.49,34.06,32.49,33.3,1300.0],["2013-06-21",32.04,33.8,32.01,33.8,1900.0],["2013-06-24",32.96,33.95,32.96,33.26,300.0],["2013-06-25",33.9,34.12,33.57,33.6,500.0],["2013-06-26",33.66,34.26,33.05,34.26,1300.0],["2013-06-27",34.5,36.0,34.5,36.0,1200.0],["2013-06-28",36.46,37.0,36.46,37.0,400.0],["2013-07-01",39.33,39.33,39.33,39.33,200.0],["2013-07-02",49.42,52.99,46.44,46.44,400.0],["2013-07-03",46.1,46.1,35.47,40.0,400.0],["2013-07-05",40.0,41.84,37.61,37.61,400.0],["2013-07-08",41.14,43.83,40.98,42.53,2500.0],["2013-07-09",43.0,44.5,42.96,44.49,2900.0],["2013-07-10",44.49,45.0,42.01,42.01,2400.0],["2013-07-11",40.09,40.21,40.0,40.2,2600.0],["2013-07-12",39.04,39.04,37.95,38.91,1300.0],["2013-07-15",38.37,38.99,38.37,38.78,1000.0],["2013-07-16",38.5,38.53,38.5,38.5,400.0],["2013-07-17",38.51,38.51,38.51,38.51,300.0],["2013-07-18",39.95,39.95,39.95,39.95,100.0],["2013-07-19",39.94,39.97,38.56,38.56,600.0],["2013-07-22",33.62,39.95,33.62,39.94,600.0],["2013-07-23",39.79,40.0,39.79,40.0,500.0],["2013-07-24",40.03,43.38,40.02,43.38,800.0],["2013-07-25",42.79,42.79,42.3,42.79,1100.0],["2013-07-26",43.54,45.0,43.54,44.97,2200.0],["2013-07-29",44.86,44.86,44.07,44.79,1500.0],["2013-07-30",37.65,41.99,37.65,40.51,1900.0],["2013-07-31",44.0,44.96,43.99,44.92,700.0],["2013-08-01",44.78,44.92,44.78,44.92,300.0],["2013-08-02",44.13,44.96,44.13,44.96,200.0],["2013-08-05",44.89,46.3,44.89,45.9,700.0],["2013-08-06",46.0,46.0,46.0,46.0,600.0],["2013-08-07",46.0,46.0,46.0,46.0,300.0],["2013-08-08",42.22,45.15,42.22,45.15,500.0],["2013-08-09",45.15,45.15,45.15,45.15,0.0],["2013-08-12",45.63,46.1,45.63,46.1,1200.0],["2013-08-13",46.24,47.5,46.24,47.0,1000.0],["2013-08-14",46.15,46.46,46.15,46.3,400.0],["2013-08-15",45.94,46.5,45.61,46.5,600.0],["2013-08-16",46.5,47.0,46.2,46.2,1100.0],["2013-08-19",46.2,46.2,46.2,46.2,0.0],["2013-08-20",46.2,46.2,46.2,46.2,0.0],["2013-08-21",47.0,47.15,47.0,47.15,300.0],["2013-08-22",47.5,47.5,47.5,47.5,200.0],["2013-08-23",47.5,47.5,47.5,47.5,0.0],["2013-08-26",47.5,47.63,47.0,47.5,1000.0],["2013-08-27",45.21,45.21,45.21,45.21,300.0],["2013-08-28",45.58,47.49,45.58,47.49,200.0],["2013-08-29",47.49,47.49,47.49,47.49,0.0],["2013-08-30",47.49,48.0,47.3,47.5,1200.0],["2013-09-03",47.5,47.5,47.5,47.5,0.0],["2013-09-04",46.0,48.5,46.0,48.5,400.0],["2013-09-05",48.15,49.0,48.15,49.0,300.0],["2013-09-06",48.21,48.94,48.0,48.94,400.0],["2013-09-09",49.98,50.0,49.98,50.0,1200.0],["2013-09-10",50.5,50.5,48.0,48.0,500.0],["2013-09-11",50.0,50.88,50.0,50.88,200.0],["2013-09-12",52.0,52.0,52.0,52.0,100.0],["2013-09-13",48.0,52.0,48.0,52.0,500.0],["2013-09-16",52.98,53.0,49.06,53.0,500.0],["2013-09-17",52.98,53.0,52.8,53.0,400.0],["2013-09-18",49.0,53.0,49.0,53.0,900.0],["2013-09-19",52.75,53.0,52.75,53.0,1100.0],["2013-09-20",53.19,53.25,48.45,48.45,3300.0],["2013-09-23",46.09,50.93,46.09,49.7,800.0],["2013-09-24",50.15,50.15,49.9,50.14,600.0],["2013-09-25",50.05,50.94,50.0,50.12,700.0],["2013-09-26",48.43,51.7,48.43,51.7,200.0],["2013-09-27",51.7,51.7,51.7,51.7,0.0],["2013-09-30",49.9,50.4,49.9,50.29,600.0],["2013-10-01",50.29,50.29,50.29,50.29,0.0],["2013-10-02",50.29,50.29,50.29,50.29,0.0],["2013-10-03",50.29,50.29,50.29,50.29,0.0],["2013-10-04",48.75,48.75,48.47,48.47,200.0],["2013-10-07",48.47,48.47,48.47,48.47,0.0],["2013-10-08",40.06,42.51,38.56,42.5,2400.0],["2013-10-09",39.33,40.0,39.33,40.0,700.0],["2013-10-10",42.5,44.0,40.37,41.0,1600.0],["2013-10-11",41.24,46.55,41.24,43.0,3500.0],["2013-10-14",43.99,43.99,43.99,43.99,100.0],["2013-10-15",38.11,45.48,38.11,44.59,900.0],["2013-10-16",45.99,45.99,45.98,45.98,500.0],["2013-10-17",44.38,47.8,40.34,47.5,7500.0],["2013-10-18",48.0,48.46,48.0,48.46,1200.0],["2013-10-21",49.97,50.0,49.9,50.0,2400.0],["2013-10-22",50.0,50.31,50.0,50.05,1800.0],["2013-10-23",50.0,50.91,50.0,50.53,1300.0],["2013-10-24",48.0,48.0,48.0,48.0,300.0],["2013-10-25",46.45,47.5,46.45,46.45,400.0],["2013-10-28",46.63,51.47,46.63,47.02,1600.0],["2013-10-29",47.02,47.02,47.02,47.02,0.0],["2013-10-30",46.95,46.95,44.94,45.97,2800.0],["2013-10-31",45.97,45.97,45.97,45.97,0.0],["2013-11-01",45.75,45.75,43.01,43.5,700.0],["2013-11-04",43.5,44.0,43.5,44.0,200.0],["2013-11-05",44.0,48.0,44.0,48.0,4500.0],["2013-11-06",47.26,47.26,46.73,46.73,5200.0],["2013-11-07",47.52,51.5,47.52,50.95,1100.0],["2013-11-08",48.52,48.52,48.52,48.52,100.0],["2013-11-11",48.52,48.52,48.52,48.52,0.0],["2013-11-12",48.7,48.81,48.7,48.73,600.0],["2013-11-13",48.87,49.8,48.86,49.8,400.0],["2013-11-14",49.81,49.81,49.81,49.81,100.0],["2013-11-15",49.95,49.95,49.95,49.95,100.0],["2013-11-18",50.03,50.03,50.03,50.03,200.0],["2013-11-19",50.03,50.03,50.03,50.03,0.0],["2013-11-20",50.03,50.03,50.03,50.03,0.0],["2013-11-21",47.31,50.35,47.16,48.64,2300.0],["2013-11-22",46.9,46.9,46.9,46.9,100.0],["2013-11-25",46.9,46.9,46.9,46.9,0.0],["2013-11-26",47.0,47.04,47.0,47.04,700.0],["2013-11-27",49.96,49.96,44.81,48.0,600.0],["2013-11-29",47.97,49.5,47.97,49.5,1100.0],["2013-12-02",50.38,50.38,48.51,48.51,400.0],["2013-12-03",49.95,49.95,49.86,49.86,200.0],["2013-12-04",49.35,49.35,49.12,49.12,700.0],["2013-12-05",49.31,49.32,49.16,49.16,400.0],["2013-12-06",51.5,51.5,49.94,50.0,1100.0],["2013-12-09",50.01,50.01,50.01,50.01,600.0],["2013-12-10",48.48,48.48,48.48,48.48,400.0],["2013-12-11",48.48,48.48,48.48,48.48,0.0],["2013-12-12",48.97,49.8,48.97,49.75,1100.0],["2013-12-13",49.75,49.75,49.75,49.75,0.0],["2013-12-16",49.75,49.75,49.75,49.75,0.0],["2013-12-17",48.01,49.79,48.01,49.79,2000.0],["2013-12-18",50.26,50.26,48.71,50.02,3300.0],["2013-12-19",50.06,50.06,49.75,49.75,5300.0],["2013-12-20",50.98,50.98,50.86,50.86,300.0],["2013-12-23",50.86,50.86,50.86,50.86,0.0],["2013-12-24",50.86,50.86,50.86,50.86,0.0],["2013-12-26",50.86,50.86,50.86,50.86,0.0],["2013-12-27",51.5,51.5,50.5,50.5,400.0],["2013-12-30",50.5,50.5,50.5,50.5,0.0],["2013-12-31",50.5,50.5,50.5,50.5,0.0],["2014-01-02",47.29,47.29,47.29,47.29,100.0],["2014-01-03",48.46,48.46,48.46,48.46,200.0],["2014-01-06",47.52,50.25,47.52,50.0,6300.0],["2014-01-07",50.49,50.49,49.81,49.81,6700.0],["2014-01-08",49.81,49.81,49.81,49.81,0.0],["2014-01-09",50.0,50.0,50.0,50.0,400.0],["2014-01-10",50.0,50.0,50.0,50.0,0.0],["2014-01-13",51.32,51.32,50.0,50.0,900.0],["2014-01-14",50.0,50.01,50.0,50.01,200.0],["2014-01-15",50.01,50.01,50.01,50.01,0.0],["2014-01-16",50.0,50.0,50.0,50.0,100.0],["2014-01-17",50.28,52.0,50.0,51.9,2300.0],["2014-01-21",50.51,51.77,50.51,51.77,1500.0],["2014-01-22",52.43,53.55,52.43,53.55,800.0],["2014-01-23",53.0,53.0,53.0,53.0,700.0],["2014-01-24",53.45,54.39,53.45,54.3,400.0],["2014-01-27",54.5,56.0,54.5,55.7,1300.0],["2014-01-28",55.7,55.7,55.7,55.7,0.0],["2014-01-29",55.7,55.7,55.7,55.7,0.0],["2014-01-30",55.7,55.7,55.7,55.7,0.0],["2014-01-31",55.7,55.7,55.7,55.7,0.0],["2014-02-03",52.06,52.06,52.06,52.06,400.0],["2014-02-04",49.27,49.27,49.27,49.27,300.0],["2014-02-05",50.53,50.53,50.53,50.53,200.0],["2014-02-06",51.34,51.34,50.15,50.15,400.0],["2014-02-07",50.2,50.2,50.2,50.2,400.0],["2014-02-10",50.2,50.2,50.2,50.2,0.0],["2014-02-11",54.91,54.91,50.81,50.81,500.0],["2014-02-12",52.68,52.68,52.59,52.59,300.0],["2014-02-13",51.07,51.1,51.07,51.1,400.0],["2014-02-14",51.1,51.1,51.1,51.1,0.0],["2014-02-18",52.92,52.94,52.92,52.94,400.0],["2014-02-19",51.75,51.75,51.71,51.71,300.0],["2014-02-20",51.71,51.71,51.71,51.71,0.0],["2014-02-21",52.86,53.99,51.75,53.99,900.0],["2014-02-24",54.65,54.65,53.7,53.7,800.0],["2014-02-25",53.52,53.52,52.6,52.6,700.0],["2014-02-26",52.6,52.6,52.6,52.6,0.0],["2014-02-27",52.6,52.6,52.6,52.6,0.0],["2014-02-28",49.69,49.69,49.69,49.69,100.0],["2014-03-03",49.57,49.57,49.57,49.57,300.0],["2014-03-04",49.57,49.57,49.57,49.57,0.0],["2014-03-05",49.57,49.57,49.57,49.57,0.0],["2014-03-06",54.7,55.01,54.7,55.01,2500.0],["2014-03-07",55.49,55.49,54.7,55.0,2100.0],["2014-03-10",55.5,55.5,55.48,55.48,800.0],["2014-03-11",54.1,55.0,54.1,55.0,300.0],["2014-03-12",53.0,55.1,53.0,55.1,400.0],["2014-03-13",54.0,54.0,44.01,52.44,17700.0],["2014-03-14",50.99,50.99,48.85,48.9,10600.0],["2014-03-17",49.99,50.0,49.99,50.0,1500.0],["2014-03-18",51.0,51.0,50.0,50.0,800.0],["2014-03-19",53.0,53.0,50.0,50.0,700.0],["2014-03-20",51.5,56.0,50.15,56.0,8200.0],["2014-03-21",54.39,61.56,54.39,61.56,15900.0],["2014-03-24",61.24,61.24,51.7,52.3,3600.0],["2014-03-25",52.3,52.3,52.3,52.3,0.0],["2014-03-26",52.4,55.0,52.4,55.0,2700.0],["2014-03-27",56.2,56.2,56.2,56.2,900.0],["2014-03-28",52.25,52.25,52.2,52.2,600.0],["2014-03-31",52.4,52.4,52.4,52.4,200.0],["2014-04-01",52.0,52.0,52.0,52.0,200.0],["2014-04-02",52.0,52.0,52.0,52.0,0.0],["2014-04-03",52.0,52.0,52.0,52.0,0.0],["2014-04-04",55.0,56.1,54.7,55.0,1900.0],["2014-04-07",54.97,54.97,54.8,54.81,800.0],["2014-04-08",54.81,54.81,54.81,54.81,0.0],["2014-04-09",54.81,54.81,54.81,54.81,0.0],["2014-04-10",55.0,55.0,55.0,55.0,200.0],["2014-04-11",55.0,55.0,55.0,55.0,0.0],["2014-04-14",55.0,55.0,55.0,55.0,0.0],["2014-04-15",57.39,57.39,57.39,57.39,100.0],["2014-04-16",54.2,55.05,54.2,55.05,700.0],["2014-04-17",52.43,52.43,52.43,52.43,100.0],["2014-04-21",52.43,52.43,52.43,52.43,0.0],["2014-04-22",53.75,53.75,52.9,53.75,600.0],["2014-04-23",53.19,55.41,53.19,55.39,800.0],["2014-04-24",55.39,55.39,55.39,55.39,0.0],["2014-04-25",55.49,55.49,55.49,55.49,300.0],["2014-04-28",55.49,55.49,55.49,55.49,0.0],["2014-04-29",55.49,55.49,55.49,55.49,0.0],["2014-04-30",54.87,54.87,54.87,54.87,200.0],["2014-05-01",54.49,55.65,54.46,55.65,400.0],["2014-05-02",56.48,56.48,55.04,55.04,400.0],["2014-05-05",55.0,55.0,55.0,55.0,300.0],["2014-05-06",55.0,55.0,55.0,55.0,0.0],["2014-05-07",57.5,60.0,57.5,58.0,2100.0],["2014-05-08",58.0,58.0,58.0,58.0,100.0],["2014-05-09",58.0,58.0,58.0,58.0,0.0],["2014-05-12",58.45,58.45,58.25,58.25,2300.0],["2014-05-13",58.0,58.0,57.55,57.75,300.0],["2014-05-14",59.1,59.1,59.1,59.1,200.0],["2014-05-15",59.1,59.1,59.1,59.1,0.0],["2014-05-16",59.1,59.1,59.1,59.1,0.0],["2014-05-19",59.1,59.1,59.1,59.1,0.0],["2014-05-20",59.1,59.1,59.1,59.1,0.0],["2014-05-21",58.26,58.26,57.85,57.85,1200.0],["2014-05-22",57.85,57.85,57.85,57.85,0.0],["2014-05-23",57.85,57.85,57.85,57.85,0.0],["2014-05-27",57.85,57.85,57.85,57.85,0.0],["2014-05-28",58.24,58.65,58.24,58.65,200.0],["2014-05-29",58.65,58.65,58.65,58.65,0.0],["2014-05-30",59.5,60.01,59.0,59.0,800.0],["2014-06-02",59.0,59.0,59.0,59.0,0.0],["2014-06-03",59.0,59.0,59.0,59.0,0.0],["2014-06-04",59.0,59.0,59.0,59.0,0.0],["2014-06-05",59.33,60.5,48.56,60.5,1700.0],["2014-06-06",60.5,60.5,55.01,57.15,800.0],["2014-06-09",59.83,60.0,56.06,60.0,1500.0],["2014-06-10",62.0,62.0,61.01,61.25,800.0],["2014-06-11",60.89,60.89,60.86,60.88,1000.0],["2014-06-12",60.88,60.88,60.88,60.88,0.0],["2014-06-13",60.88,60.88,60.88,60.88,0.0],["2014-06-16",60.88,60.88,60.88,60.88,0.0],["2014-06-17",60.88,60.88,60.88,60.88,0.0],["2014-06-18",61.01,61.01,61.01,61.01,300.0],["2014-06-19",59.0,59.0,59.0,59.0,1600.0],["2014-06-20",63.68,63.68,63.68,63.68,100.0],["2014-06-23",61.51,61.51,59.13,60.0,2000.0],["2014-06-24",60.5,60.5,60.0,60.0,2300.0],["2014-06-25",60.15,63.95,60.15,63.5,500.0],["2014-06-26",62.0,62.0,62.0,62.0,200.0],["2014-06-27",62.0,62.0,62.0,62.0,100.0],["2014-06-30",62.0,62.0,62.0,62.0,0.0],["2014-07-01",60.25,60.49,60.25,60.49,400.0],["2014-07-02",60.49,60.49,60.49,60.49,0.0],["2014-07-03",63.33,67.7,63.33,64.22,1000.0],["2014-07-07",67.79,67.79,67.79,67.79,300.0],["2014-07-08",63.76,63.76,63.76,63.76,200.0],["2014-07-09",63.76,63.76,63.76,63.76,0.0],["2014-07-10",63.76,63.76,63.76,63.76,0.0],["2014-07-11",63.76,63.76,63.76,63.76,0.0],["2014-07-14",64.0,64.0,63.99,64.0,700.0],["2014-07-15",64.0,64.0,64.0,64.0,0.0],["2014-07-16",64.0,64.0,64.0,64.0,0.0],["2014-07-17",64.0,64.0,64.0,64.0,0.0],["2014-07-18",64.0,64.0,64.0,64.0,0.0],["2014-07-21",63.99,64.9,63.74,63.74,1200.0],["2014-07-22",64.53,64.53,64.53,64.53,300.0],["2014-07-23",60.61,64.54,60.61,64.54,1300.0],["2014-07-24",64.4,64.4,64.35,64.4,700.0],["2014-07-25",66.0,66.0,65.0,65.1,3200.0],["2014-07-28",65.1,65.1,65.1,65.1,0.0],["2014-07-29",69.1,69.1,66.97,66.97,500.0],["2014-07-30",67.03,67.03,67.03,67.03,100.0],["2014-07-31",67.03,67.03,65.07,65.19,1000.0],["2014-08-01",65.19,65.19,65.19,65.19,0.0],["2014-08-04",65.25,65.25,65.25,65.25,200.0],["2014-08-05",65.25,65.25,65.25,65.25,0.0],["2014-08-06",63.61,63.61,63.61,63.61,500.0],["2014-08-07",63.61,63.61,63.61,63.61,0.0],["2014-08-08",63.17,63.17,63.05,63.05,200.0],["2014-08-11",63.62,63.62,63.62,63.62,200.0],["2014-08-12",63.62,63.62,63.62,63.62,0.0],["2014-08-13",63.62,63.62,63.62,63.62,0.0],["2014-08-14",63.62,63.62,63.62,63.62,0.0],["2014-08-15",63.62,63.62,63.62,63.62,0.0],["2014-08-18",64.05,64.71,64.0,64.0,1100.0],["2014-08-19",64.0,64.0,64.0,64.0,0.0],["2014-08-20",64.0,64.0,64.0,64.0,0.0],["2014-08-21",64.0,64.0,64.0,64.0,0.0],["2014-08-22",65.0,65.24,64.1,65.0,1000.0],["2014-08-25",64.75,64.75,64.75,64.75,300.0],["2014-08-26",65.59,65.59,65.59,65.59,200.0],["2014-08-27",65.59,65.59,65.59,65.59,0.0],["2014-08-28",65.59,65.59,65.59,65.59,0.0],["2014-08-29",65.24,65.25,65.24,65.25,1800.0],["2014-09-02",65.25,65.25,65.25,65.25,0.0],["2014-09-03",65.25,65.25,65.25,65.25,0.0],["2014-09-04",65.59,65.59,65.59,65.59,200.0],["2014-09-05",65.59,65.59,65.59,65.59,0.0],["2014-09-08",64.0,64.0,64.0,64.0,500.0],["2014-09-09",65.0,65.25,65.0,65.25,1800.0],["2014-09-10",63.5,63.5,63.26,63.26,500.0],["2014-09-11",63.26,63.26,63.26,63.26,0.0],["2014-09-12",65.49,65.49,65.09,65.1,500.0],["2014-09-15",65.21,65.74,65.07,65.34,1700.0],["2014-09-16",65.4,65.5,65.25,65.5,3000.0],["2014-09-17",64.0,64.0,64.0,64.0,200.0],["2014-09-18",64.29,64.36,64.25,64.35,2800.0],["2014-09-19",64.5,65.0,59.53,61.0,18000.0],["2014-09-22",63.51,63.51,62.85,62.85,10000.0],["2014-09-23",62.85,62.85,62.85,62.85,0.0],["2014-09-24",62.85,62.85,62.85,62.85,0.0],["2014-09-25",62.85,62.85,62.85,62.85,0.0],["2014-09-26",66.0,66.0,65.75,65.75,900.0],["2014-09-29",67.95,68.25,66.4,66.4,1000.0],["2014-09-30",65.16,69.0,65.13,65.13,900.0],["2014-10-01",65.13,65.13,65.13,65.13,0.0],["2014-10-02",63.0,63.0,60.25,60.28,500.0],["2014-10-03",60.28,60.28,60.28,60.28,0.0],["2014-10-06",60.28,60.28,60.28,60.28,0.0],["2014-10-07",60.28,60.28,60.28,60.28,0.0],["2014-10-08",60.28,60.28,60.28,60.28,0.0],["2014-10-09",60.28,60.28,60.28,60.28,0.0],["2014-10-10",60.28,60.28,60.28,60.28,0.0],["2014-10-13",60.28,60.28,60.28,60.28,0.0],["2014-10-14",61.3,61.3,61.3,61.3,100.0],["2014-10-15",62.3,62.3,62.3,62.3,200.0],["2014-10-16",62.3,62.3,62.3,62.3,0.0],["2014-10-17",62.3,62.3,62.3,62.3,0.0],["2014-10-20",64.13,64.13,64.13,64.13,200.0],["2014-10-21",64.13,64.13,64.13,64.13,0.0],["2014-10-22",64.13,64.13,64.13,64.13,0.0],["2014-10-23",64.13,64.13,64.13,64.13,0.0],["2014-10-24",64.5,64.5,64.5,64.5,200.0],["2014-10-27",64.5,64.5,64.5,64.5,0.0],["2014-10-28",64.25,64.25,64.25,64.25,500.0],["2014-10-29",64.25,64.25,64.25,64.25,0.0],["2014-10-30",64.6,64.6,64.2,64.33,5200.0],["2014-10-31",65.3,65.3,64.8,64.85,800.0],["2014-11-03",64.85,64.85,64.85,64.85,0.0],["2014-11-04",64.85,64.85,64.85,64.85,0.0],["2014-11-05",77.53,77.53,74.38,74.75,1000.0],["2014-11-06",67.0,72.12,67.0,72.11,700.0],["2014-11-07",66.3,66.6,66.0,66.35,1900.0],["2014-11-10",66.35,66.35,66.35,66.35,0.0],["2014-11-11",61.42,65.0,60.75,64.1,1400.0],["2014-11-12",64.1,66.5,64.1,66.0,2200.0],["2014-11-13",65.97,66.5,65.97,66.13,1500.0],["2014-11-14",67.5,67.5,67.5,67.5,200.0],["2014-11-17",64.05,64.05,64.05,64.05,1000.0],["2014-11-18",64.0,66.0,64.0,66.0,11500.0],["2014-11-19",60.73,66.02,60.73,66.0,3200.0],["2014-11-20",66.0,66.0,66.0,66.0,0.0],["2014-11-21",66.0,66.0,66.0,66.0,0.0],["2014-11-24",68.0,68.0,66.11,68.0,3600.0],["2014-11-25",67.99,68.0,67.99,68.0,1100.0],["2014-11-26",68.0,68.0,68.0,68.0,0.0],["2014-11-28",67.95,68.25,66.0,68.25,1100.0],["2014-12-01",66.05,66.06,66.0,66.0,900.0],["2014-12-02",66.0,66.0,66.0,66.0,200.0],["2014-12-03",65.28,65.28,65.24,65.25,400.0],["2014-12-04",65.25,65.25,65.25,65.25,300.0],["2014-12-05",66.5,68.87,66.5,68.87,1600.0],["2014-12-08",69.0,69.0,68.0,68.0,1400.0],["2014-12-09",68.15,68.36,68.15,68.16,300.0],["2014-12-10",67.96,68.97,66.0,67.0,1900.0],["2014-12-11",64.01,67.0,64.01,65.95,1900.0],["2014-12-12",64.14,65.21,64.05,64.18,3400.0],["2014-12-15",64.18,64.75,64.0,64.0,6600.0],["2014-12-16",64.07,68.44,64.07,68.44,4800.0],["2014-12-17",64.22,66.07,64.22,64.65,3200.0],["2014-12-18",49.5,64.0,46.55,63.03,14700.0],["2014-12-19",63.21,68.94,63.21,68.94,9600.0],["2014-12-22",69.0,69.0,67.81,68.7,4500.0],["2014-12-23",69.0,72.0,67.0,71.95,20800.0],["2014-12-24",70.95,76.95,68.86,70.1,20900.0],["2014-12-26",70.25,75.09,70.0,73.46,2100.0],["2014-12-29",73.0,73.0,70.0,72.44,5100.0],["2014-12-30",72.78,73.0,70.55,70.55,1900.0],["2014-12-31",73.0,73.0,69.5,72.74,1000.0],["2015-01-02",73.0,73.0,71.0,72.95,3400.0],["2015-01-05",71.49,73.0,68.43,68.43,12000.0],["2015-01-06",69.98,71.21,69.98,71.2,3700.0],["2015-01-07",70.5,71.29,68.25,71.29,1800.0],["2015-01-08",71.71,71.75,70.5,70.97,4600.0],["2015-01-09",70.97,70.97,70.97,70.97,0.0],["2015-01-12",71.0,71.0,69.07,69.07,2400.0],["2015-01-13",69.44,69.44,66.28,67.06,3000.0],["2015-01-14",67.76,67.76,67.76,67.76,700.0],["2015-01-15",66.01,66.28,64.0,64.0,2300.0],["2015-01-16",64.0,64.0,64.0,64.0,0.0],["2015-01-20",63.0,63.97,57.2,63.81,2800.0],["2015-01-21",63.0,63.49,63.0,63.34,2700.0],["2015-01-22",63.0,63.41,62.8,62.8,1800.0],["2015-01-23",62.8,62.8,62.8,62.8,0.0],["2015-01-26",58.68,60.9,58.68,60.89,1900.0],["2015-01-27",59.56,59.56,59.56,59.56,200.0],["2015-01-28",59.48,59.48,59.48,59.48,300.0],["2015-01-29",59.48,59.48,59.48,59.48,0.0],["2015-01-30",58.6,58.6,54.78,54.78,400.0],["2015-02-02",54.78,54.78,54.78,54.78,0.0],["2015-02-03",54.78,54.78,54.78,54.78,0.0],["2015-02-04",54.78,54.78,54.78,54.78,0.0],["2015-02-05",54.78,54.78,54.78,54.78,0.0],["2015-02-06",54.78,54.78,54.78,54.78,0.0],["2015-02-09",55.2,55.26,54.79,54.8,2300.0],["2015-02-10",53.17,53.17,53.17,53.17,200.0],["2015-02-11",52.68,53.0,52.68,53.0,2200.0],["2015-02-12",53.62,53.62,53.62,53.62,200.0],["2015-02-13",53.18,54.0,53.18,54.0,300.0],["2015-02-17",54.0,54.0,54.0,54.0,0.0],["2015-02-18",59.76,59.8,57.52,57.52,1800.0],["2015-02-19",55.13,56.05,54.62,56.05,900.0],["2015-02-20",59.81,59.83,58.96,58.96,1500.0],["2015-02-23",54.88,57.11,54.62,57.11,1100.0],["2015-02-24",57.36,57.36,57.19,57.19,700.0],["2015-02-25",59.7,59.86,59.7,59.86,700.0],["2015-02-26",54.79,54.87,54.79,54.87,500.0],["2015-02-27",54.9,58.84,54.88,58.84,1000.0],["2015-03-02",58.87,59.91,58.7,58.7,1100.0],["2015-03-03",59.87,59.9,59.86,59.9,600.0],["2015-03-04",59.9,59.9,59.9,59.9,0.0],["2015-03-05",58.32,58.32,58.32,58.32,500.0],["2015-03-06",58.32,58.32,58.32,58.32,0.0],["2015-03-09",58.32,58.32,58.32,58.32,0.0],["2015-03-10",58.32,58.32,58.32,58.32,0.0],["2015-03-11