{"t":"PPIH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-12-15",7.75,7.875,7.75,7.75,89700.0],["1989-12-18",7.875,8.0,7.875,7.875,36000.0],["1989-12-19",7.875,8.0,7.875,7.875,300.0],["1989-12-20",7.875,8.0,7.875,7.875,100.0],["1989-12-21",7.875,8.0,7.875,7.875,15500.0],["1989-12-22",7.875,8.0,7.875,7.875,2500.0],["1989-12-26",7.875,8.0,7.875,7.875,900.0],["1989-12-27",7.875,8.0,7.875,7.875,22300.0],["1989-12-28",7.875,8.125,7.875,7.875,1200.0],["1989-12-29",7.875,8.125,7.875,7.875,100.0],["1990-01-02",7.875,8.125,7.875,7.875,1200.0],["1990-01-03",7.875,8.125,7.875,7.875,6000.0],["1990-01-04",7.875,8.125,7.875,7.875,21900.0],["1990-01-05",7.875,8.125,7.875,7.875,12600.0],["1990-01-08",7.875,8.125,7.875,7.875,10600.0],["1990-01-09",7.875,8.0,7.875,7.875,143100.0],["1990-01-10",7.875,8.0,7.875,7.875,3500.0],["1990-01-11",7.875,8.0,7.875,7.875,2200.0],["1990-01-12",7.875,8.125,7.875,7.875,26200.0],["1990-01-15",7.875,7.875,7.75,7.75,52800.0],["1990-01-16",7.625,7.625,7.25,7.25,21700.0],["1990-01-17",7.25,7.625,7.25,7.25,900.0],["1990-01-18",7.25,7.625,7.25,7.25,5500.0],["1990-01-19",7.25,7.375,7.0,7.0,12400.0],["1990-01-22",7.125,7.375,7.125,7.125,36000.0],["1990-01-23",7.125,7.375,6.875,6.875,1000.0],["1990-01-24",6.875,6.875,6.625,6.625,2600.0],["1990-01-25",6.625,6.625,6.625,6.625,0.0],["1990-01-26",6.625,6.75,6.5,6.5,6000.0],["1990-01-29",6.5,6.5,6.5,6.5,0.0],["1990-01-30",6.25,6.25,5.875,5.875,6400.0],["1990-01-31",5.875,6.125,5.75,5.75,500.0],["1990-02-01",5.875,6.125,5.875,5.875,1000.0],["1990-02-02",6.125,6.25,6.125,6.125,5400.0],["1990-02-05",6.125,6.5,6.125,6.125,2800.0],["1990-02-06",6.25,6.5,6.25,6.25,1400.0],["1990-02-07",6.25,6.5,6.25,6.25,1000.0],["1990-02-08",6.25,6.25,6.25,6.25,0.0],["1990-02-09",6.25,6.5,6.25,6.25,2500.0],["1990-02-12",6.25,6.5,6.25,6.25,2000.0],["1990-02-13",6.25,6.5,6.25,6.25,2000.0],["1990-02-14",6.375,6.5,6.375,6.375,2000.0],["1990-02-15",6.375,6.5,6.375,6.375,6500.0],["1990-02-16",6.375,6.5,6.375,6.375,2500.0],["1990-02-20",6.375,6.5,6.375,6.375,1100.0],["1990-02-21",6.375,6.5,6.125,6.125,6000.0],["1990-02-22",6.125,6.125,6.125,6.125,0.0],["1990-02-23",6.125,6.125,6.125,6.125,0.0],["1990-02-26",6.125,6.125,6.125,6.125,0.0],["1990-02-27",6.125,6.5,6.125,6.125,1800.0],["1990-02-28",6.125,6.375,6.125,6.125,500.0],["1990-03-01",6.125,6.375,6.0,6.0,6100.0],["1990-03-02",6.0,6.375,6.0,6.0,22400.0],["1990-03-05",6.0,6.375,6.0,6.0,100.0],["1990-03-06",6.0,6.375,6.0,6.0,1100.0],["1990-03-07",6.0,6.0,6.0,6.0,0.0],["1990-03-08",6.0,6.0,6.0,6.0,0.0],["1990-03-09",6.0,6.25,6.0,6.0,5500.0],["1990-03-12",6.0,6.25,6.0,6.0,100.0],["1990-03-13",6.0,6.25,6.0,6.0,500.0],["1990-03-14",6.125,6.375,6.125,6.125,9000.0],["1990-03-15",6.125,6.375,6.0,6.0,900.0],["1990-03-16",6.0,6.375,6.0,6.0,500.0],["1990-03-19",6.0,6.25,6.0,6.0,6000.0],["1990-03-20",6.0,6.25,6.0,6.0,4000.0],["1990-03-21",6.0,6.25,6.0,6.0,20600.0],["1990-03-22",6.0,6.0,6.0,6.0,0.0],["1990-03-23",6.0,6.0,6.0,6.0,0.0],["1990-03-26",6.0,6.25,6.0,6.0,300.0],["1990-03-27",6.0,6.25,6.0,6.0,5200.0],["1990-03-28",6.0,6.25,6.0,6.0,3000.0],["1990-03-29",6.0,6.25,6.0,6.0,300.0],["1990-03-30",6.0,6.0,6.0,6.0,0.0],["1990-04-02",6.0,6.0,6.0,6.0,0.0],["1990-04-03",6.0,6.0,6.0,6.0,0.0],["1990-04-04",6.0,6.0,6.0,6.0,0.0],["1990-04-05",6.0,6.0,6.0,6.0,0.0],["1990-04-06",6.0,6.25,6.0,6.0,3000.0],["1990-04-09",6.0,6.25,6.0,6.0,15700.0],["1990-04-10",6.0,6.25,6.0,6.0,75000.0],["1990-04-11",6.0,6.75,6.0,6.0,8400.0],["1990-04-12",6.25,6.75,6.25,6.25,11000.0],["1990-04-16",6.25,6.75,6.25,6.25,600.0],["1990-04-17",6.25,6.75,6.25,6.25,1000.0],["1990-04-18",6.25,6.75,6.25,6.25,3500.0],["1990-04-19",6.5,6.75,6.5,6.5,2200.0],["1990-04-20",6.5,7.0,6.5,6.5,4500.0],["1990-04-23",6.5,7.0,6.5,6.5,900.0],["1990-04-24",6.5,7.0,6.5,6.5,200.0],["1990-04-25",6.5,7.0,6.5,6.5,700.0],["1990-04-26",6.5,6.5,6.5,6.5,0.0],["1990-04-27",6.5,7.0,6.5,6.5,3000.0],["1990-04-30",6.75,7.0,6.75,6.75,2300.0],["1990-05-01",6.75,7.25,6.75,6.75,9500.0],["1990-05-02",6.75,7.5,6.75,6.75,500.0],["1990-05-03",7.0,7.5,7.0,7.0,4100.0],["1990-05-04",7.5,8.0,7.5,7.5,10600.0],["1990-05-07",7.5,8.25,7.5,7.5,10000.0],["1990-05-08",7.5,8.25,7.5,7.5,4300.0],["1990-05-09",7.5,8.0,7.5,7.5,3100.0],["1990-05-10",7.5,8.0,7.5,7.5,6000.0],["1990-05-11",7.5,8.0,7.5,7.5,500.0],["1990-05-14",7.5,7.5,7.5,7.5,0.0],["1990-05-15",7.5,8.0,7.5,8.0,5700.0],["1990-05-16",8.0,8.0,7.5,8.0,10200.0],["1990-05-17",8.0,8.0,7.5,8.0,7600.0],["1990-05-18",8.0,8.0,7.5,7.625,5700.0],["1990-05-21",7.625,8.0,7.5,7.5,9300.0],["1990-05-22",7.5,8.0,7.5,7.5,4700.0],["1990-05-23",7.5,8.0,7.5,8.0,21300.0],["1990-05-24",8.0,8.0,7.5,7.5,5100.0],["1990-05-25",7.5,8.0,7.5,7.5,2500.0],["1990-05-29",8.0,8.0,8.0,8.0,500.0],["1990-05-30",8.0,8.0,8.0,8.0,0.0],["1990-05-31",8.0,8.0,7.5,8.0,1400.0],["1990-06-01",8.0,8.0,8.0,8.0,0.0],["1990-06-04",8.0,8.0,7.5,8.0,600.0],["1990-06-05",8.0,8.0,7.5,7.5,22700.0],["1990-06-06",8.0,8.25,8.0,8.25,1300.0],["1990-06-07",8.25,8.25,7.75,7.75,1200.0],["1990-06-08",8.0,8.25,8.0,8.25,81400.0],["1990-06-11",8.25,8.5,8.0,8.5,17500.0],["1990-06-12",8.5,8.5,8.0,8.0,12600.0],["1990-06-13",8.5,8.5,8.5,8.5,800.0],["1990-06-14",8.5,9.5,8.25,9.5,49500.0],["1990-06-15",9.75,11.5,9.75,9.75,72200.0],["1990-06-18",9.75,10.25,9.75,9.75,43800.0],["1990-06-19",9.75,11.0,9.75,10.5,54000.0],["1990-06-20",10.5,10.75,10.0,10.0,27200.0],["1990-06-21",10.0,10.25,10.0,10.0,20900.0],["1990-06-22",10.0,10.5,10.0,10.25,41900.0],["1990-06-25",10.25,10.25,10.0,10.0,20300.0],["1990-06-26",10.0,10.25,10.0,10.25,5000.0],["1990-06-27",10.25,10.5,10.0,10.0,6200.0],["1990-06-28",10.0,10.25,10.0,10.0,14700.0],["1990-06-29",10.0,10.5,10.0,10.5,45300.0],["1990-07-02",10.75,10.75,10.75,10.75,1800.0],["1990-07-03",10.75,11.0,10.75,11.0,1100.0],["1990-07-05",10.75,10.75,10.5,10.5,3400.0],["1990-07-06",10.5,11.0,10.25,10.25,18900.0],["1990-07-09",10.25,10.5,9.75,10.5,6600.0],["1990-07-10",10.5,10.5,10.0,10.0,4900.0],["1990-07-11",10.5,10.5,10.5,10.5,2600.0],["1990-07-12",10.5,10.75,10.5,10.5,5000.0],["1990-07-13",10.5,10.75,10.25,10.375,4500.0],["1990-07-16",10.375,10.75,10.0,10.25,3100.0],["1990-07-17",10.25,10.75,10.0,10.0,3000.0],["1990-07-18",10.0,10.75,10.0,10.75,12900.0],["1990-07-19",10.75,10.75,10.75,10.75,6600.0],["1990-07-20",10.75,11.0,10.25,10.25,123900.0],["1990-07-23",10.25,10.25,9.75,10.0,36800.0],["1990-07-24",10.0,10.25,9.75,9.75,10200.0],["1990-07-25",9.75,9.75,9.75,9.75,4000.0],["1990-07-26",9.75,10.125,9.75,10.0,19200.0],["1990-07-27",10.0,10.25,9.75,9.75,22100.0],["1990-07-30",9.75,10.0,9.5,9.5,29300.0],["1990-07-31",9.5,10.0,9.5,10.0,8000.0],["1990-08-01",10.0,10.0,9.625,10.0,10600.0],["1990-08-02",9.75,9.75,9.25,9.625,33900.0],["1990-08-03",9.5,9.5,8.75,9.125,16900.0],["1990-08-06",8.75,8.75,7.5,8.25,19800.0],["1990-08-07",8.25,8.75,8.0,8.0,10200.0],["1990-08-08",8.0,9.0,8.0,9.0,14100.0],["1990-08-09",9.0,9.0,8.875,9.0,10100.0],["1990-08-10",9.0,9.0,8.5,8.75,2800.0],["1990-08-13",8.5,8.5,8.5,8.5,1000.0],["1990-08-14",8.5,9.5,8.5,9.0,26300.0],["1990-08-15",10.0,10.0,10.0,10.0,2100.0],["1990-08-16",10.0,10.0,9.25,9.25,3100.0],["1990-08-17",9.25,9.5,9.0,9.5,5000.0],["1990-08-20",9.25,9.25,9.25,9.25,300.0],["1990-08-21",8.5,8.5,8.25,8.25,2500.0],["1990-08-22",8.25,9.0,8.25,8.25,16200.0],["1990-08-23",8.25,8.25,7.25,7.625,23500.0],["1990-08-24",7.625,8.0,7.5,7.5,21800.0],["1990-08-27",7.5,8.25,7.5,7.75,6900.0],["1990-08-28",7.75,8.0,7.25,7.25,5300.0],["1990-08-29",7.25,8.0,7.25,7.25,3200.0],["1990-08-30",7.25,7.5,7.25,7.5,3800.0],["1990-08-31",8.0,8.0,8.0,8.0,1100.0],["1990-09-04",8.0,8.0,8.0,8.0,0.0],["1990-09-05",7.625,7.625,7.5,7.625,6800.0],["1990-09-06",7.625,8.0,7.25,7.25,4000.0],["1990-09-07",8.0,8.0,8.0,8.0,1000.0],["1990-09-10",7.25,7.25,7.25,7.25,600.0],["1990-09-11",8.0,8.0,8.0,8.0,1500.0],["1990-09-12",7.75,7.75,7.25,7.25,1700.0],["1990-09-13",7.25,7.75,7.25,7.25,5600.0],["1990-09-14",7.5,7.5,7.5,7.5,1000.0],["1990-09-17",7.25,7.25,7.25,7.25,2300.0],["1990-09-18",7.25,7.25,7.25,7.25,3500.0],["1990-09-19",7.25,7.75,7.25,7.25,3400.0],["1990-09-20",7.25,7.75,7.0,7.0,5600.0],["1990-09-21",7.0,7.0,6.0,7.0,19300.0],["1990-09-24",6.5,6.5,6.25,6.25,1600.0],["1990-09-25",6.25,6.875,6.25,6.875,800.0],["1990-09-26",6.875,6.875,6.0,6.0,11700.0],["1990-09-27",6.0,6.25,5.0,5.0,6800.0],["1990-09-28",5.0,5.5,4.75,5.25,24200.0],["1990-10-01",5.75,5.75,5.75,5.75,100.0],["1990-10-02",5.75,6.125,5.5,6.125,7900.0],["1990-10-03",6.25,6.75,6.25,6.75,10900.0],["1990-10-04",6.75,6.75,6.375,6.375,3000.0],["1990-10-05",6.0,6.0,6.0,6.0,1000.0],["1990-10-08",6.0,6.0,6.0,6.0,0.0],["1990-10-09",6.25,6.25,6.25,6.25,100.0],["1990-10-10",5.75,5.75,5.75,5.75,2000.0],["1990-10-11",5.75,5.75,5.75,5.75,3000.0],["1990-10-12",5.75,5.75,5.75,5.75,0.0],["1990-10-15",5.75,5.75,5.75,5.75,400.0],["1990-10-16",5.75,6.375,5.75,6.25,5900.0],["1990-10-17",6.25,6.25,6.25,6.25,700.0],["1990-10-18",6.25,6.25,6.25,6.25,1000.0],["1990-10-19",6.25,6.25,6.25,6.25,0.0],["1990-10-22",6.25,6.25,6.0,6.0,12000.0],["1990-10-23",6.25,6.25,6.25,6.25,600.0],["1990-10-24",6.25,6.75,5.75,6.5,7300.0],["1990-10-25",6.0,6.0,6.0,6.0,1000.0],["1990-10-26",6.0,6.25,6.0,6.25,4000.0],["1990-10-29",6.0,6.0,6.0,6.0,1500.0],["1990-10-30",6.375,6.375,6.375,6.375,200.0],["1990-10-31",6.0,6.0,6.0,6.0,2000.0],["1990-11-01",6.0,6.375,6.0,6.375,1400.0],["1990-11-02",6.375,6.5,6.0,6.0,5600.0],["1990-11-05",6.0,6.0,6.0,6.0,0.0],["1990-11-06",6.25,6.75,6.25,6.375,4800.0],["1990-11-07",6.375,6.5,6.0,6.5,11000.0],["1990-11-08",6.5,6.5,6.0,6.0,5400.0],["1990-11-09",6.0,6.125,6.0,6.125,1800.0],["1990-11-12",6.125,6.5,5.875,6.25,2100.0],["1990-11-13",6.25,6.5,5.75,6.0,500.0],["1990-11-14",6.25,6.25,6.25,6.25,200.0],["1990-11-15",6.125,6.125,5.5,6.125,18100.0],["1990-11-16",6.125,6.125,6.125,6.125,0.0],["1990-11-19",6.125,6.125,6.125,6.125,0.0],["1990-11-20",6.125,6.25,5.5,6.25,1000.0],["1990-11-21",6.25,6.25,5.5,6.25,20400.0],["1990-11-23",6.25,6.25,6.25,6.25,1000.0],["1990-11-26",5.625,5.625,5.625,5.625,1000.0],["1990-11-27",5.625,5.625,5.625,5.625,1000.0],["1990-11-28",5.625,6.25,5.625,5.625,800.0],["1990-11-29",5.625,6.25,5.625,6.125,4800.0],["1990-11-30",6.125,6.25,5.625,5.625,8300.0],["1990-12-03",5.625,6.25,5.625,5.625,1100.0],["1990-12-04",5.625,5.625,5.625,5.625,0.0],["1990-12-05",5.625,5.625,5.625,5.625,0.0],["1990-12-06",5.625,6.0,5.625,6.0,200