",58.32,58.32,58.32,58.32,0.0],["2015-03-12",58.32,58.32,58.32,58.32,0.0],["2015-03-13",55.55,55.75,55.55,55.75,300.0],["2015-03-16",54.5,55.21,54.5,55.21,800.0],["2015-03-17",54.57,54.57,54.57,54.57,1000.0],["2015-03-18",54.57,54.57,54.57,54.57,0.0],["2015-03-19",54.52,54.52,54.52,54.52,400.0],["2015-03-20",54.52,54.52,54.52,54.52,0.0],["2015-03-23",54.5,56.0,52.01,52.6,2900.0],["2015-03-24",52.6,52.6,52.6,52.6,0.0],["2015-03-25",52.6,52.6,52.6,52.6,0.0],["2015-03-26",52.6,52.6,52.6,52.6,0.0],["2015-03-27",52.6,52.6,52.6,52.6,0.0],["2015-03-30",52.56,52.59,52.56,52.59,2000.0],["2015-03-31",54.73,54.73,53.5,53.5,2400.0],["2015-04-01",53.5,53.5,53.5,53.5,0.0],["2015-04-02",53.5,53.5,53.5,53.5,0.0],["2015-04-06",53.5,53.5,53.5,53.5,0.0],["2015-04-07",53.5,53.5,53.5,53.5,0.0],["2015-04-08",53.5,53.5,53.5,53.5,0.0],["2015-04-09",53.5,53.5,53.5,53.5,0.0],["2015-04-10",53.5,53.5,53.5,53.5,0.0],["2015-04-13",50.01,50.01,50.01,50.01,900.0],["2015-04-14",50.01,50.01,50.01,50.01,0.0],["2015-04-15",50.01,50.01,50.01,50.01,0.0],["2015-04-16",51.03,51.03,51.03,51.03,200.0],["2015-04-17",51.04,51.04,51.04,51.04,100.0],["2015-04-20",51.04,51.04,51.04,51.04,0.0],["2015-04-21",51.04,51.04,51.04,51.04,0.0],["2015-04-22",51.04,51.04,51.04,51.04,0.0],["2015-04-23",51.04,51.04,51.04,51.04,0.0],["2015-04-24",51.04,51.04,51.04,51.04,0.0],["2015-04-27",51.04,51.04,51.04,51.04,0.0],["2015-04-28",51.04,51.04,51.04,51.04,0.0],["2015-04-29",51.04,51.04,51.04,51.04,0.0],["2015-04-30",57.0,59.45,54.41,54.41,6300.0],["2015-05-01",54.41,54.41,54.41,54.41,0.0],["2015-05-04",54.41,54.41,54.41,54.41,0.0],["2015-05-05",54.41,54.41,54.41,54.41,0.0],["2015-05-06",54.0,54.0,54.0,54.0,100.0],["2015-05-07",53.43,54.5,53.43,54.2,1600.0],["2015-05-08",54.2,54.2,54.2,54.2,0.0],["2015-05-11",54.2,54.2,54.2,54.2,0.0],["2015-05-12",55.0,56.0,55.0,56.0,400.0],["2015-05-13",56.0,56.0,56.0,56.0,0.0],["2015-05-14",56.0,56.0,56.0,56.0,0.0],["2015-05-15",56.0,56.0,56.0,56.0,0.0],["2015-05-18",57.0,58.23,56.0,56.0,1400.0],["2015-05-19",56.0,56.0,56.0,56.0,0.0],["2015-05-20",53.75,57.95,53.5,57.95,600.0],["2015-05-21",57.95,57.95,57.95,57.95,0.0],["2015-05-22",57.95,57.95,57.95,57.95,0.0],["2015-05-26",57.95,57.95,57.95,57.95,0.0],["2015-05-27",55.13,55.13,55.13,55.13,100.0],["2015-05-28",55.5,55.5,55.5,55.5,200.0],["2015-05-29",57.53,57.53,57.5,57.53,700.0],["2015-06-01",57.53,57.53,57.53,57.53,0.0],["2015-06-02",56.95,57.0,56.95,57.0,500.0],["2015-06-03",59.8,59.8,59.8,59.8,500.0],["2015-06-04",59.8,59.8,59.8,59.8,0.0],["2015-06-05",59.8,59.8,59.8,59.8,0.0],["2015-06-08",59.8,59.8,59.8,59.8,0.0],["2015-06-09",59.56,59.56,57.66,57.66,200.0],["2015-06-10",57.66,57.66,57.66,57.66,0.0],["2015-06-11",57.66,57.66,57.66,57.66,0.0],["2015-06-12",57.66,57.66,57.66,57.66,0.0],["2015-06-15",57.66,57.66,57.66,57.66,0.0],["2015-06-16",57.66,57.66,57.66,57.66,0.0],["2015-06-17",57.66,57.66,57.66,57.66,0.0],["2015-06-18",54.5,54.5,54.5,54.5,700.0],["2015-06-19",55.0,56.0,54.0,55.5,2200.0],["2015-06-22",55.5,55.5,55.5,55.5,900.0],["2015-06-23",55.5,55.5,55.5,55.5,0.0],["2015-06-24",55.49,55.5,55.0,55.5,500.0],["2015-06-25",55.5,55.5,55.0,55.0,600.0],["2015-06-26",55.0,55.0,55.0,55.0,0.0],["2015-06-29",56.02,56.02,56.0,56.0,600.0],["2015-06-30",56.0,56.0,56.0,56.0,0.0],["2015-07-01",56.0,56.0,56.0,56.0,0.0],["2015-07-02",56.5,56.5,56.5,56.5,500.0],["2015-07-06",56.8,56.8,56.8,56.8,200.0],["2015-07-07",57.25,57.25,57.25,57.25,400.0],["2015-07-08",57.25,57.25,57.25,57.25,0.0],["2015-07-09",56.05,56.05,56.0,56.0,600.0],["2015-07-10",56.0,56.0,56.0,56.0,0.0],["2015-07-13",56.0,56.0,56.0,56.0,0.0],["2015-07-14",56.0,56.0,56.0,56.0,0.0],["2015-07-15",56.0,56.0,56.0,56.0,0.0],["2015-07-16",56.0,56.0,56.0,56.0,0.0],["2015-07-17",56.15,56.15,56.15,56.15,300.0],["2015-07-20",56.6,56.6,54.61,54.61,2500.0],["2015-07-21",55.04,55.04,55.04,55.04,400.0],["2015-07-22",55.04,55.04,55.04,55.04,0.0],["2015-07-23",56.1,56.1,56.1,56.1,300.0],["2015-07-24",54.67,55.94,54.67,55.94,200.0],["2015-07-27",54.2,54.2,54.2,54.2,300.0],["2015-07-28",54.21,57.08,54.21,57.08,600.0],["2015-07-29",54.53,55.74,54.25,55.74,600.0],["2015-07-30",56.0,58.25,56.0,58.25,1100.0],["2015-07-31",56.01,56.01,56.0,56.0,700.0],["2015-08-03",56.1,56.1,56.1,56.1,400.0],["2015-08-04",54.52,54.52,54.52,54.52,100.0],["2015-08-05",54.94,54.94,54.89,54.89,300.0],["2015-08-06",54.2,56.95,54.2,56.95,600.0],["2015-08-07",56.95,56.95,56.95,56.95,0.0],["2015-08-10",56.95,56.95,56.95,56.95,0.0],["2015-08-11",53.04,53.04,53.04,53.04,200.0],["2015-08-12",53.04,53.04,53.04,53.04,0.0],["2015-08-13",56.4,56.4,56.4,56.4,200.0],["2015-08-14",56.4,56.4,56.4,56.4,0.0],["2015-08-17",55.81,55.81,54.0,54.0,500.0],["2015-08-18",54.0,54.0,54.0,54.0,0.0],["2015-08-19",54.0,54.0,54.0,54.0,0.0],["2015-08-20",54.0,54.0,54.0,54.0,0.0],["2015-08-21",54.0,54.0,54.0,54.0,0.0],["2015-08-24",54.0,54.0,54.0,54.0,0.0],["2015-08-25",54.0,54.0,54.0,54.0,0.0],["2015-08-26",54.0,54.0,54.0,54.0,0.0],["2015-08-27",54.0,54.0,54.0,54.0,0.0],["2015-08-28",54.0,54.0,54.0,54.0,0.0],["2015-08-31",53.85,55.0,53.85,55.0,1100.0],["2015-09-01",54.0,55.01,54.0,55.0,4000.0],["2015-09-02",54.05,54.05,54.05,54.05,200.0],["2015-09-03",53.03,53.45,53.03,53.45,300.0],["2015-09-04",50.79,50.79,50.79,50.79,200.0],["2015-09-08",55.92,55.92,55.92,55.92,200.0],["2015-09-09",59.81,61.44,52.75,61.19,1600.0],["2015-09-10",69.0,70.49,68.84,70.49,1500.0],["2015-09-11",70.5,76.95,63.32,76.95,2000.0],["2015-09-14",76.5,76.5,75.65,76.17,2100.0],["2015-09-15",76.35,76.39,73.0,75.09,4000.0],["2015-09-16",75.89,75.89,73.5,73.5,2600.0],["2015-09-17",75.87,76.5,74.0,76.5,3100.0],["2015-09-18",76.53,77.0,71.36,71.36,15500.0],["2015-09-21",77.0,77.0,71.57,71.57,1100.0],["2015-09-22",74.5,74.5,74.4,74.4,1300.0],["2015-09-23",71.8,75.0,71.8,75.0,1900.0],["2015-09-24",72.45,73.0,70.46,70.47,1300.0],["2015-09-25",68.17,71.05,68.17,71.05,1100.0],["2015-09-28",69.0,69.0,69.0,69.0,400.0],["2015-09-29",77.0,77.0,71.0,72.0,400.0],["2015-09-30",72.0,72.0,72.0,72.0,0.0],["2015-10-01",72.0,72.0,72.0,72.0,0.0],["2015-10-02",65.0,65.1,65.0,65.1,400.0],["2015-10-05",69.5,71.0,69.5,71.0,300.0],["2015-10-06",71.0,71.0,71.0,71.0,0.0],["2015-10-07",71.58,72.53,71.58,71.8,1400.0],["2015-10-08",72.22,72.22,72.22,72.22,100.0],["2015-10-09",72.22,72.22,72.22,72.22,0.0],["2015-10-12",72.22,72.22,72.22,72.22,0.0],["2015-10-13",66.0,66.0,66.0,66.0,300.0],["2015-10-14",66.0,66.0,66.0,66.0,0.0],["2015-10-15",66.0,66.0,66.0,66.0,0.0],["2015-10-16",66.0,66.0,66.0,66.0,0.0],["2015-10-19",63.99,64.0,63.99,64.0,1000.0],["2015-10-20",66.0,66.0,65.89,65.89,800.0],["2015-10-21",65.89,65.89,65.89,65.89,0.0],["2015-10-22",65.89,65.89,65.89,65.89,0.0],["2015-10-23",65.89,65.89,65.89,65.89,0.0],["2015-10-26",64.17,64.17,64.17,64.17,200.0],["2015-10-27",65.01,65.01,65.01,65.01,600.0],["2015-10-28",64.0,64.1,64.0,64.1,600.0],["2015-10-29",67.0,67.25,66.1,66.5,1200.0],["2015-10-30",66.5,66.5,66.5,66.5,0.0],["2015-11-02",66.5,66.5,66.5,66.5,0.0],["2015-11-03",66.5,66.5,66.5,66.5,0.0],["2015-11-04",66.5,66.5,66.5,66.5,0.0],["2015-11-05",66.5,66.5,66.5,66.5,0.0],["2015-11-06",66.5,66.5,66.5,66.5,0.0],["2015-11-09",66.5,66.5,66.5,66.5,0.0],["2015-11-10",66.5,66.5,66.5,66.5,0.0],["2015-11-11",66.5,66.5,66.5,66.5,0.0],["2015-11-12",61.0,66.79,60.0,66.79,1200.0],["2015-11-13",66.79,66.79,66.79,66.79,0.0],["2015-11-16",66.79,66.79,66.79,66.79,0.0],["2015-11-17",66.79,66.79,66.79,66.79,0.0],["2015-11-18",60.0,61.49,59.99,61.49,700.0],["2015-11-19",61.49,61.49,61.49,61.49,0.0],["2015-11-20",56.0,56.0,53.59,53.59,300.0],["2015-11-23",53.59,53.59,53.59,53.59,0.0],["2015-11-24",56.16,56.3,56.16,56.3,1700.0],["2015-11-25",56.3,56.3,56.3,56.3,0.0],["2015-11-27",54.5,54.5,53.0,53.0,500.0],["2015-11-30",57.03,57.03,53.05,53.5,1400.0],["2015-12-01",53.8,53.8,53.8,53.8,200.0],["2015-12-02",51.0,51.0,51.0,51.0,100.0],["2015-12-03",51.0,51.0,51.0,51.0,0.0],["2015-12-04",54.95,54.95,54.0,54.05,1300.0],["2015-12-07",54.05,54.05,54.05,54.05,0.0],["2015-12-08",54.05,54.05,54.05,54.05,0.0],["2015-12-09",54.05,54.05,54.05,54.05,0.0],["2015-12-10",48.5,48.5,46.37,46.37,400.0],["2015-12-11",46.0,48.3,46.0,48.3,700.0],["2015-12-14",48.3,48.3,48.3,48.3,0.0],["2015-12-15",49.0,49.0,49.0,49.0,200.0],["2015-12-16",49.0,49.0,49.0,49.0,0.0],["2015-12-17",48.0,48.0,45.31,45.7,800.0],["2015-12-18",50.01,53.75,50.01,53.75,1000.0],["2015-12-21",53.0,53.0,53.0,53.0,600.0],["2015-12-22",53.0,53.0,53.0,53.0,0.0],["2015-12-23",53.0,53.0,53.0,53.0,0.0],["2015-12-24",53.0,53.0,53.0,53.0,0.0],["2015-12-28",53.0,53.0,53.0,53.0,0.0],["2015-12-29",53.0,53.0,53.0,53.0,0.0],["2015-12-30",53.0,53.0,53.0,53.0,0.0],["2015-12-31",51.0,53.0,51.0,53.0,3000.0],["2016-01-04",52.0,52.0,48.37,48.37,200.0],["2016-01-05",50.0,50.0,50.0,50.0,300.0],["2016-01-06",50.0,50.0,50.0,50.0,0.0],["2016-01-07",50.0,50.0,50.0,50.0,0.0],["2016-01-08",50.0,50.0,50.0,50.0,0.0],["2016-01-11",50.0,50.0,50.0,50.0,0.0],["2016-01-12",50.0,50.0,50.0,50.0,0.0],["2016-01-13",50.0,50.0,50.0,50.0,0.0],["2016-01-14",50.0,50.0,50.0,50.0,0.0],["2016-01-15",50.0,50.0,50.0,50.0,0.0],["2016-01-19",50.0,50.0,50.0,50.0,0.0],["2016-01-20",48.77,48.77,42.0,42.0,1600.0],["2016-01-21",39.21,39.21,39.21,39.21,100.0],["2016-01-22",37.0,38.0,36.5,38.0,1300.0],["2016-01-25",38.0,38.0,38.0,38.0,0.0],["2016-01-26",38.01,38.01,38.01,38.01,500.0],["2016-01-27",38.01,38.01,38.01,38.01,0.0],["2016-01-28",38.01,38.01,38.01,38.01,0.0],["2016-01-29",40.0,40.0,40.0,40.0,200.0],["2016-02-01",40.0,40.0,40.0,40.0,0.0],["2016-02-02",40.0,40.0,40.0,40.0,0.0],["2016-02-03",40.0,40.0,40.0,40.0,0.0],["2016-02-04",41.0,41.0,41.0,41.0,100.0],["2016-02-05",41.0,41.0,41.0,41.0,0.0],["2016-02-08",49.56,49.56,49.56,49.56,200.0],["2016-02-09",49.56,49.56,49.56,49.56,100.0],["2016-02-10",49.56,49.56,49.56,49.56,0.0],["2016-02-11",49.56,49.56,49.56,49.56,0.0],["2016-02-12",49.56,49.56,49.56,49.56,0.0],["2016-02-16",49.56,49.56,49.56,49.56,0.0],["2016-02-17",49.56,49.56,49.56,49.56,0.0],["2016-02-18",49.56,49.56,49.56,49.56,0.0],["2016-02-19",49.56,49.56,49.56,49.56,0.0],["2016-02-22",49.56,49.56,49.56,49.56,0.0],["2016-02-23",49.56,49.56,49.56,49.56,0.0],["2016-02-24",49.56,49.56,49.56,49.56,0.0],["2016-02-25",49.56,49.56,49.56,49.56,0.0],["2016-02-26",49.56,49.56,49.56,49.56,0.0],["2016-02-29",49.56,49.56,49.56,49.56,0.0],["2016-03-01",49.56,49.56,49.56,49.56,0.0],["2016-03-02",49.56,49.56,49.56,49.56,0.0],["2016-03-03",49.56,49.56,49.56,49.56,0.0],["2016-03-04",49.56,49.56,49.56,49.56,0.0],["2016-03-07",49.56,49.56,49.56,49.56,0.0],["2016-03-08",49.56,49.56,49.56,49.56,0.0],["2016-03-09",49.56,49.56,49.56,49.56,0.0],["2016-03-10",49.56,49.56,49.56,49.56,0.0],["2016-03-11",49.56,49.56,49.56,49.56,0.0],["2016-03-14",49.56,49.56,49.56,49.56,0.0],["2016-03-15",49.56,49.56,49.56,49.56,0.0],["2016-03-16",49.56,49.56,49.56,49.56,0.0],["2016-03-17",49.56,49.56,49.56,49.56,0.0],["2016-03-18",34.5,34.5,34.5,34.5,100.0],["2016-03-21",40.0,43.99,40.0,43.99,1200.0],["2016-03-22",40.02,41.0,37.0,38.0,1200.0],["2016-03-23",37.0,37.0,36.5,36.97,700.0],["2016-03-24",36.5,36.5,36.5,36.5,500.0],["2016-03-28",35.0,35.0,33.39,33.39,1000.0],["2016-03-29",33.39,33.39,33.39,33.39,0.0],["2016-03-30",33.39,33.39,33.39,33.39,0.0],["2016-03-31",33.39,33.39,33.39,33.39,0.0],["2016-04-01",33.39,33.39,33.39,33.39,0.0],["2016-04-04",33.39,33.39,33.39,33.39,0.0],["2016-04-05",33.39,33.39,33.39,33.39,0.0],["2016-04-06",33.39,33.39,33.39,33.39,0.0],["2016-04-07",29.85,29.85,29.56,29.56,400.0],["2016-04-08",27.5,27.5,27.5,27.5,100.0],["2016-04-11",32.92,32.92,32.4,32.4,300.0],["2016-04-12",32.99,33.12,32.0,32.0,600.0],["2016-04-13",32.0,32.0,32.0,32.0,0.0],["2016-04-14",32.0,32.01,32.0,32.01,300.0],["2016-04-15",32.01,32.01,32.01,32.01,0.0],["2016-04-18",32.01,32.01,32.01,32.01,0.0],["2016-04-19",32.01,32.01,32.01,32.01,0.0],["2016-04-20",32.0,32.0,30.88,31.01,800.0],["2016-04-21",31.01,31.01,31.01,31.01,0.0],["2016-04-22",31.01,31.01,31.01,31.01,0.0],["2016-04-25",32.0,32.0,28.9,30.0,1500.0],["2016-04-26",30.0,30.0,30.0,30.0,0.0],["2016-04-27",30.0,30.0,30.0,30.0,0.0],["2016-04-28",30.0,30.0,30.0,30.0,0.0],["2016-04-29",32.0,37.09,32.0,37.09,1900.0],["2016-05-02",37.5,39.12,37.4,39.12,2800.0],["2016-05-03",39.12,39.12,39.12,39.12,0.0],["2016-05-04",39.0,39.0,39.0,39.0,300.0],["2016-05-05",38.96,42.05,38.96,40.75,4200.0],["2016-05-06",41.9,44.01,41.9,42.65,2600.0],["2016-05-09",42.01,45.01,41.91,45.0,2400.0],["2016-05-10",45.0,45.0,45.0,45.0,0.0],["2016-05-11",49.51,49.51,46.14,48.0,400.0],["2016-05-12",48.0,48.0,48.0,48.0,0.0],["2016-05-13",48.0,48.0,48.0,48.0,0.0],["2016-05-16",47.01,50.0,47.01,50.0,4100.0],["2016-05-17",50.0,50.0,50.0,50.0,0.0],["2016-05-18",50.0,50.0,50.0,50.0,0.0],["2016-05-19",50.0,50.0,50.0,50.0,0.0],["2016-05-20",52.24,56.0,52.24,56.0,1700.0],["2016-05-23",55.14,59.0,51.01,53.1,1600.0],["2016-05-24",53.1,53.1,53.1,53.1,0.0],["2016-05-25",55.87,60.0,55.87,60.0,3300.0],["2016-05-26",58.64,58.64,58.64,58.64,100.0],["2016-05-27",58.64,58.64,58.64,58.64,0.0],["2016-05-31",59.1,59.18,59.1,59.18,200.0],["2016-06-01",59.18,59.18,59.18,59.18,0.0],["2016-06-02",57.0,59.92,57.0,59.92,1000.0],["2016-06-03",59.85,61.8,59.85,60.78,4100.0],["2016-06-06",60.89,62.0,60.89,62.0,6400.0],["2016-06-07",61.6,61.75,59.77,61.75,3600.0],["2016-06-08",61.6,62.0,61.59,62.0,1000.0],["2016-06-09",62.0,62.0,62.0,62.0,0.0],["2016-06-10",61.75,62.0,61.75,61.98,1800.0],["2016-06-13",59.04,60.0,57.82,57.82,500.0],["2016-06-14",57.82,57.82,57.82,57.82,0.0],["2016-06-15",62.0,62.0,58.25,58.25,200.0],["2016-06-16",58.3,59.0,58.3,59.0,400.0],["2016-06-17",63.0,63.0,63.0,63.0,900.0],["2016-06-20",59.16,59.16,59.16,59.16,200.0],["2016-06-21",59.16,59.16,59.16,59.16,0.0],["2016-06-22",61.78,61.78,60.2,60.2,700.0],["2016-06-23",60.2,60.2,60.2,60.2,0.0],["2016-06-24",60.2,60.2,60.2,60.2,0.0],["2016-06-27",60.2,60.2,60.2,60.2,0.0],["2016-06-28",59.13,60.6,58.0,60.6,600.0],["2016-06-29",60.6,60.6,60.6,60.6,0.0],["2016-06-30",61.94,62.0,60.76,60.76,4200.0],["2016-07-01",60.76,60.76,60.76,60.76,0.0],["2016-07-05",60.76,60.76,60.76,60.76,0.0],["2016-07-06",60.76,60.76,60.76,60.76,0.0],["2016-07-07",60.76,60.76,60.76,60.76,0.0],["2016-07-08",60.76,60.76,60.76,60.76,0.0],["2016-07-11",60.76,60.76,60.76,60.76,0.0],["2016-07-12",60.76,60.76,60.76,60.76,0.0],["2016-07-13",60.76,60.76,60.76,60.76,0.0],["2016-07-14",48.01,48.01,48.01,48.01,400.0],["2016-07-15",59.0,60.61,59.0,60.27,1500.0],["2016-07-18",60.27,60.27,60.27,60.27,0.0],["2016-07-19",59.51,60.49,59.51,60.49,300.0],["2016-07-20",60.3,60.3,59.2,59.6,1100.0],["2016-07-21",59.2,59.2,59.2,59.2,500.0],["2016-07-22",59.9,59.9,59.05,59.05,600.0],["2016-07-25",59.05,59.05,59.05,59.05,0.0],["2016-07-26",59.0,59.0,59.0,59.0,400.0],["2016-07-27",59.4,61.0,59.0,59.08,1700.0],["2016-07-28",59.81,60.77,59.02,59.02,1700.0],["2016-07-29",59.42,60.48,59.42,60.48,200.0],["2016-08-01",60.48,60.48,60.48,60.48,0.0],["2016-08-02",60.48,60.48,60.48,60.48,0.0],["2016-08-03",60.48,60.48,60.48,60.48,0.0],["2016-08-04",59.72,59.72,59.0,59.0,200.0],["2016-08-05",57.02,57.02,57.02,57.02,100.0],["2016-08-08",57.0,59.0,57.0,57.91,2900.0],["2016-08-09",58.0,58.06,57.0,57.63,2500.0],["2016-08-10",58.0,59.7,57.19,57.51,1600.0],["2016-08-11",57.17,57.17,57.17,57.17,100.0],["2016-08-12",57.0,58.06,57.0,57.98,1500.0],["2016-08-15",57.8,57.8,57.8,57.8,100.0],["2016-08-16",57.79,57.79,57.79,57.79,200.0],["2016-08-17",57.96,58.0,57.96,58.0,300.0],["2016-08-18",57.76,57.76,57.76,57.76,400.0],["2016-08-19",57.84,57.84,57.84,57.84,100.0],["2016-08-22",58.0,58.63,57.77,57.78,1100.0],["2016-08-23",57.63,57.63,57.63,57.63,500.0],["2016-08-24",57.8,57.8,57.8,57.8,500.0],["2016-08-25",57.8,57.8,57.8,57.8,0.0],["2016-08-26",57.8,57.8,57.8,57.8,0.0],["2016-08-29",57.8,57.8,57.8,57.8,0.0],["2016-08-30",57.8,57.8,57.8,57.8,0.0],["2016-08-31",57.51,60.0,57.51,58.6,7600.0],["2016-09-01",60.0,60.2,58.21,59.8,3300.0],["2016-09-02",58.28,59.5,58.28,59.01,600.0],["2016-09-06",57.83,59.0,57.83,59.0,1700.0],["2016-09-07",59.0,59.0,56.22,56.22,1100.0],["2016-09-08",59.0,59.0,59.0,59.0,300.0],["2016-09-09",59.0,60.25,58.99,60.25,2400.0],["2016-09-12",58.53,59.95,56.7,56.8,2000.0],["2016-09-13",56.8,56.8,56.8,56.8,0.0],["2016-09-14",56.59,56.87,56.59,56.87,1000.0],["2016-09-15",56.87,56.87,56.87,56.87,0.0],["2016-09-16",58.3,58.3,58.3,58.3,100.0],["2016-09-19",58.3,58.3,58.3,58.3,0.0],["2016-09-20",58.0,58.0,58.0,58.0,100.0],["2016-09-21",58.0,58.0,58.0,58.0,0.0],["2016-09-22",58.0,58.0,58.0,58.0,0.0],["2016-09-23",58.0,58.0,58.0,58.0,0.0],["2016-09-26",58.0,58.0,58.0,58.0,0.0],["2016-09-27",59.0,59.0,59.0,59.0,200.0],["2016-09-28",58.99,58.99,58.99,58.99,200.0],["2016-09-29",58.9,58.9,58.2,58.31,800.0],["2016-09-30",58.31,58.31,58.31,58.31,0.0],["2016-10-03",58.31,58.31,58.31,58.31,0.0],["2016-10-04",58.31,58.31,58.31,58.31,0.0],["2016-10-05",58.31,58.31,58.31,58.31,0.0],["2016-10-06",58.31,58.31,58.31,58.31,0.0],["2016-10-07",58.31,58.31,58.31,58.31,0.0],["2016-10-10",59.0,59.0,59.0,59.0,200.0],["2016-10-11",59.0,59.0,59.0,59.0,0.0],["2016-10-12",58.01,58.01,58.01,58.01,100.0],["2016-10-13",58.05,58.13,58.0,58.0,2700.0],["2016-10-14",58.0,58.0,58.0,58.0,0.0],["2016-10-17",58.0,58.0,58.0,58.0,0.0],["2016-10-18",58.0,58.0,58.0,58.0,0.0],["2016-10-19",58.0,58.0,58.0,58.0,0.0],["2016-10-20",58.0,58.0,58.0,58.0,0.0],["2016-10-21",58.0,58.0,58.0,58.0,0.0],["2016-10-24",58.0,58.0,58.0,58.0,0.0],["2016-10-25",58.0,58.0,58.0,58.0,0.0],["2016-10-26",58.0,58.0,58.0,58.0,0.0],["2016-10-27",58.0,58.0,58.0,58.0,0.0],["2016-10-28",58.0,58.0,58.0,58.0,0.0],["2016-10-31",55.4,57.95,47.4,52.19,800.0],["2016-11-01",52.19,52.19,52.19,52.19,0.0],["2016-11-02",52.19,52.19,52.19,52.19,0.0],["2016-11-03",52.19,52.19,52.19,52.19,0.0],["2016-11-04",52.19,52.19,52.19,52.19,0.0],["2016-11-07",52.19,52.19,52.19,52.19,0.0],["2016-11-08",53.05,53.05,53.05,53.05,300.0],["2016-11-09",53.05,53.05,53.05,53.05,0.0],["2016-11-10",53.05,53.05,53.05,53.05,0.0],["2016-11-11",53.05,53.05,53.05,53.05,0.0],["2016-11-14",43.25,43.25,43.25,43.25,300.0],["2016-11-15",51.9,51.9,47.0,49.95,1100.0],["2016-11-16",49.95,49.95,49.95,49.95,0.0],["2016-11-17",50.0,50.0,50.0,50.0,600.0],["2016-11-18",50.0,50.0,50.0,50.0,0.0],["2016-11-21",50.0,50.0,50.0,50.0,0.0],["2016-11-22",50.0,50.0,50.0,50.0,0.0],["2016-11-23",50.0,50.0,50.0,50.0,0.0],["2016-11-25",50.0,50.0,50.0,50.0,0.0],["2016-11-28",50.0,50.0,50.0,50.0,0.0],["2016-11-29",50.0,50.0,50.0,50.0,0.0],["2016-11-30",51.5,51.5,51.5,51.5,200.0],["2016-12-01",51.5,51.5,51.5,51.5,0.0],["2016-12-02",51.5,51.5,51.5,51.5,0.0],["2016-12-05",51.5,51.5,51.5,51.5,0.0],["2016-12-06",51.5,51.5,51.5,51.5,0.0],["2016-12-07",51.5,51.5,51.5,51.5,0.0],["2016-12-08",51.5,51.5,51.5,51.5,0.0],["2016-12-09",51.5,51.5,51.5,51.5,0.0],["2016-12-12",50.0,50.95,50.0,50.95,800.0],["2016-12-13",