.0],["1990-12-07",5.625,5.625,5.625,5.625,1000.0],["1990-12-10",5.625,5.625,5.625,5.625,0.0],["1990-12-11",5.625,6.0,5.375,5.5,2500.0],["1990-12-12",5.5,5.75,5.25,5.375,7600.0],["1990-12-13",5.375,5.5,4.625,4.625,14200.0],["1990-12-14",4.625,5.5,4.5,5.25,20500.0],["1990-12-17",5.25,5.625,5.0,5.125,6500.0],["1990-12-18",5.125,6.0,5.0,6.0,9000.0],["1990-12-19",6.0,6.125,5.5,6.0,13500.0],["1990-12-20",6.0,6.125,5.75,5.75,10200.0],["1990-12-21",5.75,6.125,5.625,6.0,16800.0],["1990-12-24",6.0,6.0,6.0,6.0,0.0],["1990-12-26",6.0,6.125,6.0,6.0,12500.0],["1990-12-27",6.0,6.0,6.0,6.0,1900.0],["1990-12-28",6.0,6.5,6.0,6.5,3500.0],["1990-12-31",6.5,6.5,5.5,5.5,23700.0],["1991-01-02",6.0,6.25,6.0,6.25,11100.0],["1991-01-03",6.25,6.25,6.25,6.25,400.0],["1991-01-04",6.25,6.25,6.0,6.0,2400.0],["1991-01-07",6.0,6.25,5.75,5.75,9400.0],["1991-01-08",5.75,5.75,5.75,5.75,0.0],["1991-01-09",5.5,5.5,5.5,5.5,400.0],["1991-01-10",5.5,5.75,5.5,5.5,9500.0],["1991-01-11",5.5,5.5,5.5,5.5,0.0],["1991-01-14",5.5,5.875,4.875,5.0,18600.0],["1991-01-15",5.0,5.25,5.0,5.25,4600.0],["1991-01-16",5.25,5.25,5.25,5.25,0.0],["1991-01-17",5.5,5.75,5.5,5.5,5000.0],["1991-01-18",5.5,6.0,5.25,6.0,4600.0],["1991-01-21",5.75,5.75,5.375,5.75,4500.0],["1991-01-22",5.25,5.25,5.25,5.25,500.0],["1991-01-23",5.75,5.75,5.75,5.75,300.0],["1991-01-24",5.75,5.75,5.25,5.625,3300.0],["1991-01-25",5.625,5.75,5.25,5.25,15100.0],["1991-01-28",5.25,5.75,5.25,5.5,27600.0],["1991-01-29",5.5,5.75,5.25,5.75,13300.0],["1991-01-30",5.75,5.75,5.25,5.25,8800.0],["1991-01-31",5.25,5.75,5.25,5.625,68100.0],["1991-02-01",6.0,7.0,6.0,7.0,66300.0],["1991-02-04",7.0,7.5,6.75,7.0,17100.0],["1991-02-05",7.0,7.5,7.0,7.0,13200.0],["1991-02-06",7.0,8.0,7.0,8.0,16700.0],["1991-02-07",8.0,8.0,7.0,7.0,12000.0],["1991-02-08",7.5,7.5,7.5,7.5,800.0],["1991-02-11",7.5,7.5,7.5,7.5,1000.0],["1991-02-12",7.5,7.5,7.0,7.5,11300.0],["1991-02-13",7.5,7.5,7.0,7.5,6000.0],["1991-02-14",7.5,7.5,7.5,7.5,1000.0],["1991-02-15",7.5,7.5,7.5,7.5,600.0],["1991-02-19",7.5,7.5,6.75,7.25,7500.0],["1991-02-20",7.0,7.0,6.75,6.75,2300.0],["1991-02-21",6.75,7.0,6.75,7.0,1200.0],["1991-02-22",7.0,7.5,6.75,7.5,6100.0],["1991-02-25",7.5,7.5,7.0,7.25,13300.0],["1991-02-26",7.25,8.0,7.0,8.0,34600.0],["1991-02-27",8.0,8.5,7.75,8.5,26000.0],["1991-02-28",8.5,8.5,7.875,8.0,19400.0],["1991-03-01",8.0,8.25,7.5,7.5,3000.0],["1991-03-04",8.0,8.25,8.0,8.0,3200.0],["1991-03-05",8.0,8.0,7.5,8.0,10000.0],["1991-03-06",8.0,8.0,7.5,8.0,18800.0],["1991-03-07",8.0,8.0,7.75,7.75,5000.0],["1991-03-08",7.75,8.0,7.5,8.0,8100.0],["1991-03-11",8.0,8.5,7.75,8.5,13500.0],["1991-03-12",8.5,8.5,8.0,8.0,16700.0],["1991-03-13",8.0,8.125,8.0,8.0,7000.0],["1991-03-14",8.0,8.0,8.0,8.0,0.0],["1991-03-15",8.0,8.0,7.75,8.0,1000.0],["1991-03-18",8.0,8.5,7.75,8.5,2200.0],["1991-03-19",8.25,8.25,7.75,7.75,4400.0],["1991-03-20",7.75,7.75,7.0,7.5,8100.0],["1991-03-21",7.5,7.5,7.25,7.25,4800.0],["1991-03-22",8.0,8.0,8.0,8.0,100.0],["1991-03-25",7.75,7.75,7.25,7.25,2200.0],["1991-03-26",7.25,7.75,7.25,7.25,6500.0],["1991-03-27",7.25,7.25,7.25,7.25,500.0],["1991-03-28",7.5,7.75,7.5,7.75,4400.0],["1991-04-01",7.75,7.75,6.75,6.75,9500.0],["1991-04-02",6.875,7.5,6.875,6.875,4300.0],["1991-04-03",7.0,7.25,7.0,7.25,2300.0],["1991-04-04",7.125,7.125,6.875,7.0,22500.0],["1991-04-05",7.0,7.5,7.0,7.0,14100.0],["1991-04-08",7.0,7.5,7.0,7.375,17000.0],["1991-04-09",7.375,7.5,7.125,7.125,2900.0],["1991-04-10",7.125,7.5,7.0,7.25,13300.0],["1991-04-11",7.25,7.5,7.0,7.0,3100.0],["1991-04-12",7.0,7.5,7.0,7.0,4500.0],["1991-04-15",7.375,7.5,7.375,7.5,700.0],["1991-04-16",7.5,7.5,7.0,7.0,1500.0],["1991-04-17",7.0,7.75,7.0,7.75,11100.0],["1991-04-18",7.25,7.25,7.25,7.25,500.0],["1991-04-19",7.0,7.0,7.0,7.0,500.0],["1991-04-22",7.375,7.75,7.375,7.5,2200.0],["1991-04-23",7.5,7.5,6.75,7.5,3900.0],["1991-04-24",7.5,7.5,7.5,7.5,0.0],["1991-04-25",6.875,6.875,6.75,6.875,6200.0],["1991-04-26",6.875,6.875,6.875,6.875,0.0],["1991-04-29",6.875,7.25,6.75,6.75,3100.0],["1991-04-30",6.75,7.0,6.5,6.5,5500.0],["1991-05-01",6.5,7.0,6.25,7.0,300.0],["1991-05-02",7.0,7.0,7.0,7.0,1000.0],["1991-05-03",6.5,6.5,6.5,6.5,100.0],["1991-05-06",6.5,6.5,6.5,6.5,1500.0],["1991-05-07",6.5,7.0,6.5,7.0,3100.0],["1991-05-08",7.0,7.0,6.625,6.625,2400.0],["1991-05-09",6.5,6.5,5.5,6.25,25100.0],["1991-05-10",6.25,6.25,6.25,6.25,900.0],["1991-05-13",6.25,6.25,6.25,6.25,0.0],["1991-05-14",6.25,6.25,5.75,6.25,8100.0],["1991-05-15",6.25,6.25,6.25,6.25,0.0],["1991-05-16",6.25,6.25,6.25,6.25,1200.0],["1991-05-17",6.25,6.25,5.75,5.75,14000.0],["1991-05-20",6.0,6.25,6.0,6.0,3300.0],["1991-05-21",6.0,6.25,5.75,6.25,37200.0],["1991-05-22",6.25,6.25,5.75,6.25,2900.0],["1991-05-23",6.25,6.25,5.75,6.25,4100.0],["1991-05-24",6.25,6.25,5.75,6.0,22200.0],["1991-05-28",6.0,6.25,5.5,5.75,8400.0],["1991-05-29",5.75,6.0,5.25,5.25,3700.0],["1991-05-30",5.5,6.0,5.5,6.0,35100.0],["1991-05-31",6.0,6.25,5.75,6.25,24800.0],["1991-06-03",6.25,6.5,6.0,6.0,1800.0],["1991-06-04",6.0,6.125,5.75,5.75,21300.0],["1991-06-05",6.0,6.5,6.0,6.5,4800.0],["1991-06-06",6.25,6.25,6.0,6.0,900.0],["1991-06-07",6.0,6.0,6.0,6.0,0.0],["1991-06-10",6.375,6.5,6.375,6.5,1700.0],["1991-06-11",6.0,6.0,6.0,6.0,5500.0],["1991-06-12",6.125,6.5,6.125,6.375,3100.0],["1991-06-13",6.375,6.375,6.375,6.375,0.0],["1991-06-14",6.25,6.25,6.0,6.0,1200.0],["1991-06-17",6.5,6.5,6.5,6.5,3000.0],["1991-06-18",6.25,6.25,6.25,6.25,500.0],["1991-06-19",6.25,6.25,6.0,6.0,5300.0],["1991-06-20",6.0,6.0,6.0,6.0,800.0],["1991-06-21",6.0,6.0,6.0,6.0,300.0],["1991-06-24",6.0,6.0,6.0,6.0,1500.0],["1991-06-25",6.0,6.25,5.75,6.25,2200.0],["1991-06-26",6.0,6.0,5.75,6.0,7200.0],["1991-06-27",5.875,5.875,5.875,5.875,500.0],["1991-06-28",5.875,6.0,5.875,5.875,8000.0],["1991-07-01",5.875,5.875,5.875,5.875,0.0],["1991-07-02",5.875,6.0,5.75,6.0,3500.0],["1991-07-03",6.0,6.25,5.75,6.25,7000.0],["1991-07-05",6.25,6.25,6.25,6.25,0.0],["1991-07-08",5.75,5.75,5.75,5.75,5000.0],["1991-07-09",5.75,6.25,5.75,6.25,4500.0],["1991-07-10",6.25,6.5,6.0,6.5,5000.0],["1991-07-11",6.125,6.125,6.0,6.125,6000.0],["1991-07-12",6.0,6.0,6.0,6.0,10000.0],["1991-07-15",6.0,6.25,6.0,6.0,8500.0],["1991-07-16",6.0,6.25,6.0,6.0,12200.0],["1991-07-17",6.0,6.0,5.75,6.0,2900.0],["1991-07-18",5.5,5.5,5.25,5.5,800.0],["1991-07-19",5.5,6.0,5.5,6.0,2300.0],["1991-07-22",6.0,6.25,5.5,6.25,34200.0],["1991-07-23",6.25,6.25,6.25,6.25,2300.0],["1991-07-24",6.0,6.0,5.5,5.5,3300.0],["1991-07-25",6.0,6.0,6.0,6.0,800.0],["1991-07-26",6.0,6.0,5.5,5.5,7100.0],["1991-07-29",5.5,5.5,5.5,5.5,1500.0],["1991-07-30",5.5,5.5,5.25,5.25,20400.0],["1991-07-31",5.25,5.625,5.0,5.625,6300.0],["1991-08-01",5.5,5.5,5.25,5.5,16100.0],["1991-08-02",5.5,5.5,5.125,5.5,11400.0],["1991-08-05",5.5,5.5,5.0,5.0,1200.0],["1991-08-06",5.0,5.5,5.0,5.0,1500.0],["1991-08-07",5.0,5.5,5.0,5.5,28200.0],["1991-08-08",5.5,5.5,5.5,5.5,200.0],["1991-08-09",5.25,5.25,5.0,5.25,1100.0],["1991-08-12",5.375,5.375,5.375,5.375,1000.0],["1991-08-13",5.375,5.375,5.375,5.375,0.0],["1991-08-14",5.375,5.5,5.0,5.125,67100.0],["1991-08-15",5.0,5.0,5.0,5.0,1300.0],["1991-08-16",5.0,5.0,5.0,5.0,0.0],["1991-08-19",5.0,5.25,4.5,5.125,6100.0],["1991-08-20",5.125,5.25,4.75,5.25,600.0],["1991-08-21",5.25,5.5,5.0,5.0,6000.0],["1991-08-22",5.0,6.0,5.0,6.0,12700.0],["1991-08-23",6.0,6.75,5.75,6.75,16100.0],["1991-08-26",6.75,7.0,6.25,6.5,2100.0],["1991-08-27",6.5,6.5,6.5,6.5,0.0],["1991-08-28",6.5,6.75,6.25,6.25,8500.0],["1991-08-29",6.25,6.5,6.25,6.5,3100.0],["1991-08-30",6.5,7.0,6.0,6.0,9100.0],["1991-09-03",6.0,6.5,6.0,6.375,9000.0],["1991-09-04",6.25,6.25,5.75,6.0,5000.0],["1991-09-05",5.875,5.875,5.75,5.875,2200.0],["1991-09-06",5.875,5.875,5.875,5.875,1000.0],["1991-09-09",5.875,5.875,5.875,5.875,0.0],["1991-09-10",5.875,6.25,5.75,5.75,300.0],["1991-09-11",5.75,6.0,5.75,6.0,1500.0],["1991-09-12",6.0,6.0,5.75,6.0,400.0],["1991-09-13",6.0,6.0,6.0,6.0,0.0],["1991-09-16",6.0,6.0,6.0,6.0,500.0],["1991-09-17",6.0,6.0,6.0,6.0,1000.0],["1991-09-18",6.0,6.0,6.0,6.0,2400.0],["1991-09-19",6.0,6.0,6.0,6.0,0.0],["1991-09-20",5.75,5.75,5.75,5.75,400.0],["1991-09-23",6.25,6.25,6.25,6.25,1000.0],["1991-09-24",6.0,6.0,5.75,6.0,1500.0],["1991-09-25",6.0,6.0,6.0,6.0,700.0],["1991-09-26",6.0,6.0,6.0,6.0,1200.0],["1991-09-27",6.0,6.0,6.0,6.0,700.0],["1991-09-30",6.0,6.25,5.875,6.25,6600.0],["1991-10-01",6.25,6.25,6.25,6.25,0.0],["1991-10-02",5.875,5.875,5.875,5.875,1000.0],["1991-10-03",5.875,5.875,5.75,5.75,2500.0],["1991-10-04",5.75,6.25,5.75,6.0,22200.0],["1991-10-07",6.0,6.25,5.75,5.75,10500.0],["1991-10-08",6.0,6.0,6.0,6.0,1000.0],["1991-10-09",5.75,5.75,5.75,5.75,200.0],["1991-10-10",5.75,5.75,5.75,5.75,0.0],["1991-10-11",5.75,5.75,5.75,5.75,4600.0],["1991-10-14",5.875,6.25,5.875,6.25,2100.0],["1991-10-15",5.75,5.75,5.75,5.75,200.0],["1991-10-16",5.75,6.0,5.75,5.75,7100.0],["1991-10-17",5.75,6.25,5.75,6.25,1600.0],["1991-10-18",6.25,6.25,6.25,6.25,0.0],["1991-10-21",6.25,6.25,6.25,6.25,0.0],["1991-10-22",6.25,6.375,5.75,6.125,10500.0],["1991-10-23",6.125,6.5,6.0,6.25,11300.0],["1991-10-24",6.125,6.125,6.0,6.125,15500.0],["1991-10-25",6.125,6.5,6.0,6.0,1300.0],["1991-10-28",6.0,6.0,6.0,6.0,0.0],["1991-10-29",6.0,6.0,6.0,6.0,0.0],["1991-10-30",5.75,5.75,5.75,5.75,1000.0],["1991-10-31",5.75,5.75,5.625,5.75,190000.0],["1991-11-01",5.75,5.75,5.75,5.75,900.0],["1991-11-04",5.75,5.75,5.75,5.75,0.0],["1991-11-05",5.75,6.5,5.75,6.25,1300.0],["1991-11-06",6.25,6.25,5.75,6.0,2300.0],["1991-11-07",6.0,6.0,5.75,6.0,5500.0],["1991-11-08",6.0,6.5,5.75,6.5,2000.0],["1991-11-11",6.25,6.5,6.25,6.5,600.0],["1991-11-12",5.75,5.75,5.75,5.75,1000.0],["1991-11-13",5.75,6.0,5.75,5.75,7800.0],["1991-11-14",6.0,6.25,5.75,5.75,6900.0],["1991-11-15",5.75,5.75,5.75,5.75,0.0],["1991-11-18",5.875,5.875,5.5,5.5,1700.0],["1991-11-19",5.25,5.625,5.25,5.625,6900.0],["1991-11-20",5.5,5.625,5.5,5.625,2800.0],["1991-11-21",5.625,5.625,5.625,5.625,0.0],["1991-11-22",5.625,5.625,5.625,5.625,0.0],["1991-11-25",5.5,5.5,5.5,5.5,2500.0],["1991-11-26",5.5,5.75,5.0,5.75,9600.0],["1991-11-27",5.75,5.75,5.625,5.625,5500.0],["1991-11-29",5.25,5.25,5.25,5.25,1000.0],["1991-12-02",5.25,5.625,5.25,5.25,14300.0],["1991-12-03",5.25,5.25,5.25,5.25,1700.0],["1991-12-04",5.25,5.25,5.25,5.25,0.0],["1991-12-05",5.25,5.5,5.25,5.5,20600.0],["1991-12-06",5.375,5.375,5.375,5.375,2800.0],["1991-12-09",5.0,5.5,5.0,5.5,8000.