50.95,50.95,50.95,50.95,0.0],["2016-12-14",48.5,48.75,48.5,48.5,1200.0],["2016-12-15",49.5,49.5,49.5,49.5,1500.0],["2016-12-16",49.5,49.5,49.5,49.5,0.0],["2016-12-19",49.5,49.5,49.5,49.5,0.0],["2016-12-20",49.5,49.5,49.5,49.5,0.0],["2016-12-21",49.5,49.5,49.5,49.5,0.0],["2016-12-22",49.5,49.5,49.5,49.5,0.0],["2016-12-23",50.5,51.0,50.5,51.0,300.0],["2016-12-27",54.8,54.8,54.8,54.8,300.0],["2016-12-28",54.8,54.8,54.8,54.8,0.0],["2016-12-29",53.04,53.04,51.0,51.0,1400.0],["2016-12-30",54.5,54.5,54.0,54.0,500.0],["2017-01-03",54.0,54.0,54.0,54.0,0.0],["2017-01-04",54.0,54.0,54.0,54.0,0.0],["2017-01-05",54.0,54.0,54.0,54.0,0.0],["2017-01-06",52.2,54.0,52.2,54.0,1100.0],["2017-01-09",54.0,54.05,53.95,54.0,1700.0],["2017-01-10",54.0,54.05,54.0,54.0,900.0],["2017-01-11",54.0,54.0,54.0,54.0,300.0],["2017-01-12",54.0,54.0,54.0,54.0,0.0],["2017-01-13",54.0,54.0,54.0,54.0,0.0],["2017-01-17",59.0,59.0,59.0,59.0,200.0],["2017-01-18",59.0,59.0,59.0,59.0,0.0],["2017-01-19",55.55,56.55,55.55,56.5,700.0],["2017-01-20",56.5,56.5,56.5,56.5,0.0],["2017-01-23",56.5,56.5,56.5,56.5,0.0],["2017-01-24",56.5,56.5,56.5,56.5,0.0],["2017-01-25",56.5,56.5,56.5,56.5,0.0],["2017-01-26",56.5,56.5,56.5,56.5,0.0],["2017-01-27",56.5,56.5,56.5,56.5,0.0],["2017-01-30",56.5,56.5,56.5,56.5,0.0],["2017-01-31",56.5,56.5,56.5,56.5,0.0],["2017-02-01",56.5,56.5,56.5,56.5,0.0],["2017-02-02",56.5,56.5,56.5,56.5,0.0],["2017-02-03",55.99,55.99,55.99,55.99,200.0],["2017-02-06",55.99,55.99,55.99,55.99,0.0],["2017-02-07",54.28,54.28,54.28,54.28,200.0],["2017-02-08",54.28,54.28,54.28,54.28,0.0],["2017-02-09",54.28,54.28,54.28,54.28,0.0],["2017-02-10",59.0,59.0,59.0,59.0,200.0],["2017-02-13",59.0,59.0,59.0,59.0,0.0],["2017-02-14",59.0,59.0,59.0,59.0,0.0],["2017-02-15",59.0,59.0,59.0,59.0,0.0],["2017-02-16",59.0,59.0,59.0,59.0,0.0],["2017-02-17",59.0,59.0,59.0,59.0,0.0],["2017-02-21",59.0,59.0,59.0,59.0,0.0],["2017-02-22",59.0,59.0,59.0,59.0,0.0],["2017-02-23",59.0,59.0,59.0,59.0,0.0],["2017-02-24",59.0,59.0,59.0,59.0,0.0],["2017-02-27",54.0,56.5,54.0,56.5,1300.0],["2017-02-28",56.0,56.0,54.0,54.0,2400.0],["2017-03-01",51.1,52.0,49.5,52.0,1100.0],["2017-03-02",52.0,52.0,52.0,52.0,0.0],["2017-03-03",52.0,52.0,52.0,52.0,0.0],["2017-03-06",52.0,52.0,52.0,52.0,0.0],["2017-03-07",52.0,52.0,51.45,52.0,1100.0],["2017-03-08",52.0,52.0,52.0,52.0,0.0],["2017-03-09",52.0,52.0,52.0,52.0,0.0],["2017-03-10",52.0,52.0,52.0,52.0,0.0],["2017-03-13",52.0,52.0,52.0,52.0,0.0],["2017-03-14",52.0,52.0,52.0,52.0,0.0],["2017-03-15",52.0,52.0,52.0,52.0,0.0],["2017-03-16",52.0,52.0,52.0,52.0,0.0],["2017-03-17",52.0,52.0,52.0,52.0,0.0],["2017-03-20",52.0,52.0,52.0,52.0,0.0],["2017-03-21",52.0,52.0,52.0,52.0,0.0],["2017-03-22",52.0,52.0,52.0,52.0,0.0],["2017-03-23",52.0,52.0,52.0,52.0,0.0],["2017-03-24",52.0,52.0,52.0,52.0,0.0],["2017-03-27",45.0,47.05,45.0,47.05,500.0],["2017-03-28",47.0,48.6,47.0,48.6,400.0],["2017-03-29",49.48,50.0,49.48,50.0,1000.0],["2017-03-30",50.0,50.0,50.0,50.0,0.0],["2017-03-31",50.0,50.0,50.0,50.0,0.0],["2017-04-03",48.0,48.0,48.0,48.0,200.0],["2017-04-04",48.0,48.0,48.0,48.0,0.0],["2017-04-05",48.0,48.0,48.0,48.0,0.0],["2017-04-06",48.0,48.0,48.0,48.0,0.0],["2017-04-07",48.0,48.0,48.0,48.0,0.0],["2017-04-10",47.76,47.76,47.76,47.76,200.0],["2017-04-11",48.0,48.0,48.0,48.0,200.0],["2017-04-12",48.0,48.0,48.0,48.0,0.0],["2017-04-13",48.0,48.0,48.0,48.0,0.0],["2017-04-17",48.0,48.0,48.0,48.0,0.0],["2017-04-18",48.0,48.0,48.0,48.0,0.0],["2017-04-19",48.0,48.0,48.0,48.0,0.0],["2017-04-20",45.3,45.3,45.3,45.3,400.0],["2017-04-21",45.3,45.3,45.3,45.3,0.0],["2017-04-24",45.3,45.3,45.3,45.3,0.0],["2017-04-25",41.5,42.0,40.05,40.1,1300.0],["2017-04-26",40.05,40.05,40.0,40.0,1100.0],["2017-04-27",43.0,43.0,40.0,40.0,600.0],["2017-04-28",41.95,41.95,40.0,40.0,1300.0],["2017-05-01",39.8,41.5,39.8,41.5,400.0],["2017-05-02",41.35,41.35,40.8,40.8,2600.0],["2017-05-03",40.8,40.8,40.8,40.8,0.0],["2017-05-04",40.8,40.8,40.8,40.8,0.0],["2017-05-05",40.8,40.8,40.8,40.8,0.0],["2017-05-08",40.8,40.8,40.8,40.8,0.0],["2017-05-09",40.8,40.8,40.8,40.8,0.0],["2017-05-10",40.8,40.8,40.8,40.8,0.0],["2017-05-11",40.0,40.0,40.0,40.0,200.0],["2017-05-12",40.0,40.0,40.0,40.0,0.0],["2017-05-15",40.0,40.0,40.0,40.0,0.0],["2017-05-16",42.0,45.0,42.0,43.8,2000.0],["2017-05-17",46.6,46.6,43.55,43.6,1300.0],["2017-05-18",43.6,43.6,43.6,43.6,0.0],["2017-05-19",43.6,43.6,43.6,43.6,0.0],["2017-05-22",43.6,43.6,43.6,43.6,0.0],["2017-05-23",43.6,43.6,43.6,43.6,0.0],["2017-05-24",43.6,43.6,43.6,43.6,0.0],["2017-05-25",43.6,43.6,43.6,43.6,0.0],["2017-05-26",43.6,43.6,43.6,43.6,0.0],["2017-05-30",43.6,43.6,43.6,43.6,0.0],["2017-05-31",43.8,43.8,43.25,43.25,600.0],["2017-06-01",43.05,43.05,42.8,42.8,600.0],["2017-06-02",45.0,45.25,44.0,44.0,2200.0],["2017-06-05",40.5,44.0,40.5,44.0,300.0],["2017-06-06",45.0,45.0,42.6,45.0,1200.0],["2017-06-07",44.0,44.05,44.0,44.05,300.0],["2017-06-08",42.15,44.45,42.15,43.65,500.0],["2017-06-09",43.75,45.0,43.75,45.0,1500.0],["2017-06-12",44.9,45.0,42.7,43.1,800.0],["2017-06-13",44.15,45.95,44.15,45.55,1100.0],["2017-06-14",43.25,44.1,43.25,44.1,600.0],["2017-06-15",43.3,44.5,43.3,44.5,1000.0],["2017-06-16",44.6,44.6,44.6,44.6,6500.0],["2017-06-19",47.45,47.45,47.25,47.25,1000.0],["2017-06-20",47.5,47.5,46.6,46.6,800.0],["2017-06-21",46.5,46.5,45.7,46.35,4800.0],["2017-06-22",48.65,48.65,46.95,47.0,800.0],["2017-06-23",49.0,49.0,46.3,46.3,500.0],["2017-06-26",46.3,46.3,46.3,46.3,0.0],["2017-06-27",48.5,49.5,47.55,49.5,1000.0],["2017-06-28",49.5,49.5,49.5,49.5,0.0],["2017-06-29",49.5,49.5,49.5,49.5,0.0],["2017-06-30",50.05,50.05,47.05,47.05,1500.0],["2017-07-03",47.05,47.05,47.05,47.05,0.0],["2017-07-05",45.0,46.9,45.0,46.9,1100.0],["2017-07-06",46.95,48.05,46.95,48.05,600.0],["2017-07-07",49.05,49.05,46.9,46.9,1500.0],["2017-07-10",46.85,47.55,46.0,47.5,2200.0],["2017-07-11",49.3,49.3,47.5,47.55,2100.0],["2017-07-12",49.0,49.0,47.95,47.95,700.0],["2017-07-13",47.95,47.95,47.5,47.5,500.0],["2017-07-14",47.5,47.5,47.5,47.5,0.0],["2017-07-17",47.5,47.5,47.5,47.5,0.0],["2017-07-18",47.5,47.5,47.5,47.5,0.0],["2017-07-19",47.5,47.5,47.5,47.5,0.0],["2017-07-20",47.5,47.5,47.5,47.5,0.0],["2017-07-21",47.5,47.5,47.5,47.5,0.0],["2017-07-24",47.5,47.5,47.5,47.5,0.0],["2017-07-25",47.9,47.9,47.0,47.0,400.0],["2017-07-26",47.0,47.0,47.0,47.0,0.0],["2017-07-27",47.0,47.0,47.0,47.0,0.0],["2017-07-28",47.0,47.0,47.0,47.0,0.0],["2017-07-31",47.0,47.0,47.0,47.0,0.0],["2017-08-01",47.0,47.0,47.0,47.0,0.0],["2017-08-02",47.0,47.0,47.0,47.0,0.0],["2017-08-03",48.55,48.55,48.15,48.15,600.0],["2017-08-04",48.15,48.15,48.15,48.15,0.0],["2017-08-07",48.15,48.15,48.15,48.15,0.0],["2017-08-08",48.15,48.15,48.15,48.15,0.0],["2017-08-09",48.15,48.15,48.15,48.15,0.0],["2017-08-10",48.15,48.15,48.15,48.15,0.0],["2017-08-11",48.15,48.15,48.15,48.15,0.0],["2017-08-14",45.25,45.25,45.25,45.25,100.0],["2017-08-15",45.25,45.25,45.25,45.25,0.0],["2017-08-16",45.25,45.25,45.25,45.25,0.0],["2017-08-17",43.5,48.0,43.5,48.0,1100.0],["2017-08-18",48.0,48.0,48.0,48.0,0.0],["2017-08-21",48.0,48.0,47.5,47.5,700.0],["2017-08-22",47.5,47.5,47.5,47.5,0.0],["2017-08-23",46.2,46.2,46.2,46.2,100.0],["2017-08-24",46.55,46.55,46.55,46.55,100.0],["2017-08-25",46.55,46.55,46.55,46.55,0.0],["2017-08-28",46.8,46.8,46.8,46.8,100.0],["2017-08-29",45.25,45.25,45.25,45.25,300.0],["2017-08-30",45.25,45.25,45.25,45.25,0.0],["2017-08-31",45.25,45.25,45.25,45.25,0.0],["2017-09-01",45.25,45.25,45.25,45.25,0.0],["2017-09-05",44.0,46.35,44.0,45.1,2600.0],["2017-09-06",47.0,48.3,46.25,46.3,4900.0],["2017-09-07",44.6,47.0,44.6,46.0,2900.0],["2017-09-08",45.8,47.0,45.8,46.5,3100.0],["2017-09-11",47.25,47.25,45.0,45.0,5400.0],["2017-09-12",45.2,45.45,44.6,44.75,1900.0],["2017-09-13",45.05,45.67,44.5,44.85,2100.0],["2017-09-14",44.25,44.35,44.25,44.25,700.0],["2017-09-15",45.0,52.0,45.0,51.95,6200.0],["2017-09-18",49.48,51.2,49.45,50.65,1700.0],["2017-09-19",47.1,47.1,47.0,47.0,600.0],["2017-09-20",47.0,47.0,47.0,47.0,0.0],["2017-09-21",47.0,47.0,47.0,47.0,0.0],["2017-09-22",47.0,47.0,47.0,47.0,0.0],["2017-09-25",47.0,47.0,47.0,47.0,0.0],["2017-09-26",47.0,47.0,47.0,47.0,0.0],["2017-09-27",47.0,47.0,47.0,47.0,0.0],["2017-09-28",47.0,47.0,47.0,47.0,0.0],["2017-09-29",47.0,47.0,47.0,47.0,0.0],["2017-10-02",45.3,45.3,45.3,45.3,200.0],["2017-10-03",47.0,48.3,46.55,48.3,600.0],["2017-10-04",48.0,48.0,48.0,48.0,200.0],["2017-10-05",47.5,47.9,47.4,47.9,1600.0],["2017-10-06",47.9,47.9,47.9,47.9,0.0],["2017-10-09",47.9,47.9,47.9,47.9,0.0],["2017-10-10",47.9,47.9,47.9,47.9,0.0],["2017-10-11",47.9,47.9,47.9,47.9,0.0],["2017-10-12",47.9,47.9,47.9,47.9,0.0],["2017-10-13",47.9,47.9,47.9,47.9,0.0],["2017-10-16",48.0,48.0,48.0,48.0,400.0],["2017-10-17",48.0,48.0,48.0,48.0,0.0],["2017-10-18",48.0,48.0,48.0,48.0,0.0],["2017-10-19",48.0,48.0,48.0,48.0,0.0],["2017-10-20",50.0,50.0,50.0,50.0,200.0],["2017-10-23",55.0,55.0,49.05,49.3,2500.0],["2017-10-24",50.0,50.0,50.0,50.0,300.0],["2017-10-25",50.0,50.0,50.0,50.0,0.0],["2017-10-26",47.75,50.05,47.75,49.9,7800.0],["2017-10-27",49.9,49.9,49.9,49.9,0.0],["2017-10-30",48.3,50.0,48.3,50.0,4100.0],["2017-10-31",50.0,50.0,50.0,50.0,0.0],["2017-11-01",51.0,51.0,51.0,51.0,1200.0],["2017-11-02",51.5,51.5,51.5,51.5,300.0],["2017-11-03",50.0,50.0,50.0,50.0,4100.0],["2017-11-06",50.0,50.0,50.0,50.0,0.0],["2017-11-07",50.0,50.0,50.0,50.0,0.0],["2017-11-08",50.0,50.0,50.0,50.0,0.0],["2017-11-09",50.0,50.0,50.0,50.0,0.0],["2017-11-10",50.35,50.35,50.35,50.35,100.0],["2017-11-13",50.35,50.35,50.35,50.35,0.0],["2017-11-14",50.2,50.2,50.2,50.2,300.0],["2017-11-15",50.4,50.41,50.4,50.41,200.0],["2017-11-16",50.41,50.41,50.41,50.41,0.0],["2017-11-17",50.41,50.41,50.41,50.41,0.0],["2017-11-20",50.41,50.41,50.41,50.41,0.0],["2017-11-21",50.4,50.95,50.4,50.95,800.0],["2017-11-22",50.95,50.95,50.95,50.95,0.0],["2017-11-24",50.95,50.95,50.95,50.95,0.0],["2017-11-27",50.95,50.95,50.95,50.95,0.0],["2017-11-28",50.95,50.95,50.95,50.95,0.0],["2017-11-29",50.95,50.95,50.95,50.95,0.0],["2017-11-30",50.95,50.95,50.95,50.95,0.0],["2017-12-01",50.95,50.95,50.95,50.95,0.0],["2017-12-04",50.95,50.95,50.95,50.95,0.0],["2017-12-05",50.95,50.95,50.95,50.95,0.0],["2017-12-06",48.0,48.1,48.0,48.1,900.0],["2017-12-07",48.1,48.1,48.1,48.1,0.0],["2017-12-08",48.1,48.1,48.1,48.1,0.0],["2017-12-11",48.1,48.1,48.1,48.1,0.0],["2017-12-12",48.1,48.1,48.1,48.1,0.0],["2017-12-13",48.1,48.1,48.1,48.1,0.0],["2017-12-14",48.1,48.1,48.1,48.1,0.0],["2017-12-15",48.1,48.1,48.1,48.1,0.0],["2017-12-18",48.1,48.1,48.1,48.1,0.0],["2017-12-19",48.1,48.1,48.1,48.1,0.0],["2017-12-20",50.05,50.05,50.0,50.0,900.0],["2017-12-21",50.0,50.0,50.0,50.0,0.0],["2017-12-22",50.0,50.0,50.0,50.0,0.0],["2017-12-26",50.0,50.0,50.0,50.0,0.0],["2017-12-27",49.0,52.0,49.0,51.5,2300.0],["2017-12-28",52.0,52.0,52.0,52.0,300.0],["2017-12-29",51.56,51.56,51.5,51.5,2400.0],["2018-01-02",51.5,51.5,51.5,51.5,0.0],["2018-01-03",51.5,51.5,51.5,51.5,0.0],["2018-01-04",50.46,52.15,50.46,52.15,1000.0],["2018-01-05",52.15,52.15,52.15,52.15,0.0],["2018-01-08",52.5,52.5,52.5,52.5,500.0],["2018-01-09",48.5,48.5,48.5,48.5,200.0],["2018-01-10",48.5,48.5,48.5,48.5,0.0],["2018-01-11",48.5,48.5,48.5,48.5,0.0],["2018-01-12",50.5,50.5,48.55,49.2,700.0],["2018-01-16",49.2,49.2,49.2,49.2,0.0],["2018-01-17",49.2,49.2,49.2,49.2,0.0],["2018-01-18",52.5,53.03,52.5,53.03,600.0],["2018-01-19",53.03,53.03,53.03,53.03,0.0],["2018-01-22",53.03,53.03,53.03,53.03,0.0],["2018-01-23",53.03,53.03,53.03,53.03,0.0],["2018-01-24",53.03,53.03,53.03,53.03,0.0],["2018-01-25",55.0,55.45,53.55,55.45,1800.0],["2018-01-26",56.2,56.2,56.0,56.0,300.0],["2018-01-29",56.0,56.0,56.0,56.0,0.0],["2018-01-30",49.95,49.95,49.95,49.95,200.0],["2018-01-31",49.95,49.95,49.95,49.95,0.0],["2018-02-01",49.95,49.95,49.95,49.95,0.0],["2018-02-02",49.95,49.95,49.95,49.95,0.0],["2018-02-05",49.95,49.95,49.95,49.95,0.0],["2018-02-06",49.95,49.95,49.95,49.95,0.0],["2018-02-07",49.95,49.95,49.95,49.95,0.0],["2018-02-08",49.95,49.95,49.95,49.95,0.0],["2018-02-09",49.95,49.95,49.95,49.95,0.0],["2018-02-12",49.95,49.95,49.95,49.95,0.0],["2018-02-13",49.0,49.0,49.0,49.0,100.0],["2018-02-14",50.0,50.0,50.0,50.0,200.0],["2018-02-15",47.1,50.7,47.1,50.7,1600.0],["2018-02-16",52.25,52.25,51.0,51.0,800.0],["2018-02-20",51.0,51.0,51.0,51.0,0.0],["2018-02-21",48.3,52.5,48.3,52.5,2400.0],["2018-02-22",52.2,52.2,52.15,52.15,2300.0],["2018-02-23",52.15,52.15,52.15,52.15,0.0],["2018-02-26",52.15,52.15,52.15,52.15,0.0],["2018-02-27",51.5,52.75,51.0,52.0,3000.0],["2018-02-28",53.0,53.0,51.0,51.0,3000.0],["2018-03-01",51.0,51.0,51.0,51.0,0.0],["2018-03-02",51.0,51.0,51.0,51.0,0.0],["2018-03-05",51.0,52.95,51.0,52.95,200.0],["2018-03-06",52.95,52.95,52.95,52.95,0.0],["2018-03-07",51.4,51.4,51.4,51.4,500.0],["2018-03-08",50.11,50.11,50.11,50.11,100.0],["2018-03-09",50.11,50.11,50.11,50.11,0.0],["2018-03-12",50.11,50.11,50.11,50.11,0.0],["2018-03-13",50.11,50.11,50.11,50.11,0.0],["2018-03-14",52.0,52.0,52.0,52.0,300.0],["2018-03-15",52.0,52.0,52.0,52.0,1200.0],["2018-03-16",52.48,52.48,52.45,52.45,2900.0],["2018-03-19",52.45,52.45,52.45,52.45,0.0],["2018-03-20",51.0,51.0,51.0,51.0,300.0],["2018-03-21",51.0,51.0,51.0,51.0,0.0],["2018-03-22",51.0,51.0,51.0,51.0,0.0],["2018-03-23",51.0,51.0,51.0,51.0,0.0],["2018-03-26",51.0,51.0,51.0,51.0,200.0],["2018-03-27",52.9,52.9,52.9,52.9,200.0],["2018-03-28",52.9,52.9,52.9,52.9,0.0],["2018-03-29",52.9,52.9,52.9,52.9,0.0],["2018-04-02",52.9,52.9,52.9,52.9,0.0],["2018-04-03",52.9,52.9,52.9,52.9,0.0],["2018-04-04",52.9,52.9,52.9,52.9,0.0],["2018-04-05",52.9,52.9,52.9,52.9,0.0],["2018-04-06",52.9,52.9,52.9,52.9,0.0],["2018-04-09",52.9,52.9,52.9,52.9,0.0],["2018-04-10",52.9,52.9,52.9,52.9,0.0],["2018-04-11",52.0,53.0,52.0,53.0,4600.0],["2018-04-12",53.1,53.1,52.9,52.9,4600.0],["2018-04-13",52.9,52.9,52.9,52.9,0.0],["2018-04-16",52.9,52.9,52.9,52.9,0.0],["2018-04-17",64.7,66.85,63.65,64.0,3900.0],["2018-04-18",64.0,65.0,64.0,65.0,1100.0],["2018-04-19",65.4,65.4,63.63,63.63,600.0],["2018-04-20",65.0,65.0,64.5,65.0,700.0],["2018-04-23",70.3,70.3,69.0,69.23,800.0],["2018-04-24",69.23,69.23,69.23,69.23,0.0],["2018-04-25",69.23,69.23,69.23,69.23,0.0],["2018-04-26",65.06,66.0,65.06,66.0,400.0],["2018-04-27",67.0,67.0,67.0,67.0,200.0],["2018-04-30",67.0,67.0,67.0,67.0,0.0],["2018-05-01",67.0,67.0,67.0,67.0,0.0],["2018-05-02",69.95,69.95,65.54,65.54,900.0],["2018-05-03",65.54,65.54,65.54,65.54,0.0],["2018-05-04",65.54,65.54,65.54,65.54,0.0],["2018-05-07",68.0,68.0,68.0,68.0,200.0],["2018-05-08",69.0,69.71,69.0,69.71,800.0],["2018-05-09",69.71,69.71,69.71,69.71,0.0],["2018-05-10",69.71,69.71,69.71,69.71,0.0],["2018-05-11",69.71,69.71,69.71,69.71,0.0],["2018-05-14",67.5,67.5,65.75,65.75,2000.0],["2018-05-15",65.75,65.75,65.75,65.75,0.0],["2018-05-16",66.55,66.55,66.5,66.5,600.0],["2018-05-17",66.5,66.5,66.5,66.5,0.0],["2018-05-18",67.0,67.0,67.0,67.0,100.0],["2018-05-21",67.0,67.0,67.0,67.0,0.0],["2018-05-22",70.0,70.0,67.8,67.8,700.0],["2018-05-23",66.39,66.85,66.39,66.85,400.0],["2018-05-24",68.3,68.5,67.01,68.5,600.0],["2018-05-25",66.1,66.1,66.1,66.1,200.0],["2018-05-29",65.05,65.05,65.05,65.05,500.0],["2018-05-30",65.05,65.05,65.05,65.05,0.0],["2018-05-31",65.05,65.05,65.05,65.05,0.0],["2018-06-01",65.05,65.05,65.05,65.05,0.0],["2018-06-04",65.5,68.0,65.5,68.0,400.0],["2018-06-05",68.0,68.0,68.0,68.0,0.0],["2018-06-06",68.0,68.0,68.0,68.0,0.0],["2018-06-07",68.0,68.0,68.0,68.0,0.0],["2018-06-08",68.4,68.6,68.06,68.6,500.0],["2018-06-11",68.6,68.6,68.6,68.6,0.0],["2018-06-12",68.6,68.6,68.6,68.6,0.0],["2018-06-13",68.6,68.6,68.6,68.6,0.0],["2018-06-14",68.6,68.6,68.6,68.6,0.0],["2018-06-15",69.35,70.0,69.35,70.0,2400.0],["2018-06-18",70.0,70.0,70.0,70.0,0.0],["2018-06-19",70.0,70.0,70.0,70.0,0.0],["2018-06-20",70.0,70.0,70.0,70.0,0.0],["2018-06-21",70.3,70.3,70.3,70.3,500.0],["2018-06-22",70.3,70.3,70.3,70.3,0.0],["2018-06-25",70.0,70.01,69.01,70.0,1400.0],["2018-06-26",70.0,70.0,70.0,70.0,0.0],["2018-06-27",71.0,71.0,71.0,71.0,200.0],["2018-06-28",71.0,71.0,71.0,71.0,0.0],["2018-06-29",71.0,71.0,71.0,71.0,0.0],["2018-07-02",71.0,71.0,71.0,71.0,0.0],["2018-07-03",71.0,71.0,71.0,71.0,0.0],["2018-07-05",71.0,71.0,71.0,71.0,400.0],["2018-07-06",71.0,71.0,71.0,71.0,0.0],["2018-07-09",71.0,71.0,71.0,71.0,0.0],["2018-07-10",71.0,71.0,71.0,71.0,0.0],["2018-07-11",70.0,70.0,70.0,70.0,800.0],["2018-07-12",70.0,70.0,70.0,70.0,0.0],["2018-07-13",70.05,70.05,70.05,70.05,400.0],["2018-07-16",70.05,70.05,70.05,70.05,0.0],["2018-07-17",71.15,71.15,71.15,71.15,300.0],["2018-07-18",71.15,71.15,71.15,71.15,0.0],["2018-07-19",68.05,68.05,68.05,68.05,300.0],["2018-07-20",68.05,68.05,68.05,68.05,0.0],["2018-07-23",72.0,72.0,71.5,71.5,1100.0],["2018-07-24",71.5,71.5,71.5,71.5,0.0],["2018-07-25",71.5,71.5,71.5,71.5,0.0],["2018-07-26",71.5,71.5,71.5,71.5,0.0],["2018-07-27",70.25,70.25,70.25,70.25,100.0],["2018-07-30",70.25,70.25,70.25,70.25,0.0],["2018-07-31",75.0,75.2,75.0,75.2,800.0],["2018-08-01",75.2,75.2,75.2,75.2,0.0],["2018-08-02",71.01,71.01,71.01,71.01,300.0],["2018-08-03",71.0,73.0,71.0,73.0,500.0],["2018-08-06",73.0,73.0,73.0,73.0,0.0],["2018-08-07",73.0,73.0,73.0,73.0,0.0],["2018-08-08",73.0,73.0,73.0,73.0,0.0],["2018-08-09",73.0,73.0,73.0,73.0,0.0],["2018-08-10",73.0,73.0,73.0,73.0,0.0],["2018-08-13",73.0,73.0,73.0,73.0,0.0],["2018-08-14",73.0,73.0,73.0,73.0,0.0],["2018-08-15",74.85,74.85,74.85,74.85,300.0],["2018-08-16",74.85,74.85,74.85,74.85,0.0],["2018-08-17",76.0,76.0,73.1,73.1,500.0],["2018-08-20",76.0,77.85,76.0,76.0,1600.0],["2018-08-21",76.0,76.0,76.0,76.0,0.0],["2018-08-22",76.0,76.0,76.0,76.0,0.0],["2018-08-23",76.0,76.0,76.0,76.0,0.0],["2018-08-24",76.0,76.0,76.0,76.0,0.0],["2018-08-27",77.0,77.0,77.0,77.0,200.0],["2018-08-28",77.0,77.0,77.0,77.0,0.0],["2018-08-29",76.95,76.95,76.95,76.95,200.0],["2018-08-30",76.95,76.95,76.95,76.95,0.0],["2018-08-31",76.95,76.95,76.95,76.95,0.0],["2018-09-04",76.95,76.95,76.95,76.95,0.0],["2018-09-05",76.95,76.95,76.95,76.95,0.0],["2018-09-06",76.95,76.95,76.95,76.95,0.0],["2018-09-07",76.95,76.95,76.95,76.95,0.0],["2018-09-10",76.95,76.95,76.95,76.95,0.0],["2018-09-11",68.4,68.4,68.4,68.4,500.0],["2018-09-12",69.2,72.37,69.2,71.0,400.0],["2018-09-13",71.0,71.0,71.0,71.0,0.0],["2018-09-14",69.3,71.0,69.3,71.0,700.0],["2018-09-17",72.0,72.0,72.0,72.0,200.0],["2018-09-18",72.0,72.0,72.0,72.0,500.0],["2018-09-19",72.0,72.0,72.0,72.0,0.0],["2018-09-20",70.0,70.0,70.0,70.0,300.0],["2018-09-21",76.0,80.5,76.0,80.5,1600.0],["2018-09-24",78.2,78.2,78.2,78.2,300.0],["2018-09-25",78.2,78.2,78.2,78.2,0.0],["2018-09-26",75.55,75.55,75.55,75.55,200.0],["2018-09-27",75.05,75.05,75.05,75.05,600.0],["2018-09-28",72.2,72.2,72.2,72.2,500.0],["2018-10-01",72.2,72.2,72.2,72.2,0.0],["2018-10-02",79.37,79.37,79.37,79.37,100.0],["2018-10-03",79.37,79.37,79.37,79.37,0.0],["2018