0],["1991-12-10",5.0,5.0,5.0,5.0,600.0],["1991-12-11",5.0,5.375,5.0,5.25,5300.0],["1991-12-12",4.75,4.75,4.75,4.75,1000.0],["1991-12-13",5.0,5.0,4.875,5.0,1100.0],["1991-12-16",5.0,5.0,4.75,4.75,13100.0],["1991-12-17",5.0,5.0,4.5,4.5,7500.0],["1991-12-18",4.5,4.75,4.25,4.625,9400.0],["1991-12-19",4.0,4.5,3.625,4.0,66500.0],["1991-12-20",4.25,4.25,3.75,4.25,64500.0],["1991-12-23",4.0,4.5,4.0,4.5,34100.0],["1991-12-24",4.25,5.0,4.25,5.0,13600.0],["1991-12-26",5.25,5.25,5.0,5.25,10100.0],["1991-12-27",4.75,5.5,4.75,5.5,7100.0],["1991-12-30",4.75,4.75,4.75,4.75,4100.0],["1991-12-31",5.5,5.5,4.875,5.125,2500.0],["1992-01-02",5.25,5.25,4.875,4.875,800.0],["1992-01-03",5.25,5.75,5.0,5.25,18900.0],["1992-01-06",5.0,5.25,5.0,5.0,1300.0],["1992-01-07",5.75,5.75,5.0,5.0,900.0],["1992-01-08",5.0,5.0,5.0,5.0,0.0],["1992-01-09",5.0,5.625,5.0,5.625,14100.0],["1992-01-10",5.25,5.625,5.0,5.625,3000.0],["1992-01-13",5.25,5.25,5.25,5.25,800.0],["1992-01-14",5.25,5.25,5.25,5.25,1500.0],["1992-01-15",5.25,5.625,5.25,5.625,16400.0],["1992-01-16",5.375,5.75,5.375,5.375,600.0],["1992-01-17",5.5,5.75,5.5,5.75,400.0],["1992-01-20",5.0,5.75,5.0,5.25,1800.0],["1992-01-21",5.25,5.5,5.25,5.5,1000.0],["1992-01-22",5.75,5.75,5.25,5.25,1100.0],["1992-01-23",5.25,5.25,5.25,5.25,1900.0],["1992-01-24",5.25,5.75,5.25,5.25,53400.0],["1992-01-27",5.25,5.75,5.25,5.25,22200.0],["1992-01-28",5.25,5.75,5.25,5.75,19200.0],["1992-01-29",5.75,5.75,5.75,5.75,0.0],["1992-01-30",5.0,5.0,5.0,5.0,100.0],["1992-01-31",5.5,5.5,4.5,5.0,16300.0],["1992-02-03",4.75,4.75,4.75,4.75,300.0],["1992-02-04",4.75,5.0,4.75,5.0,1700.0],["1992-02-05",5.5,5.5,5.375,5.375,11300.0],["1992-02-06",5.0,5.25,5.0,5.25,5300.0],["1992-02-07",5.0,5.5,5.0,5.375,11000.0],["1992-02-10",5.375,5.375,5.375,5.375,0.0],["1992-02-11",5.0,5.375,5.0,5.375,101200.0],["1992-02-12",4.875,5.375,4.875,5.375,800.0],["1992-02-13",5.375,5.375,5.0,5.0,1700.0],["1992-02-14",5.25,5.375,5.25,5.25,5500.0],["1992-02-18",5.0,5.0,5.0,5.0,400.0],["1992-02-19",5.25,5.25,5.25,5.25,2000.0],["1992-02-20",5.0,5.5,5.0,5.0,1100.0],["1992-02-21",5.0,5.0,5.0,5.0,3000.0],["1992-02-24",5.25,5.25,4.75,4.75,8800.0],["1992-02-25",5.125,5.25,5.125,5.125,3000.0],["1992-02-26",5.125,5.125,5.125,5.125,1600.0],["1992-02-27",5.5,5.5,5.5,5.5,2200.0],["1992-02-28",5.25,5.25,5.25,5.25,1000.0],["1992-03-02",5.25,5.75,5.25,5.25,2100.0],["1992-03-03",5.75,5.75,5.75,5.75,300.0],["1992-03-04",5.0,5.25,5.0,5.25,4100.0],["1992-03-05",5.5,5.5,5.5,5.5,500.0],["1992-03-06",5.5,5.5,5.0,5.0,1100.0],["1992-03-09",5.5,5.5,5.0,5.0,700.0],["1992-03-10",5.0,5.0,5.0,5.0,0.0],["1992-03-11",5.5,5.5,5.0,5.5,5800.0],["1992-03-12",5.5,5.5,5.5,5.5,0.0],["1992-03-13",5.0,5.5,5.0,5.25,66900.0],["1992-03-16",5.5,5.5,5.0,5.5,5500.0],["1992-03-17",5.5,5.5,5.0,5.0,2600.0],["1992-03-18",5.75,6.0,5.5,6.0,8000.0],["1992-03-19",5.875,6.0,5.25,6.0,21800.0],["1992-03-20",6.0,6.25,5.75,5.75,11600.0],["1992-03-23",5.75,6.0,5.75,6.0,1900.0],["1992-03-24",5.75,6.0,5.75,6.0,1700.0],["1992-03-25",6.0,6.0,6.0,6.0,0.0],["1992-03-26",5.75,6.0,5.75,6.0,9700.0],["1992-03-27",5.75,6.0,5.5,5.5,5500.0],["1992-03-30",5.75,5.75,5.5,5.75,17600.0],["1992-03-31",5.25,5.25,5.25,5.25,200.0],["1992-04-01",5.5,5.75,5.0,5.0,17500.0],["1992-04-02",5.0,5.75,5.0,5.75,2700.0],["1992-04-03",5.75,5.75,5.75,5.75,0.0],["1992-04-06",5.25,6.0,5.25,5.875,6700.0],["1992-04-07",5.75,6.0,5.5,6.0,26800.0],["1992-04-08",5.25,5.75,5.0,5.5,26500.0],["1992-04-09",5.5,5.5,5.0,5.25,199600.0],["1992-04-10",5.5,5.75,5.5,5.5,62100.0],["1992-04-13",6.0,6.5,5.75,6.0,57700.0],["1992-04-14",6.0,6.5,6.0,6.5,7600.0],["1992-04-15",6.0,6.0,6.0,6.0,2400.0],["1992-04-16",6.0,6.0,6.0,6.0,4000.0],["1992-04-20",6.0,6.375,6.0,6.375,2900.0],["1992-04-21",6.0,6.375,5.75,5.875,18700.0],["1992-04-22",5.75,5.75,5.75,5.75,1000.0],["1992-04-23",5.75,6.375,5.75,6.375,16400.0],["1992-04-24",6.0,6.125,5.75,5.75,8600.0],["1992-04-27",5.75,5.75,5.75,5.75,200.0],["1992-04-28",5.75,5.75,5.75,5.75,800.0],["1992-04-29",5.75,5.75,5.75,5.75,200.0],["1992-04-30",5.75,5.75,5.75,5.75,0.0],["1992-05-01",5.75,5.75,5.75,5.75,800.0],["1992-05-04",5.875,5.875,5.875,5.875,1000.0],["1992-05-05",5.875,5.875,5.875,5.875,0.0],["1992-05-06",5.75,5.75,5.75,5.75,2500.0],["1992-05-07",5.75,6.375,5.75,5.75,2800.0],["1992-05-08",6.0,6.0,6.0,6.0,9300.0],["1992-05-11",6.5,6.5,5.75,5.875,9600.0],["1992-05-12",5.875,5.875,5.875,5.875,0.0],["1992-05-13",5.875,6.75,5.875,6.75,12000.0],["1992-05-14",5.75,5.75,5.75,5.75,1100.0],["1992-05-15",5.75,5.75,5.75,5.75,0.0],["1992-05-18",5.75,5.75,5.75,5.75,0.0],["1992-05-19",6.5,6.5,6.5,6.5,200.0],["1992-05-20",5.75,5.75,5.75,5.75,1600.0],["1992-05-21",5.75,5.75,5.75,5.75,600.0],["1992-05-22",6.25,6.25,6.25,6.25,1000.0],["1992-05-26",5.75,5.75,5.75,5.75,1200.0],["1992-05-27",5.875,5.875,5.875,5.875,10000.0],["1992-05-28",5.75,5.75,5.75,5.75,400.0],["1992-05-29",5.75,5.75,5.75,5.75,0.0],["1992-06-01",5.75,5.75,5.75,5.75,800.0],["1992-06-02",5.75,5.75,5.75,5.75,0.0],["1992-06-03",5.75,6.0,5.5,6.0,11200.0],["1992-06-04",6.0,6.0,6.0,6.0,0.0],["1992-06-05",5.5,5.5,5.5,5.5,200.0],["1992-06-08",6.0,6.0,6.0,6.0,1200.0],["1992-06-09",5.5,5.5,5.5,5.5,500.0],["1992-06-10",6.0,6.0,6.0,6.0,500.0],["1992-06-11",5.875,5.875,5.875,5.875,1000.0],["1992-06-12",5.875,5.875,5.875,5.875,0.0],["1992-06-15",5.875,5.875,5.875,5.875,0.0],["1992-06-16",5.875,5.875,5.875,5.875,0.0],["1992-06-17",5.5,5.625,5.5,5.625,17500.0],["1992-06-18",5.5,5.5,5.5,5.5,500.0],["1992-06-19",5.5,5.5,5.5,5.5,200.0],["1992-06-22",5.5,6.25,5.5,5.5,800.0],["1992-06-23",6.0,6.0,5.75,5.75,36000.0],["1992-06-24",5.75,5.75,5.75,5.75,500.0],["1992-06-25",5.75,5.75,5.75,5.75,1100.0],["1992-06-26",5.75,6.25,5.75,6.25,2000.0],["1992-06-29",6.25,6.25,5.75,5.75,12700.0],["1992-06-30",5.75,6.5,5.75,5.75,2000.0],["1992-07-01",5.75,6.125,5.75,6.125,1700.0],["1992-07-02",5.75,5.75,5.75,5.75,800.0],["1992-07-06",6.125,6.375,6.125,6.375,4000.0],["1992-07-07",6.375,6.375,6.375,6.375,0.0],["1992-07-08",6.375,6.375,6.375,6.375,0.0],["1992-07-09",5.75,5.875,5.75,5.875,25000.0],["1992-07-10",5.75,5.75,5.75,5.75,400.0],["1992-07-13",5.75,5.75,5.75,5.75,0.0],["1992-07-14",5.75,5.75,5.75,5.75,500.0],["1992-07-15",5.75,5.75,5.75,5.75,500.0],["1992-07-16",6.25,6.25,6.25,6.25,300.0],["1992-07-17",5.875,5.875,5.875,5.875,2000.0],["1992-07-20",5.5,6.125,5.5,6.125,11100.0],["1992-07-21",6.0,6.0,6.0,6.0,4000.0],["1992-07-22",6.0,6.0,6.0,6.0,0.0],["1992-07-23",6.0,6.0,6.0,6.0,0.0],["1992-07-24",6.0,6.0,6.0,6.0,0.0],["1992-07-27",5.5,5.5,5.5,5.5,200.0],["1992-07-28",5.5,5.5,5.5,5.5,0.0],["1992-07-29",5.5,5.5,5.5,5.5,100.0],["1992-07-30",5.5,5.5,5.5,5.5,200.0],["1992-07-31",6.0,6.0,6.0,6.0,100.0],["1992-08-03",5.5,6.0,5.5,5.5,3200.0],["1992-08-04",5.875,5.875,5.875,5.875,1000.0],["1992-08-05",6.125,6.25,6.0,6.0,9000.0],["1992-08-06",6.25,6.25,6.25,6.25,5000.0],["1992-08-07",6.5,6.5,6.5,6.5,200.0],["1992-08-10",5.75,5.75,5.75,5.75,1000.0],["1992-08-11",6.125,6.125,6.125,6.125,1200.0],["1992-08-12",6.125,6.125,6.125,6.125,0.0],["1992-08-13",6.125,6.125,6.125,6.125,0.0],["1992-08-14",5.75,5.75,5.75,5.75,1000.0],["1992-08-17",6.5,6.5,6.5,6.5,19000.0],["1992-08-18",6.5,6.5,5.75,5.75,200.0],["1992-08-19",6.5,7.0,6.0,6.375,2900.0],["1992-08-20",6.375,6.375,6.375,6.375,0.0],["1992-08-21",6.25,6.25,6.25,6.25,1000.0],["1992-08-24",6.25,6.25,6.25,6.25,100.0],["1992-08-25",6.25,6.25,6.25,6.25,0.0],["1992-08-26",6.25,6.25,6.25,6.25,2200.0],["1992-08-27",6.25,6.25,6.25,6.25,0.0],["1992-08-28",6.25,6.25,6.25,6.25,700.0],["1992-08-31",6.25,6.25,6.25,6.25,100.0],["1992-09-01",6.375,6.375,6.25,6.25,900.0],["1992-09-02",6.25,6.25,6.25,6.25,500.0],["1992-09-03",6.25,6.25,6.25,6.25,200.0],["1992-09-04",6.25,6.25,6.25,6.25,0.0],["1992-09-08",6.0,6.0,6.0,6.0,800.0],["1992-09-09",6.0,6.0,6.0,6.0,1000.0],["1992-09-10",6.0,6.0,6.0,6.0,0.0],["1992-09-11",6.375,6.75,6.0,6.75,5200.0],["1992-09-14",6.75,6.75,6.75,6.75,0.0],["1992-09-15",6.75,6.75,6.0,6.25,3600.0],["1992-09-16",6.25,6.25,6.25,6.25,0.0],["1992-09-17",6.25,6.25,6.25,6.25,0.0],["1992-09-18",6.25,6.25,6.25,6.25,0.0],["1992-09-21",6.25,6.25,6.25,6.25,0.0],["1992-09-22",6.25,6.25,6.25,6.25,0.0],["1992-09-23",6.0,6.75,6.0,6.125,6100.0],["1992-09-24",6.25,6.75,6.25,6.75,2700.0],["1992-09-25",6.0,6.0,6.0,6.0,1000.0],["1992-09-28",6.75,6.75,6.0,6.0,10000.0],["1992-09-29",6.0,6.0,6.0,6.0,500.0],["1992-09-30",6.0,6.0,6.0,6.0,0.0],["1992-10-01",6.5,6.75,6.25,6.75,1500.0],["1992-10-02",6.75,6.75,6.75,6.75,0.0],["1992-10-05",6.0,6.0,5.75,5.75,400.0],["1992-10-06",5.75,5.75,5.75,5.75,100.0],["1992-10-07",6.0,6.0,6.0,6.0,12000.0],["1992-10-08",6.0,6.0,6.0,6.0,0.0],["1992-10-09",5.75,5.75,5.75,5.75,300.0],["1992-10-12",6.5,6.5,6.5,6.5,400.0],["1992-10-13",6.25,6.25,6.25,6.25,400.0],["1992-10-14",5.75,5.75,5.75,5.75,400.0],["1992-10-15",5.75,5.75,5.75,5.75,0.0],["1992-10-16",5.75,6.25,5.75,6.25,2000.0],["1992-10-19",6.25,6.25,6.25,6.25,400.0],["1992-10-20",6.25,6.25,6.25,6.25,0.0],["1992-10-21",6.25,6.25,6.25,6.25,0.0],["1992-10-22",5.75,5.75,5.75,5.75,2800.0],["1992-10-23",6.125,6.5,5.75,6.5,18900.0],["1992-10-26",6.25,6.75,6.25,6.25,25200.0],["1992-10-27",6.75,6.75,6.25,6.5,11100.0],["1992-10-28",6.5,7.0,6.25,7.0,6500.0],["1992-10-29",6.875,7.0,6.5,6.75,5900.0],["1992-10-30",6.75,6.75,6.75,6.75,0.0],["1992-11-02",6.75,6.75,6.75,6.75,0.0],["1992-11-03",7.0,7.5,6.5,7.5,22200.0],["1992-11-04",7.5,7.5,6.75,6.75,900.0],["1992-11-05",7.5,7.5,7.125,7.125,5700.0],["1992-11-06",7.0,7.25,6.75,6.75,6400.0],["1992-11-09",6.75,6.75,6.75,6.75,0.0],["1992-11-10",7.25,7.25,6.75,6.875,12800.0],["1992-11-11",6.875,7.25,6.75,6.75,1000.0],["1992-11-12",6.75,7.25,6.75,7.25,3900.0],["1992-11-13",7.375,7.375,7.375,7.375,400.0],["1992-11-16",7.0,7.5,7.0,7.375,14400.0],["1992-11-17",7.5,7.75,7.5,7.75,9000.0],["1992-11-18",7.75,7.75,7.375,7.5,11700.0],["1992-11-19",8.0,8.125,8.0,8.0,6000.0],["1992-11-20",8.0,8.0,8.0,8.0,3000.0],["1992-11-23",8.0,8.25,7.75,8.25,5900.0],["1992-11-24",8.25,8.25,8.25,8.25,200.0],["1992-11-25",7.625,8.0,7.625,7.75,6700.0],["1992-11-27",8.0,8.0,8.0,8.0,100.0],["1992-11-30",7.25,7.75,7.25,7.75,3000.0],["1992-12-01",7.75,7.75,7.75,7.75,0.0],["1992-12-02",7.25,7.75,7.25,7.75,1300.0],["1992-12-03",7.25,7.625,7.25,7.625,600.0],["1992-12-04",7.75,7.75,7.25,7.5,5900.0],["1992-12-07",7.5,7.5,7.5,7.5,0.0],["1992-12-08",7.5,7.5,7.5,7.5,0.0],["1992