-10-04",79.68,79.7,78.99,78.99,700.0],["2018-10-05",78.99,78.99,78.99,78.99,0.0],["2018-10-08",78.97,78.97,78.97,78.97,400.0],["2018-10-09",78.97,78.97,78.97,78.97,0.0],["2018-10-10",76.5,76.5,76.5,76.5,400.0],["2018-10-11",76.5,76.5,76.5,76.5,0.0],["2018-10-12",76.5,76.5,76.5,76.5,0.0],["2018-10-15",76.5,76.5,76.5,76.5,0.0],["2018-10-16",76.5,76.5,76.5,76.5,0.0],["2018-10-17",76.5,76.5,76.5,76.5,0.0],["2018-10-18",76.5,76.5,76.5,76.5,0.0],["2018-10-19",76.5,76.5,76.5,76.5,0.0],["2018-10-22",76.5,76.5,76.5,76.5,0.0],["2018-10-23",76.0,76.0,76.0,76.0,200.0],["2018-10-24",76.56,76.56,76.56,76.56,300.0],["2018-10-25",76.56,76.56,76.56,76.56,100.0],["2018-10-26",77.0,77.09,77.0,77.09,400.0],["2018-10-29",77.09,77.09,77.09,77.09,0.0],["2018-10-30",77.05,77.86,76.55,77.86,1400.0],["2018-10-31",77.86,77.86,77.86,77.86,100.0],["2018-11-01",77.86,77.86,77.86,77.86,0.0],["2018-11-02",77.86,77.86,77.86,77.86,100.0],["2018-11-05",77.86,77.86,77.86,77.86,0.0],["2018-11-06",77.86,77.86,77.86,77.86,0.0],["2018-11-07",77.86,77.86,77.86,77.86,0.0],["2018-11-08",77.86,77.86,77.86,77.86,0.0],["2018-11-09",76.0,77.01,75.8,76.0,2000.0],["2018-11-12",77.0,77.0,74.81,74.81,2800.0],["2018-11-13",75.99,75.99,75.99,75.99,300.0],["2018-11-14",75.99,75.99,75.99,75.99,100.0],["2018-11-15",75.99,75.99,75.99,75.99,0.0],["2018-11-16",75.99,75.99,75.99,75.99,100.0],["2018-11-19",75.99,75.99,75.99,75.99,0.0],["2018-11-20",75.99,75.99,75.99,75.99,0.0],["2018-11-21",72.97,77.0,71.38,77.0,7000.0],["2018-11-23",78.19,78.19,76.48,76.51,7700.0],["2018-11-26",77.0,77.0,77.0,77.0,600.0],["2018-11-27",75.98,77.81,74.8,77.81,1100.0],["2018-11-28",77.4,78.64,77.0,77.01,1100.0],["2018-11-29",77.01,77.01,77.01,77.01,100.0],["2018-11-30",74.41,74.41,74.41,74.41,700.0],["2018-12-03",73.88,76.0,73.88,76.0,1400.0],["2018-12-04",78.07,78.07,76.7,77.7,2300.0],["2018-12-06",75.2,77.01,75.2,77.01,800.0],["2018-12-07",77.01,77.01,77.01,77.01,100.0],["2018-12-10",77.01,77.01,77.01,77.01,0.0],["2018-12-11",77.01,77.01,77.01,77.01,100.0],["2018-12-12",74.4,78.8,74.4,78.8,2100.0],["2018-12-13",78.2,79.49,77.8,78.3,2900.0],["2018-12-14",76.5,80.4,76.5,80.4,400.0],["2018-12-17",79.0,79.0,72.61,72.61,900.0],["2018-12-18",74.96,76.02,69.19,69.19,1600.0],["2018-12-19",75.53,75.53,70.6,70.6,800.0],["2018-12-20",69.2,69.2,69.2,69.2,300.0],["2018-12-21",70.5,70.5,70.5,70.5,300.0],["2018-12-24",70.5,70.5,70.5,70.5,200.0],["2018-12-26",68.0,70.0,67.01,67.01,2400.0],["2018-12-27",68.99,72.3,68.99,70.77,4700.0],["2018-12-28",71.0,71.0,71.0,71.0,400.0],["2018-12-31",70.05,70.05,70.05,70.05,400.0],["2019-01-02",71.03,71.03,70.53,70.53,900.0],["2019-01-03",75.8,79.21,75.8,79.21,500.0],["2019-01-04",79.21,79.21,79.21,79.21,100.0],["2019-01-07",79.21,79.21,79.21,79.21,100.0],["2019-01-08",73.05,73.53,73.05,73.53,500.0],["2019-01-09",80.48,80.8,80.48,80.8,1000.0],["2019-01-10",80.8,80.8,80.8,80.8,100.0],["2019-01-11",80.8,80.8,80.8,80.8,100.0],["2019-01-14",80.8,80.8,80.8,80.8,100.0],["2019-01-15",80.8,80.8,80.8,80.8,200.0],["2019-01-16",80.8,80.8,80.8,80.8,100.0],["2019-01-17",82.0,82.0,82.0,82.0,3400.0],["2019-01-18",82.93,82.93,82.93,82.93,300.0],["2019-01-22",82.93,82.93,82.93,82.93,200.0],["2019-01-23",82.93,82.93,82.93,82.93,100.0],["2019-01-24",82.93,82.93,82.93,82.93,100.0],["2019-01-25",86.0,87.0,86.0,87.0,1200.0],["2019-01-28",88.04,88.47,87.0,87.0,1600.0],["2019-01-29",87.0,87.0,87.0,87.0,100.0],["2019-01-30",88.7,88.7,88.7,88.7,200.0],["2019-01-31",92.45,92.45,92.45,92.45,800.0],["2019-02-01",97.6,99.32,94.76,99.32,1600.0],["2019-02-04",99.32,99.32,99.32,99.32,200.0],["2019-02-05",104.65,129.99,103.95,111.98,5700.0],["2019-02-06",115.0,124.69,113.44,124.69,3200.0],["2019-02-07",122.0,122.0,114.04,115.5,2500.0],["2019-02-08",113.25,121.0,113.25,121.0,1400.0],["2019-02-11",118.91,124.0,118.91,124.0,1700.0],["2019-02-12",124.0,124.0,108.21,116.0,4300.0],["2019-02-13",108.04,123.84,108.0,115.0,1300.0],["2019-02-14",115.0,115.0,115.0,115.0,300.0],["2019-02-15",110.01,124.65,110.01,124.64,1000.0],["2019-02-19",124.64,124.64,124.64,124.64,300.0],["2019-02-20",116.72,120.34,116.72,120.34,1000.0],["2019-02-21",124.5,124.5,124.5,124.5,600.0],["2019-02-22",124.5,124.5,124.5,124.5,200.0],["2019-02-25",124.5,124.5,124.5,124.5,300.0],["2019-02-26",125.0,125.0,125.0,125.0,300.0],["2019-02-27",125.0,130.8,125.0,129.0,4100.0],["2019-02-28",131.94,144.94,131.9,136.05,5000.0],["2019-03-01",135.5,135.5,117.65,123.0,4200.0],["2019-03-04",140.99,140.99,124.5,124.5,1900.0],["2019-03-05",124.5,124.5,124.5,124.5,300.0],["2019-03-06",140.98,141.0,131.1,138.5,2000.0],["2019-03-07",136.1,140.0,136.1,140.0,900.0],["2019-03-08",145.0,149.56,145.0,149.56,1500.0],["2019-03-11",145.0,157.5,145.0,155.74,4400.0],["2019-03-12",155.74,155.74,155.74,155.74,300.0],["2019-03-13",150.0,158.99,145.98,150.0,3700.0],["2019-03-14",148.0,152.0,148.0,152.0,1300.0],["2019-03-15",159.33,164.8,159.33,164.8,1100.0],["2019-03-18",164.0,182.95,163.97,175.0,3600.0],["2019-03-19",174.99,178.5,173.0,175.6,2400.0],["2019-03-20",181.82,184.2,181.82,184.2,1100.0],["2019-03-21",184.2,184.2,175.0,175.0,2600.0],["2019-03-22",175.5,180.0,160.2,180.0,2700.0],["2019-03-25",174.0,174.0,174.0,174.0,900.0],["2019-03-26",170.0,170.0,169.99,170.0,1200.0],["2019-03-27",170.0,170.0,170.0,170.0,500.0],["2019-03-28",164.0,169.0,158.5,169.0,900.0],["2019-03-29",169.0,169.0,169.0,169.0,200.0],["2019-04-01",142.14,150.14,142.14,150.14,1200.0],["2019-04-02",144.57,144.57,144.57,144.57,1200.0],["2019-04-03",118.56,118.56,118.56,118.56,800.0],["2019-04-04",139.0,154.0,139.0,146.2,3000.0],["2019-04-05",146.0,146.0,136.4,138.25,2400.0],["2019-04-08",136.97,140.0,136.97,140.0,800.0],["2019-04-09",149.99,149.99,145.61,145.61,800.0],["2019-04-10",145.61,145.61,145.61,145.61,300.0],["2019-04-11",149.95,149.95,149.95,149.95,300.0],["2019-04-12",149.95,149.95,149.95,149.95,300.0],["2019-04-15",149.0,149.0,149.0,149.0,600.0],["2019-04-16",143.05,143.05,135.0,142.0,1900.0],["2019-04-17",150.0,150.0,139.42,139.42,1300.0],["2019-04-18",139.03,139.03,137.0,137.0,1700.0],["2019-04-22",146.88,146.88,140.03,140.2,1500.0],["2019-04-23",136.21,140.2,136.21,140.0,3100.0],["2019-04-24",143.9,143.9,140.0,140.0,700.0],["2019-04-25",142.7,142.7,139.85,140.0,1900.0],["2019-04-26",137.99,137.99,137.99,137.99,400.0],["2019-04-29",137.99,137.99,137.99,137.99,200.0],["2019-04-30",138.0,139.98,138.0,138.0,1800.0],["2019-05-01",139.03,140.1,138.0,138.0,2200.0],["2019-05-02",138.01,138.5,138.0,138.0,1500.0],["2019-05-03",139.01,139.57,137.95,138.01,5100.0],["2019-05-06",138.97,138.97,129.62,137.2,3700.0],["2019-05-07",139.25,139.25,137.99,138.0,5200.0],["2019-05-08",138.0,138.0,138.0,138.0,500.0],["2019-05-09",128.25,128.25,128.25,128.25,300.0],["2019-05-10",140.0,140.0,140.0,140.0,400.0],["2019-05-13",140.0,140.0,140.0,140.0,500.0],["2019-05-14",139.0,139.0,125.83,138.99,1700.0],["2019-05-15",138.99,138.99,138.99,138.99,400.0],["2019-05-16",138.99,138.99,138.99,138.99,100.0],["2019-05-17",137.0,137.0,137.0,137.0,300.0],["2019-05-20",136.0,136.0,136.0,136.0,400.0],["2019-05-21",138.2,138.5,135.28,135.28,1700.0],["2019-05-22",138.9,138.94,136.0,136.0,2200.0],["2019-05-23",135.05,137.0,135.0,137.0,1400.0],["2019-05-24",139.8,139.8,135.96,137.0,3100.0],["2019-05-28",143.8,143.8,137.0,137.51,2100.0],["2019-05-29",139.9,139.9,131.02,134.99,5200.0],["2019-05-30",137.6,137.6,136.18,136.18,3700.0],["2019-05-31",138.85,138.85,133.5,133.5,1500.0],["2019-06-03",136.9,136.9,131.3,131.3,1300.0],["2019-06-04",128.2,134.5,128.2,133.31,1000.0],["2019-06-05",127.8,127.8,127.8,127.8,300.0],["2019-06-06",132.7,132.7,132.7,132.7,300.0],["2019-06-07",133.8,137.05,133.79,137.05,4200.0],["2019-06-10",131.31,137.0,131.31,136.0,2000.0],["2019-06-11",138.0,142.09,137.0,137.0,2400.0],["2019-06-12",134.09,137.64,121.88,135.88,2900.0],["2019-06-13",140.0,140.0,135.7,135.97,800.0],["2019-06-14",141.32,141.32,136.0,136.0,1300.0],["2019-06-17",137.59,137.59,133.03,133.8,2900.0],["2019-06-18",133.78,137.0,133.78,137.0,1400.0],["2019-06-19",138.1,138.1,137.3,137.3,800.0],["2019-06-20",135.8,135.8,133.17,134.44,4000.0],["2019-06-21",137.0,137.0,133.93,136.7,3500.0],["2019-06-24",134.8,136.0,134.8,136.0,700.0],["2019-06-25",134.1,134.16,133.21,133.21,2800.0],["2019-06-26",134.55,135.0,133.01,133.01,4300.0],["2019-06-27",133.8,133.8,132.9,132.9,1000.0],["2019-06-28",129.6,133.9,129.6,133.13,60500.0],["2019-07-01",132.0,132.3,130.47,132.3,3200.0],["2019-07-02",130.02,130.14,129.95,129.95,2400.0],["2019-07-03",129.95,129.95,129.95,129.95,0.0],["2019-07-05",129.95,129.95,129.95,129.95,300.0],["2019-07-08",127.24,127.81,127.18,127.18,3100.0],["2019-07-09",127.18,127.18,127.18,127.18,400.0],["2019-07-10",127.0,127.0,124.53,125.97,3300.0],["2019-07-11",125.97,125.97,125.97,125.97,600.0],["2019-07-12",122.5,122.5,122.5,122.5,500.0],["2019-07-15",122.5,122.5,122.5,122.5,1200.0],["2019-07-16",122.5,122.96,122.5,122.96,1100.0],["2019-07-17",125.2,125.3,125.2,125.3,1100.0],["2019-07-18",122.05,122.05,122.05,122.05,500.0],["2019-07-19",116.4,116.4,116.4,116.4,1300.0],["2019-07-22",122.43,125.4,122.43,125.4,1500.0],["2019-07-23",122.2,122.2,122.2,122.2,600.0],["2019-07-24",122.7,125.2,122.36,122.7,3700.0],["2019-07-25",121.8,123.2,121.8,123.2,400.0],["2019-07-26",124.83,124.83,124.83,124.83,300.0],["2019-07-29",124.83,124.83,124.83,124.83,400.0],["2019-07-30",119.63,121.6,119.63,121.6,1300.0],["2019-07-31",121.75,121.75,120.84,120.84,1100.0],["2019-08-01",124.74,124.74,122.1,122.3,1600.0],["2019-08-02",121.1,123.25,121.1,123.25,500.0],["2019-08-05",119.32,119.32,119.32,119.32,300.0],["2019-08-06",115.81,122.8,115.81,122.0,1200.0],["2019-08-07",115.81,122.8,115.81,122.0,500.0],["2019-08-08",116.81,116.81,116.81,116.81,400.0],["2019-08-09",116.81,116.81,116.81,116.81,200.0],["2019-08-12",116.81,116.81,116.81,116.81,300.0],["2019-08-13",116.81,116.81,116.81,116.81,400.0],["2019-08-14",116.0,116.0,114.51,114.51,400.0],["2019-08-15",106.35,107.0,106.35,107.0,1500.0],["2019-08-16",107.0,107.0,107.0,107.0,700.0],["2019-08-19",107.0,107.0,107.0,107.0,0.0],["2019-08-20",107.0,107.0,107.0,107.0,0.0],["2019-08-21",106.34,106.34,106.34,106.34,600.0],["2019-08-22",106.34,106.34,106.34,106.34,0.0],["2019-08-23",110.77,113.84,110.77,113.12,1000.0],["2019-08-26",113.12,113.12,113.12,113.12,0.0],["2019-08-27",116.99,116.99,113.7,113.7,1400.0],["2019-08-28",109.42,113.8,109.42,112.16,1500.0],["2019-08-29",111.5,115.1,111.5,115.1,2100.0],["2019-08-30",111.0,111.0,111.0,111.0,300.0],["2019-09-03",111.12,111.12,111.12,111.12,300.0],["2019-09-04",111.2,111.2,110.15,110.15,400.0],["2019-09-05",109.6,109.6,109.6,109.6,300.0],["2019-09-06",109.6,109.6,109.6,109.6,0.0],["2019-09-09",114.5,114.5,114.4,114.4,800.0],["2019-09-10",110.73,113.3,110.73,113.3,1400.0],["2019-09-11",113.3,113.3,113.3,113.3,0.0],["2019-09-12",112.01,112.26,112.01,112.26,1400.0],["2019-09-13",110.17,114.0,110.17,114.0,1400.0],["2019-09-16",111.6,115.1,111.6,114.63,1800.0],["2019-09-17",111.57,113.5,111.57,113.23,1500.0],["2019-09-18",114.42,114.42,110.56,114.0,1900.0],["2019-09-19",111.3,115.33,111.3,115.33,2300.0],["2019-09-20",114.76,116.68,114.76,116.68,3800.0],["2019-09-23",112.05,116.77,112.05,116.77,600.0],["2019-09-24",114.63,116.33,114.63,116.33,800.0],["2019-09-25",114.5,116.8,114.5,116.8,1000.0],["2019-09-26",115.62,117.81,115.62,115.75,700.0],["2019-09-27",115.75,115.75,115.75,115.75,200.0],["2019-09-30",115.52,115.81,115.0,115.0,500.0],["2019-10-01",115.0,115.0,115.0,115.0,100.0],["2019-10-02",115.61,115.61,115.61,115.61,300.0],["2019-10-03",115.27,115.27,115.27,115.27,200.0],["2019-10-04",115.27,115.27,115.27,115.27,200.0],["2019-10-07",113.43,116.5,113.43,115.13,1900.0],["2019-10-08",114.71,116.98,114.71,115.84,4900.0],["2019-10-09",113.48,120.0,113.48,119.27,3600.0],["2019-10-10",118.25,120.99,118.25,120.99,1700.0],["2019-10-11",121.36,122.53,121.13,122.05,2700.0],["2019-10-14",122.26,128.4,122.26,126.0,7900.0],["2019-10-15",129.38,133.66,129.38,132.79,4100.0],["2019-10-16",134.5,137.5,134.47,137.5,2500.0],["2019-10-17",137.3,140.96,137.3,140.5,3700.0],["2019-10-18",140.5,147.99,140.5,147.4,3900.0],["2019-10-21",147.51,154.85,147.51,154.74,5400.0],["2019-10-22",152.26,159.9,152.26,155.12,6100.0],["2019-10-23",155.31,157.16,155.31,156.57,1100.0],["2019-10-24",155.61,155.64,155.61,155.63,600.0],["2019-10-25",154.64,160.28,152.17,157.92,5300.0],["2019-10-28",156.98,160.23,153.84,154.31,4600.0],["2019-10-29",158.38,158.38,156.76,156.76,1100.0],["2019-10-30",151.5,157.72,151.5,157.32,2200.0],["2019-10-31",155.36,160.27,152.02,158.42,4200.0],["2019-11-01",152.25,158.99,152.0,158.56,2600.0],["2019-11-04",151.6,157.58,151.4,156.02,1200.0],["2019-11-05",157.88,158.8,157.85,158.8,1500.0],["2019-11-06",152.7,159.94,152.5,156.55,800.0],["2019-11-07",159.39,159.39,157.43,158.14,1300.0],["2019-11-08",159.0,159.0,157.21,157.34,1300.0],["2019-11-11",155.82,168.0,155.82,165.04,4300.0],["2019-11-12",167.94,170.99,166.16,167.54,3000.0],["2019-11-13",168.49,168.49,152.83,152.83,11600.0],["2019-11-14",152.4,153.99,126.72,127.0,6000.0],["2019-11-15",126.69,139.8,126.69,139.8,2100.0],["2019-11-18",135.0,150.78,135.0,148.92,3900.0],["2019-11-19",143.9,150.48,143.9,149.69,3500.0],["2019-11-20",144.18,153.92,144.18,149.91,3800.0],["2019-11-21",143.0,147.21,143.0,147.01,900.0],["2019-11-22",147.32,154.4,145.51,148.72,3900.0],["2019-11-25",150.0,152.53,149.11,149.11,2600.0],["2019-11-26",149.8,153.81,147.89,148.55,2800.0],["2019-11-27",152.0,157.0,147.11,148.1,5500.0],["2019-11-29",148.7,149.6,148.7,148.9,1200.0],["2019-12-02",146.68,152.71,145.05,147.85,2900.0],["2019-12-03",146.56,149.82,145.02,147.48,3300.0],["2019-12-04",148.83,152.33,147.3,149.39,3900.0],["2019-12-05",150.89,151.91,149.69,151.73,1800.0],["2019-12-06",152.46,155.17,150.5,152.0,10400.0],["2019-12-09",153.78,153.8,149.7,150.56,2400.0],["2019-12-10",150.79,153.34,150.79,153.34,1300.0],["2019-12-11",153.34,153.34,153.34,153.34,0.0],["2019-12-12",150.5,153.89,147.6,153.4,4800.0],["2019-12-13",151.97,152.32,151.97,152.32,700.0],["2019-12-16",153.98,153.98,151.01,151.84,4400.0],["2019-12-17",151.79,155.1,151.0,155.1,3100.0],["2019-12-18",153.0,153.81,151.63,152.4,4300.0],["2019-12-19",152.36,152.36,148.95,148.95,5400.0],["2019-12-20",150.0,150.0,143.7,145.0,7700.0],["2019-12-23",146.35,150.26,144.2,149.57,5500.0],["2019-12-24",150.23,150.23,146.71,147.94,1300.0],["2019-12-26",146.0,148.74,146.0,148.74,300.0],["2019-12-27",147.18,151.32,146.0,148.68,4700.0],["2019-12-30",150.0,150.55,147.7,148.4,3400.0],["2019-12-31",153.24,153.24,149.09,151.26,2700.0],["2020-01-02",150.4,152.85,150.4,152.85,1900.0],["2020-01-03",154.38,154.38,149.5,149.5,2700.0],["2020-01-06",149.67,149.67,146.19,148.0,1600.0],["2020-01-07",145.51,150.9,145.3,148.21,4000.0],["2020-01-08",146.6,149.4,145.38,148.28,4500.0],["2020-01-09",149.8,149.8,148.29,148.5,1200.0],["2020-01-10",149.0,151.0,148.0,148.7,1800.0],["2020-01-13",148.94,149.3,148.75,149.3,1200.0],["2020-01-14",149.3,149.3,149.3,149.3,0.0],["2020-01-15",149.76,151.28,148.1,148.53,1600.0],["2020-01-16",148.84,148.84,148.84,148.84,400.0],["2020-01-17",146.61,148.83,146.61,148.83,900.0],["2020-01-21",148.33,148.33,146.71,146.71,1600.0],["2020-01-22",147.75,148.58,147.75,148.27,700.0],["2020-01-23",147.61,152.56,147.61,152.12,2300.0],["2020-01-24",149.19,149.5,149.19,149.5,1100.0],["2020-01-27",146.69,147.59,145.3,145.3,1000.0],["2020-01-28",146.66,149.4,146.66,148.65,2000.0],["2020-01-29",149.3,149.3,149.15,149.15,400.0],["2020-01-30",148.8,148.8,148.8,148.8,600.0],["2020-01-31",145.7,145.7,145.65,145.65,500.0],["2020-02-03",148.5,148.5,147.13,147.13,800.0],["2020-02-04",148.1,148.1,148.01,148.01,500.0],["2020-02-05",148.01,148.01,148.01,148.01,0.0],["2020-02-06",145.13,146.61,137.19,138.31,5600.0],["2020-02-07",139.7,139.7,139.7,139.7,500.0],["2020-02-10",138.26,138.26,138.26,138.26,400.0],["2020-02-11",138.26,138.26,138.26,138.26,0.0],["2020-02-12",139.75,139.75,139.75,139.75,200.0],["2020-02-13",140.75,140.89,140.43,140.89,800.0],["2020-02-14",140.0,140.0,140.0,140.0,200.0],["2020-02-18",140.0,140.0,140.0,140.0,0.0],["2020-02-19",140.0,140.0,140.0,140.0,400.0],["2020-02-20",141.0,141.0,138.0,139.0,1800.0],["2020-02-21",141.5,141.5,140.0,140.0,600.0],["2020-02-24",135.68,135.68,135.68,135.68,500.0],["2020-02-25",135.68,135.68,135.68,135.68,500.0],["2020-02-26",130.0,130.0,130.0,130.0,500.0],["2020-02-27",130.0,130.05,130.0,130.0,1400.0],["2020-02-28",139.02,139.02,131.0,131.0,600.0],["2020-03-02",139.63,141.8,137.5,141.8,900.0],["2020-03-03",134.71,134.71,134.71,134.71,300.0],["2020-03-04",137.99,137.99,137.99,137.99,1200.0],["2020-03-05",134.3,134.3,134.3,134.3,500.0],["2020-03-06",134.0,134.0,128.93,128.93,600.0],["2020-03-09",116.4,116.4,90.54,90.54,3000.0],["2020-03-10",84.15,88.0,84.15,87.2,1400.0],["2020-03-11",76.26,76.46,73.28,73.28,1200.0],["2020-03-12",71.84,71.84,64.66,64.66,1000.0],["2020-03-13",60.14,65.0,59.23,59.23,1500.0],["2020-03-16",52.1,52.1,52.1,52.1,700.0],["2020-03-17",57.0,57.0,57.0,57.0,800.0],["2020-03-18",48.05,48.05,48.05,48.05,500.0],["2020-03-19",49.9,49.9,49.9,49.9,700.0],["2020-03-20",49.58,49.58,49.58,49.58,1300.0],["2020-03-23",47.68,47.68,47.68,47.68,200.0],["2020-03-24",52.0,60.45,49.61,60.45,1600.0],["2020-03-25",63.47,63.47,63.47,63.47,400.0],["2020-03-26",67.8,67.8,67.8,67.8,200.0],["2020-03-27",70.28,75.57,68.02,68.02,2300.0],["2020-03-30",67.38,75.7,67.38,75.7,16300.0],["2020-03-31",74.0,74.0,74.0,74.0,600.0],["2020-04-01",69.5,69.5,58.78,63.0,6000.0],["2020-04-02",67.0,78.5,67.0,72.3,7300.0],["2020-04-03",76.0,76.0,75.0,75.0,700.0],["2020-04-06",81.0,85.22,80.0,82.61,1800.0],["2020-04-07",87.18,88.15,80.72,81.59,1500.0],["2020-04-08",84.0,86.0,79.1,81.4,1600.0],["2020-04-09",82.0,82.0,77.08,77.08,1100.0],["2020-04-13",79.0,79.0,77.01,77.39,700.0],["2020-04-14",74.8,74.8,74.8,74.8,800.0],["2020-04-15",68.15,71.98,66.0,66.0,600.0],["2020-04-16",66.0,70.98,65.6,65.6,3000.0],["2020-04-17",65.08,65.08,65.08,65.08,900.0],["2020-04-20",65.08,65.08,65.08,65.08,0.0],["2020-04-21",57.88,61.0,57.88,61.0,1800.0],["2020-04-22",61.0,64.66,61.0,61.66,900.0],["2020-04-23",65.0,68.19,62.87,62.87,1800.0],["2020-04-24",65.0,67.6,65.0,67.6,1300.0],["2020-04-27",71.95,71.95,64.78,65.7,1400.0],["2020-04-28",62.03,64.29,62.03,62.31,1200.0],["2020-04-29",67.0,67.0,64.6,64.6,1100.0],["2020-04-30",62.48,62.48,62.48,62.48,300.0],["2020-05-01",60.13,60.13,60.13,60.13,300.0],["2020-05-04",60.93,62.8,60.6,60.6,1200.0],["2020-05-05",66.66,66.66,61.52,61.52,900.0],["2020-05-06",62.77,62.77,62.77,62.77,200.0],["2020-05-07",61.31,61.31,61.31,61.31,800.0],["2020-05-08",63.0,63.0,60.8,60.8,1300.0],["2020-05-11",59.13,59.13,59.13,59.13,1000.0],["2020-05-12",58.1,58.1,55.0,55.0,1600.0],["2020-05-13",52.5,52.5,52.5,52.5,800.0],