-12-09",7.25,7.25,7.25,7.25,300.0],["1992-12-10",7.25,7.25,7.25,7.25,0.0],["1992-12-11",7.25,7.25,7.25,7.25,0.0],["1992-12-14",7.25,7.25,7.25,7.25,1100.0],["1992-12-15",7.25,7.375,7.25,7.25,15400.0],["1992-12-16",7.25,7.375,7.0,7.0,15000.0],["1992-12-17",7.0,7.0,7.0,7.0,0.0],["1992-12-18",7.0,7.0,7.0,7.0,400.0],["1992-12-21",7.125,7.125,7.125,7.125,500.0],["1992-12-22",7.0,7.0,7.0,7.0,200.0],["1992-12-23",7.0,7.125,6.75,6.75,12700.0],["1992-12-24",6.75,6.75,6.75,6.75,0.0],["1992-12-28",6.75,6.75,6.75,6.75,200.0],["1992-12-29",7.0,7.0,7.0,7.0,1000.0],["1992-12-30",6.75,6.75,6.75,6.75,1000.0],["1992-12-31",7.5,7.5,7.5,7.5,1000.0],["1993-01-04",7.5,7.5,7.5,7.5,500.0],["1993-01-05",7.5,7.5,7.0,7.0,700.0],["1993-01-06",7.25,7.25,7.0,7.0,4500.0],["1993-01-07",7.0,7.0,7.0,7.0,0.0],["1993-01-08",7.0,7.25,7.0,7.25,1200.0],["1993-01-11",7.0,7.0,7.0,7.0,500.0],["1993-01-12",7.0,7.0,7.0,7.0,0.0],["1993-01-13",6.75,6.75,6.75,6.75,1000.0],["1993-01-14",6.75,6.75,6.75,6.75,0.0],["1993-01-15",7.125,7.5,7.125,7.5,5200.0],["1993-01-18",7.5,7.5,7.5,7.5,2000.0],["1993-01-19",7.375,7.375,7.375,7.375,2000.0],["1993-01-20",7.5,7.5,7.0,7.0,300.0],["1993-01-21",7.5,7.5,7.5,7.5,500.0],["1993-01-22",7.5,7.5,7.5,7.5,0.0],["1993-01-25",7.5,7.5,7.5,7.5,0.0],["1993-01-26",7.0,7.0,6.5,6.75,15300.0],["1993-01-27",6.375,6.5,6.375,6.5,40100.0],["1993-01-28",6.625,7.0,6.625,6.75,700.0],["1993-01-29",7.25,7.75,7.0,7.75,40700.0],["1993-02-01",7.75,7.875,7.75,7.875,2100.0],["1993-02-02",7.25,7.5,7.25,7.5,2200.0],["1993-02-03",7.5,7.75,7.25,7.75,5400.0],["1993-02-04",7.75,7.75,7.75,7.75,300.0],["1993-02-05",7.75,8.0,7.75,8.0,2600.0],["1993-02-08",8.25,8.25,7.25,7.75,9600.0],["1993-02-09",7.75,7.75,7.75,7.75,0.0],["1993-02-10",7.25,7.5,7.25,7.5,4200.0],["1993-02-11",7.5,7.5,7.5,7.5,0.0],["1993-02-12",7.75,7.75,7.75,7.75,900.0],["1993-02-16",8.0,8.0,7.25,7.25,10000.0],["1993-02-17",7.25,7.25,7.25,7.25,0.0],["1993-02-18",7.25,7.5,7.25,7.5,2600.0],["1993-02-19",7.25,7.25,7.0,7.0,300.0],["1993-02-22",7.0,7.0,7.0,7.0,0.0],["1993-02-23",7.5,7.5,7.5,7.5,100.0],["1993-02-24",6.5,6.5,6.5,6.5,1000.0],["1993-02-25",7.5,7.5,7.5,7.5,100.0],["1993-02-26",7.25,7.25,7.125,7.125,7800.0],["1993-03-01",7.25,7.25,7.25,7.25,2700.0],["1993-03-02",7.25,7.25,7.25,7.25,0.0],["1993-03-03",6.75,7.5,6.75,7.5,300.0],["1993-03-04",7.5,7.5,7.5,7.5,0.0],["1993-03-05",6.75,6.75,6.75,6.75,100.0],["1993-03-08",7.5,7.5,7.5,7.5,1400.0],["1993-03-09",7.0,7.125,7.0,7.125,800.0],["1993-03-10",7.0,7.0,7.0,7.0,500.0],["1993-03-11",7.0,7.0,7.0,7.0,1000.0],["1993-03-12",7.0,7.0,7.0,7.0,0.0],["1993-03-15",7.0,7.0,7.0,7.0,0.0],["1993-03-16",7.0,7.0,7.0,7.0,0.0],["1993-03-17",7.0,7.0,7.0,7.0,100.0],["1993-03-18",7.0,7.25,7.0,7.25,7800.0],["1993-03-19",7.0,7.0,7.0,7.0,300.0],["1993-03-22",7.0,7.0,7.0,7.0,300.0],["1993-03-23",7.0,7.0,7.0,7.0,200.0],["1993-03-24",7.125,7.75,7.125,7.25,10900.0],["1993-03-25",7.5,7.5,7.25,7.5,1700.0],["1993-03-26",7.25,7.625,7.25,7.5,4800.0],["1993-03-29",7.25,7.75,7.25,7.25,3500.0],["1993-03-30",7.25,7.25,7.25,7.25,2200.0],["1993-03-31",7.75,7.75,7.25,7.75,2300.0],["1993-04-01",7.75,7.75,7.25,7.25,9100.0],["1993-04-02",7.0,7.75,7.0,7.125,12000.0],["1993-04-05",7.0,7.0,7.0,7.0,1200.0],["1993-04-06",7.0,7.25,7.0,7.125,10600.0],["1993-04-07",7.125,7.125,7.125,7.125,0.0],["1993-04-08",7.125,7.125,7.125,7.125,0.0],["1993-04-12",6.75,7.0,6.75,7.0,3000.0],["1993-04-13",7.5,7.5,7.5,7.5,500.0],["1993-04-14",7.0,7.0,7.0,7.0,600.0],["1993-04-15",7.0,7.0,7.0,7.0,0.0],["1993-04-16",7.0,7.5,7.0,7.0,3200.0],["1993-04-19",7.0,7.125,7.0,7.0,8300.0],["1993-04-20",7.0,7.0,7.0,7.0,800.0],["1993-04-21",7.0,7.0,7.0,7.0,300.0],["1993-04-22",7.0,7.0,7.0,7.0,0.0],["1993-04-23",7.0,7.375,7.0,7.375,4600.0],["1993-04-26",7.375,7.375,7.375,7.375,0.0],["1993-04-27",7.375,7.375,7.375,7.375,0.0],["1993-04-28",7.375,7.375,7.375,7.375,3900.0],["1993-04-29",7.0,7.25,7.0,7.25,1300.0],["1993-04-30",7.375,7.5,7.25,7.375,9700.0],["1993-05-03",7.25,7.25,7.25,7.25,200.0],["1993-05-04",7.25,7.5,7.25,7.5,1000.0],["1993-05-05",7.75,7.75,7.25,7.5,3100.0],["1993-05-06",7.75,7.75,7.75,7.75,1000.0],["1993-05-07",7.25,7.25,7.25,7.25,300.0],["1993-05-10",7.5,7.5,7.5,7.5,50000.0],["1993-05-11",7.25,7.5,7.25,7.375,4000.0],["1993-05-12",7.625,7.625,7.5,7.625,8800.0],["1993-05-13",7.625,7.625,7.625,7.625,2500.0],["1993-05-14",7.75,7.75,7.625,7.625,1000.0],["1993-05-17",7.75,7.75,7.75,7.75,800.0],["1993-05-18",7.5,7.75,7.5,7.75,1600.0],["1993-05-19",7.75,7.75,7.625,7.75,26700.0],["1993-05-20",7.75,7.875,7.75,7.875,3400.0],["1993-05-21",8.0,8.25,7.5,8.125,46000.0],["1993-05-24",7.75,7.75,7.75,7.75,300.0],["1993-05-25",8.0,8.25,8.0,8.0,4100.0],["1993-05-26",8.25,8.5,8.0,8.25,17800.0],["1993-05-27",8.5,8.5,8.25,8.25,3200.0],["1993-05-28",8.0,8.25,8.0,8.25,1200.0],["1993-06-01",8.0,8.0,8.0,8.0,300.0],["1993-06-02",8.0,8.0,8.0,8.0,6300.0],["1993-06-03",8.25,8.5,8.25,8.5,1600.0],["1993-06-04",8.0,8.5,8.0,8.25,7200.0],["1993-06-07",8.5,8.5,8.0,8.375,4200.0],["1993-06-08",8.0,8.25,8.0,8.0,4900.0],["1993-06-09",8.75,8.75,8.75,8.75,400.0],["1993-06-10",8.5,8.5,8.0,8.0,700.0],["1993-06-11",8.75,8.75,8.0,8.0,2600.0],["1993-06-14",8.25,8.25,8.25,8.25,400.0],["1993-06-15",8.0,8.75,8.0,8.75,700.0],["1993-06-16",8.375,8.375,8.0,8.0,11800.0],["1993-06-17",8.75,8.75,8.75,8.75,700.0],["1993-06-18",8.75,8.75,8.75,8.75,0.0],["1993-06-21",8.0,8.0,8.0,8.0,100.0],["1993-06-22",8.0,8.0,8.0,8.0,5000.0],["1993-06-23",8.0,8.0,8.0,8.0,0.0],["1993-06-24",8.0,8.5,8.0,8.0,4400.0],["1993-06-25",8.75,8.75,8.75,8.75,1000.0],["1993-06-28",8.0,8.0,8.0,8.0,2200.0],["1993-06-29",8.0,8.0,8.0,8.0,0.0],["1993-06-30",8.0,8.75,8.0,8.75,5500.0],["1993-07-01",8.75,8.75,8.75,8.75,0.0],["1993-07-02",8.0,8.0,8.0,8.0,1000.0],["1993-07-06",8.0,8.5,8.0,8.5,14900.0],["1993-07-07",8.5,8.5,8.5,8.5,0.0],["1993-07-08",8.0,8.0,8.0,8.0,1500.0],["1993-07-09",8.0,8.0,8.0,8.0,0.0],["1993-07-12",8.375,8.375,8.0,8.0,600.0],["1993-07-13",8.125,8.75,8.0,8.75,36600.0],["1993-07-14",8.0,8.125,8.0,8.125,1500.0],["1993-07-15",8.0,8.375,8.0,8.375,5300.0],["1993-07-16",8.0,8.125,8.0,8.125,26000.0],["1993-07-19",8.75,8.75,8.0,8.0,3700.0],["1993-07-20",8.0,8.0,8.0,8.0,2000.0],["1993-07-21",8.0,8.0,8.0,8.0,0.0],["1993-07-22",8.25,8.25,8.25,8.25,800.0],["1993-07-23",8.0,8.0,8.0,8.0,4800.0],["1993-07-26",8.0,8.25,8.0,8.0,8200.0],["1993-07-27",8.0,8.0,8.0,8.0,100.0],["1993-07-28",8.125,8.25,8.125,8.25,3600.0],["1993-07-29",8.25,8.625,8.25,8.5,11500.0],["1993-07-30",8.0,8.5,8.0,8.5,2100.0],["1993-08-02",8.5,8.5,8.5,8.5,0.0],["1993-08-03",8.25,8.25,8.25,8.25,500.0],["1993-08-04",8.5,8.5,8.5,8.5,1000.0],["1993-08-05",8.0,8.25,8.0,8.25,2400.0],["1993-08-06",8.0,8.0,8.0,8.0,300.0],["1993-08-09",8.0,8.0,8.0,8.0,3200.0],["1993-08-10",8.5,8.5,8.0,8.0,5700.0],["1993-08-11",8.0,8.25,8.0,8.0,12000.0],["1993-08-12",8.0,8.125,8.0,8.125,8600.0],["1993-08-13",8.5,8.5,8.5,8.5,200.0],["1993-08-16",8.0,8.0,8.0,8.0,7000.0],["1993-08-17",8.0,8.0,8.0,8.0,1700.0],["1993-08-18",7.875,7.875,7.5,7.5,1200.0],["1993-08-19",7.875,7.875,7.5,7.5,1700.0],["1993-08-20",7.5,7.5,7.0,7.5,3400.0],["1993-08-23",7.625,7.625,7.25,7.25,5200.0],["1993-08-24",7.25,7.25,7.25,7.25,0.0],["1993-08-25",7.25,7.25,7.25,7.25,0.0],["1993-08-26",7.25,7.5,7.25,7.5,4900.0],["1993-08-27",7.25,7.75,7.25,7.25,4800.0],["1993-08-30",7.25,7.25,7.25,7.25,3300.0],["1993-08-31",7.625,7.625,7.25,7.25,5200.0],["1993-09-01",7.625,7.625,7.625,7.625,1000.0],["1993-09-02",7.25,7.75,7.25,7.625,16500.0],["1993-09-03",7.375,7.75,7.375,7.75,10000.0],["1993-09-07",7.625,7.625,7.25,7.25,21200.0],["1993-09-08",7.5,7.5,7.5,7.5,6000.0],["1993-09-09",7.5,7.75,7.5,7.75,4000.0],["1993-09-10",7.5,7.625,7.5,7.625,2500.0],["1993-09-13",7.75,7.75,7.625,7.625,3900.0],["1993-09-14",7.625,7.625,7.625,7.625,0.0],["1993-09-15",7.5,7.75,7.5,7.5,9800.0],["1993-09-16",7.25,7.5,7.25,7.25,2000.0],["1993-09-17",7.25,7.375,7.25,7.375,700.0],["1993-09-20",7.25,7.25,7.25,7.25,9300.0],["1993-09-21",7.25,7.25,7.25,7.25,5200.0],["1993-09-22",7.0,7.5,7.0,7.5,21400.0],["1993-09-23",7.0,7.5,7.0,7.25,25500.0],["1993-09-24",7.0,7.375,7.0,7.375,19000.0],["1993-09-27",7.375,7.5,7.0,7.5,30800.0],["1993-09-28",7.25,7.25,7.25,7.25,2300.0],["1993-09-29",7.25,7.25,7.25,7.25,0.0],["1993-09-30",7.5,7.75,7.0,7.25,48500.0],["1993-10-01",7.375,7.5,7.25,7.25,7300.0],["1993-10-04",7.25,7.25,7.25,7.25,4200.0],["1993-10-05",7.25,7.25,7.25,7.25,0.0],["1993-10-06",7.375,7.375,7.125,7.125,4800.0],["1993-10-07",7.125,7.125,7.125,7.125,0.0],["1993-10-08",7.25,7.75,7.25,7.75,7100.0],["1993-10-11",7.5,7.75,7.25,7.75,31000.0],["1993-10-12",7.625,7.625,7.625,7.625,1000.0],["1993-10-13",7.25,7.25,7.25,7.25,200.0],["1993-10-14",7.25,7.875,7.25,7.75,6200.0],["1993-10-15",8.0,8.0,7.0,7.5,45600.0],["1993-10-18",7.5,7.5,7.5,7.5,1000.0],["1993-10-19",7.5,7.5,7.5,7.5,0.0],["1993-10-20",7.5,7.5,7.5,7.5,5000.0],["1993-10-21",7.5,7.5,7.5,7.5,0.0],["1993-10-22",7.5,7.5,7.5,7.5,0.0],["1993-10-25",7.5,7.5,7.5,7.5,0.0],["1993-10-26",7.0,7.0,7.0,7.0,700.0],["1993-10-27",7.0,7.0,7.0,7.0,0.0],["1993-10-28",7.5,7.5,7.5,7.5,200.0],["1993-10-29",7.5,7.5,7.0,7.0,1200.0],["1993-11-01",7.25,7.25,7.25,7.25,1100.0],["1993-11-02",6.5,6.5,6.5,6.5,1400.0],["1993-11-03",7.125,7.125,7.0,7.0,2500.0],["1993-11-04",7.5,7.5,7.5,7.5,1100.0],["1993-11-05",7.5,7.5,7.5,7.5,0.0],["1993-11-08",7.5,7.5,7.5,7.5,0.0],["1993-11-09",7.25,7.25,6.75,6.75,1300.0],["1993-11-10",6.75,6.75,6.75,6.75,300.0],["1993-11-11",6.75,6.75,6.75,6.75,0.0],["1993-11-12",6.75,6.75,6.75,6.75,0.0],["1993-11-15",7.125,7.375,7.125,7.375,1900.0],["1993-11-16",7.375,7.375,7.375,7.375,0.0],["1993-11-17",7.375,7.375,7.375,7.375,0.0],["1993-11-18",7.375,7.375,7.375,7.375,0.0],["1993-11-19",7.375,7.375,7.375,7.375,0.0],["1993-11-22",6.75,6.75,6.75,6.75,3000.0],["1993-11-23",6.75,7.0,6.75,7.0,3500.0],["1993-11-24",7.0,7.0,7.0,7.0,0.0],["1993-11-26",6.75,7.25,6.75,7.25,1000.0],["1993-11-29",6.75,6.75,6.75,6.75,2500.0],["1993-11-30",6.75,6.75,6.75,6.75,300.0],["1993-12-01",7.0,7.0,7.0,7.0,500.0],["1993-12-02",6.75,7.0,6.75,7.0,3500.0],["1993-12-03",6.75,7.25,6.75,7.25,7000.0],["1993-12-06",7.25,7.25,7.25,7.25,0.0],["1993-12-07",7.0,7.25,7.0,7.25,2000.0],["1993-12-08",6.75,7.0,6.75,7.0,4500.0],["1993-12-09",7.0,7.0,7.0,7.0,0.0],["1993-12-10",6.75,6.75,6.75,6.75,1500.0],["1993-12-13",6.75,6.75,6.75,6.75,0.0],["1993-12-14",6.75,6.75,6.5,6.5,4300.0],["