["2020-05-14",50.4,50.4,49.7,49.7,700.0],["2020-05-15",49.7,49.7,49.7,49.7,0.0],["2020-05-18",54.59,78.5,54.59,78.5,5600.0],["2020-05-19",78.4,93.0,77.0,92.0,8700.0],["2020-05-20",99.97,99.97,86.01,86.01,4500.0],["2020-05-21",93.0,102.02,93.0,95.0,5700.0],["2020-05-22",110.79,110.79,92.5,92.51,3100.0],["2020-05-26",94.87,96.98,92.99,93.0,2300.0],["2020-05-27",93.05,96.29,91.51,91.51,2700.0],["2020-05-28",90.11,90.11,74.18,74.18,2900.0],["2020-05-29",69.78,85.7,66.0,75.96,7000.0],["2020-06-01",81.8,92.04,76.5,77.01,4100.0],["2020-06-02",83.0,83.0,73.46,73.46,2000.0],["2020-06-03",70.02,75.0,70.02,72.5,1800.0],["2020-06-04",72.22,80.0,72.22,74.0,2400.0],["2020-06-05",81.0,89.75,75.0,84.51,5900.0],["2020-06-08",88.3,88.97,86.38,87.5,2200.0],["2020-06-09",91.05,91.05,91.0,91.0,1100.0],["2020-06-10",82.16,96.09,82.16,92.8,4900.0],["2020-06-11",88.16,88.16,88.16,88.16,500.0],["2020-06-12",81.35,92.9,81.35,92.9,1400.0],["2020-06-15",88.25,88.25,88.25,88.25,300.0],["2020-06-16",86.76,91.5,83.8,83.8,2100.0],["2020-06-17",85.64,89.18,78.0,81.0,6000.0],["2020-06-18",84.2,85.0,82.8,82.8,1500.0],["2020-06-19",78.9,83.99,78.9,83.99,2000.0],["2020-06-22",83.99,83.99,83.99,83.99,0.0],["2020-06-23",83.51,86.5,83.51,86.5,600.0],["2020-06-24",80.0,80.0,80.0,80.0,300.0],["2020-06-25",82.94,85.9,78.36,79.04,1800.0],["2020-06-26",75.09,75.09,75.09,75.09,5500.0],["2020-06-29",78.02,78.02,73.05,74.7,1700.0],["2020-06-30",70.18,77.2,70.18,71.09,1200.0],["2020-07-01",71.15,71.33,71.1,71.33,1000.0],["2020-07-02",75.24,75.24,75.24,75.24,300.0],["2020-07-06",75.24,75.24,75.24,75.24,0.0],["2020-07-07",72.89,74.8,70.66,74.8,600.0],["2020-07-08",74.8,74.8,74.8,74.8,0.0],["2020-07-09",69.6,69.6,69.6,69.6,300.0],["2020-07-10",73.64,73.64,71.5,71.5,300.0],["2020-07-13",72.14,72.14,69.5,69.5,600.0],["2020-07-14",69.5,70.9,69.5,70.9,2600.0],["2020-07-15",72.0,75.0,72.0,72.6,2800.0],["2020-07-16",73.01,73.1,73.01,73.1,500.0],["2020-07-17",74.93,77.63,74.93,75.99,900.0],["2020-07-20",71.0,73.1,70.99,73.1,700.0],["2020-07-21",75.9,78.75,75.0,75.0,1700.0],["2020-07-22",75.0,75.0,73.4,73.4,300.0],["2020-07-23",73.4,73.4,73.4,73.4,0.0],["2020-07-24",73.4,73.4,73.4,73.4,0.0],["2020-07-27",76.0,76.0,73.04,73.04,700.0],["2020-07-28",75.5,76.0,73.0,73.0,500.0],["2020-07-29",75.5,76.5,73.25,73.25,1300.0],["2020-07-30",71.15,71.15,71.15,71.15,300.0],["2020-07-31",72.0,72.0,71.25,71.25,400.0],["2020-08-03",74.65,74.8,72.22,74.8,1200.0],["2020-08-04",74.8,74.8,74.8,74.8,100.0],["2020-08-05",74.96,74.96,73.24,74.79,700.0],["2020-08-06",74.79,74.79,74.79,74.79,0.0],["2020-08-07",74.79,74.79,74.79,74.79,0.0],["2020-08-10",72.0,79.13,69.58,72.25,3900.0],["2020-08-11",75.1,75.1,75.1,75.1,400.0],["2020-08-12",75.1,75.1,75.1,75.1,0.0],["2020-08-13",75.1,75.1,75.1,75.1,0.0],["2020-08-14",75.1,75.1,75.1,75.1,500.0],["2020-08-17",75.1,75.1,75.1,75.1,0.0],["2020-08-18",75.1,75.1,75.1,75.1,100.0],["2020-08-19",75.1,75.1,75.1,75.1,0.0],["2020-08-20",75.1,75.1,75.1,75.1,0.0],["2020-08-21",71.0,71.0,71.0,71.0,300.0],["2020-08-24",71.0,71.0,71.0,71.0,0.0],["2020-08-25",71.0,71.0,71.0,71.0,0.0],["2020-08-26",71.0,71.0,71.0,71.0,0.0],["2020-08-27",71.0,71.0,71.0,71.0,0.0],["2020-08-28",71.0,71.0,71.0,71.0,0.0],["2020-08-31",71.0,71.0,71.0,71.0,0.0],["2020-09-01",65.08,68.7,62.6,66.72,2800.0],["2020-09-02",67.99,67.99,67.99,67.99,600.0],["2020-09-03",67.99,67.99,67.99,67.99,0.0],["2020-09-04",67.99,67.99,67.99,67.99,0.0],["2020-09-08",68.0,68.3,67.0,67.0,1500.0],["2020-09-09",69.4,69.4,66.25,66.25,300.0],["2020-09-10",67.27,67.27,65.97,65.97,400.0],["2020-09-11",62.88,65.87,62.68,65.0,5100.0],["2020-09-14",66.28,70.78,66.28,69.98,1100.0],["2020-09-15",71.25,73.44,71.25,73.43,800.0],["2020-09-16",73.46,75.0,71.04,71.04,3000.0],["2020-09-17",71.74,72.24,71.74,72.19,900.0],["2020-09-18",72.31,72.82,67.68,70.88,3000.0],["2020-09-21",72.98,72.98,67.7,68.02,2900.0],["2020-09-22",65.63,65.63,65.63,65.63,200.0],["2020-09-23",67.3,72.4,67.06,67.06,1400.0],["2020-09-24",67.06,67.06,67.06,67.06,0.0],["2020-09-25",68.38,70.35,68.38,69.54,600.0],["2020-09-28",69.48,70.75,69.0,69.0,1400.0],["2020-09-29",69.99,69.99,67.52,68.59,1000.0],["2020-09-30",69.44,69.59,69.04,69.04,600.0],["2020-10-01",69.18,71.4,69.18,71.4,1100.0],["2020-10-02",67.45,67.45,67.45,67.45,300.0],["2020-10-05",70.0,70.0,67.45,68.85,1800.0],["2020-10-06",66.09,66.09,66.09,66.09,300.0],["2020-10-07",69.5,69.5,68.89,68.89,300.0],["2020-10-08",68.35,71.8,67.99,70.01,7000.0],["2020-10-09",70.01,70.01,70.01,70.01,0.0],["2020-10-12",70.01,70.01,70.01,70.01,0.0],["2020-10-13",70.01,70.01,70.01,70.01,0.0],["2020-10-14",65.5,66.01,65.0,65.0,2100.0],["2020-10-15",63.0,63.0,63.0,63.0,500.0],["2020-10-16",61.0,65.61,59.49,59.49,4700.0],["2020-10-19",60.0,62.5,60.0,62.5,500.0],["2020-10-20",62.5,62.5,62.5,62.5,100.0],["2020-10-21",62.5,62.5,62.5,62.5,100.0],["2020-10-22",59.6,59.6,59.6,59.6,200.0],["2020-10-23",59.6,59.6,59.6,59.6,200.0],["2020-10-26",61.54,61.54,61.54,61.54,3000.0],["2020-10-27",61.54,61.54,61.54,61.54,0.0],["2020-10-28",58.0,60.35,56.3,56.3,1800.0],["2020-10-29",60.5,60.5,51.99,55.5,4200.0],["2020-10-30",51.5,54.0,51.5,51.5,1000.0],["2020-11-02",51.71,53.18,50.0,51.46,7200.0],["2020-11-03",51.0,51.0,48.96,48.96,3000.0],["2020-11-04",49.12,49.99,48.0,48.0,400.0],["2020-11-05",49.99,52.9,47.81,47.96,3600.0],["2020-11-06",49.37,49.99,47.19,47.99,2100.0],["2020-11-09",52.0,52.13,50.95,50.95,3100.0],["2020-11-10",53.0,54.4,53.0,54.0,5000.0],["2020-11-11",54.85,54.85,54.85,54.85,300.0],["2020-11-12",54.4,54.4,54.4,54.4,200.0],["2020-11-13",54.4,54.4,54.4,54.4,0.0],["2020-11-16",55.9,63.87,55.81,63.45,3200.0],["2020-11-17",63.53,63.53,62.45,62.45,1200.0],["2020-11-18",66.5,66.5,62.37,62.37,1200.0],["2020-11-19",63.02,64.01,62.53,64.01,1200.0],["2020-11-20",62.67,65.0,62.67,65.0,500.0],["2020-11-23",65.1,66.1,65.1,66.1,800.0],["2020-11-24",63.69,66.03,63.69,65.95,1500.0],["2020-11-25",63.65,63.65,63.64,63.64,700.0],["2020-11-27",67.08,67.08,63.04,65.78,900.0],["2020-11-30",63.01,64.55,61.5,61.5,1400.0],["2020-12-01",63.0,63.0,56.55,56.55,1100.0],["2020-12-02",57.22,57.22,54.17,54.17,1900.0],["2020-12-03",55.79,56.95,54.44,54.44,500.0],["2020-12-04",52.9,55.39,52.9,54.0,1300.0],["2020-12-07",55.92,57.03,55.0,57.03,4200.0],["2020-12-08",55.38,55.41,54.1,54.45,2300.0],["2020-12-09",52.5,52.5,52.27,52.27,1000.0],["2020-12-10",53.92,56.0,53.92,56.0,1300.0],["2020-12-11",56.0,56.0,56.0,56.0,500.0],["2020-12-14",56.97,56.97,51.78,51.78,1700.0],["2020-12-15",53.04,53.04,53.04,53.04,900.0],["2020-12-16",51.1,51.1,51.1,51.1,600.0],["2020-12-17",51.1,51.1,51.1,51.1,400.0],["2020-12-18",51.27,52.5,50.2,50.2,7000.0],["2020-12-21",48.19,48.19,48.19,48.19,700.0],["2020-12-22",52.0,52.0,48.3,49.56,1800.0],["2020-12-23",48.23,48.23,47.85,47.85,1900.0],["2020-12-24",45.45,45.45,45.45,45.45,400.0],["2020-12-28",47.23,47.23,43.77,43.77,1400.0],["2020-12-29",43.0,45.25,42.39,45.25,5300.0],["2020-12-30",45.97,45.97,43.0,43.19,1700.0],["2020-12-31",45.4,45.5,43.17,43.17,1700.0],["2021-01-04",45.39,47.44,43.0,43.7,1700.0],["2021-01-05",43.52,46.49,43.5,43.77,3300.0],["2021-01-06",43.44,44.02,41.21,42.2,1500.0],["2021-01-07",41.81,43.85,37.8,38.47,5400.0],["2021-01-08",42.36,45.0,40.0,40.0,7400.0],["2021-01-11",41.2,41.2,38.04,39.8,8200.0],["2021-01-12",40.7,42.63,39.01,39.42,7600.0],["2021-01-13",39.42,42.46,38.73,40.24,1700.0],["2021-01-14",39.0,40.0,38.71,38.81,2200.0],["2021-01-15",39.2,40.54,38.62,39.07,2200.0],["2021-01-19",40.8,40.8,39.5,39.5,1500.0],["2021-01-20",39.01,39.07,39.01,39.07,1100.0],["2021-01-21",38.6,39.26,38.6,38.7,1000.0],["2021-01-22",38.7,38.99,38.41,38.99,2100.0],["2021-01-25",39.8,43.67,39.8,42.07,8700.0],["2021-01-26",42.48,42.7,37.7,39.7,7000.0],["2021-01-27",40.36,40.36,37.11,37.11,10200.0],["2021-01-28",40.56,40.56,34.33,35.0,9600.0],["2021-01-29",36.38,36.5,35.33,35.78,2900.0],["2021-02-01",36.0,37.98,35.75,36.06,2200.0],["2021-02-02",35.35,36.95,35.06,36.1,2100.0],["2021-02-03",36.39,38.65,36.3,36.66,2000.0],["2021-02-04",36.69,36.69,36.69,36.69,400.0],["2021-02-05",36.31,39.52,36.31,37.73,2200.0],["2021-02-08",37.07,47.23,37.07,44.04,16100.0],["2021-02-09",46.7,98.0,40.83,58.98,112800.0],["2021-02-10",59.0,67.77,51.0,54.97,26300.0],["2021-02-11",53.21,53.21,44.52,47.0,19700.0],["2021-02-12",46.68,48.5,46.68,47.01,5700.0],["2021-02-16",49.86,50.01,47.6,49.04,2800.0],["2021-02-17",46.4,49.51,46.01,46.01,2100.0],["2021-02-18",46.5,46.88,40.2,45.57,4900.0],["2021-02-19",45.0,45.63,44.99,44.99,1600.0],["2021-02-22",45.56,50.01,45.05,50.01,14800.0],["2021-02-23",50.0,58.53,50.0,56.0,7900.0],["2021-02-24",54.02,63.0,54.02,55.14,8600.0],["2021-02-25",47.26,50.49,45.0,45.7,13100.0],["2021-02-26",48.25,48.59,46.8,46.8,1500.0],["2021-03-01",47.43,48.63,47.43,48.0,1000.0],["2021-03-02",46.7,49.15,46.7,49.15,1700.0],["2021-03-03",48.79,49.6,48.69,49.6,3800.0],["2021-03-04",50.73,50.73,48.26,48.26,2200.0],["2021-03-05",47.44,55.01,46.43,51.73,5000.0],["2021-03-08",56.91,56.91,54.0,54.0,5400.0],["2021-03-09",51.5,54.18,51.5,54.18,2300.0],["2021-03-10",53.41,53.41,51.9,51.9,500.0],["2021-03-11",51.02,59.0,51.02,57.84,9000.0],["2021-03-12",56.69,56.69,56.69,56.69,600.0],["2021-03-15",53.59,59.9,53.59,55.49,4100.0],["2021-03-16",53.26,57.34,53.0,57.34,2900.0],["2021-03-17",54.83,57.14,54.83,57.14,1600.0],["2021-03-18",56.41,57.06,55.09,55.09,2300.0],["2021-03-19",55.68,58.95,55.68,57.0,4100.0],["2021-03-22",56.92,56.92,55.01,55.1,1700.0],["2021-03-23",56.17,56.17,53.3,53.3,1700.0],["2021-03-24",56.05,57.37,55.12,55.2,3300.0],["2021-03-25",54.0,54.0,54.0,54.0,700.0],["2021-03-26",52.01,54.98,51.78,53.84,2500.0],["2021-03-29",52.39,52.39,52.39,52.39,900.0],["2021-03-30",51.99,56.22,51.99,54.82,2500.0],["2021-03-31",50.2,52.39,49.8,52.39,2400.0],["2021-04-01",52.35,52.35,51.18,51.18,700.0],["2021-04-05",53.72,53.72,53.72,53.72,1000.0],["2021-04-06",50.53,51.02,49.77,49.77,5500.0],["2021-04-07",46.46,49.55,46.46,46.7,1800.0],["2021-04-08",46.25,46.3,46.25,46.3,900.0],["2021-04-09",47.85,47.85,47.85,47.85,700.0],["2021-04-12",47.01,47.01,47.01,47.01,600.0],["2021-04-13",47.01,47.01,47.01,47.01,0.0],["2021-04-14",44.01,49.53,44.01,47.05,3400.0],["2021-04-15",45.5,45.5,45.5,45.5,700.0],["2021-04-16",45.5,45.5,43.81,43.81,5900.0],["2021-04-19",42.6,47.1,42.6,46.0,6700.0],["2021-04-20",45.88,46.59,45.88,46.59,1600.0],["2021-04-21",46.84,48.42,46.5,46.5,2700.0],["2021-04-22",46.55,48.8,46.55,48.8,600.0],["2021-04-23",49.65,49.65,47.91,47.91,1000.0],["2021-04-26",46.08,46.08,46.08,46.08,1100.0],["2021-04-27",46.17,46.17,42.75,43.81,1600.0],["2021-04-28",44.1,44.85,43.77,43.95,2100.0],["2021-04-29",43.17,44.06,43.17,44.06,1200.0],["2021-04-30",43.5,43.5,42.27,42.27,1500.0],["2021-05-03",43.0,44.61,41.0,41.0,8500.0],["2021-05-04",42.27,43.75,42.01,43.75,1100.0],["2021-05-05",44.24,44.24,39.94,39.94,1000.0],["2021-05-06",39.94,39.94,39.94,39.94,400.0],["2021-05-07",40.09,44.09,39.91,40.02,24400.0],["2021-05-10",42.0,42.5,41.37,41.37,5800.0],["2021-05-11",43.75,43.75,41.0,41.0,2100.0],["2021-05-12",40.1,42.53,40.1,42.53,2300.0],["2021-05-13",41.75,42.99,41.75,42.99,2000.0],["2021-05-14",42.99,44.9,42.94,44.67,2100.0],["2021-05-17",42.3,42.3,40.9,40.9,1000.0],["2021-05-18",40.16,42.5,39.89,42.5,6100.0],["2021-05-19",42.21,45.9,42.2,45.9,6500.0],["2021-05-20",45.11,45.85,40.97,42.8,4900.0],["2021-05-21",41.21,43.0,41.09,41.15,2500.0],["2021-05-24",41.43,42.5,41.0,41.7,8700.0],["2021-05-25",41.7,41.7,41.7,41.7,500.0],["2021-05-26",42.02,42.5,41.5,42.5,14900.0],["2021-05-27",41.02,43.02,41.0,42.49,22500.0],["2021-05-28",41.64,42.6,41.5,41.99,10800.0],["2021-06-01",41.9,43.0,41.9,42.15,11600.0],["2021-06-02",42.16,44.71,42.16,43.94,1600.0],["2021-06-03",43.55,47.01,43.55,47.01,2000.0],["2021-06-04",48.63,48.63,48.54,48.54,1300.0],["2021-06-07",48.5,49.5,48.0,48.0,4600.0],["2021-06-08",48.26,48.87,48.26,48.58,1100.0],["2021-06-09",50.12,50.12,48.56,49.0,1100.0],["2021-06-10",47.68,48.23,47.68,48.23,1700.0],["2021-06-11",46.49,48.26,46.04,46.89,2500.0],["2021-06-14",46.05,46.32,44.83,44.83,2000.0],["2021-06-15",43.49,47.1,43.49,47.1,8800.0],["2021-06-16",47.0,47.0,46.13,46.13,4000.0],["2021-06-17",42.11,45.85,42.11,44.15,3800.0],["2021-06-18",43.78,46.37,43.78,46.37,2100.0],["2021-06-21",46.25,47.84,44.3,47.84,3500.0],["2021-06-22",46.0,47.34,45.3,47.0,4400.0],["2021-06-23",48.45,49.0,46.23,47.05,6500.0],["2021-06-24",45.49,46.56,45.49,45.98,1900.0],["2021-06-25",45.82,46.53,44.0,45.9,61200.0],["2021-06-28",44.97,47.66,44.97,46.96,5000.0],["2021-06-29",46.75,47.17,46.05,47.17,5100.0],["2021-06-30",46.0,47.0,45.96,47.0,6300.0],["2021-07-01",46.85,46.85,46.85,46.85,200.0],["2021-07-02",47.1,48.23,45.2,47.94,14300.0],["2021-07-06",48.31,48.31,47.64,47.64,500.0],["2021-07-07",46.88,47.95,46.88,47.95,1700.0],["2021-07-08",47.95,48.47,47.93,48.4,6300.0],["2021-07-09",48.99,52.5,48.95,51.15,7100.0],["2021-07-12",51.97,54.1,51.97,53.04,1900.0],["2021-07-13",54.98,54.98,46.5,48.55,6100.0],["2021-07-14",50.58,50.58,50.0,50.0,700.0],["2021-07-15",50.93,50.93,50.93,50.93,800.0],["2021-07-16",50.16,52.01,50.13,51.2,3400.0],["2021-07-19",49.9,50.62,48.86,48.86,7000.0],["2021-07-20",50.88,51.42,50.25,51.3,1900.0],["2021-07-21",51.35,55.53,51.35,54.35,4600.0],["2021-07-22",53.15,53.15,53.15,53.15,1100.0],["2021-07-23",53.04,53.2,52.44,52.85,4200.0],["2021-07-26",52.85,53.68,52.51,53.55,800.0],["2021-07-27",53.55,53.55,53.55,53.55,0.0],["2021-07-28",52.47,52.95,52.47,52.95,600.0],["2021-07-29",53.3,54.83,53.3,54.83,300.0],["2021-07-30",54.83,54.83,54.83,54.83,0.0],["2021-08-02",53.99,53.99,50.0,51.99,7800.0],["2021-08-03",51.95,51.95,51.95,51.95,4900.0],["2021-08-04",51.95,51.95,50.05,50.2,4300.0],["2021-08-05",50.53,52.1,49.8,49.99,12700.0],["2021-08-06",49.0,52.25,48.99,50.19,16700.0],["2021-08-09",51.0,51.0,50.51,51.0,1700.0],["2021-08-10",50.98,50.98,50.13,50.13,400.0],["2021-08-11",50.13,50.13,50.13,50.13,0.0],["2021-08-12",50.13,50.13,50.13,50.13,0.0],["2021-08-13",50.13,50.13,50.13,50.13,0.0],["2021-08-16",50.13,50.13,50.13,50.13,0.0],["2021-08-17",48.35,50.35,48.35,50.35,1000.0],["2021-08-18",50.35,50.35,50.35,50.35,0.0],["2021-08-19",49.97,51.0,47.9,50.27,3400.0],["2021-08-20",50.27,50.27,50.27,50.27,0.0],["2021-08-23",50.0,51.0,49.97,50.0,1500.0],["2021-08-24",50.0,50.0,50.0,50.0,300.0],["2021-08-25",50.01,50.88,50.01,50.5,2600.0],["2021-08-26",50.5,51.5,50.0,50.05,13100.0],["2021-08-27",51.0,51.05,50.95,50.95,2500.0],["2021-08-30",50.98,50.98,50.98,50.98,3000.0],["2021-08-31",51.01,51.01,50.67,50.67,2300.0],["2021-09-01",50.6,50.6,49.96,50.0,900.0],["2021-09-02",50.8,52.79,50.8,51.9,6400.0],["2021-09-03",52.0,52.0,51.49,51.49,1000.0],["2021-09-07",52.95,53.99,52.79,53.07,4800.0],["2021-09-08",54.47,55.45,54.0,55.45,2400.0],["2021-09-09",58.22,61.05,56.16,59.44,6400.0],["2021-09-10",60.0,70.49,60.0,62.51,10400.0],["2021-09-13",64.1,73.8,62.51,70.99,13100.0],["2021-09-14",68.52,70.0,62.08,63.0,8900.0],["2021-09-15",61.85,65.0,53.98,55.25,23200.0],["2021-09-16",55.5,57.6,52.62,52.62,32400.0],["2021-09-17",53.26,55.47,51.27,51.27,11400.0],["2021-09-20",50.81,55.34,50.81,52.95,9400.0],["2021-09-21",53.25,53.25,53.25,53.25,800.0],["2021-09-22",53.27,54.66,52.8,54.0,5900.0],["2021-09-23",54.0,55.97,51.57,54.23,21100.0],["2021-09-24",54.12,55.0,54.1,54.36,4800.0],["2021-09-27",55.0,56.2,55.0,56.2,4500.0],["2021-09-28",56.59,58.36,56.11,57.52,4400.0],["2021-09-29",58.28,58.28,55.09,58.0,2000.0],["2021-09-30",58.26,58.43,58.26,58.43,600.0],["2021-10-01",59.23,60.4,59.0,59.4,1000.0],["2021-10-04",64.97,64.97,64.97,64.97,600.0],["2021-10-05",64.85,64.85,63.15,63.15,1000.0],["2021-10-06",62.6,62.6,61.84,61.84,900.0],["2021-10-07",60.54,62.0,60.0,62.0,3200.0],["2021-10-08",64.2,64.2,64.2,64.2,1100.0],["2021-10-11",61.98,66.5,61.98,65.97,7200.0],["2021-10-12",63.55,63.55,63.55,63.55,500.0],["2021-10-13",63.75,63.94,63.75,63.94,1400.0],["2021-10-14",66.6,66.99,65.0,65.25,4700.0],["2021-10-15",65.0,66.0,64.45,64.7,3200.0],["2021-10-18",64.7,64.7,64.7,64.7,0.0],["2021-10-19",63.8,65.37,63.8,65.37,800.0],["2021-10-20",64.0,64.0,64.0,64.0,400.0],["2021-10-21",64.0,64.0,64.0,64.0,0.0],["2021-10-22",62.45,63.55,62.45,63.55,400.0],["2021-10-25",64.0,68.9,64.0,67.6,11700.0],["2021-10-26",67.64,71.71,67.64,70.41,5900.0],["2021-10-27",69.0,69.0,68.0,68.0,700.0],["2021-10-28",68.0,68.0,68.0,68.0,700.0],["2021-10-29",68.88,68.88,68.88,68.88,200.0],["2021-11-01",67.72,70.22,67.5,70.22,5000.0],["2021-11-02",66.07,69.15,64.95,69.05,5000.0],["2021-11-03",66.64,70.97,65.15,69.1,1100.0],["2021-11-04",69.08,69.09,69.08,69.09,600.0],["2021-11-05",69.96,70.0,69.9,69.9,900.0],["2021-11-08",69.7,71.59,69.63,71.1,10700.0],["2021-11-09",70.96,71.07,70.27,71.0,5200.0],["2021-11-10",69.35,69.88,66.44,69.88,3200.0],["2021-11-11",71.12,71.12,67.63,69.0,1300.0],["2021-11-12",69.5,70.0,68.31,68.5,2300.0],["2021-11-15",67.77,67.82,67.47,67.82,1000.0],["2021-11-16",67.02,67.02,67.02,67.02,400.0],["2021-11-17",67.43,68.85,67.07,67.07,5400.0],["2021-11-18",67.95,68.6,67.5,68.18,1500.0],["2021-11-19",67.75,67.75,67.75,67.75,500.0],["2021-11-22",69.0,69.0,68.0,68.0,600.0],["2021-11-23",69.94,70.0,69.94,70.0,700.0],["2021-11-24",69.37,70.0,66.25,67.64,4600.0],["2021-11-26",68.66,68.66,65.11,66.95,600.0],["2021-11-29",65.01,67.48,65.01,67.38,11100.0],["2021-11-30",65.78,65.78,61.95,63.1,10800.0],["2021-12-01",65.0,65.0,59.95,59.95,2400.0],["2021-12-02",61.35,61.8,60.05,61.25,23300.0],["2021-12-03",61.5,61.5,58.5,60.7,1600.0],["2021-12-06",60.0,62.15,60.0,62.15,10800.0],["2021-12-07",64.0,65.0,62.95,62.95,3900.0],["2021-12-08",63.0,64.47,61.49,64.47,6300.0],["2021-12-09",62.5,64.95,62.5,64.95,12600.0],["2021-12-10",65.0,65.27,65.0,65.0,11300.0],["2021-12-13",65.0,66.63,64.01,65.2,17900.0],["2021-12-14",65.9,66.08,64.95,66.0,12500.0],["2021-12-15",67.37,67.37,62.65,65.0,5700.0],["2021-12-16",67.23,67.31,63.01,65.0,12500.0],["2021-12-17",64.0,65.8,63.75,65.8,3500.0],["2021-12-20",64.8,64.97,63.0,63.0,1400.0],["2021-12-21",64.95,65.0,64.02,64.38,2000.0],["2021-12-22",66.0,67.78,64.9,65.41,9200.0],["2021-12-23",68.79,68.79,66.6,66.6,1000.0],["2021-12-27",66.15,67.89,66.15,67.25,2900.0],["2021-12-28",67.0,68.8,65.85,67.92,2100.0],["2021-12-29",67.92,67.92,67.92,67.92,400.0],["2021-12-30",67.6,68.29,67.0,68.29,3200.0],["2021-12-31",68.96,70.49,68.76,70.1,6700.0],["2022-01-03",70.52,72.94,70.52,71.0,2400.0],["2022-01-04",72.0,75.04,71.6,71.99,13400.0],["2022-01-05",72.49,73.68,71.0,71.75,4300.0],["2022-01-06",72.1,75.0,70.5,73.25,8300.0],["2022-01-07",74.46,74.51,74.46,74.51,1400.0],["2022-01-10",74.11,74.11,71.1,71.1,1200.0],["2022-01-11",73.28,74.5,73.25,74.5,3000.0],["2022-01-12",74.5,74.5,74.17,74.17,700.0],["2022-01-13",72.76,74.44,71.75,73.98,1000.0],["2022-01-14",73.98,73.98,73.98,73.98,0.0],["2022-01-18",76.0,77.75,75.59,75.83,9400.0],["2022