1993-12-15",6.75,6.75,6.5,6.625,15600.0],["1993-12-16",6.5,7.0,6.5,7.0,5500.0],["1993-12-17",6.5,6.5,6.5,6.5,100.0],["1993-12-20",6.5,7.0,6.5,6.5,1600.0],["1993-12-21",6.75,6.875,6.75,6.875,600.0],["1993-12-22",6.5,6.75,6.5,6.75,1500.0],["1993-12-23",6.5,6.5,6.5,6.5,500.0],["1993-12-27",6.5,6.5,6.5,6.5,2200.0],["1993-12-28",7.0,7.0,6.5,7.0,4800.0],["1993-12-29",7.0,7.0,7.0,7.0,0.0],["1993-12-30",6.5,7.0,6.5,6.75,21000.0],["1993-12-31",6.75,6.75,6.75,6.75,0.0],["1994-01-03",7.0,7.0,7.0,7.0,500.0],["1994-01-04",7.0,7.0,6.5,6.5,1300.0],["1994-01-05",6.375,6.375,6.375,6.375,300.0],["1994-01-06",6.625,6.625,6.625,6.625,1100.0],["1994-01-07",6.625,6.625,6.625,6.625,500.0],["1994-01-10",6.625,6.625,6.625,6.625,0.0],["1994-01-11",7.0,7.0,7.0,7.0,800.0],["1994-01-12",7.0,7.0,7.0,7.0,0.0],["1994-01-13",6.5,6.5,6.5,6.5,500.0],["1994-01-14",6.5,7.0,6.5,7.0,2300.0],["1994-01-17",7.0,7.0,6.625,6.625,11700.0],["1994-01-18",7.25,7.25,7.25,7.25,400.0],["1994-01-19",7.25,7.25,7.25,7.25,0.0],["1994-01-20",7.25,7.25,7.25,7.25,0.0],["1994-01-21",6.75,7.25,6.75,7.25,310200.0],["1994-01-24",7.25,7.25,6.75,7.0,57900.0],["1994-01-25",7.0,7.125,6.75,7.125,43700.0],["1994-01-26",6.875,7.25,6.875,7.25,16400.0],["1994-01-27",7.25,7.25,6.875,6.875,77000.0],["1994-01-28",7.125,7.25,6.875,7.125,12600.0],["1994-01-31",6.875,7.75,6.875,7.25,46500.0],["1994-02-01",7.625,7.625,7.25,7.25,60200.0],["1994-02-02",7.25,7.625,7.25,7.25,23600.0],["1994-02-03",7.625,7.625,7.625,7.625,5600.0],["1994-02-04",7.5,7.625,7.25,7.375,31400.0],["1994-02-07",7.375,7.375,6.875,7.125,6700.0],["1994-02-08",6.875,7.125,6.875,7.125,66600.0],["1994-02-09",7.375,7.375,7.375,7.375,2700.0],["1994-02-10",7.375,7.375,7.0,7.25,7800.0],["1994-02-11",7.0,7.5,7.0,7.5,16500.0],["1994-02-14",7.25,8.125,7.25,8.0,86800.0],["1994-02-15",8.0,8.5,8.0,8.5,111100.0],["1994-02-16",8.0,8.25,7.875,8.0,56100.0],["1994-02-17",8.125,8.5,8.0,8.375,10800.0],["1994-02-18",8.0,8.0,7.875,7.875,6200.0],["1994-02-22",7.75,8.25,7.75,8.25,5100.0],["1994-02-23",8.25,8.25,8.25,8.25,0.0],["1994-02-24",7.75,8.125,7.75,7.75,2800.0],["1994-02-25",7.75,7.75,7.75,7.75,3700.0],["1994-02-28",7.875,8.0,7.5,7.625,20100.0],["1994-03-01",7.5,7.75,7.5,7.75,1700.0],["1994-03-02",7.5,7.5,7.5,7.5,2900.0],["1994-03-03",7.75,7.75,7.5,7.5,3100.0],["1994-03-04",7.5,7.75,7.5,7.75,2900.0],["1994-03-07",7.75,7.75,7.5,7.75,10000.0],["1994-03-08",7.75,8.0,7.5,8.0,59600.0],["1994-03-09",8.0,9.0,7.75,8.625,70800.0],["1994-03-10",8.5,8.5,8.125,8.5,7900.0],["1994-03-11",8.5,8.5,8.125,8.375,6600.0],["1994-03-14",8.5,8.75,8.375,8.625,9600.0],["1994-03-15",8.625,8.625,8.375,8.625,22400.0],["1994-03-16",8.375,8.75,8.375,8.625,41400.0],["1994-03-17",9.0,9.25,8.75,9.0,43900.0],["1994-03-18",9.25,9.25,8.75,9.125,42400.0],["1994-03-21",9.25,9.25,8.75,8.875,1200.0],["1994-03-22",9.25,9.25,8.75,9.0,15600.0],["1994-03-23",9.125,9.25,9.0,9.0,23400.0],["1994-03-24",9.25,9.25,8.75,9.0,5700.0],["1994-03-25",9.25,9.25,8.5,9.25,1700.0],["1994-03-28",8.5,8.5,8.5,8.5,1000.0],["1994-03-29",8.5,8.5,8.25,8.25,5400.0],["1994-03-30",8.75,8.75,7.75,8.5,36800.0],["1994-03-31",8.5,8.5,7.75,8.375,2300.0],["1994-04-04",8.0,8.0,7.25,7.375,30000.0],["1994-04-05",7.125,8.125,7.125,8.0,19600.0],["1994-04-06",8.25,8.25,8.0,8.125,14500.0],["1994-04-07",8.25,8.25,8.25,8.25,200.0],["1994-04-08",8.375,8.375,8.25,8.375,4100.0],["1994-04-11",8.375,8.375,8.0,8.0,2800.0],["1994-04-12",8.0,8.25,8.0,8.0,13600.0],["1994-04-13",8.0,8.125,8.0,8.0,22600.0],["1994-04-14",8.0,8.25,8.0,8.25,6400.0],["1994-04-15",8.0,8.0,8.0,8.0,2500.0],["1994-04-18",8.125,8.125,8.0,8.0,1400.0],["1994-04-19",8.0625,8.125,7.75,7.75,8400.0],["1994-04-20",8.0,8.0,8.0,8.0,3000.0],["1994-04-21",7.5,7.5,7.5,7.5,1200.0],["1994-04-22",8.0,8.125,7.75,7.875,10600.0],["1994-04-25",8.125,8.125,8.125,8.125,1100.0],["1994-04-26",8.0,8.0,8.0,8.0,1200.0],["1994-04-28",8.125,8.125,8.125,8.125,1300.0],["1994-04-29",8.125,8.25,8.0,8.0,18500.0],["1994-05-02",8.0,8.0,8.0,8.0,0.0],["1994-05-03",8.25,8.25,8.0,8.0,2900.0],["1994-05-04",8.25,8.25,8.25,8.25,100.0],["1994-05-05",8.25,8.25,8.0,8.0,1100.0],["1994-05-06",8.25,8.25,8.0,8.0,5000.0],["1994-05-09",8.25,8.25,8.0,8.0,4100.0],["1994-05-10",8.25,8.5,8.25,8.5,20500.0],["1994-05-11",8.5,8.5,8.5,8.5,3500.0],["1994-05-12",8.25,8.25,8.25,8.25,200.0],["1994-05-13",8.25,8.375,8.25,8.375,3500.0],["1994-05-16",8.75,8.75,8.375,8.5,21000.0],["1994-05-17",8.375,8.875,8.375,8.875,7300.0],["1994-05-18",8.5,8.5,8.5,8.5,5300.0],["1994-05-19",8.375,8.5625,8.375,8.375,10400.0],["1994-05-20",8.375,8.75,8.375,8.75,1300.0],["1994-05-23",8.375,8.625,8.375,8.375,7000.0],["1994-05-24",8.625,8.625,8.625,8.625,300.0],["1994-05-25",8.625,8.625,8.625,8.625,200.0],["1994-05-26",8.0,8.125,8.0,8.0,3300.0],["1994-05-27",7.9688,8.25,7.9688,8.25,2100.0],["1994-05-31",8.25,8.25,8.25,8.25,200.0],["1994-06-01",8.25,8.25,8.0,8.0,1400.0],["1994-06-02",8.0,8.0,8.0,8.0,32500.0],["1994-06-03",8.125,8.5,8.0,8.125,3500.0],["1994-06-06",8.0,8.0,8.0,8.0,1000.0],["1994-06-07",8.0,8.0,8.0,8.0,29800.0],["1994-06-08",8.3125,8.3125,8.0,8.0,12900.0],["1994-06-09",8.0,8.5,8.0,8.0,10700.0],["1994-06-10",8.25,8.25,8.0,8.0,5500.0],["1994-06-13",8.25,8.25,8.0,8.125,1900.0],["1994-06-14",8.125,8.125,8.125,8.125,0.0],["1994-06-15",7.75,8.25,7.75,8.25,400.0],["1994-06-16",8.25,8.25,7.75,8.25,1600.0],["1994-06-17",7.75,8.25,7.75,8.25,800.0],["1994-06-20",7.75,7.875,7.75,7.875,1900.0],["1994-06-21",7.875,7.875,7.875,7.875,0.0],["1994-06-22",7.875,7.875,7.875,7.875,0.0],["1994-06-23",8.25,8.25,7.75,8.25,900.0],["1994-06-24",7.75,8.0,7.375,7.375,11300.0],["1994-06-27",7.5,7.5,7.0,7.25,10100.0],["1994-06-28",7.5,7.5,7.0,7.0,1100.0],["1994-06-29",7.5,7.5,7.125,7.125,2400.0],["1994-06-30",7.0,7.5,7.0,7.5,28800.0],["1994-07-01",7.75,7.75,7.25,7.25,2100.0],["1994-07-05",7.75,7.75,7.75,7.75,100.0],["1994-07-06",7.75,7.75,7.25,7.25,5100.0],["1994-07-07",8.0,8.0,7.375,7.375,8100.0],["1994-07-08",7.375,7.375,7.375,7.375,5000.0],["1994-07-11",7.375,8.0,7.375,8.0,1000.0],["1994-07-12",8.0,8.0,7.5,8.0,2300.0],["1994-07-13",8.0,8.0,8.0,8.0,0.0],["1994-07-14",8.0,8.0,8.0,8.0,0.0],["1994-07-15",8.0,8.0,8.0,8.0,300.0],["1994-07-18",7.5,8.0,7.5,7.875,1500.0],["1994-07-19",7.5,7.5,7.5,7.5,1000.0],["1994-07-20",7.25,7.25,7.25,7.25,6500.0],["1994-07-21",7.0,7.0625,7.0,7.0625,1000.0],["1994-07-22",7.0,7.75,7.0,7.5,4300.0],["1994-07-25",7.75,7.75,7.0,7.25,2600.0],["1994-07-26",7.75,7.75,7.75,7.75,200.0],["1994-07-27",7.75,7.75,7.75,7.75,0.0],["1994-07-28",7.0,7.0,7.0,7.0,3000.0],["1994-07-29",7.0,7.75,7.0,7.25,17200.0],["1994-08-01",7.0,7.25,7.0,7.25,8300.0],["1994-08-02",7.0,7.25,7.0,7.0,2100.0],["1994-08-03",7.75,7.75,7.75,7.75,1800.0],["1994-08-04",7.75,7.75,7.75,7.75,0.0],["1994-08-05",7.75,7.75,7.75,7.75,0.0],["1994-08-08",7.0,7.5,7.0,7.125,11700.0],["1994-08-09",7.375,7.5,7.0,7.0,11700.0],["1994-08-10",7.375,7.375,7.125,7.125,7700.0],["1994-08-11",7.5,7.5,7.5,7.5,1300.0],["1994-08-12",7.25,7.25,7.0,7.0,1500.0],["1994-08-15",7.0,7.0,6.75,7.0,16300.0],["1994-08-16",7.0,7.0,6.25,6.5,8700.0],["1994-08-17",6.25,6.5,6.25,6.25,23900.0],["1994-08-18",6.3125,6.625,6.25,6.625,7400.0],["1994-08-19",6.625,6.75,6.25,6.5,449400.0],["1994-08-22",6.25,6.5,6.25,6.5,3000.0],["1994-08-23",6.5,6.5,6.5,6.5,0.0],["1994-08-24",6.5,7.0,6.5,6.875,24900.0],["1994-08-25",7.0,7.0,6.5,6.625,10200.0],["1994-08-26",7.0,7.0,6.5,6.5,10200.0],["1994-08-29",7.0,7.25,6.75,6.75,31700.0],["1994-08-30",7.375,7.375,7.0,7.375,9500.0],["1994-08-31",7.375,7.375,7.0,7.0,5100.0],["1994-09-01",7.125,7.125,7.125,7.125,1100.0],["1994-09-02",7.375,7.375,7.0,7.125,37500.0],["1994-09-06",7.125,7.25,7.0,7.0,34000.0],["1994-09-07",7.0,7.25,7.0,7.25,1100.0],["1994-09-08",7.375,7.375,7.125,7.25,1000.0],["1994-09-09",7.25,7.25,7.25,7.25,800.0],["1994-09-12",7.25,7.5,7.25,7.25,4200.0],["1994-09-13",7.25,7.5,7.25,7.5,4100.0],["1994-09-14",7.5,7.5,7.25,7.5,3000.0],["1994-09-15",7.5,7.5,7.5,7.5,4500.0],["1994-09-16",7.25,7.75,7.25,7.75,900.0],["1994-09-19",7.5,7.5,7.5,7.5,1200.0],["1994-09-20",7.75,7.75,7.75,7.75,700.0],["1994-09-21",7.25,7.75,7.25,7.25,8300.0],["1994-09-22",7.25,7.375,7.25,7.25,5500.0],["1994-09-23",7.25,7.25,7.25,7.25,7200.0],["1994-09-26",7.25,7.625,7.25,7.625,14700.0],["1994-09-27",7.25,7.25,7.0,7.25,1400.0],["1994-09-28",7.0,7.625,7.0,7.625,1700.0],["1994-09-29",7.625,7.625,7.625,7.625,300.0],["1994-09-30",7.0,7.625,7.0,7.625,900.0],["1994-10-03",7.625,7.625,7.0,7.625,3400.0],["1994-10-04",7.625,7.625,7.25,7.25,2700.0],["1994-10-05",7.625,7.625,7.25,7.4375,12000.0],["1994-10-06",7.625,7.625,7.625,7.625,500.0],["1994-10-07",7.625,7.625,7.625,7.625,800.0],["1994-10-10",7.25,7.875,7.25,7.875,12500.0],["1994-10-11",7.5,7.5,7.5,7.5,500.0],["1994-10-12",7.5,7.5,7.5,7.5,0.0],["1994-10-13",7.75,7.75,7.5,7.5,1000.0],["1994-10-14",7.5,7.5,7.5,7.5,0.0],["1994-10-17",7.5,7.5,7.5,7.5,0.0],["1994-10-18",7.5,7.5625,7.5,7.5,11500.0],["1994-10-19",7.25,7.5,7.25,7.5,4000.0],["1994-10-20",7.5,7.5,7.5,7.5,0.0],["1994-10-21",7.25,7.375,7.25,7.375,2900.0],["1994-10-24",7.25,7.5,7.25,7.375,17300.0],["1994-10-25",7.25,7.375,7.25,7.375,6100.0],["1994-10-26",7.0,7.5,7.0,7.5,600.0],["1994-10-27",7.5,7.5,7.0,7.0,12700.0],["1994-10-28",6.875,7.0,5.375,5.625,93100.0],["1994-10-31",5.75,5.875,5.5,5.875,123400.0],["1994-11-01",5.875,6.125,5.875,6.125,4800.0],["1994-11-02",6.0,6.25,5.875,6.25,35500.0],["1994-11-03",5.875,6.1875,5.875,6.0,17400.0],["1994-11-04",5.875,6.125,5.875,6.125,49700.0],["1994-11-07",6.125,6.125,5.875,5.875,14300.0],["1994-11-08",6.125,6.125,5.875,5.875,17100.0],["1994-11-09",6.0,6.0,6.0,6.0,600.0],["1994-11-10",6.125,6.125,5.875,5.875,1900.0],["1994-11-11",5.875,5.875,5.875,5.875,0.0],["1994-11-14",5.875,5.875,5.875,5.875,0.0],["1994-11-15",5.9375,6.0,5.75,5.75,31300.0],["1994-11-16",5.75,5.875,5.75,5.875,40000.0],["1994-11-17",5.75,6.0,5.75,6.0,12300.0],["1994-11-18",5.75,6.0,5.75,5.75,5800.0],["1994-11-21",5.75,5.875,5.75,5.875,41800.0],["1994-11-22",5.875,5.875,5.75,5.875,11500.0],["1994-11-23",5.75,5.875,5.75,5.875,81800.0],["1994-11-25",5.625,5.625,5.625,5.625,1000.0],["1994-11-28",5.625,5.875,5.625,5.625,3600.0],["1994-11-29",5.875,5.875,5.625,5.625,2700.0],["1994-11-30",5.625,5.75,5.625,5.625,87400.0],["1994-12-01",5.75,5.75,5.375,5.375,600.0],["1994-12-02",5.5,5.5,5.5,5.5,9700.0],["1994-12-05",5.25,5.5,5.25,5.25,9000.0],["1994-12