-01-19",77.0,79.6,77.0,78.88,10300.0],["2022-01-20",77.82,79.16,77.82,77.93,16200.0],["2022-01-21",76.25,77.27,73.95,76.48,7800.0],["2022-01-24",76.48,76.48,76.48,76.48,400.0],["2022-01-25",75.03,76.48,74.0,75.0,10200.0],["2022-01-26",75.26,77.5,75.26,76.0,16300.0],["2022-01-27",78.0,80.3,75.25,77.1,6700.0],["2022-01-28",76.1,76.17,76.0,76.0,2700.0],["2022-01-31",76.0,76.5,76.0,76.25,3700.0],["2022-02-01",76.5,77.5,75.54,76.0,18100.0],["2022-02-02",76.0,76.55,73.4,74.64,5300.0],["2022-02-03",73.4,73.4,69.56,71.25,6800.0],["2022-02-04",72.05,72.05,69.72,71.12,9600.0],["2022-02-07",71.12,71.12,71.12,71.12,500.0],["2022-02-08",71.12,71.12,71.12,71.12,300.0],["2022-02-09",71.12,71.12,71.12,71.12,0.0],["2022-02-10",69.72,71.08,69.72,69.98,1800.0],["2022-02-11",71.0,72.2,70.53,70.53,1400.0],["2022-02-14",71.15,72.68,71.15,71.15,12600.0],["2022-02-15",70.6,73.2,70.6,73.2,6700.0],["2022-02-16",73.0,73.35,71.65,73.35,8300.0],["2022-02-17",73.35,73.73,73.35,73.73,800.0],["2022-02-18",73.25,74.51,73.25,74.51,1000.0],["2022-02-22",74.96,76.0,74.66,74.66,2600.0],["2022-02-23",76.0,76.0,74.5,74.8,2500.0],["2022-02-24",73.34,75.51,72.2,74.79,3100.0],["2022-02-25",72.78,72.78,72.78,72.78,300.0],["2022-02-28",74.0,76.0,74.0,74.07,3100.0],["2022-03-01",75.86,77.0,75.29,75.3,8000.0],["2022-03-02",76.8,78.0,75.6,76.3,14800.0],["2022-03-03",76.38,77.9,75.6,77.9,2900.0],["2022-03-04",76.0,78.04,75.0,78.04,4300.0],["2022-03-07",78.2,82.5,76.55,79.5,31000.0],["2022-03-08",81.0,89.51,81.0,84.99,13500.0],["2022-03-09",81.9,82.03,80.02,81.0,3600.0],["2022-03-10",82.0,83.9,81.3,83.9,4600.0],["2022-03-11",83.47,86.25,81.27,82.93,9000.0],["2022-03-14",81.95,81.95,78.0,78.97,6300.0],["2022-03-15",77.01,77.2,73.0,73.7,5500.0],["2022-03-16",71.01,73.28,71.01,71.7,1300.0],["2022-03-17",72.0,75.68,72.0,73.72,2200.0],["2022-03-18",73.55,73.55,73.55,73.55,400.0],["2022-03-21",75.6,75.6,72.34,72.34,6400.0],["2022-03-22",72.15,72.15,67.93,68.5,8000.0],["2022-03-23",70.4,72.69,70.4,71.16,3500.0],["2022-03-24",69.95,70.96,69.95,70.96,1700.0],["2022-03-25",70.96,70.96,70.96,70.96,100.0],["2022-03-28",71.22,71.22,67.8,68.0,4000.0],["2022-03-29",66.61,68.4,66.61,68.4,2300.0],["2022-03-30",68.0,69.48,67.07,69.48,2100.0],["2022-03-31",69.48,69.48,69.48,69.48,300.0],["2022-04-01",69.48,69.48,69.48,69.48,300.0],["2022-04-04",69.95,75.0,69.95,75.0,7000.0],["2022-04-05",74.9,74.9,73.0,73.0,1000.0],["2022-04-06",73.05,73.05,71.03,72.0,2900.0],["2022-04-07",70.0,71.6,70.0,70.1,1600.0],["2022-04-08",71.65,73.35,71.65,72.8,4000.0],["2022-04-11",72.8,72.8,72.8,72.8,100.0],["2022-04-12",72.95,73.0,72.95,73.0,2300.0],["2022-04-13",74.0,74.36,73.8,74.0,2300.0],["2022-04-14",74.0,74.0,74.0,74.0,1100.0],["2022-04-18",74.1,75.0,73.0,74.9,2500.0],["2022-04-19",72.8,74.99,72.8,74.99,3000.0],["2022-04-20",74.82,74.9,74.82,74.89,1400.0],["2022-04-21",74.89,74.89,74.89,74.89,0.0],["2022-04-22",74.88,80.34,74.72,79.0,25100.0],["2022-04-25",78.0,78.55,76.53,78.5,5400.0],["2022-04-26",78.5,78.5,78.5,78.5,500.0],["2022-04-27",78.5,78.5,78.5,78.5,300.0],["2022-04-28",78.0,79.0,78.0,79.0,2400.0],["2022-04-29",78.08,78.77,77.99,78.0,2500.0],["2022-05-02",78.25,78.25,78.01,78.03,900.0],["2022-05-03",78.27,78.85,78.09,78.22,1800.0],["2022-05-04",78.6,80.0,78.5,79.19,7800.0],["2022-05-05",79.01,79.01,79.0,79.0,2800.0],["2022-05-06",78.0,80.0,78.0,78.95,7100.0],["2022-05-09",79.38,79.38,76.24,79.21,4500.0],["2022-05-10",80.0,80.0,75.9,75.97,9700.0],["2022-05-11",77.11,78.7,76.5,78.44,1200.0],["2022-05-12",78.44,78.44,78.44,78.44,0.0],["2022-05-13",78.5,78.5,77.0,77.0,1300.0],["2022-05-16",78.1,79.55,76.65,79.55,3700.0],["2022-05-17",78.68,79.0,78.68,79.0,900.0],["2022-05-18",79.2,79.2,79.2,79.2,500.0],["2022-05-19",78.01,78.99,77.82,78.99,1300.0],["2022-05-20",79.65,80.0,77.92,79.5,3000.0],["2022-05-23",79.75,84.37,79.75,83.15,16100.0],["2022-05-24",82.0,85.0,82.0,82.0,11400.0],["2022-05-25",83.61,85.0,81.85,84.93,8700.0],["2022-05-26",84.97,85.0,82.43,83.55,5000.0],["2022-05-27",84.38,85.0,81.64,83.79,2300.0],["2022-05-31",84.21,85.0,84.21,84.66,2600.0],["2022-06-01",84.5,85.0,84.5,84.9,3200.0],["2022-06-02",84.31,88.31,84.31,87.75,20200.0],["2022-06-03",87.78,88.34,87.6,88.0,2500.0],["2022-06-06",89.0,90.0,88.06,90.0,9900.0],["2022-06-07",89.25,93.0,89.25,90.95,22200.0],["2022-06-08",92.01,100.05,91.15,98.0,11200.0],["2022-06-09",99.5,105.0,98.32,99.16,16100.0],["2022-06-10",97.65,100.24,95.92,97.5,7900.0],["2022-06-13",94.66,100.0,92.28,92.28,11400.0],["2022-06-14",92.98,94.79,90.29,90.85,4400.0],["2022-06-15",93.77,93.77,87.85,89.0,6600.0],["2022-06-16",88.25,88.25,86.0,86.0,6900.0],["2022-06-17",85.78,85.78,80.05,80.05,5100.0],["2022-06-21",80.1,83.0,80.1,80.89,3000.0],["2022-06-22",79.85,80.56,77.45,77.46,3800.0],["2022-06-23",77.76,80.18,73.25,73.46,11400.0],["2022-06-24",72.56,80.4,72.56,73.84,7200.0],["2022-06-27",74.06,81.02,74.06,75.99,14600.0],["2022-06-28",78.07,80.93,76.1,77.5,16600.0],["2022-06-29",80.76,81.17,77.9,78.97,9800.0],["2022-06-30",77.44,79.05,77.43,78.4,5300.0],["2022-07-01",79.99,82.0,78.5,81.6,8400.0],["2022-07-05",80.98,82.5,78.17,81.4,8700.0],["2022-07-06",83.35,83.35,76.49,77.8,4500.0],["2022-07-07",79.18,80.53,75.87,80.07,8600.0],["2022-07-08",80.0,81.78,76.11,78.51,3400.0],["2022-07-11",78.5,80.2,76.25,80.2,23100.0],["2022-07-12",79.0,82.99,78.57,78.7,10400.0],["2022-07-13",78.01,81.31,78.01,79.87,4500.0],["2022-07-14",77.03,81.12,77.03,77.63,21300.0],["2022-07-15",78.06,83.24,75.61,76.17,17400.0],["2022-07-18",75.23,79.96,75.23,77.28,9700.0],["2022-07-19",77.94,79.84,76.7,79.84,10400.0],["2022-07-20",80.49,85.59,79.5,83.1,6500.0],["2022-07-21",84.0,86.37,83.4,86.2,6300.0],["2022-07-22",84.5,84.51,83.55,84.01,2400.0],["2022-07-25",82.49,85.85,82.49,83.75,9400.0],["2022-07-26",84.74,84.74,83.6,83.6,2100.0],["2022-07-27",84.38,86.2,83.09,84.3,15500.0],["2022-07-28",84.4,84.4,82.34,82.34,7800.0],["2022-07-29",83.52,83.52,82.01,83.01,4400.0],["2022-08-01",82.26,82.5,80.11,82.4,4400.0],["2022-08-02",82.42,82.42,80.64,80.64,1700.0],["2022-08-03",81.5,81.61,78.8,81.61,4400.0],["2022-08-04",79.71,82.3,79.4,79.6,2200.0],["2022-08-05",79.03,80.9,79.03,80.07,1700.0],["2022-08-08",79.57,83.13,79.2,80.45,7100.0],["2022-08-09",81.7,83.62,80.26,82.46,5600.0],["2022-08-10",83.36,84.39,83.11,83.99,2200.0],["2022-08-11",84.4,86.28,82.62,82.62,7600.0],["2022-08-12",82.0,82.0,82.0,82.0,200.0],["2022-08-15",77.42,81.9,76.93,80.48,3800.0],["2022-08-16",81.52,83.0,80.2,82.1,3000.0],["2022-08-17",81.48,82.62,80.02,81.21,3300.0],["2022-08-18",81.0,81.87,80.47,81.87,2500.0],["2022-08-19",81.87,81.87,81.87,81.87,700.0],["2022-08-22",81.76,82.8,79.71,82.8,2800.0],["2022-08-23",85.9,85.9,84.5,84.5,1600.0],["2022-08-24",84.0,87.68,84.0,85.8,4600.0],["2022-08-25",86.64,88.4,85.0,88.4,4500.0],["2022-08-26",88.29,89.0,86.72,88.95,4600.0],["2022-08-29",88.5,98.02,88.5,94.6,13700.0],["2022-08-30",96.29,100.0,93.5,94.95,22300.0],["2022-08-31",95.0,96.28,93.5,93.96,9800.0],["2022-09-01",92.1,93.0,91.1,92.98,4800.0],["2022-09-02",93.0,93.66,91.49,92.99,2000.0],["2022-09-06",94.11,96.0,90.65,90.76,4700.0],["2022-09-07",94.95,94.95,91.2,92.0,2300.0],["2022-09-08",90.07,90.07,90.07,90.07,500.0],["2022-09-09",91.79,93.5,90.0,90.0,2600.0],["2022-09-12",90.5,93.48,89.73,91.44,6500.0],["2022-09-13",91.0,92.82,90.12,90.12,700.0],["2022-09-14",92.97,92.97,90.25,90.25,2800.0],["2022-09-15",88.6,88.6,88.6,88.6,300.0],["2022-09-16",88.12,88.12,88.12,88.12,1300.0],["2022-09-19",88.1,89.7,87.12,89.65,4800.0],["2022-09-20",87.59,88.12,87.59,88.12,500.0],["2022-09-21",88.25,91.0,88.25,91.0,900.0],["2022-09-22",88.0,88.0,85.55,85.58,4700.0],["2022-09-23",85.1,88.28,82.5,84.4,9600.0],["2022-09-26",82.37,82.37,78.19,78.19,13200.0],["2022-09-27",78.1,78.1,75.53,77.73,1900.0],["2022-09-28",78.0,78.5,76.97,77.15,3800.0],["2022-09-29",77.15,77.15,77.15,77.15,0.0],["2022-09-30",77.78,79.8,77.78,79.8,700.0],["2022-10-03",82.0,82.0,82.0,82.0,700.0],["2022-10-04",85.78,85.78,85.78,85.78,1400.0],["2022-10-05",85.78,85.78,85.78,85.78,900.0],["2022-10-06",85.78,85.78,85.78,85.78,700.0],["2022-10-07",87.18,89.0,85.98,85.98,4300.0],["2022-10-10",85.98,86.18,84.56,84.56,1400.0],["2022-10-11",82.2,83.95,79.7,79.7,8000.0],["2022-10-12",81.59,81.59,78.7,81.59,2500.0],["2022-10-13",81.66,82.34,80.5,80.63,1500.0],["2022-10-14",77.9,79.0,77.9,79.0,1600.0],["2022-10-17",84.39,84.39,84.39,84.39,700.0],["2022-10-18",82.91,82.91,80.4,80.49,2900.0],["2022-10-19",79.28,79.28,78.6,79.0,1500.0],["2022-10-20",78.98,79.0,76.15,76.15,2600.0],["2022-10-21",77.5,77.6,77.5,77.5,4400.0],["2022-10-24",76.5,76.5,73.25,73.61,10900.0],["2022-10-25",75.0,75.0,71.6,71.6,6600.0],["2022-10-26",69.84,72.45,69.84,72.45,1300.0],["2022-10-27",72.45,72.45,72.45,72.45,300.0],["2022-10-28",75.5,75.5,74.75,74.75,3400.0],["2022-10-31",75.45,75.68,75.0,75.0,4400.0],["2022-11-01",82.06,82.06,74.36,75.5,22700.0],["2022-11-02",75.5,75.5,75.5,75.5,500.0],["2022-11-03",76.07,76.07,75.5,75.5,4400.0],["2022-11-04",74.5,75.8,74.5,75.5,4900.0],["2022-11-07",76.58,80.1,75.02,76.77,24000.0],["2022-11-08",77.79,79.81,77.16,78.0,5500.0],["2022-11-09",78.0,78.0,78.0,78.0,1100.0],["2022-11-10",78.3,80.47,78.3,80.47,4800.0],["2022-11-11",81.0,83.8,81.0,82.4,3900.0],["2022-11-14",82.4,83.5,80.7,80.7,6300.0],["2022-11-15",81.23,82.51,81.1,81.37,4500.0],["2022-11-16",81.41,82.0,78.8,78.8,4600.0],["2022-11-17",74.5,81.9,74.5,78.0,2300.0],["2022-11-18",77.0,77.5,75.5,77.5,1700.0],["2022-11-21",75.31,76.98,75.0,76.0,3700.0],["2022-11-22",78.55,81.0,78.55,80.5,3000.0],["2022-11-23",79.95,86.85,79.95,82.38,6600.0],["2022-11-25",82.2,84.2,79.18,79.18,2800.0],["2022-11-28",80.17,82.83,79.89,79.89,6200.0],["2022-11-29",80.08,81.5,78.25,79.95,6900.0],["2022-11-30",80.99,82.0,80.71,81.74,5700.0],["2022-12-01",81.05,81.74,80.95,81.01,4800.0],["2022-12-02",80.0,80.0,78.01,78.99,4000.0],["2022-12-05",78.0,79.0,77.01,77.3,4200.0],["2022-12-06",76.8,77.12,76.8,77.12,1600.0],["2022-12-07",75.55,76.07,75.55,76.07,800.0],["2022-12-08",76.07,76.07,76.07,76.07,300.0],["2022-12-09",76.52,80.04,76.52,78.2,5800.0],["2022-12-12",79.86,83.09,79.21,82.05,7300.0],["2022-12-13",82.05,82.05,82.05,82.05,300.0],["2022-12-14",82.5,84.25,82.5,83.51,7000.0],["2022-12-15",82.98,84.12,82.5,84.12,4200.0],["2022-12-16",83.07,87.5,81.78,85.01,6900.0],["2022-12-19",85.06,85.64,81.43,82.95,9600.0],["2022-12-20",83.25,86.21,83.25,86.21,5700.0],["2022-12-21",85.75,87.27,82.97,87.27,3800.0],["2022-12-22",84.85,85.4,83.3,84.51,6700.0],["2022-12-23",85.0,85.75,84.8,85.5,4000.0],["2022-12-27",86.0,86.5,86.0,86.2,1700.0],["2022-12-28",87.0,87.1,85.69,85.75,1800.0],["2022-12-29",87.2,87.5,85.0,87.2,11000.0],["2022-12-30",86.01,86.87,86.01,86.87,1300.0],["2023-01-03",86.8,86.8,86.68,86.68,2100.0],["2023-01-04",86.0,86.88,86.0,86.88,3900.0],["2023-01-05",85.84,86.41,85.14,86.41,11200.0],["2023-01-06",86.3,89.5,86.3,89.5,24200.0],["2023-01-09",89.5,95.95,89.5,91.01,13600.0],["2023-01-10",91.57,93.75,90.59,91.0,3800.0],["2023-01-11",90.5,90.51,88.53,89.19,6900.0],["2023-01-12",90.02,92.0,89.79,91.89,8200.0],["2023-01-13",91.63,91.63,91.29,91.3,2900.0],["2023-01-17",91.99,92.0,91.7,91.7,1300.0],["2023-01-18",91.04,91.04,90.07,90.07,900.0],["2023-01-19",90.63,91.0,90.63,90.85,900.0],["2023-01-20",91.4,91.99,91.4,91.99,3000.0],["2023-01-23",91.0,92.0,91.0,91.94,11600.0],["2023-01-24",90.89,91.95,90.89,91.8,2000.0],["2023-01-25",93.42,93.42,91.25,91.25,4800.0],["2023-01-26",93.0,93.0,91.91,91.99,3300.0],["2023-01-27",92.3,92.3,91.55,91.95,4500.0],["2023-01-30",91.0,92.0,91.0,92.0,4600.0],["2023-01-31",91.1,92.0,91.1,91.5,6200.0],["2023-02-01",92.0,92.0,90.41,91.0,5300.0],["2023-02-02",90.94,91.93,90.5,91.74,8200.0],["2023-02-03",91.5,91.5,91.3,91.3,4500.0],["2023-02-06",91.23,91.85,90.92,91.0,6200.0],["2023-02-07",91.5,91.5,91.5,91.5,2200.0],["2023-02-08",91.0,91.33,91.0,91.2,5500.0],["2023-02-09",91.0,91.0,89.75,89.75,3200.0],["2023-02-10",90.0,90.0,90.0,90.0,1100.0],["2023-02-13",89.97,90.0,89.8,89.89,6500.0],["2023-02-14",88.5,88.5,88.5,88.5,1200.0],["2023-02-15",87.13,89.56,87.13,88.7,7200.0],["2023-02-16",89.1,89.1,89.1,89.1,1800.0],["2023-02-17",88.05,88.11,88.02,88.06,2200.0],["2023-02-21",88.17,88.2,87.55,87.55,3400.0],["2023-02-22",87.21,88.0,87.21,88.0,15300.0],["2023-02-23",89.95,90.21,88.9,90.21,13300.0],["2023-02-24",91.43,91.75,90.5,91.75,5100.0],["2023-02-27",92.0,93.15,91.25,91.95,4100.0],["2023-02-28",91.95,91.95,91.45,91.5,1800.0],["2023-03-01",91.9,92.0,91.01,91.5,21100.0],["2023-03-02",91.0,91.5,91.0,91.5,2000.0],["2023-03-03",90.95,91.0,90.95,91.0,2300.0],["2023-03-06",91.65,91.85,90.1,90.93,6400.0],["2023-03-07",89.5,90.3,89.5,90.3,1600.0],["2023-03-08",90.5,91.0,89.55,90.7,6100.0],["2023-03-09",90.08,90.08,90.07,90.07,1600.0],["2023-03-10",89.74,91.24,87.58,89.0,11900.0],["2023-03-13",88.96,89.05,87.0,88.25,6600.0],["2023-03-14",89.0,90.4,88.4,88.65,5200.0],["2023-03-15",85.25,85.5,80.01,81.6,20300.0],["2023-03-16",82.1,83.44,80.5,83.44,11400.0],["2023-03-17",82.25,83.2,82.25,82.95,4100.0],["2023-03-20",82.95,85.9,82.51,83.6,7600.0],["2023-03-21",84.0,86.14,83.01,84.69,11800.0],["2023-03-22",83.25,84.99,83.25,83.5,10700.0],["2023-03-23",83.5,84.98,82.21,82.25,9400.0],["2023-03-24",81.54,83.81,81.54,83.0,6200.0],["2023-03-27",83.92,84.66,82.89,83.29,9800.0],["2023-03-28",83.13,84.55,81.0,83.0,14000.0],["2023-03-29",83.01,83.92,81.43,82.55,5500.0],["2023-03-30",83.55,85.53,83.48,85.5,6400.0],["2023-03-31",84.25,86.44,84.0,84.75,7800.0],["2023-04-03",85.54,87.5,85.54,87.12,6500.0],["2023-04-04",87.7,88.0,85.7,87.5,7800.0],["2023-04-05",87.0,87.85,86.75,87.24,4000.0],["2023-04-06",86.77,87.18,86.77,87.18,700.0],["2023-04-10",88.12,92.0,87.45,91.08,13800.0],["2023-04-11",91.95,96.2,91.2,95.84,22200.0],["2023-04-12",97.1,97.43,94.72,96.4,13200.0],["2023-04-13",95.01,98.32,94.89,94.99,9400.0],["2023-04-14",94.99,96.32,93.17,94.7,9400.0],["2023-04-17",93.26,94.6,91.69,92.39,10600.0],["2023-04-18",91.05,92.25,89.6,89.6,7600.0],["2023-04-19",89.0,89.75,88.78,89.7,5800.0],["2023-04-20",89.68,89.68,86.44,87.09,6300.0],["2023-04-21",86.21,87.64,83.0,86.7,6500.0],["2023-04-24",85.88,86.55,84.42,84.43,9600.0],["2023-04-25",83.35,84.19,82.55,82.55,6200.0],["2023-04-26",82.04,83.18,81.31,82.7,9400.0],["2023-04-27",82.5,83.4,82.31,83.07,4200.0],["2023-04-28",82.31,88.5,82.31,86.39,10200.0],["2023-05-01",85.31,89.0,85.31,87.06,10600.0],["2023-05-02",87.53,89.92,83.02,84.31,7200.0],["2023-05-03",83.81,86.1,83.81,84.97,5800.0],["2023-05-04",85.1,86.59,83.52,86.48,5800.0],["2023-05-05",87.34,90.1,86.99,87.91,10700.0],["2023-05-08",88.02,88.89,85.87,86.9,6500.0],["2023-05-09",87.0,87.03,84.0,84.52,5600.0],["2023-05-10",82.67,84.54,81.55,82.45,3300.0],["2023-05-11",82.15,82.4,80.63,80.73,8600.0],["2023-05-12",81.9,82.59,81.0,81.0,4100.0],["2023-05-15",81.0,84.74,81.0,83.7,7500.0],["2023-05-16",83.98,85.5,83.98,84.12,7800.0],["2023-05-17",85.6,85.6,84.1,84.8,4700.0],["2023-05-18",85.58,85.58,83.77,84.0,2400.0],["2023-05-19",85.0,85.2,83.0,83.0,3300.0],["2023-05-22",83.9,88.01,83.9,87.69,14200.0],["2023-05-23",86.77,88.21,86.77,88.21,1600.0],["2023-05-24",88.1,88.1,88.1,88.1,1600.0],["2023-05-25",88.03,88.03,88.03,88.03,1000.0],["2023-05-26",89.9,90.5,88.15,88.15,6000.0],["2023-05-30",88.15,88.22,88.15,88.22,1200.0],["2023-05-31",94.81,94.81,90.27,91.5,5600.0],["2023-06-01",91.9,93.99,88.01,91.6,7400.0],["2023-06-02",92.97,98.0,92.97,96.98,8700.0],["2023-06-05",97.0,100.0,96.0,96.0,12300.0],["2023-06-06",98.0,98.0,98.0,98.0,1900.0],["2023-06-07",100.0,100.0,96.6,96.6,3200.0],["2023-06-08",97.7,97.7,92.09,93.12,8200.0],["2023-06-09",95.44,95.44,90.24,90.24,2700.0],["2023-06-12",91.76,93.89,91.25,93.65,6900.0],["2023-06-13",93.86,97.16,93.86,94.55,6400.0],["2023-06-14",99.0,99.0,92.0,92.0,8300.0],["2023-06-15",94.75,95.95,92.42,93.2,5600.0],["2023-06-16",95.5,95.5,93.25,93.25,4700.0],["2023-06-20",96.07,96.25,95.0,96.24,4600.0],["2023-06-21",96.7,98.0,96.7,97.2,5300.0],["2023-06-22",96.15,98.43,96.15,98.43,7800.0],["2023-06-23",97.05,98.0,92.65,93.7,80900.0],["2023-06-26",93.36,95.47,91.11,92.99,6600.0],["2023-06-27",92.42,93.25,91.01,91.98,6200.0],["2023-06-28",91.99,93.2,91.99,93.2,2900.0],["2023-06-29",91.58,93.48,91.58,92.9,1900.0],["2023-06-30",90.77,92.2,90.77,92.03,3700.0],["2023-07-03",93.04,93.04,91.99,92.42,3000.0],["2023-07-05",92.0,93.24,90.44,91.7,5500.0],["2023-07-06",92.0,92.0,90.82,91.9,4100.0],["2023-07-07",93.02,93.3,92.4,92.8,6000.0],["2023-07-10",92.02,92.25,91.0,91.32,2100.0],["2023-07-11",91.99,93.46,91.16,91.16,4700.0],["2023-07-12",90.5,93.04,90.24,90.24,4700.0],["2023-07-13",89.25,92.47,87.38,91.32,4800.0],["2023-07-14",90.5,92.27,88.76,89.33,5900.0],["2023-07-17",89.5,90.49,89.5,90.08,1600.0],["2023-07-18",85.5,92.24,85.5,91.8,7500.0],["2023-07-19",90.81,91.55,90.02,91.55,3100.0],["2023-07-20",92.05,92.05,92.05,92.05,1500.0],["2023-07-21",91.46,93.38,91.06,93.38,6000.0],["2023-07-24",92.5,94.6,92.05,94.35,8900.0],["2023-07-25",95.0,95.4,95.0,95.4,2400.0],["2023-07-26",95.5,95.5,94.66,94.66,1400.0],["2023-07-27",95.5,96.24,94.05,95.75,5000.0],["2023-07-28",95.27,95.27,95.01,95.01,700.0],["2023-07-31",94.0,96.16,94.0,96.16,2200.0],["2023-08-01",96.5,96.5,96.5,96.5,800.0],["2023-08-02",96.5,96.98,94.3,94.3,3200.0],["2023-08-03",95.79,97.25,95.79,95.93,3700.0],["2023-08-04",94.51,94.51,94.51,94.51,600.0],["2023-08-07",96.5,96.5,95.52,95.52,2200.0],["2023-08-08",94.63,94.63,94.63,94.63,600.0],["2023-08-09",95.98,96.48,95.01,95.57,4700.0],["2023-08-10",94.02,95.14,94.02,94.03,2600.0],["2023-08-11",94.24,94.52,92.48,92.95,3400.0],["2023-08-14",93.5,93.5,93.5,93.5,700.0],["2023-08-15",92.01,93.55,92.01,93.55,5100.0],["2023-08-16",93.5,93.89,92.42,92.6,4700.0],["2023-08-17",93.75,96.0,93.25,93.25,4400.0],["2023-08-18",95.99,95.99,95.99,95.99,1200.0],["2023-08-21",96.0,99.98,96.0,97.52,3800.0],["2023-08-22",95.36,96.0,95.36,96.0,1400.0],["2023-08-23",96.0,98.99,95.6,98.99,8200.0],["2023-08-24",95.85,95.85,95.85,95.85,900.0],["2023-08-25",97.23,97.25,96.65,96.65,1200.0],["2023-08-28",97.07,98.26,96.16,96.89,3900.0],["2023-08-29",97.0,98.99,96.4,96.98,5400.0],["2023-08-30",97.0,97.0,97.0,97.0,400.0],["2023-08-31",97.0,97.0,97.0,97.0,500.0],["2023-09-01",98.0,98.0,97.0,97.93,4100.0],["2023-09-05",97.93,97.93,97.93,97.93,1000.0],["2023-09-06",97.75,98.0,97.6,97.6,4000.0],["2023-09-07",98.0,98.22,98.0,98.22,7800.0],["2023-09-08",99.0,99.5,97.35,98.58,2900.0],["2023-09-11",98.0,98.0,98.0,98.0,1000.0],["2023-09-12",98.0,101.98,98.0,100.05,5400.0],["2023-09-13",100.0,101.75,100.0,101.48,4200.0],["2023-09-14",100.48,107.08,100.48,106.5,7100.0],["2023-09-15",106.01,114.5,106.01,114.48,17100.0],["2023-09-18",113.75,119.99,112.0,117.48,13500.0],["2023-09-19",117.88,119.0,117.48,118.51,2500.0],["2023-09-20",119.0,119.0,115.76,116.2,4000.0],["2023-09-21",113.47,113