-06",5.25,5.375,5.25,5.3125,68200.0],["1994-12-07",5.3125,5.3125,5.3125,5.3125,1500.0],["1994-12-08",5.3125,5.3125,5.3125,5.3125,500.0],["1994-12-09",5.125,5.125,5.125,5.125,600.0],["1994-12-12",5.5,5.5,5.3125,5.375,4000.0],["1994-12-13",5.125,5.5469,5.125,5.3125,11000.0],["1994-12-14",5.125,5.375,5.125,5.375,3500.0],["1994-12-15",5.375,5.375,5.375,5.375,0.0],["1994-12-16",5.125,5.5,5.0,5.125,10400.0],["1994-12-19",5.0,5.125,4.875,5.125,9800.0],["1994-12-20",4.875,4.875,4.75,4.75,3300.0],["1994-12-21",5.25,5.25,4.875,4.875,2000.0],["1994-12-22",4.875,5.0,4.875,5.0,1400.0],["1994-12-23",5.0,5.0,5.0,5.0,2500.0],["1994-12-27",5.0,5.0,5.0,5.0,0.0],["1994-12-28",5.0,5.5,5.0,5.25,1300.0],["1994-12-29",5.0,5.25,4.875,5.0,14100.0],["1994-12-30",4.875,5.5,4.875,5.5,8600.0],["1995-01-03",5.5,5.5,5.5,5.5,0.0],["1995-01-04",4.875,4.9375,4.875,4.875,31300.0],["1995-01-05",4.875,4.875,4.875,4.875,0.0],["1995-01-06",5.625,5.625,4.875,4.875,900.0],["1995-01-09",5.125,5.25,5.125,5.25,3200.0],["1995-01-10",5.25,5.625,5.25,5.625,7200.0],["1995-01-11",5.125,5.625,4.875,5.625,4600.0],["1995-01-12",5.625,5.625,5.625,5.625,300.0],["1995-01-13",4.875,4.875,4.875,4.875,500.0],["1995-01-16",4.875,4.875,4.875,4.875,0.0],["1995-01-17",4.875,4.875,4.875,4.875,0.0],["1995-01-18",5.125,5.125,5.0,5.0,2600.0],["1995-01-19",5.0,5.0,5.0,5.0,0.0],["1995-01-20",5.0,5.25,5.0,5.25,5000.0],["1995-01-23",5.25,5.25,5.25,5.25,0.0],["1995-01-24",5.25,5.25,5.25,5.25,0.0],["1995-01-25",5.25,5.25,5.25,5.25,0.0],["1995-01-26",5.25,5.25,5.25,5.25,0.0],["1995-01-27",4.875,5.375,4.875,5.375,500.0],["1995-01-30",5.0,5.0,5.0,5.0,2000.0],["1995-01-31",5.0,5.0,5.0,5.0,0.0],["1995-02-01",5.375,5.375,5.375,5.375,1200.0],["1995-02-02",5.375,5.375,4.75,4.875,112100.0],["1995-02-03",5.125,5.125,4.5,4.75,61200.0],["1995-02-06",4.75,5.0,4.375,4.375,11700.0],["1995-02-07",5.0,5.0,4.375,4.375,5600.0],["1995-02-08",4.875,4.875,4.875,4.875,1000.0],["1995-02-09",4.875,4.875,4.5,4.625,12100.0],["1995-02-10",4.4375,4.5625,4.0,4.0,327000.0],["1995-02-13",4.5625,4.75,4.5,4.5,5500.0],["1995-02-14",4.75,4.75,4.5,4.5,1600.0],["1995-02-15",4.75,4.75,4.375,4.375,61600.0],["1995-02-16",4.25,4.25,4.25,4.25,2600.0],["1995-02-17",4.25,4.625,4.25,4.25,4300.0],["1995-02-21",4.625,4.625,4.4375,4.4375,26100.0],["1995-02-22",4.625,4.625,4.375,4.375,23700.0],["1995-02-23",4.625,4.625,4.4375,4.5625,14500.0],["1995-02-24",4.4375,4.625,4.4375,4.4375,66200.0],["1995-02-27",4.625,4.625,4.375,4.375,17200.0],["1995-02-28",4.5,4.625,4.375,4.5,58500.0],["1995-03-01",4.5,4.625,4.375,4.625,29000.0],["1995-03-02",4.625,4.625,4.5,4.5,9000.0],["1995-03-03",4.625,4.625,4.625,4.625,8000.0],["1995-03-06",4.625,4.625,4.3125,4.5,43300.0],["1995-03-07",4.25,4.375,4.25,4.25,6900.0],["1995-03-08",4.375,4.375,4.375,4.375,3000.0],["1995-03-09",4.125,4.375,4.125,4.375,2900.0],["1995-03-10",4.375,4.375,4.125,4.125,2500.0],["1995-03-13",4.25,4.25,4.125,4.125,1100.0],["1995-03-14",4.25,4.5,4.25,4.5,6200.0],["1995-03-15",4.25,4.375,4.25,4.25,7900.0],["1995-03-16",4.25,4.25,4.125,4.125,6000.0],["1995-03-17",4.125,4.375,4.125,4.25,22500.0],["1995-03-20",4.375,4.375,4.375,4.375,2500.0],["1995-03-21",4.25,4.375,4.25,4.375,2800.0],["1995-03-22",4.375,4.375,4.125,4.375,8800.0],["1995-03-23",4.375,4.375,4.125,4.125,8600.0],["1995-03-24",4.25,4.625,4.125,4.625,41400.0],["1995-03-27",4.625,4.625,4.625,4.625,3100.0],["1995-03-28",4.5,4.625,4.5,4.625,2300.0],["1995-03-29",4.625,4.625,4.625,4.625,200.0],["1995-03-30",4.5,4.5,4.5,4.5,100.0],["1995-03-31",4.5,4.625,4.375,4.5,30200.0],["1995-04-03",4.4375,4.625,4.375,4.625,22300.0],["1995-04-04",4.4375,4.4375,4.4375,4.4375,500.0],["1995-04-05",4.4375,4.4375,4.4375,4.4375,800.0],["1995-04-06",4.4375,4.4375,4.4375,4.4375,0.0],["1995-04-07",4.375,4.5,4.375,4.5,13200.0],["1995-04-10",4.625,4.625,4.5,4.5,6600.0],["1995-04-11",4.5,4.625,4.5,4.625,9900.0],["1995-04-12",4.4375,4.625,4.4375,4.5,20900.0],["1995-04-13",4.375,4.625,4.375,4.375,53900.0],["1995-04-17",4.5,4.625,4.5,4.625,54900.0],["1995-04-18",4.625,4.625,4.5,4.5,5000.0],["1995-04-19",4.625,4.625,4.5,4.625,2600.0],["1995-04-20",4.5,4.625,4.5,4.625,2700.0],["1995-04-21",4.625,4.625,4.5625,4.5625,4000.0],["1995-04-24",4.5,4.5,4.5,4.5,2000.0],["1995-04-25",4.5,4.5,4.5,4.5,4100.0],["1995-04-26",4.5,4.5,4.375,4.4375,5000.0],["1995-04-27",4.5,4.5,4.375,4.4375,9000.0],["1995-04-28",4.375,4.5,4.375,4.4375,12300.0],["1995-05-01",4.375,4.5,4.375,4.375,28000.0],["1995-05-02",4.375,4.5,4.375,4.375,17500.0],["1995-05-03",4.5,4.5,4.375,4.375,10000.0],["1995-05-04",4.5,4.5,4.125,4.375,32300.0],["1995-05-05",4.375,4.375,4.125,4.125,19300.0],["1995-05-08",4.1875,4.375,4.1875,4.25,11700.0],["1995-05-09",4.375,4.375,4.125,4.375,6100.0],["1995-05-10",4.25,4.375,4.125,4.125,11100.0],["1995-05-11",4.125,4.375,4.125,4.125,16500.0],["1995-05-12",4.125,4.125,4.0,4.0,9100.0],["1995-05-15",4.25,4.5,4.0,4.0,33600.0],["1995-05-16",4.5,4.5,4.0,4.0,23000.0],["1995-05-17",4.0,4.5,4.0,4.5,15500.0],["1995-05-18",4.2031,4.5,4.0,4.0,11900.0],["1995-05-19",4.0,4.3125,4.0,4.3125,10100.0],["1995-05-22",4.25,4.25,4.125,4.25,16900.0],["1995-05-23",4.625,4.625,4.5,4.5,3800.0],["1995-05-24",4.5,4.625,4.5,4.625,11700.0],["1995-05-25",4.625,4.625,4.625,4.625,0.0],["1995-05-26",4.5,4.625,4.375,4.5,15400.0],["1995-05-30",4.125,4.625,4.125,4.375,10700.0],["1995-05-31",4.375,4.625,4.375,4.625,8300.0],["1995-06-01",4.625,4.625,4.375,4.5,5200.0],["1995-06-02",4.625,4.625,4.25,4.625,6600.0],["1995-06-05",4.5,4.625,4.25,4.625,13700.0],["1995-06-06",4.5,4.75,4.5,4.75,20600.0],["1995-06-07",4.875,5.25,4.75,5.125,169400.0],["1995-06-08",5.1875,5.375,5.125,5.3125,185400.0],["1995-06-09",5.375,5.375,5.25,5.25,52400.0],["1995-06-12",5.25,5.375,5.25,5.375,27000.0],["1995-06-13",5.375,5.375,5.125,5.125,29200.0],["1995-06-14",5.375,5.375,5.125,5.375,32400.0],["1995-06-15",5.375,5.375,5.125,5.25,12000.0],["1995-06-16",5.25,5.25,5.25,5.25,0.0],["1995-06-19",5.0,5.375,5.0,5.0625,204200.0],["1995-06-20",5.0,5.0,4.75,4.875,7600.0],["1995-06-21",4.875,5.375,4.875,5.375,19800.0],["1995-06-22",5.375,5.375,5.0625,5.1875,28800.0],["1995-06-23",5.375,5.5,5.125,5.5,74600.0],["1995-06-26",5.375,5.75,5.375,5.625,14700.0],["1995-06-27",5.625,5.75,5.5,5.5,4000.0],["1995-06-28",5.25,5.75,5.25,5.25,17300.0],["1995-06-29",5.5,5.5,5.5,5.5,500.0],["1995-06-30",5.375,5.75,5.375,5.375,3000.0],["1995-07-03",5.75,5.75,5.75,5.75,1400.0],["1995-07-05",5.75,5.75,5.625,5.625,4100.0],["1995-07-06",5.375,5.75,5.375,5.75,6500.0],["1995-07-07",5.375,5.75,5.375,5.5,10100.0],["1995-07-10",5.375,5.375,5.375,5.375,300.0],["1995-07-11",5.375,5.625,5.375,5.375,17100.0],["1995-07-12",5.75,5.75,5.375,5.625,8500.0],["1995-07-13",5.625,5.625,5.625,5.625,0.0],["1995-07-14",5.375,5.375,5.25,5.25,4500.0],["1995-07-17",5.625,5.625,5.0,5.0,3900.0],["1995-07-18",5.5,5.5,5.0,5.125,2500.0],["1995-07-19",5.375,5.5,5.375,5.5,1700.0],["1995-07-20",5.375,5.5,5.0,5.0,900.0],["1995-07-21",5.25,5.25,5.0,5.0,8000.0],["1995-07-24",5.0,5.5,5.0,5.5,3200.0],["1995-07-25",5.375,5.5,5.125,5.5,22900.0],["1995-07-26",5.5,5.5,5.5,5.5,1600.0],["1995-07-27",5.5,5.5,5.25,5.375,23900.0],["1995-07-28",5.75,5.75,5.375,5.5,13300.0],["1995-07-31",5.75,6.0,5.75,6.0,3200.0],["1995-08-01",6.0,6.0,6.0,6.0,3300.0],["1995-08-02",5.5,5.625,5.5,5.625,13200.0],["1995-08-03",5.5,5.875,5.375,5.375,60100.0],["1995-08-04",5.5625,5.625,5.5,5.5,11000.0],["1995-08-07",5.375,5.5625,5.375,5.5,50500.0],["1995-08-08",5.5,5.75,5.5,5.75,12000.0],["1995-08-09",5.5,5.875,5.5,5.5,52700.0],["1995-08-10",5.375,5.75,5.375,5.375,9600.0],["1995-08-11",5.375,5.625,5.25,5.625,33500.0],["1995-08-14",5.5,5.75,5.5,5.75,41000.0],["1995-08-15",5.75,5.75,5.5,5.5,5700.0],["1995-08-16",5.625,5.625,5.625,5.625,1200.0],["1995-08-17",5.5,5.75,5.5,5.75,4100.0],["1995-08-18",5.5,5.625,5.5,5.5,5400.0],["1995-08-21",5.5,5.5,5.5,5.5,500.0],["1995-08-22",5.625,5.625,5.5,5.5,3000.0],["1995-08-23",5.875,6.0,5.625,6.0,34500.0],["1995-08-24",6.0,6.0,5.625,5.625,57600.0],["1995-08-25",5.625,5.625,5.625,5.625,200.0],["1995-08-28",5.625,6.0,5.625,5.875,11800.0],["1995-08-29",5.75,6.25,5.75,6.25,7300.0],["1995-08-30",6.25,6.25,5.75,6.25,1400.0],["1995-08-31",6.25,6.25,6.0,6.25,8500.0],["1995-09-01",6.25,6.25,5.75,5.75,1000.0],["1995-09-05",6.25,6.25,6.25,6.25,500.0],["1995-09-06",6.25,6.25,6.125,6.25,14400.0],["1995-09-07",5.875,6.375,5.875,6.375,12100.0],["1995-09-08",6.375,6.375,6.0,6.0,11100.0],["1995-09-11",6.0,6.375,6.0,6.375,3100.0],["1995-09-12",6.375,6.375,6.375,6.375,0.0],["1995-09-13",6.375,6.375,6.375,6.375,2700.0],["1995-09-14",6.375,6.875,6.125,6.75,18600.0],["1995-09-15",6.5,6.875,6.5,6.875,4300.0],["1995-09-18",6.875,6.875,6.875,6.875,200.0],["1995-09-19",6.375,6.875,6.375,6.75,39800.0],["1995-09-20",6.75,6.875,6.375,6.875,12900.0],["1995-09-21",6.375,7.125,6.375,6.8125,7400.0],["1995-09-22",6.5,6.5,6.375,6.375,2000.0],["1995-09-25",6.625,6.6875,6.625,6.625,24600.0],["1995-09-26",6.5,6.5,6.5,6.5,1200.0],["1995-09-27",6.5,7.125,6.5,6.75,2800.0],["1995-09-28",6.5,6.5,6.5,6.5,300.0],["1995-09-29",6.5,6.5,6.5,6.5,0.0],["1995-10-02",7.125,7.125,6.5625,6.5625,2700.0],["1995-10-03",6.75,6.75,6.75,6.75,1000.0],["1995-10-04",6.5,6.75,6.5,6.75,8300.0],["1995-10-05",6.75,6.75,6.75,6.75,0.0],["1995-10-06",6.5,6.5,6.5,6.5,9500.0],["1995-10-09",6.375,7.125,6.375,6.375,14000.0],["1995-10-10",6.625,6.625,6.0,6.0,4000.0],["1995-10-11",6.0,6.0,6.0,6.0,0.0],["1995-10-12",6.0,6.0,6.0,6.0,0.0],["1995-10-13",6.0,6.0,6.0,6.0,0.0],["1995-10-16",6.625,6.625,6.125,6.125,2100.0],["1995-10-17",6.375,6.5,6.125,6.5,14000.0],["1995-10-18",6.125,6.375,6.125,6.125,1400.0],["1995-10-19",6.625,6.625,6.625,6.625,3000.0],["1995-10-20",6.375,6.375,6.125,6.125,7800.0],["1995-10-23",6.25,6.5,6.25,6.25,6000.0],["1995-10-24",6.25,6.25,6.25,6.25,1000.0],["1995-10-25",6.125,6.25,6.125,6.25,8300.0],["1995-10-26",6.0,6.125,5.6875,5.6875,16500.0],["1995-10-27",5.625,6.25,5.625,6.25,11200.0],["1995-10-30",5.75,6.0,5.75,6.0,20100.0],["1995-10-31",6.375,6.375,6.0,6.0,1500.0],["1995-11-01",6.375,6.375,6.0,6.125,2000.0],["1995-11-02",6.0,6.0,6.0,6.0,10900.0],["1995-11-03",6.375,6.375,6.375,6.375,1000.0],["1995-11-06",6.375,6.375,6.375,6.375,0.0],["1995-11-07",5.75,5.75,5.75,5.75,100.0],["1995-11-08",6.375,6.375,6.0,6.0,47400.0],["1995-11-09",6.375,6.375,5.875,5.9219,5100.0],["1995-11-10",6.375,6.375,6.0,6.0,4700.0],["1995-11-13",6.0,6.0,6.0,6.0,0.0],["1995-11-14",6.0,6.0,6.0,6.0,0.0],["1995-11-15",6.0,6.0625,5.875,5.875,8300.0],["1995-11-16",5.875,6.0,5.875,6.0,1100.0],["1995-11-17",5.875,6.375,5.875,5.875,3200.0],["1995-11-20",6.125,6.125,6.125,6.125,1100.0],["1995-11-21",5.875,6.0,5.875,5.875,10400.0],["1995-11-22",6.25,6.375,6.0,6.375,7300.0],["1995-11-24",6.0,6.0,6.0,6.0,200.0],["1995-11-27",6.375,6.375,6.0,6.0,1300.0],["1995-11-28",6.5,7.5,6.5,7.5,131100.0],["1995-11-29",7.5,7.5,7.0,7.5,25700.0],["1995-11-30",7.25,7.5,7.125,7.375,18300.0],["1995-12-01",7.125,7.25,7.125,7.25,11000.0],["1995-12-04",7.125,7.25,7.125,7.125,2700.0],["1995-12-05",7.125,7.125,7.125,7.125,1200.0],["1995-12-06",7.125,7.25,7.125,7.125,6900.0],["1995-12-07",7.375,7.375,6.875,6.875,3300.0],["1995-12-08",7.25,7.25,7.25,7.25,400.0],["1995-12-11",7.0625,7.0625,7.0625,7.0625,3400.0],["1995-12-12",6.875,7.0,6.5,6.875,6400.0],["1995-12-13",7.0,7.0,6.25,6.25,500.0],["1995-12-14",6.25,6.25,6.25,6.25,1000.0],["1995-12-15",6.25,6.25,6.25,6.25,0.0],["1995-12-18",6.25,7.0,6.25,6.875,3600.0],["1995-12-19",6.25,6.875,6.25,6.25,10300.0],["1995-12-20",6.25,6.875,6.25,6.5,3800.0],["1995-12-21",6.875,6.875,6.25,6.375,22200.0],["1995-12-22",6.25,6.75,6.25,6.75,400.0],["1995-12-26",6.25,6.3125,6.25,6.3125,2600.0],["1995-12-27",6.375,6.375,6.375,6.375,2100.0],["1995-12-28",6.25,6.375,6.25,6.375,1600.0],["1995-12-29",6.25,6.25,6.25,6.25,500.0],["1996-01-02",6.25,6.25,6.25,6.25,3000.0],["1996-01-03",6.5,6.625,6.25,6.5,32800.0],["1996-01-04",6.5625,6.875,6.25,6.375,20400.0],["1996-01-05",6.875,6.875,6.625,6.625,7200.0],["1996-01-08",6.625,6.625,6.625,6.625,0.0],["1996-01-09",6.25,6.25,6.25,6.25,6300.0],["1996-01-10",7.0,7.0,6.25,6.25,4600.0],["1996-01-11",6.375,6.875,6.25,6.375,10800.0],["1996-01-12",6.25,6.5,5.875,6.5,19600.0],["1996-01-15",5.75,6.375,5.75,6.375,5800.0],["1996-01-16",6.375,6.375,6.375,6.375,600.0],["1996-01-17",6.0,6.375,5.75,5.75,13000.0],["1996-01-18",5.75,6.375,5.75,6.0,15000.0],["1996-01-19",6.0,6.0,6.0,6.0,0.0],["1996-01-22",5.875,6.125,5.875,6.125,32000.0],["1996-01-23",6.375,6.375,6.25,6.25,1200.0],["1996-01-24",6.375,6.375,5.75,5.75,7900.0],["1996-01-25",5.75,6.0625,5.75,6.0625,5200.0],["1996-01-26",5.75,5.8125,5.75,5.75,5200.0],["1996-01-29",5.75,6.375,5.75,6.375,1600.0],["1996-01-30",6.0,6.375,6.0,6.125,1700.0],["1996-01-31",5.75,6.125,5.75,6.125,2400.0],["1996-02-01",6.375,6.375,5.75,6.0,15900.0],["1996-02-02",6.0,6.0,6.0,6.0,0.0],["1996-02-05",6.375,6.5,6.375,6.5,5400.0],["1996-02-06",6.5625,7.125,6.5,7.125,55400.0],["1996-02-07",7.25,7.25,6.375,7.0,4300.0],["1996-02-08",6.5,7.25,6.5,6.625,900.0],["1996-02-09",6.5,6.5,6.5,6.5,2500.0],["1996-02-12",7.25,7.25,6.5,6.875,3500.0],["1996-02-13",7.125,7.125,6.5,7.0,11300.0],["1996-02-14",6.5,7.0,6.5,7.0,48700.0],["1996-02-15",6.875,7.125,6.875,7.125,500.0],["1996-02-16",6.875,6.875,6.5,6.5,13000.0],["1996-02-20",6.5,6.5,6.5,6.5,0.0],["1996-02-21",6.5,6.75,6.5,6.75,4500.0],["1996-02-22",6.5,6.75,6.5,6.75,4000.0],["1996-02-23",6.5,6.5,6.5,6.5,1000.0],["1996-02-26",6.5,6.5,6.5,6.5,1500.0],["1996-02-27",7.125,7.125,6.5,6.5,15700.0],["1996-02-28",6.5,6.875,6.5,6.625,8200.0],["1996-02-29",7.125,7.125,7.125,7.125,600.0],["1996-03-01",6.5,7.0,6.5,6.75,5700.0],["1996-03-04",6.5,6.75,6.5,6.5,13200.0],["1996-03-05",6.625,6.875,6.5,6.625,9000.0],["1996-03-06",6.5,6.875,6.5,6.875,17000.0],["1996-03-07",6.5,6.75,6.5,6.75,5700.0],["1996-03-08",6.5,6.5625,6.5,6.5,7000.0],["1996-03-11",6.5,7.0,6.5,6.5,6700.0],["1996-03-12",6.625,6.75,6.625,6.75,3000.0],["1996-03-13",6.5,6.5,6.5,6.5,200.0],["1996-03-14",6.75,6.875,6.5,6.5,50300.0],["1996-03-15",6.625,6.625,6.5,6.625,60100.0],["1996-03-18",6.5,6.625,6.5,6.5,9200.0],["1996-03-19",6.5,6.875,6.5,6.875,27800.0],["1996-03-20",6.5,6.875,6.5,6.625,21100.0],["1996-03-21",6.625,6.625,6.625,6.625,1000.0],["1996-03-22",6.875,6.875,6.5,6.5,3800.0],["1996-03-25",6.5,6.5,6.5,6.5,0.0],["1996-03-26",6.625,6.625,6.375,6.5,3000.0],["1996-03-27",6.625,6.625,6.625,6.625,1400.0],["1996-03-28",6.75,6.75,6.375,6.375,1300.0],["1996-03-29",6.5,6.5,6.375,6.375,4000.0],["1996-04-01",6.375,6.5,6.375,6.375,13600.0],["1996-04-02",6.375,6.75,6.375,6.5,32600.0],["1996-04-03",6.375,6.75,6.375,6.75,3700.0],["1996-04-04",6.75,6.75,6.375,6.75,2300.0],["1996-04-08",6.375,6.5,6.375,6.5,2100.0],["1996-04-09",6.375,6.75,6.375,6.375,6000.0],["1996-04-10",6.75,6.75,6.375,6.625,2800.0],["1996-04-11",6.5625,6.5625,6.375,6.5,3100.0],["1996-04-12",6.75,6.75,6.75,6.75,500.0],["1996-04-15",6.75,6.75,6.75,6.75,1100.0],["1996-04-16",6.75,6.75,6.75,6.75,1100.0],["1996-04-17",6.75,6.75,6.375,6.375,8500.0],["1996-04-18",6.75,6.75,6.375,6.5625,19700.0],["1996-04-19",6.375,6.375,6.375,6.375,100.0],["1996-04-22",6.375,6.375,6.375,6.375,200.0],["1996-04-23",6.375,6.375,6.375,6.375,0.0],["1996-04-24",6.375,6.75,6.375,6.6875,14900.0],["1996-04-25",6.625,7.0,6.625,7.0,13000.0],["1996-04-26",7.125,7.125,7.0,7.0,1000.0],["1996-04-29",6.625,6.875,6.625,6.875,27800.0],["1996-04-30",6.75,6.75,6.625,6.625,8000.0],["1996-05-01",6.75,7.125,6.625,7.125,37700.0],["1996-05-02",6.75,7.0,6.75,6.75,16700.0],["1996-05-03",6.625,6.625,6.625,6.625,1000.0],["1996-05-06",6.625,6.75,6.625,6.75,19500.0],["1996-05-07",6.625,7.0,6.625,6.75,4600.0],["1996-05-08",6.625,6.8125,6.625,6.8125,25000.0],["1996-05-09",6.75,7.0,6.75,6.75,3000.0],["1996-05-10",6.75,6.75,6.75,6.75,0.0],["1996-05-13",7.0,7.0,7.0,7.0,2000.0],["1996-05-14",6.625,7.0,6.625,7.0,1700.0],["1996-05-15",7.0,7.0,6.625,6.75,35100.0],["1996-05-16",7.0,7.0,6.75,6.875,9200.0],["1996-05-17",6.875,7.25,6.875,6.875,1600.0],["1996-05-20",7.25,7.25,7.25,7.25,4400.0],["1996-05-21",6.875,7.25,6.875,7.25,2100.0],["1996-05-22",7.25,7.25,7.125,7.125,1100.0],["1996-05-23",6.875,7.0,6.875,7.0,13500.0],["1996-05-24",7.0,7.125,6.875,6.875,17600.0],["1996-05-28",6.875,7.0,6.875,7.0,26600.0],["1996-05-29",7.0,7.0,7.0,7.0,0.0],["1996-05-30",6.875,6.875,6.875,6.875,1700.0],["1996-05-31",7.125,7.125,6.875,6.875,2400.0],["1996-06-03",6.875,7.0,6.875,7.0,7400.0],["1996-06-04",7.125,7.125,7.125,7.125,600.0],["1996-06-05",7.125,7.125,7.125,7.125,0.0],["1996-06-06",7.125,7.125,7.125,7.125,400.0],["1996-06-07",7.125,7.125,7.125,7.125,0.0],["1996-06-10",7.0,7.0,6.5,6.75,33400.0],["1996-06-11",6.5,6.75,6.5,6.5,10700.0],["1996-06-12",6.5,6.5,6.5,6.5,2600.0],["1996-06-13",6.5,6.5,6.5,6.5,5200.0],["1996-06-14",6.625,6.75,6.625,6.625,7900.0],["1996-06-17",6.625,6.625,6.625,6.625,0.0],["1996-06-18",6.625,6.625,6.625,6.625,400.0],["1996-06-19",7.0,7.0,6.625,6.75,12500.0],["1996-06-20",6.75,7.25,6.75,7.0,10500.0],["1996-06-21",7.25,7.25,6.875,6.875,1900.0],["1996-06-24",7.25,7.25,6.875,6.875,6900.0],["1996-06-25",6.875,6.875,6.75,6.75,14200.0],["1996-06-26",7.125,7.375,7.0,7.125,25100.0],["1996-06-27",7.375,7.375,6.875,6.875,1100.0],["1996-06-28",7.125,7.5,7.0,7.125,18200.0],["1996-07-01",7.5,8.0,7.5,8.0,17900.0],["1996-07-02",8.0,8.0,7.5,7.5,21400.0],["1996-07-03",7.75,7.75,7.5,7.625,1400.0],["1996-07-05",7.5,7.5,7.25,7.25,6300.0],["1996-07-08",7.25,7.375,7.25,7.25,9000.0],["1996-07-09",7.3125,7.3125,7.3125,7.3125,500.0],["1996-07-10",7.25,7.375,7.25,7.25,6800.0],["1996-07-11",7.25,7.25,6.875,6.875,29800.0],["1996-07-12",6.875,7.25,6.875,7.25,1200.0],["1996-07-15",6.875,6.9375,6.875,6.9375,600.0],["1996-07-16",7.25,7.25,7.25,7.25,100.0],["1996-07-17",6.875,6.875,6.875,6.875,500.0],["1996-07-18",7.25,7.25,7.25,7.25,1800.0],["1996-07-19",6.875,6.875,6.875,6.875,200.0],["1996-07-22",6.875,6.875,6.875,6.875,1000.0],["1996-07-23",6.875,7.0,6.875,7.0,1100.0],["1996-07-24",6.75,7.25,6.75,7.25,11100.0],["1996-07-25",7.25,7.25,6.875,6.875,4400.0],["1996-07-26",7.125,7.125,6.875,6.9375,3900.0],["1996-07-29",6.875,7.0,6.875,7.0,3100.0],["1996-07-30",6.875,7.0,6.875,7.0,900.0],["1996-07-31",7.125,7.125,6.75,6.75,3200.0],["1996-08-01",7.0,7.125,7.0,7.0,24300.0],["1996-08-02",7.0,7.0,7.0,7.0,2000.0],["1996-08-05",7.0,7.25,7.0,7.0625,2100.0],["1996-08-06",6.875,6.875,6.875,6.875,500.0],["1996-08-07",6.875,6.875,6.875,6.875,0.0],["1996-08-08",7.0625,7.0625,7.0625,7.0625,800.0],["1996-08-09",7.0,7.0,7.0,7.0,1400.0],["1996-08-12",7.125,7.125,7.125,7.125,1200.0],["1996-08-13",7.0,7.0,7.0,7.0,1500.0],["1996-08-14",7.0,7.0,7.0,7.0,0.0],["1996-08-15",7.0,7.0,7.0,7.0,1000.0],["1996-08-16",7.0,7.125,7.0,7.125,9700.0],["1996-08-19",7.0,7.0,7.0,7.0,400.0],["1996-08-20",7.0,7.0,7.0,7.0,0.0],["1996-08-21",7.0,7.0,6.625,7.0,25400.0],["1996-08-22",7.0,7.0,7.0,7.0,0.0],["1996-08-23",7.0,7.0,7.0,7.0,0.0],["1996-08-26",7.25,7.25,7.0,7.0,1100.0],["1996-08-27",7.25,7.5,7.25,7.25,5800.0],["1996-08-28",7.75,8.0,7.25,7.875,36800.0],["1996-08-29",7.75,8.125,7.75,7.875,60100.0],["1996-08-30",7.9375,7.9375,7.9375,7.9375,1500.0],["1996-09-03",7.875,7.875,7.5,7.5,1800.0],["1996-09-04",7.9375,7.9375,7.5,7.5625,13800.0],["1996-09-05",7.5,7.75,7.5,7.5,2200.0],["1996-09-06",7.5,7.5625,7.5,7.5625,2000.0],["1996-09-09",7.5,7.5625,7.5,7.5625,0.0],["1996-09-10",7.5625,7.75,7.5625,7.5625,2400.0],["1996-09-11",7.5,7.75,7.5,7.75,6800.0],["1996-09-12",7.625,7.625,7.4375,7.5,23600.0],["1996-09-13",7.25,7.625,7.25,7.25,1600.0],["1996-09-16",7.25,7.25,7.25,7.25,0.0],["1996-09-17",7.25,7.5,7.25,7.5,2500.0],["1996-09-18",7.25,7.625,7.25,7.25,1700.0],["1996-09-19",7.25,7.25,7.25,7.25,0.0],["1996-09-20",7.25,7.25,7.25,7.25,3000.0],["1996-09-23",7.25,7.5,7.25,7.5,3400.0],["1996-09-24",7.375,7.375,7.125,7.125,1500.0],["1996-09-25",7.3125,7.3125,7.125,7.3125,6000.0],["1996-09-26",7.25,7.5,7.25,7.5,2500.0],["1996-09-27",7.5,7.5,7.125,7.375,2100.0],["1996-09-30",7.25,7.375,7.125,7.125,4200.0],["1996-10-01",7.125,7.125,7.125,7.125,0.0],["1996-10-02",7.5,7.5,7.5,7.5,100.0],["1996-10-03",7.5,7.5,7.25,7.375,3300.0],["1996-10-04",7.5,7.625,7.5,7.625,1600.0],["1996-10-07",7.625,7.875,7.5,7.875,6200.0],["1996-10-08",7.875,7.875,7.5,7.5,2300.0],["1996-10-09",7.5,7.5625,7.5,7.5625,2200.0],["1996-10-10",7.5625,7.5625,7.5625,7.5625,0.0],["1996-10-11",7.875,7.875,7.875,7.875,4000.0],["1996-10-14",7.875,7.875,7.875,7.875,400.0],["1996-10-15",7.875,8.0,7.625,7.875,25900.0],["1996-10-16",7.75,8.0,7.75,7.75,12800.0],["1996-10-17",8.0,8.0,7.75,8.0,4000.0],["1996-10-18",7.875,8.0,7.875,8.0,20000.0],["1996-10-21",8.125,8.125,7.75,7.75,300.0],["1996-10-22",8.125,8.125,7.75,7.75,500.0],["1996-10-23",8.125,8.125,7.75,7.75,2800.0],["1996-10-