.47,107.58,107.58,6700.0],["2023-09-22",112.0,112.1,110.09,112.1,3300.0],["2023-09-25",113.16,114.0,112.0,113.46,4700.0],["2023-09-26",114.03,114.03,114.03,114.03,900.0],["2023-09-27",112.0,118.7,112.0,116.97,13000.0],["2023-09-28",115.74,120.0,115.74,117.01,9500.0],["2023-09-29",117.0,117.0,115.32,115.99,3700.0],["2023-10-02",115.77,115.77,111.5,111.5,4000.0],["2023-10-03",110.6,111.5,110.6,111.5,1400.0],["2023-10-04",109.95,109.99,104.25,104.25,4600.0],["2023-10-05",104.0,109.19,104.0,109.19,2100.0],["2023-10-06",108.29,108.29,108.29,108.29,700.0],["2023-10-09",109.92,111.42,107.06,107.06,3100.0],["2023-10-10",109.9,109.9,106.0,106.0,2500.0],["2023-10-11",103.6,103.6,103.6,103.6,1800.0],["2023-10-12",106.76,108.55,106.76,108.55,1200.0],["2023-10-13",108.0,108.0,108.0,108.0,700.0],["2023-10-16",110.0,110.04,107.33,107.6,4800.0],["2023-10-17",109.25,109.25,107.25,107.25,1300.0],["2023-10-18",111.88,111.88,107.12,107.8,3600.0],["2023-10-19",106.17,106.17,106.17,106.17,500.0],["2023-10-20",108.27,108.48,108.27,108.48,2100.0],["2023-10-23",112.0,112.82,107.7,108.49,19100.0],["2023-10-24",108.25,108.88,108.25,108.35,3300.0],["2023-10-25",108.0,108.0,107.21,107.26,1200.0],["2023-10-26",109.39,109.39,106.96,106.96,1800.0],["2023-10-27",104.54,107.0,104.54,105.2,1300.0],["2023-10-30",107.0,107.0,107.0,107.0,2800.0],["2023-10-31",106.35,107.0,105.0,106.92,4500.0],["2023-11-01",108.24,108.24,106.51,106.51,700.0],["2023-11-02",107.5,107.5,107.5,107.5,900.0],["2023-11-03",106.2,107.99,106.2,107.99,900.0],["2023-11-06",107.0,107.09,103.5,103.56,7000.0],["2023-11-07",104.77,104.77,104.77,104.77,600.0],["2023-11-08",103.75,103.75,103.75,103.75,1000.0],["2023-11-09",102.0,104.48,102.0,104.48,1400.0],["2023-11-10",103.5,105.38,103.5,105.38,2200.0],["2023-11-13",104.99,104.99,104.99,104.99,300.0],["2023-11-14",106.0,109.49,106.0,109.49,1600.0],["2023-11-15",108.34,108.34,108.34,108.34,600.0],["2023-11-16",107.31,107.31,107.31,107.31,600.0],["2023-11-17",109.51,109.51,107.78,107.78,2100.0],["2023-11-20",107.89,108.0,107.0,107.1,4100.0],["2023-11-21",105.27,105.27,105.27,105.27,300.0],["2023-11-22",106.9,106.9,106.9,106.9,200.0],["2023-11-24",105.24,105.24,105.24,105.24,300.0],["2023-11-27",104.49,106.0,104.49,106.0,4500.0],["2023-11-28",106.0,106.0,105.01,105.01,500.0],["2023-11-29",104.03,106.82,104.03,106.82,5200.0],["2023-11-30",107.24,107.24,105.21,106.74,3100.0],["2023-12-01",108.0,109.48,107.95,109.48,3500.0],["2023-12-04",107.07,109.0,104.43,108.55,3300.0],["2023-12-05",107.18,107.18,105.0,105.0,1700.0],["2023-12-06",102.55,102.56,102.0,102.0,2200.0],["2023-12-07",101.62,101.62,101.58,101.58,1100.0],["2023-12-08",102.01,102.01,102.01,102.01,700.0],["2023-12-11",102.09,105.04,102.09,104.18,1600.0],["2023-12-12",103.93,103.93,99.75,99.75,1500.0],["2023-12-13",108.07,108.07,108.07,108.07,1100.0],["2023-12-14",106.91,106.91,106.91,106.91,1100.0],["2023-12-15",107.0,107.94,107.0,107.94,3700.0],["2023-12-18",108.0,108.52,107.75,107.75,2800.0],["2023-12-19",108.07,108.51,108.0,108.02,1900.0],["2023-12-20",104.9,108.3,104.9,108.3,1300.0],["2023-12-21",104.8,104.8,104.8,104.8,600.0],["2023-12-22",106.1,109.96,106.1,109.96,1200.0],["2023-12-26",109.57,109.57,109.57,109.57,1100.0],["2023-12-27",105.05,108.89,105.05,108.89,1200.0],["2023-12-28",106.61,106.61,106.61,106.61,500.0],["2023-12-29",103.35,106.35,102.7,106.35,2200.0],["2024-01-02",107.22,107.22,101.81,101.81,3600.0],["2024-01-03",103.95,103.95,103.95,103.95,1000.0],["2024-01-04",101.09,101.09,101.09,101.09,600.0],["2024-01-05",102.5,105.7,102.5,105.7,3900.0],["2024-01-08",100.87,102.48,100.87,102.48,1400.0],["2024-01-09",100.99,101.61,100.11,100.11,2200.0],["2024-01-10",100.55,100.66,100.0,100.0,2100.0],["2024-01-11",100.0,100.0,99.05,99.05,2200.0],["2024-01-12",99.35,100.74,98.5,100.74,3000.0],["2024-01-16",99.01,99.01,99.01,99.01,500.0],["2024-01-17",97.5,97.55,97.5,97.55,1100.0],["2024-01-18",96.0,97.15,96.0,97.15,500.0],["2024-01-19",98.5,98.5,98.5,98.5,500.0],["2024-01-22",99.98,99.98,99.98,99.98,500.0],["2024-01-23",97.5,98.5,97.1,97.1,1700.0],["2024-01-24",98.33,100.18,98.07,98.07,3300.0],["2024-01-25",98.79,102.94,98.78,102.63,4300.0],["2024-01-26",102.03,103.49,99.08,102.14,4600.0],["2024-01-29",100.6,102.97,100.6,100.74,4300.0],["2024-01-30",101.35,101.35,100.07,100.07,900.0],["2024-01-31",102.98,102.98,96.2,96.2,2400.0],["2024-02-01",96.2,96.2,95.79,95.79,1800.0],["2024-02-02",93.15,95.35,92.4,95.04,2300.0],["2024-02-05",94.5,99.1,94.5,95.05,3000.0],["2024-02-06",95.24,95.24,95.24,95.24,600.0],["2024-02-07",95.02,95.02,95.02,95.02,400.0],["2024-02-08",95.9,95.9,95.9,95.9,600.0],["2024-02-09",95.0,95.0,93.52,93.52,1200.0],["2024-02-12",95.08,95.35,95.08,95.35,1100.0],["2024-02-13",93.7,93.7,93.7,93.7,900.0],["2024-02-14",96.0,96.0,96.0,96.0,700.0],["2024-02-15",98.48,99.48,96.75,99.47,2800.0],["2024-02-16",97.7,98.5,97.01,97.01,1900.0],["2024-02-20",97.12,97.45,97.12,97.45,900.0],["2024-02-21",97.24,97.24,97.24,97.24,600.0],["2024-02-22",97.99,97.99,97.99,97.99,500.0],["2024-02-23",96.18,96.18,96.18,96.18,300.0],["2024-02-26",96.18,96.18,96.18,96.18,300.0],["2024-02-27",97.6,97.6,97.6,97.6,400.0],["2024-02-28",96.35,96.35,96.35,96.35,200.0],["2024-02-29",98.85,98.85,98.85,98.85,600.0],["2024-03-01",99.75,100.27,99.75,100.22,1900.0],["2024-03-04",100.2,100.2,97.02,97.1,4200.0],["2024-03-05",96.02,98.0,96.02,98.0,1100.0],["2024-03-06",99.68,99.68,99.68,99.68,400.0],["2024-03-07",99.68,103.5,99.21,103.5,2100.0],["2024-03-08",103.01,103.01,103.01,103.01,600.0],["2024-03-11",102.71,103.76,100.95,103.76,4500.0],["2024-03-12",100.1,100.1,100.1,100.1,400.0],["2024-03-13",101.73,101.73,101.73,101.73,1500.0],["2024-03-14",101.42,102.0,98.3,98.3,1400.0],["2024-03-15",97.15,101.49,97.15,101.49,4500.0],["2024-03-18",101.0,101.0,100.07,100.07,2100.0],["2024-03-19",100.07,100.07,100.07,100.07,500.0],["2024-03-20",101.58,101.58,101.58,101.58,1500.0],["2024-03-21",100.5,100.5,99.26,100.5,2500.0],["2024-03-22",100.45,100.45,100.45,100.45,300.0],["2024-03-25",100.45,100.45,100.45,100.45,500.0],["2024-03-26",99.72,99.72,98.62,98.62,800.0],["2024-03-27",99.98,99.98,99.98,99.98,500.0],["2024-03-28",100.23,100.25,100.0,100.25,1600.0],["2024-04-01",100.5,100.5,100.4,100.4,1500.0],["2024-04-02",100.71,100.71,100.71,100.71,1300.0],["2024-04-03",100.29,100.5,100.29,100.36,1400.0],["2024-04-04",100.01,100.01,100.01,100.01,900.0],["2024-04-05",100.25,100.25,99.66,100.05,2600.0],["2024-04-08",99.15,99.15,99.15,99.15,1200.0],["2024-04-09",99.96,100.01,99.01,99.01,1700.0],["2024-04-10",100.82,100.82,100.82,100.82,600.0],["2024-04-11",100.69,100.69,100.69,100.69,600.0],["2024-04-12",100.04,100.09,100.04,100.09,1200.0],["2024-04-15",99.1,99.1,99.1,99.1,1400.0],["2024-04-16",100.0,100.0,99.42,99.42,2000.0],["2024-04-17",99.26,103.91,99.26,102.23,2100.0],["2024-04-18",100.0,100.25,99.78,99.78,3000.0],["2024-04-19",99.03,101.04,99.03,101.04,11900.0],["2024-04-22",100.0,100.1,98.55,98.55,10400.0],["2024-04-23",99.5,100.1,99.5,99.57,4300.0],["2024-04-24",99.5,101.09,99.5,100.7,6000.0],["2024-04-25",99.51,102.47,99.51,102.47,3300.0],["2024-04-26",101.97,101.97,101.97,101.97,800.0],["2024-04-29",101.85,104.28,101.85,104.28,2800.0],["2024-04-30",104.0,104.0,102.46,102.46,2000.0],["2024-05-01",99.07,105.87,99.07,105.48,2900.0],["2024-05-02",101.31,103.8,101.27,103.8,1200.0],["2024-05-03",103.45,103.45,103.45,103.45,300.0],["2024-05-06",104.9,104.9,102.69,102.98,5000.0],["2024-05-07",100.07,102.53,100.07,102.53,700.0],["2024-05-08",105.8,105.8,103.91,103.91,600.0],["2024-05-09",103.98,103.98,103.98,103.98,500.0],["2024-05-10",104.04,104.04,104.04,104.04,300.0],["2024-05-13",104.57,104.57,103.5,103.5,1800.0],["2024-05-14",102.1,106.61,102.1,106.61,1000.0],["2024-05-15",106.75,106.75,106.71,106.71,1100.0],["2024-05-16",105.0,105.49,102.98,103.7,1200.0],["2024-05-17",105.72,105.72,105.72,105.72,800.0],["2024-05-20",105.83,107.15,105.5,107.0,3600.0],["2024-05-21",108.0,111.85,108.0,111.85,1100.0],["2024-05-22",112.96,112.96,112.96,112.96,600.0],["2024-05-23",105.67,105.67,105.67,105.67,1000.0],["2024-05-24",111.34,117.67,105.67,110.99,4200.0],["2024-05-28",112.97,120.93,112.97,120.0,3200.0],["2024-05-29",119.94,120.46,108.0,109.54,3800.0],["2024-05-30",107.23,109.49,107.23,109.49,900.0],["2024-05-31",107.03,114.0,107.03,114.0,700.0],["2024-06-03",114.0,114.0,114.0,114.0,1000.0],["2024-06-04",108.0,108.95,104.6,104.6,3500.0],["2024-06-05",104.0,104.14,100.22,102.95,2700.0],["2024-06-06",105.89,105.89,105.88,105.88,1000.0],["2024-06-07",106.26,106.26,106.26,106.26,1000.0],["2024-06-10",107.38,109.95,107.36,109.44,6700.0],["2024-06-11",107.0,108.0,106.21,107.88,3800.0],["2024-06-12",107.15,109.67,107.15,109.67,1200.0],["2024-06-13",108.37,109.3,108.36,109.3,1200.0],["2024-06-14",106.65,106.65,106.65,106.65,300.0],["2024-06-17",104.03,104.47,103.51,103.51,4500.0],["2024-06-18",105.67,107.59,104.56,104.56,6100.0],["2024-06-20",107.99,107.99,107.94,107.99,1000.0],["2024-06-21",105.0,110.0,104.75,105.18,3700.0],["2024-06-24",109.25,114.1,109.1,109.1,3200.0],["2024-06-25",108.04,110.05,108.04,110.05,1900.0],["2024-06-26",113.25,113.25,112.3,112.3,1500.0],["2024-06-27",110.51,111.62,110.51,111.62,400.0],["2024-06-28",108.02,109.07,106.35,106.35,7300.0],["2024-07-01",108.0,110.69,106.55,106.55,3000.0],["2024-07-02",106.5,106.8,106.5,106.8,700.0],["2024-07-03",106.51,107.71,106.51,107.71,900.0],["2024-07-05",106.99,106.99,105.02,105.02,3900.0],["2024-07-08",105.25,106.95,105.25,106.95,1400.0],["2024-07-09",104.62,104.62,104.62,104.62,800.0],["2024-07-10",105.05,105.05,105.05,105.05,800.0],["2024-07-11",106.99,115.24,106.98,115.23,6900.0],["2024-07-12",117.5,117.5,117.5,117.5,1200.0],["2024-07-15",116.0,120.3,114.01,120.3,3700.0],["2024-07-16",119.09,120.42,117.06,119.0,8200.0],["2024-07-17",119.36,120.75,117.57,118.38,6200.0],["2024-07-18",117.64,118.0,117.01,117.1,3000.0],["2024-07-19",116.35,117.36,116.35,116.4,1600.0],["2024-07-22",116.98,117.0,115.51,116.74,4400.0],["2024-07-23",116.41,117.1,116.39,117.08,4000.0],["2024-07-24",115.45,118.66,115.45,118.66,4400.0],["2024-07-25",116.25,118.0,114.95,117.99,11100.0],["2024-07-26",117.26,117.26,117.26,117.26,500.0],["2024-07-29",115.39,116.29,115.0,115.0,2500.0],["2024-07-30",114.99,119.07,114.99,119.07,3500.0],["2024-07-31",118.07,119.0,118.07,118.12,6500.0],["2024-08-01",117.14,117.14,115.5,115.5,2400.0],["2024-08-02",107.0,107.0,107.0,107.0,1200.0],["2024-08-05",106.01,109.18,105.98,107.22,3700.0],["2024-08-06",105.09,107.67,105.07,107.67,3200.0],["2024-08-07",108.49,108.49,105.29,105.29,1900.0],["2024-08-08",109.43,110.0,109.43,110.0,700.0],["2024-08-09",110.36,110.36,107.35,107.35,800.0],["2024-08-12",109.15,112.73,109.15,109.55,2800.0],["2024-08-13",105.03,111.54,105.03,109.05,2100.0],["2024-08-14",117.61,119.48,117.12,119.48,1600.0],["2024-08-15",119.75,128.45,119.75,128.45,8900.0],["2024-08-16",128.45,133.64,128.45,131.62,7300.0],["2024-08-19",132.18,136.0,132.18,133.12,4800.0],["2024-08-20",133.12,134.25,129.02,129.1,4100.0],["2024-08-21",132.97,133.07,127.71,129.2,7800.0],["2024-08-22",129.2,131.2,127.88,127.88,2400.0],["2024-08-23",129.95,134.0,129.95,131.84,4500.0],["2024-08-26",133.62,138.0,133.62,134.7,7500.0],["2024-08-27",135.68,135.68,132.42,133.09,4800.0],["2024-08-28",133.84,135.63,131.23,132.95,8900.0],["2024-08-29",134.55,138.0,133.52,133.52,5800.0],["2024-08-30",133.6,134.44,133.02,133.02,2600.0],["2024-09-03",133.98,133.98,128.5,128.5,4500.0],["2024-09-04",129.88,136.0,129.31,131.39,5400.0],["2024-09-05",133.78,133.78,130.05,130.15,5700.0],["2024-09-06",131.45,132.0,122.49,124.45,9500.0],["2024-09-09",127.19,127.19,125.9,126.95,7700.0],["2024-09-10",126.9,130.0,122.74,126.94,12600.0],["2024-09-11",124.25,127.8,124.25,127.0,5700.0],["2024-09-12",127.77,134.04,127.77,134.04,6100.0],["2024-09-13",134.0,134.0,130.55,133.7,9500.0],["2024-09-16",134.54,134.54,129.79,133.47,12600.0],["2024-09-17",130.01,134.8,130.01,134.0,11600.0],["2024-09-18",132.2,140.93,132.2,139.22,5300.0],["2024-09-19",142.36,147.4,142.36,147.4,8600.0],["2024-09-20",145.45,150.0,145.45,148.25,6400.0],["2024-09-23",149.0,150.0,147.41,149.81,9000.0],["2024-09-24",149.49,153.83,146.5,150.73,8500.0],["2024-09-25",151.67,151.67,147.0,147.0,6900.0],["2024-09-26",147.76,147.76,138.6,138.6,17300.0],["2024-09-27",138.9,140.11,138.9,139.38,5400.0],["2024-09-30",138.56,142.53,137.26,137.8,10100.0],["2024-10-01",137.8,145.1,137.78,144.05,10200.0],["2024-10-02",146.14,147.92,146.14,146.46,8600.0],["2024-10-03",148.76,151.8,148.76,151.8,5800.0],["2024-10-04",153.0,153.8,151.01,151.2,4900.0],["2024-10-07",153.7,153.7,149.35,149.35,3400.0],["2024-10-08",146.52,151.19,144.5,150.62,6900.0],["2024-10-09",150.22,159.38,150.22,159.34,21100.0],["2024-10-10",159.95,164.8,159.95,164.8,8300.0],["2024-10-11",164.85,174.98,160.17,160.17,6700.0],["2024-10-14",162.77,167.4,160.0,167.4,7000.0],["2024-10-15",166.08,166.08,157.51,157.85,6000.0],["2024-10-16",159.7,166.75,159.01,166.75,11000.0],["2024-10-17",163.28,166.0,163.28,165.99,5300.0],["2024-10-18",166.0,168.47,164.0,164.0,6200.0],["2024-10-21",165.32,166.28,163.21,163.21,4200.0],["2024-10-22",162.27,167.57,162.27,167.0,4200.0],["2024-10-23",164.0,164.08,163.0,164.08,3000.0],["2024-10-24",166.56,170.22,162.12,170.1,3800.0],["2024-10-25",171.96,172.42,168.0,168.0,3800.0],["2024-10-28",167.62,167.62,162.51,163.01,4700.0],["2024-10-29",163.31,164.36,163.31,164.36,2700.0],["2024-10-30",165.53,165.53,159.98,160.48,4300.0],["2024-10-31",162.15,164.95,162.15,164.95,2300.0],["2024-11-01",164.7,165.18,163.19,163.19,2500.0],["2024-11-04",162.95,164.05,162.95,163.0,2900.0],["2024-11-05",165.77,170.86,165.77,170.86,3600.0],["2024-11-06",172.92,184.0,172.92,183.88,14000.0],["2024-11-07",186.2,188.78,180.32,180.32,3400.0],["2024-11-08",175.79,184.92,175.79,184.92,3100.0],["2024-11-11",184.84,184.84,182.66,182.66,2200.0],["2024-11-12",182.01,182.01,179.01,180.34,3800.0],["2024-11-13",177.51,177.51,175.39,175.39,1800.0],["2024-11-14",177.69,186.66,177.42,186.66,5900.0],["2024-11-15",192.26,203.03,192.26,201.7,15100.0],["2024-11-18",198.38,200.0,192.52,192.52,9800.0],["2024-11-19",189.87,198.08,186.63,193.4,4100.0],["2024-11-20",198.22,199.19,196.0,199.19,8800.0],["2024-11-21",201.62,206.64,201.62,206.0,5000.0],["2024-11-22",206.0,207.8,197.39,202.95,5800.0],["2024-11-25",205.0,205.0,197.02,203.9,6800.0],["2024-11-26",200.49,204.59,199.05,204.59,5900.0],["2024-11-27",204.33,204.5,203.01,203.5,2600.0],["2024-11-29",200.71,202.5,200.71,201.05,2000.0],["2024-12-02",199.99,200.05,198.0,198.0,4700.0],["2024-12-03",199.1,211.46,199.0,207.8,10000.0],["2024-12-04",205.36,210.28,203.29,206.8,4100.0],["2024-12-05",210.98,220.5,207.78,216.1,8600.0],["2024-12-06",214.9,215.63,177.65,183.05,22900.0],["2024-12-09",184.97,191.0,184.95,189.8,7300.0],["2024-12-10",190.0,194.48,184.2,184.2,3200.0],["2024-12-11",184.2,195.0,183.5,192.6,9200.0],["2024-12-12",193.7,195.0,189.48,193.0,4000.0],["2024-12-13",190.89,193.0,187.01,189.66,6500.0],["2024-12-16",190.35,190.35,183.5,187.0,5600.0],["2024-12-17",182.5,186.42,181.4,185.1,10000.0],["2024-12-18",184.4,184.4,173.5,174.17,6000.0],["2024-12-19",175.97,175.97,166.35,169.97,4700.0],["2024-12-20",164.0,173.0,163.77,172.44,11300.0],["2024-12-23",172.95,180.1,172.95,174.5,6400.0],["2024-12-24",176.0,201.2,176.0,201.2,18700.0],["2024-12-26",203.0,227.81,202.0,227.0,17800.0],["2024-12-27",224.52,232.3,211.47,216.42,15000.0],["2024-12-30",213.8,243.49,213.8,223.89,22000.0],["2024-12-31",223.0,223.0,215.75,219.59,44200.0],["2025-01-02",218.75,232.78,203.1,205.9,15900.0],["2025-01-03",205.63,211.59,200.1,211.5,8500.0],["2025-01-06",211.5,212.56,206.12,212.05,8400.0],["2025-01-07",215.69,216.1,203.2,203.2,6000.0],["2025-01-08",196.96,214.99,196.96,209.1,9100.0],["2025-01-10",209.69,215.0,205.25,207.21,10900.0],["2025-01-13",203.0,211.65,200.0,205.02,17600.0],["2025-01-14",202.9,213.25,202.3,213.25,14000.0],["2025-01-15",217.0,218.5,210.87,212.79,17800.0],["2025-01-16",216.0,216.0,208.97,210.74,8500.0],["2025-01-17",210.0,216.0,201.0,213.37,46000.0],["2025-01-21",214.44,216.7,207.69,212.79,28300.0],["2025-01-22",212.79,227.36,210.1,218.99,38100.0],["2025-01-23",221.8,223.0,218.6,220.0,14400.0],["2025-01-24",220.0,227.0,218.0,223.6,20000.0],["2025-01-27",221.15,226.51,205.01,205.08,23000.0],["2025-01-28",205.2,216.22,203.03,216.22,26200.0],["2025-01-29",213.97,224.89,212.5,224.89,35400.0],["2025-01-30",226.3,239.87,225.03,232.51,22800.0],["2025-01-31",236.01,236.44,213.56,217.9,28600.0],["2025-02-03",211.5,216.22,209.8,209.8,21600.0],["2025-02-04",207.44,213.51,207.44,213.28,24700.0],["2025-02-05",214.1,217.86,212.15,212.84,15100.0],["2025-02-06",210.79,213.51,202.63,206.49,22800.0],["2025-02-07",204.09,207.0,197.12,197.12,17800.0],["2025-02-10",202.05,205.83,202.05,202.7,7300.0],["2025-02-11",202.5,204.74,194.2,198.6,24500.0],["2025-02-12",197.7,199.0,194.48,196.51,14500.0],["2025-02-13",195.15,197.89,190.81,194.8,11800.0],["2025-02-14",191.28,195.92,191.28,194.18,6000.0],["2025-02-18",193.12,203.99,193.0,203.99,13100.0],["2025-02-19",204.0,205.4,197.1,198.39,20800.0],["2025-02-20",195.98,197.21,192.51,196.65,8700.0],["2025-02-21",199.5,199.96,192.25,193.6,10500.0],["2025-02-24",193.2,197.2,190.7,194.04,11000.0],["2025-02-25",196.03,196.09,191.17,194.69,9100.0],["2025-02-26",193.55,199.0,193.55,199.0,7700.0],["2025-02-27",201.28,202.06,192.98,193.11,4100.0],["2025-02-28",192.25,198.33,192.25,195.9,13100.0],["2025-03-03",194.94,196.5,189.68,189.68,14300.0],["2025-03-04",186.54,189.86,182.0,188.62,14400.0],["2025-03-05",187.57,190.18,182.35,187.55,15500.0],["2025-03-06",184.17,187.24,182.0,183.2,34600.0],["2025-03-07",182.58,191.0,180.81,188.34,25900.0],["2025-03-10",186.0,188.25,182.5,183.81,16700.0],["2025-03-11",183.47,197.68,183.47,197.68,23400.0],["2025-03-12",197.56,202.73,197.13,201.0,13600.0],["2025-03-13",203.97,203.97,198.0,199.67,14000.0],["2025-03-14",198.83,208.83,198.83,203.7,9000.0],["2025-03-17",207.0,207.0,203.97,205.43,5200.0],["2025-03-18",205.56,207.46,204.02,207.46,5300.0],["2025-03-19",209.2,213.83,209.0,213.83,8100.0],["2025-03-20",214.0,215.62,211.19,215.0,10000.0],["2025-03-21",211.68,220.48,205.0,216.14,12700.0],["2025-03-24",221.46,225.5,220.4,224.03,30600.0],["2025-03-25",224.0,230.29,223.01,228.01,44300.0],["2025-03-26",227.68,238.2,224.62,229.56,17700.0],["2025-03-27",228.6,229.6,223.08,223.6,21300.0],["2025-03-28",222.72,224.69,220.06,224.06,7900.0],["2025-03-31",224.78,234.17,224.78,227.89,34200.0],["2025-04-01",225.44,227.11,217.32,222.77,33900.0],["2025-04-02",222.39,226.6,217.89,225.05,14700.0],["2025-04-03",214.2,214.2,202.12,211.75,18800.0],["2025-04-04",202.97,204.35,182.79,187.3,18500.0],["2025-04-07",179.84,194.48,179.84,188.79,16600.0],["2025-04-08",195.65,199.81,176.46,182.74,17200.0],["2025-04-09",184.69,207.0,179.0,206.58,22300.0],["2025-04-10",199.45,199.45,185.11,185.11,9600.0],["2025-04-11",187.0,191.37,180.0,191.37,10700.0],["2025-04-14",196.49,196.49,183.0,183.79,20700.0],["2025-04-15",182.47,188.83,182.47,187.8,45100.0],["2025-04-16",182.15,184.79,165.44,172.25,20300.0],["2025-04-17",171.37,173.85,166.0,166.0,11100.0],["2025-04-21",165.99,166.0,157.15,158.02,28500.0],["2025-04-22",159.51,180.72,159.51,177.14,15400.0],["2025-04-23",181.78,188.98,176.84,176.84,32700.0],["2025-04-24",177.86,183.05,176.24,179.41,13200.0],["2025-04-25",177.11,178.51,173.2,178.1,14900.0],["2025-04-28",178.2,181.02,171.27,172.59,24700.0],["2025-04-29",172.58,176.48,170.01,176.48,10200.0],["2025-04-30",175.0,175.0,168.51,169.87,11900.0],["2025-05-01",169.54,171.78,169.46,171.52,9400.0],["2025-05-02",169.96,170.21,167.17,167.17,4700.0],["2025-05-05",165.8,165.8,159.73,161.49,12300.0],["2025-05-06",162.9,167.0,161.7,165.99,13800.0],["2025-05-07",169.83,171.35,162.75,166.02,12300.0],["2025-05-08",166.44,174.01,166.44,171.21,13600.0],["2025-05-09",171.29,171.85,168.07,169.69,6200.0],["2025-05-12",178.96,182.6,175.04,178.47,14300.0],["2025-05-13",178.9,185.14,178.9,181.4,9500.0],["2025-05-14",181.4,184.99,177.96,182.0,15300.0],["2025-05-15",182.0,183.5,178.8,180.5,19300.0],["2025-05-16",180.95,186.59,179.14,185.51,25600.0],["2025-05-19",183.7,185.0,181.53,182.93,46100.0],["2025-05-20",185.0,189.25,183.7,188.01,67600.0],["2025-05-21",190.6,190.6,184.63,187.2,42900.0],["2025-05-22",186.56,188.83,180.82,188.54,35300.0],["2025-05-23",187.45,192.49,186.44,191.97,38700.0],["2025-05-27",192.0,201.0,190.04,196.87,24200.0],["2025-05-28",200.05,200.05,190.52,194.5,120100.0],["2025-05-29",194.51,194.51,188.47,191.17,225900.0],["2025-05-30",190.51,195.64,188.3,193.1,212000.0],["2025-06-02",195.4,195.99,184.11,186.31,134100.0],["2025-06-03",187.68,190.02,180.45,184.71,269200.0],["2025-06-04",184.67,187.0,167.73,168.62,198800.0],["2025-06-05",169.68,169.68,144.1,144.28,136900.0],["2025-06-06",145.0,148.61,138.18,144.0,116000.0],["2025-06-09",142.93,152.01,142.75,151.26,277500.0],["2025-06-10",151.0,154.84,142.9,143.6,207100.0],["2025-06-11",145.42,151.26,143.29,150.85,125900.0],["2025-06-12",151.22,151.22,141.54,142.9,67000.0],["2025-06-13",144.47,148.26,141.5,146.26,62200.0],["2025-06-16",154.12,154.12,142.97,145.55,94500.0],["2025-06-17",145.35,152.5,145.35,149.79,81100.0],["2025-06-18",149.27,150.96,145.75,147.68,109700.0],["2025-06-20",148.95,154.2,147.32,153.31,185400.0],["2025-06-23",153.35,154.99,148.88,149.96,98100.0],["2025-06-24",149.62,151.65,145.5,148.27,163700.0],["2025-06-25",148.22,148.53,143.84,145.01,177300.0],["2025-06-26",145.35,153.53,145.35,153.06,84500.0],["2025-06-27",153.89,153.89,148.8,151.7,140900.0],["2025-06-30",151.56,153.43,145.94,146.38,193000.0],["2025-07-01",145.02,153.53,144.9,149.96,132500.0],["2025-07-02",151.66,153.46,143.1,151.79,218700.0],["2025-07-03",153.27,157.86,152.21,156.89,50900.0],["2025-07-07",155.0,156.49,144.23,146.46,229800.0],["2025-07-08",147.45,166.82,146.5,165.47,133600.0],["2025-07-09",164.62,166.27,159.7,159.93,127200.0],["2025-07-10",160.63,164.95,155.88,164.5,58000.0],["2025-07-11",165.44,165.44,159.29,163.54,37900.0],["2025-07-14",163.19,163.53,158.02,162.39,114800.0],["2025-07-15",163.84,163.84,158.4,159.35,112800.0],["2025-07-16",160.09,160.87,153.58,154.38,55800.0],["2025-07-17",154.63,160.45,152.63,159.99,39200.0],["2025-07-18",160.5,162.89,158.17,161.34,16900.0],["2025-07-21",163.25,163.25,156.23,156.47,69100.0],["2025-07-22",156.85,164.35,156.61,162.22,14200.0],["2025-07-23",164.44,179.92,164.44,179.18,71300.0],["2025-07-24",179.31,179.31,170.66,175.71,63900.0],["2025-07-25",177.45,177.45,172.78,176.87,65100.0],["2025-07-28",177.39,181.22,174.72,176.32,54700.0],["2025-07-29",178.57,184.42,175.88,182.0,97900.0],["2025-07-30",183.08,183.08,165.24,169.7,78900.0],["2025-07-31",169.01,172.58,165.35,168.57,71000.0],["2025-08-01",163.24,164.99,157.47,157.71,60200.0],["2025-08-04",157.71,163.79,157.71,163.79,37300.0],["2025-08-05",162.6,168.93,159.95,168.18,83200.0],["2025-08-06",170.86,172.63,165.78,167.64,176800.0],["2025-08-07",169.93,171.85,165.27,166.8,120900.0],["2025-08-08",168.59,175.5,167.65,174.87,157800.0],["2025-08-11",177.23,177.23,167.9,170.89,84300.0],["2025-08-12",173.16,177.98,171.98,177.53,125000.0],["2025-08-13",177.77,183.84,175.47,183.68,130000.0],["2025-08-14",183.38,183.38,158.74,163.05,152400.0],["2025-08-15",163.47,164.32,148.37,149.39,76100.0],["2025-08-18",149.41,149.99,143.9,146.17,45300.0],["2025-08-19",144.84,149.5,144.84,148.55,38000.0],["2025-08-20",148.09,150.32,144.0,149.9,30100.0],["2025-08-21",149.9,150.82,141.5,144.5,34600.0],["2025-08-22",146.57,154.0,146.06,150.06,32100.0],["2025-08-25",149.45,151.85,145.99,145.99,30900.0],["2025-08-26",145.32,153.84,145.22,152.89,44500.0],["2025-08-27",152.72,156.0,150.37,153.41,91100.0],["2025-08-28",152.08,153.6,149.85,150.49,69200.0],["2025-08-29",151.2,153.6,150.3,151.27,42500.0],["2025-09-02",150.26,152.22,145.9,150.91,92400.0],["2025-09-03",159.24,159.24,148.5,149.79,81500.0],["2025-09-04",150.56,154.0,148.68,153.85,39300.0],["2025-09-05",152.92,154.47,147.39,152.6,91200.0],["2025-09-08",154.39,155.4,143.96,153.34,62600.0],["2025-09-09",154.14,155.51,150.8,152.97,73400.0],["2025-09-10",154.44,164.58,153.53,163.18,54800.0],["2025-09-11",162.9,166.19,160.63,165.55,50800.0],["2025-09-12",168.52,176.29,165.32,170.48,102300.0],["2025-09-15",172.21,172.39,164.96,171.95,97000.0],["2025-09-16",173.36,177.0,172.53,175.86,62200.0],["2025-09-17",176.05,176.5,170.48,171.3,75300.0],["2025-09-18",173.76,175.97,169.49,171.76,46900.0],["2025-09-19",170.65,171.73,163.53,165.52,62600.0],["2025-09-22",161.09,171.7,161.09,170.59,25200.0],["2025-09-23",171.79,180.81,171.2,173.42,29500.0],["2025-09-24",175.89,177.23,173.13,174.64,68600.0],["2025-09-25",172.77,175.6,169.02,172.35,79000.0],["2025-09-26",171.01,177.7,169.9,172.44,160100.0],["2025-09-29",171.55,171.55,160.29,160.91,84200.0],["2025-09-30",158.15,167.92,156.95,167.03,52400.0],["2025-10-01",165.68,171.82,160.26,171.38,103700.0],["2025-10-02",170.19,171.86,157.44,159.35,108000.0],["2025-10-03",158.31,166.99,158.31,163.52,123100.0],["2025-10-06",166.8,167.83,160.86,166.29,182000.0],["2025-10-07",166.18,170.54,162.97,169.76,173700.0],["2025-10-08",171.24,171.24,164.47,164.47,197900.0],["2025-10-09",164.51,167.9,159.26,160.94,227300.0],["2025-10-10",160.7,162.42,149.22,149.98,189700.0],["2025-10-13",152.85,159.47,149.87,158.75,205700.0],["2025-10-14",156.82,164.77,154.9,163.01,99600.0],["2025-10-15",163.05,169.38,157.01,163.27,245300.0],["2025-10-16",165.43,165.99,153.37,156.4,180100.0],["2025-10-17",156.86,159.38,152.83,154.68,191800.0],["2025-10-20",153.55,160.4,153.55,158.9,169100.0],["2025-10-21",160.76,160.76,152.29,153.03,133400.0],["2025-10-22",153.21,155.8,151.26,154.77,173600.0],["2025-10-23",157.17,162.63,156.29,159.94,130600.0],["2025-10-24",161.27,162.64,155.29,156.49,97700.0],["2025-10-27",158.19,159.0,150.51,151.39,196700.0],["2025-10-28",151.73,151.81,128.8,131.82,104600.0],["2025-10-29",131.45,138.97,127.21,128.92,68500.0],["2025-10-30",128.26,132.2,126.4,131.46,43400.0],["2025-10-31",131.01,137.68,130.11,135.24,90100.0],["2025-11-03",137.28,138.03,133.59,135.15,48400.0],["2025-11-04",132.09,135.69,130.7,133.13,63800.0],["2025-11-05",135.24,135.52,132.11,133.4,23400.0],["2025-11-06",132.99,136.05,132.98,133.33,29200.0],["2025-11-07",133.73,140.03,131.79,137.58,64200.0],["2025-11-10",137.99,145.14,136.4,143.28,82800.0],["2025-11-11",144.0,148.15,141.48,146.01,66500.0],["2025-11-12",144.05,147.59,139.88,140.47,29900.0],["2025-11-13",141.24,145.55,139.69,142.16,38300.0],["2025-11-14",141.93,144.19,135.43,139.57,65200.0],["2025-11-17",139.83,139.83,133.4,135.27,47200.0],["2025-11-18",135.95,144.68,134.2,144.5,25100.0],["2025-11-19",140.59,145.45,138.01,142.4,45900.0],["2025-11-20",144.59,152.8,144.59,146.24,61600.0],["2025-11-21",146.01,151.27,145.99,150.21,50200.0],["2025-11-24",152.14,167.99,148.78,164.91,63300.0],["2025-11-25",165.05,167.6,154.06,167.6,46000.0],["2025-11-26",167.6,175.37,167.6,174.22,20300.0],["2025-11-28",173.11,183.61,166.41,183.61,40200.0],["2025-12-01",182.77,186.86,174.67,181.43,79900.0],["2025-12-02",180.91,183.5,178.25,181.05,65300.0],["2025-12-03",183.35,187.91,180.36,187.02,33100.0],["2025-12-04",187.98,195.75,187.34,192.81,34900.0],["2025-12-05",190.5,198.63,189.32,190.0,28100.0],["2025-12-08",183.11,191.45,182.59,185.0,25900.0],["2025-12-09",183.17,193.7,183.17,192.16,47200.0],["2025-12-10",191.99,192.0,184.39,190.38,43600.0],["2025-12-11",190.0,192.51,184.34,184.51,32700.0],["2025-12-12",186.75,186.96,172.41,173.34,55800.0],["2025-12-15",173.51,175.53,165.52,167.08,47700.0],["2025-12-16",164.1,167.4,162.83,166.21,22000.0],["2025-12-17",167.83,170.17,165.3,169.15,45300.0],["2025-12-18",167.74,168.82,165.6,167.16,35800.0],["2025-12-19",167.81,175.65,167.42,168.45,116900.0],["2025-12-22",170.73,177.93,170.73,177.7,74600.0],["2025-12-23",176.89,180.69,176.39,177.12,50900.0],["2025-12-24",178.63,183.24,175.67,180.91,16700.0],["2025-12-26",178.87,183.82,173.8,175.64,109200.0],["2025-12-29",181.0,182.93,177.87,177.93,32300.0],["2025-12-30",178.12,180.78,175.57,176.39,46400.0],["2025-12-31",177.91,180.46,170.46,171.0,95100.0],["2026-01-02",171.01,179.33,169.42,179.05,74600.0],["2026-01-05",181.03,181.03,169.08,172.7,92900.0],["2026-01-06",165.06,174.37,165.06,165.62,95500.0],["2026-01-07",167.78,171.05,163.39,165.27,49300.0],["2026-01-08",163.2,167.11,163.2,166.0,38800.0],["2026-01-09",170.12,176.91,166.22,175.73,108500.0],["2026-01-12",175.85,184.82,175.85,182.2,44200.0],["2026-01-13",179.55,186.69,178.95,179.35,68600.0],["2026-01-14",180.0,186.0,176.94,178.12,45600.0],["2026-01-15",176.56,176.86,169.58,171.3,49200.0],["2026-01-16",171.49,175.42,168.44,169.3,31100.0],["2026-01-20",167.99,172.7,163.26,171.79,70200.0],["2026-01-21",174.17,178.12,173.16,177.16,86200.0],["2026-01-22",177.72,179.06,168.14,168.54,39000.0],["2026-01-23",172.75,177.83,171.34,171.95,28500.0],["2026-01-26",172.26,173.31,169.28,172.01,56200.0],["2026-01-27",173.35,177.86,173.35,175.98,29700.0],["2026-01-28",175.95,183.2,175.89,182.17,46300.0],["2026-01-29",185.0,192.0,182.18,182.98,65800.0],["2026-01-30",181.62,184.35,178.72,183.09,56700.0],["2026-02-02",178.85,181.2,171.1,175.2,58200.0],["2026-02-03",176.27,181.64,173.49,181.3,58200.0],["2026-02-04",181.73,191.65,181.27,191.0,38000.0],["2026-02-05",188.16,190.0,182.98,190.0,67500.0],["2026-02-06",191.25,195.76,188.98,193.03,45400.0],["2026-02-09",194.95,202.82,192.97,192.97,47900.0],["2026-02-10",192.32,193.21,184.55,189.6,94200.0],["2026-02-11",191.53,199.85,191.53,197.2,84100.0],["2026-02-12",196.68,196.68,172.58,175.3,50700.0],["2026-02-13",175.0,179.63,171.86,171.91,22000.0],["2026-02-17",174.18,179.99,167.25,167.5,41900.0],["2026-02-18",170.48,174.67,170.3,173.69,40500.0],["2026-02-19",174.57,184.49,172.57,182.53,69400.0],["2026-02-20",179.32,189.25,175.38,188.04,70000.0],["2026-02-23",189.44,192.31,182.42,183.98,38900.0],["2026-02-24",185.05,189.2,179.6,183.72,35700.0],["2026-02-25",188.41,188.41,180.22,183.9,41200.0],["2026-02-26",181.22,186.1,177.6,183.3,28700.0],["2026-02-27",184.7,198.9,183.0,198.9,45800.0],["2026-03-02",204.31,207.0,201.45,205.68,90900.0],["2026-03-03",206.09,208.51,200.0,201.45,25800.0],["2026-03-04",198.83,204.01,194.87,203.87,66800.0],["2026-03-05",205.5,216.0,205.5,210.28,73900.0],["2026-03-06",211.95,213.2,207.1,208.09,61200.0],["2026-03-09",209.98,212.99,199.42,201.69,22300.0],["2026-03-10",199.7,210.0,199.7,202.4,31400.0],["2026-03-11",201.27,212.65,195.64,210.42,26900.0],["2026-03-12",209.99,218.9,208.51,211.99,63700.0],["2026-03-13",210.52,210.52,205.66,205.66,26900.0],["2026-03-16",207.3,212.99,202.2,207.24,25400.0],["2026-03-17",215.0,220.85,211.92,212.75,45300.0],["2026-03-18",211.05,219.51,211.05,218.07,49500.0],["2026-03-19",217.98,225.0,216.96,218.42,57100.0],["2026-03-20",218.76,224.2,214.31,215.8,91300.0],["2026-03-23",214.65,221.44,212.9,219.32,34600.0],["2026-03-24",218.97,229.32,211.75,224.64,43700.0],["2026-03-25",221.54,224.49,216.01,223.48,21400.0],["2026-03-26",224.1,230.0,221.55,227.01,22900.0],["2026-03-27",228.88,240.42,228.58,240.42,62400.0],["2026-03-30",244.62,244.62,232.2,235.03,30600.0],["2026-03-31",239.45,242.11,226.77,232.85,103900.0],["2026-04-01",231.3,231.3,218.01,229.65,74600.0],["2026-04-02",231.53,240.0,221.34,234.16,87600.0],["2026-04-06",231.42,239.15,228.01,238.6,150000.0],["2026-04-07",239.5,249.5,239.5,244.1,194600.0],["2026-04-08",227.5,231.71,213.61,230.15,199800.0],["2026-04-09",230.4,232.8,221.49,223.49,101300.0],["2026-04-10",225.54,226.45,219.6,220.43,140200.0],["2026-04-13",223.5,227.0,208.35,217.09,124800.0],["2026-04-14",215.47,215.47,197.98,198.1,59200.0],["2026-04-15",198.05,198.56,188.02,192.07,41400.0],["2026-04-16",191.3,208.91,191.3,206.15,45200.0],["2026-04-17",196.8,201.73,178.64,200.3,81800.0],["2026-04-20",202.59,206.38,198.93,199.72,44600.0],["2026-04-21",195.78,217.5,195.4,214.8,131600.0],["2026-04-22",214.8,224.87,209.82,222.87,96900.0],["2026-04-23",226.21,235.75,220.0,234.17,61100.0],["2026-04-24",232.64,237.6,223.02,230.0,89000.0],["2026-04-27",233.25,240.5,217.72,219.21,69600.0],["2026-04-28",219.21,222.57,209.61,211.54,70300.0],["2026-04-29",214.94,217.35,207.14,214.04,83500.0],["2026-04-30",208.59,221.59,205.98,221.59,27300.0],["2026-05-01",218.64,225.78,207.56,216.43,54800.0],["2026-05-04",218.87,230.0,215.0,228.64,60300.0],["2026-05-05",226.23,237.3,224.29,233.77,41600.0],["2026-05-06",228.71,230.81,215.79,230.8,80800.0],["2026-05-07",225.21,231.84,221.47,228.0,26700.0],["2026-05-08",230.64,240.5,224.67,239.05,36600.0],["2026-05-11",240.96,248.0,236.05,240.19,48900.0],["2026-05-12",241.51,250.65,230.15,250.65,35100.0],["2026-05-13",248.4,251.5,236.67,251.5,27500.0],["2026-05-14",251.34,256.0,248.5,253.36,29500.0],["2026-05-15",253.74,268.16,253.1,268.16,33100.0],["2026-05-18",268.16,275.24,268.16,272.59,27800.0],["2026-05-19",275.86,278.9,262.6,264.9,84500.0],["2026-05-20",257.39,266.5,234.0,245.98,116200.0],["2026-05-21",242.66,251.44,238.7,247.97,40300.0],["2026-05-22",245.65,259.24,245.65,259.24,52200.0],["2026-05-26",260.49,263.11,247.3,249.49,34300.0],["2026-05-27",249.29,249.29,232.16,232.56,34100.0],["2026-05-28",231.8,231.8,176.01,176.99,87400.0],["2026-05-29",177.01,177.26,156.5,164.62,118400.0],["2026-06-01",166.96,185.17,166.96,182.3,57700.0],["2026-06-02",179.57,190.0,179.57,182.56,38900.0],["2026-06-03",183.58,186.66,179.96,184.14,62500.0],["2026-06-04",180.25,185.71,180.25,184.55,28400.0],["2026-06-05",184.49,188.56,182.47,183.6,26900.0],["2026-06-08",183.6,190.0,183.21,189.9,49300.0],["2026-06-09",185.4,185.66,179.0,184.04,37800.0],["2026-06-10",189.76,196.78,189.73,191.47,30300.0],["2026-06-11",187.02,190.73,184.58,187.12,38700.0],["2026-06-12",192.98,198.5,187.58,190.66,36200.0],["2026-06-15",180.96,183.57,171.69,178.1,58500.0],["2026-06-16",178.1,178.1,170.4,176.5,45600.0],["2026-06-17",176.91,180.72,174.94,177.25,118100.0],["2026-06-18",179.34,179.34,170.23,175.29,77400.0],["2026-06-22",190.5,190.5,171.93,177.52,95100.0],["2026-06-23",175.46,176.75,167.72,172.66,45200.0],["2026-06-24",168.02,175.9,167.0,171.87,91200.0],["2026-06-25",169.6,174.73,167.11,170.8,46000.0],["2026-06-26",171.46,175.98,168.85,174.61,67300.0],["2026-06-29",173.89,175.89,167.6,170.54,64100.0],["2026-06-30",173.1,175.11,161.05,166.89,99000.0],["2026-07-01",168.55,178.2,168.55,170.05,43200.0],["2026-07-02",172.34,176.7,171.62,173.3,48700.0],["2026-07-06",175.48,177.69,172.39,174.925,94101.823841],["2026-07-07",174.805,180.56,174.3,180.31,46080.511761],["2026-07-08",184,186.9266,175.7,184.92,98888.117677],["2026-07-09",182.19,182.58,177.8,179.42,84725.953104],["2026-07-10",179.825,179.825,170,177.19,57348.67319],["2026-07-13",180.99,186,180.6,182.44,58825.177511],["2026-07-14",182.02,188.85,182.02,188.25,56724.644203],["2026-07-15",189.715,190.33,183.8,188.4,71699.555531],["2026-07-16",188.32,192.34,185.265,186.32,60262.857947],["2026-07-17",189.2,191.99,182.11,186.51,44456.665],["2026-07-20",187.77,190.17,182.9,187.24,82074.855206],["2026-07-21",187.41,191.25,185.66,189.86,84271.832081],["2026-07-22",192.74,198.56,190.53,193.395,85604.902808],["2026-07-23",196.49,198.745,189.08,190.24,101401.773374],["2026-07-24",187.62,190.18,185.7,187.2,28914.008935],["2026-07-27",185.48,185.48,179.94,181.97,91515.170096],["2026-07-28",181.81,186.6,178.105,180.65,63026.039964],["2026-07-29",187.595,189.5,180.24,184.36,74595.665683],["2026-07-30",186.695,186.695,178.25,180.66,77100.638228],["2026-07-31",181.57,185.82,180.23,184.1,87685.635913],["2026-08-03",181.02,191.02,179.3,185.64,92525.837452],["2026-08-04",181.01,187.89,181.01,186.48,77689.390056],["2026-08-05",183.66,188.54,180.41,186.69,80290.591396],["2026-08-06",188.04,188.96,182.74,182.74,66237.689197],["2026-08-07",182.94,186.6,182.05,184.3,36772.565504],["2026-08-10",187.32,193.06,187,192.25,23593.996464],["2026-08-11",199.6,201.4,193.89,194.86,52044.327245],["2026-08-12",195.86,201.47,189.31,199.9,93384.429428],["2026-08-13",196.9,201.17,192.1,195.59,67748.779215],["2026-08-14",199.68,200.99,193,200.98,44547.5115],["2026-08-17",201.8,227.63,201.29,210.6,216163.227633],["2026-08-18",207.44,214.6,199.635,212.71,146981.48734],["2026-08-19",214.83,220.45,210.18,213.345,138391.651385],["2026-08-20",213.68,218.9,212.08,213.97,85759.14757],["2026-08-21",211.87,216,210.02,212.65,68641.848019],["2026-08-24",209.16,211.94,204.31,206.97,100269.894662],["2026-08-25",204.79,214.99,198.47,207.11,73239.186575],["2026-08-26",202.41,213.15,202.29,208.79,122235.043506],["2026-08-27",209.11,211.97,204.43,210.49,82906.592568],["2026-08-28",206.34,210.385,203.2,209.7,161314.366975],["2026-08-31",215.55,215.55,209.725,211.08,170042.933157],["2026-09-01",213.4,219.9,210.08,217.84,204585.581343],["2026-09-02",215.66,223.55,215.0101,216.04,75660.009406],["2026-09-03",216.04,220.99,212.57,215.35,73563.834895],["2026-09-04",215.01,217.515,209.04,217.35,74777.02396],["2026-09-08",217.35,222.52,210.47,215.52,170840.085131],["2026-09-09",218.65,219.35,214.015,214.89,71670.724328],["2026-09-10",217.9,217.91,212.49,214.51,92213.38131],["2026-09-11",211.29,214.335,209.22,211.11,50141.471913],["2026-09-14",212.42,215.92,210.38,210.89,51379.2075],["2026-09-15",209.52,218,209.52,213.4,90029.638042],["2026-09-16",210.25,210.49,205.5192,207.92,53415.460697],["2026-09-17",208.99,212.23,206.66,212.23,70647.462382],["2026-09-18",211.17,215.2825,208.24,211.21,93132.453884],["2026-09-21",209.75,211,207.1,208.49,92682.203268],["2026-09-22",205.43,207.26,199.24,199.35,166506.407607]]}