24",7.75,7.75,7.75,7.75,5500.0],["1996-10-25",7.75,8.0,7.75,7.8125,39800.0],["1996-10-28",8.0,8.0,7.875,7.875,2000.0],["1996-10-29",7.75,8.0,7.75,7.875,4800.0],["1996-10-30",8.0,8.0,7.75,7.75,5300.0],["1996-10-31",8.0,8.0,7.75,7.75,1100.0],["1996-11-01",7.5,7.5,7.5,7.5,500.0],["1996-11-04",7.5,7.6875,7.5,7.6875,900.0],["1996-11-05",7.6875,7.6875,7.6875,7.6875,0.0],["1996-11-06",7.5,7.875,7.5,7.625,15200.0],["1996-11-07",7.625,7.625,7.625,7.625,0.0],["1996-11-08",7.625,7.625,7.625,7.625,0.0],["1996-11-11",7.5,7.875,7.5,7.875,600.0],["1996-11-12",7.5,7.5,7.5,7.5,1500.0],["1996-11-13",7.75,7.75,7.0,7.0625,66200.0],["1996-11-14",6.875,7.25,6.875,7.125,9700.0],["1996-11-15",7.375,7.625,7.25,7.5,9100.0],["1996-11-18",7.625,7.625,7.625,7.625,400.0],["1996-11-19",7.625,7.625,7.375,7.5,11800.0],["1996-11-20",7.625,7.875,7.5,7.875,10500.0],["1996-11-21",7.5,8.0,7.5,7.75,7700.0],["1996-11-22",7.75,8.0,7.7188,7.7188,11300.0],["1996-11-25",8.0,8.125,7.75,8.0,70800.0],["1996-11-26",7.875,8.125,7.875,7.9375,44500.0],["1996-11-27",8.125,8.125,7.875,7.875,14100.0],["1996-11-29",7.75,7.75,7.75,7.75,700.0],["1996-12-02",7.75,7.75,7.75,7.75,200.0],["1996-12-03",8.125,8.125,8.125,8.125,100.0],["1996-12-04",8.0,8.125,7.875,8.0625,15000.0],["1996-12-05",7.875,8.125,7.875,8.0,30300.0],["1996-12-06",8.0,8.0,7.875,7.875,5000.0],["1996-12-09",7.875,8.0,7.875,8.0,2200.0],["1996-12-10",8.0,8.0,8.0,8.0,0.0],["1996-12-11",7.875,7.875,7.875,7.875,600.0],["1996-12-12",8.0625,8.0625,8.0,8.0,4500.0],["1996-12-13",8.125,8.125,7.875,8.0,3700.0],["1996-12-16",8.0,8.0,7.875,7.875,900.0],["1996-12-17",7.875,7.875,7.875,7.875,0.0],["1996-12-18",7.875,8.0,7.875,8.0,10900.0],["1996-12-19",8.0,8.0,8.0,8.0,0.0],["1996-12-20",7.875,8.0,7.875,7.875,3700.0],["1996-12-23",7.875,7.875,7.875,7.875,200.0],["1996-12-24",7.875,7.875,7.875,7.875,0.0],["1996-12-26",7.875,7.875,7.875,7.875,0.0],["1996-12-27",7.875,7.875,7.875,7.875,0.0],["1996-12-30",7.875,8.125,7.875,8.125,700.0],["1996-12-31",8.0,8.0,7.875,7.9375,27300.0],["1997-01-02",7.875,7.875,7.375,7.6875,34300.0],["1997-01-03",7.875,7.875,7.375,7.5625,7500.0],["1997-01-06",7.375,7.75,7.375,7.75,2600.0],["1997-01-07",7.625,7.625,7.625,7.625,2200.0],["1997-01-08",7.625,7.75,7.625,7.75,1300.0],["1997-01-09",7.75,7.75,7.75,7.75,0.0],["1997-01-10",7.75,7.75,7.75,7.75,500.0],["1997-01-13",7.5,7.75,7.5,7.75,500.0],["1997-01-14",7.5,7.625,7.5,7.625,100000.0],["1997-01-15",7.625,7.625,7.625,7.625,0.0],["1997-01-16",7.5,7.625,7.5,7.625,1300.0],["1997-01-17",7.5,7.5,7.5,7.5,400.0],["1997-01-20",7.5,7.875,7.5,7.8125,10000.0],["1997-01-21",7.5,7.875,7.5,7.875,3300.0],["1997-01-22",7.625,7.875,7.625,7.625,4700.0],["1997-01-23",7.875,7.875,7.625,7.75,14200.0],["1997-01-24",7.625,8.0,7.625,7.75,5500.0],["1997-01-27",7.625,7.625,7.625,7.625,500.0],["1997-01-28",7.75,7.8125,7.75,7.8125,4900.0],["1997-01-29",7.8125,7.8125,7.8125,7.8125,0.0],["1997-01-30",7.625,7.625,7.625,7.625,600.0],["1997-01-31",8.0,8.0,7.8438,7.8438,3000.0],["1997-02-03",7.75,8.125,7.75,7.875,1200.0],["1997-02-04",7.875,7.875,7.625,7.875,3000.0],["1997-02-05",7.625,7.875,7.625,7.875,1400.0],["1997-02-06",7.625,7.625,7.625,7.625,600.0],["1997-02-07",7.625,8.0,7.625,7.625,1800.0],["1997-02-10",7.75,7.75,7.625,7.625,40400.0],["1997-02-11",7.6875,7.75,7.625,7.75,800.0],["1997-02-12",7.6875,7.6875,7.6875,7.6875,900.0],["1997-02-13",7.625,7.625,7.625,7.625,800.0],["1997-02-14",7.625,7.625,7.625,7.625,0.0],["1997-02-18",7.625,7.75,7.625,7.75,5100.0],["1997-02-19",7.6875,7.6875,7.6875,7.6875,700.0],["1997-02-20",7.625,7.875,7.625,7.625,3700.0],["1997-02-21",7.625,7.625,7.625,7.625,0.0],["1997-02-24",7.625,7.875,7.625,7.625,5000.0],["1997-02-25",7.625,7.625,7.625,7.625,200.0],["1997-02-26",7.625,8.125,7.625,8.125,600.0],["1997-02-27",7.75,7.875,7.75,7.75,800.0],["1997-02-28",7.875,7.875,7.875,7.875,200.0],["1997-03-03",7.875,7.875,7.875,7.875,0.0],["1997-03-04",7.75,7.875,7.75,7.875,400.0],["1997-03-05",8.0,8.0,7.875,8.0,2100.0],["1997-03-06",7.75,7.75,7.75,7.75,300.0],["1997-03-07",8.0,8.0,8.0,8.0,1200.0],["1997-03-10",8.0,8.625,8.0,8.625,52600.0],["1997-03-11",8.4375,8.5,8.375,8.5,5500.0],["1997-03-12",8.75,8.75,8.375,8.5,15200.0],["1997-03-13",8.375,8.375,8.375,8.375,1300.0],["1997-03-14",8.5625,8.75,8.375,8.375,2600.0],["1997-03-17",8.375,8.375,8.375,8.375,7500.0],["1997-03-18",8.625,8.625,8.375,8.5,47700.0],["1997-03-19",8.125,8.125,8.125,8.125,1000.0],["1997-03-20",8.125,8.125,8.125,8.125,12000.0],["1997-03-21",8.0,8.0,7.75,7.75,10300.0],["1997-03-24",8.0,8.0,7.75,8.0,25000.0],["1997-03-25",7.875,7.875,7.875,7.875,5000.0],["1997-03-26",7.75,7.8125,7.75,7.75,11500.0],["1997-03-27",7.875,8.0,7.75,8.0,7300.0],["1997-03-31",7.75,7.75,7.6875,7.6875,5800.0],["1997-04-01",7.6875,7.75,7.625,7.625,9500.0],["1997-04-02",7.625,7.625,7.625,7.625,10000.0],["1997-04-03",7.625,7.625,7.625,7.625,300.0],["1997-04-04",7.625,7.875,7.625,7.875,6900.0],["1997-04-07",7.5,7.5,7.375,7.375,9500.0],["1997-04-08",7.25,7.625,7.25,7.625,16500.0],["1997-04-09",7.375,7.5,7.25,7.375,12500.0],["1997-04-10",7.25,7.25,7.125,7.125,22300.0],["1997-04-11",7.25,7.25,7.0469,7.0469,4000.0],["1997-04-14",7.125,7.5,7.125,7.5,5000.0],["1997-04-15",7.375,7.375,7.1875,7.25,3600.0],["1997-04-16",7.125,7.125,7.0,7.125,9600.0],["1997-04-17",7.125,7.125,7.125,7.125,100.0],["1997-04-18",7.125,7.125,6.75,6.75,4700.0],["1997-04-21",6.75,6.75,6.75,6.75,300.0],["1997-04-22",6.7656,6.7656,6.7656,6.7656,200.0],["1997-04-23",7.125,7.125,7.125,7.125,500.0],["1997-04-24",7.125,7.125,6.875,6.875,29300.0],["1997-04-25",6.875,6.875,6.875,6.875,3500.0],["1997-04-28",6.875,7.0,6.875,6.9531,5200.0],["1997-04-29",6.9531,6.9531,6.9531,6.9531,0.0],["1997-04-30",6.75,7.0,6.75,7.0,23600.0],["1997-05-01",7.0,7.0,6.875,6.875,1200.0],["1997-05-02",6.875,7.0,6.875,7.0,8600.0],["1997-05-05",6.625,6.625,6.625,6.625,100.0],["1997-05-06",7.125,7.125,7.125,7.125,400.0],["1997-05-07",7.0,7.0,7.0,7.0,10200.0],["1997-05-08",7.0,7.0,7.0,7.0,900.0],["1997-05-09",6.75,7.0,6.75,7.0,74000.0],["1997-05-12",7.0,7.0,6.75,7.0,2200.0],["1997-05-13",6.75,6.75,6.75,6.75,200.0],["1997-05-14",7.0,7.25,7.0,7.0,2800.0],["1997-05-15",7.5,7.5,7.5,7.5,200.0],["1997-05-16",7.5,7.5,7.5,7.5,3000.0],["1997-05-19",7.5,7.625,7.25,7.25,3300.0],["1997-05-20",7.25,7.25,7.25,7.25,800.0],["1997-05-21",7.25,7.25,7.25,7.25,0.0],["1997-05-22",7.25,7.625,7.25,7.4375,15000.0],["1997-05-23",7.625,7.625,7.5,7.625,10000.0],["1997-05-27",7.25,7.25,7.25,7.25,600.0],["1997-05-28",7.5,7.5625,7.375,7.5,7400.0],["1997-05-29",7.625,7.875,7.5,7.875,12800.0],["1997-05-30",8.125,8.125,7.875,7.875,11000.0],["1997-06-02",8.25,8.25,7.875,8.0,2700.0],["1997-06-03",8.0,8.0,8.0,8.0,0.0],["1997-06-04",7.875,8.0625,7.875,8.0625,13800.0],["1997-06-05",8.125,8.1875,8.0,8.1875,38200.0],["1997-06-06",8.25,8.3125,8.125,8.1875,23600.0],["1997-06-09",8.125,8.25,8.125,8.25,17700.0],["1997-06-10",8.375,8.375,8.125,8.125,11100.0],["1997-06-11",8.5,8.5,8.5,8.5,100.0],["1997-06-12",8.125,8.125,8.125,8.125,100.0],["1997-06-13",8.125,8.25,8.125,8.25,1300.0],["1997-06-16",8.125,8.5,8.125,8.5,600.0],["1997-06-17",8.5,8.625,8.25,8.25,19000.0],["1997-06-18",8.625,8.625,8.25,8.25,38700.0],["1997-06-19",8.25,8.25,8.25,8.25,1300.0],["1997-06-20",8.25,8.625,8.25,8.625,11100.0],["1997-06-23",8.75,8.75,8.5,8.5625,19600.0],["1997-06-24",8.75,8.75,8.5,8.625,15700.0],["1997-06-25",8.375,8.875,8.375,8.875,7300.0],["1997-06-26",8.875,8.875,8.875,8.875,500.0],["1997-06-27",8.875,9.25,8.75,9.25,20700.0],["1997-06-30",9.25,10.0,9.25,9.5,37700.0],["1997-07-01",9.375,9.375,9.125,9.375,9500.0],["1997-07-02",9.125,9.375,9.125,9.375,6500.0],["1997-07-03",9.375,9.375,9.125,9.375,9200.0],["1997-07-07",9.25,9.75,9.25,9.625,17500.0],["1997-07-08",10.0,10.125,9.625,10.0,16000.0],["1997-07-09",10.25,10.5,10.0,10.25,17400.0],["1997-07-10",10.0,10.0,9.75,9.75,9900.0],["1997-07-11",10.0,10.0,9.75,9.75,1800.0],["1997-07-14",10.0,10.0,9.5,9.5,1700.0],["1997-07-15",9.5,9.875,9.5,9.5,8300.0],["1997-07-16",9.5,9.5,9.5,9.5,700.0],["1997-07-17",9.625,9.875,9.5156,9.875,7900.0],["1997-07-18",9.5,9.5,9.5,9.5,200.0],["1997-07-21",9.5,9.5,9.5,9.5,8700.0],["1997-07-22",9.5,9.5,9.5,9.5,0.0],["1997-07-23",9.25,9.25,8.0,8.875,85300.0],["1997-07-24",9.0,10.125,9.0,9.875,17500.0],["1997-07-25",9.5,9.625,9.25,9.625,3900.0],["1997-07-28",9.625,9.625,9.375,9.375,9200.0],["1997-07-29",9.375,9.375,9.375,9.375,0.0],["1997-07-30",9.375,9.6875,9.375,9.6875,2100.0],["1997-07-31",10.0,10.0,9.375,9.375,2500.0],["1997-08-01",9.25,9.375,9.25,9.375,1600.0],["1997-08-04",9.25,9.25,9.25,9.25,1100.0],["1997-08-05",9.125,9.3125,9.125,9.3125,5000.0],["1997-08-06",9.25,9.5,9.25,9.5,13100.0],["1997-08-07",9.25,9.25,9.25,9.25,800.0],["1997-08-08",9.25,9.25,9.25,9.25,3000.0],["1997-08-11",9.25,9.25,9.25,9.25,0.0],["1997-08-12",9.25,9.25,9.25,9.25,0.0],["1997-08-13",9.25,9.5,9.125,9.5,8800.0],["1997-08-14",9.125,9.125,9.125,9.125,2500.0],["1997-08-15",9.25,9.75,9.25,9.75,4300.0],["1997-08-18",9.0,9.625,9.0,9.5,5000.0],["1997-08-19",9.5,9.5,9.5,9.5,0.0],["1997-08-20",9.0,9.3125,9.0,9.3125,4100.0],["1997-08-21",9.125,9.25,9.125,9.25,6400.0],["1997-08-22",9.25,9.25,9.25,9.25,0.0],["1997-08-25",9.3125,9.3125,9.0,9.0,4500.0],["1997-08-26",9.125,9.25,9.125,9.25,800.0],["1997-08-27",9.25,9.25,9.25,9.25,0.0],["1997-08-28",9.375,9.5625,9.375,9.5625,5500.0],["1997-08-29",9.375,9.375,9.375,9.375,100.0],["1997-09-02",9.375,9.625,8.9375,8.9375,10500.0],["1997-09-03",9.375,9.375,8.9375,9.375,1300.0],["1997-09-04",9.125,9.375,9.0,9.375,13400.0],["1997-09-05",9.0,9.0,9.0,9.0,6000.0],["1997-09-08",9.0,9.0,9.0,9.0,100.0],["1997-09-09",9.625,9.625,9.125,9.25,44000.0],["1997-09-10",9.125,9.125,9.125,9.125,900.0],["1997-09-11",9.375,9.4375,9.25,9.4375,3900.0],["1997-09-12",9.375,9.375,9.375,9.375,200.0],["1997-09-15",9.625,10.0,9.5,9.5,5800.0],["1997-09-16",9.375,10.0,9.375,9.5,11000.0],["1997-09-17",10.125,10.125,10.125,10.125,700.0],["1997-09-18",9.875,10.125,9.875,10.125,8400.0],["1997-09-19",10.25,10.25,10.25,10.25,1800.0],["1997-09-22",10.0,10.25,10.0,10.25,4600.0],["1997-09-23",10.25,10.5,10.125,10.25,8900.0],["1997-09-24",10.25,10.25,10.25,10.25,0.0],["1997-09-25",10.125,10.25,10.125,10.125,1100.0],["1997-09-26",10.25,10.5,10.125,10.5,5100.0],["1997-09-29",10.25,10.375,10.25,10.375,16000.0],["1997-09-30",10.375,10.375,10.25,10.25,6100.0],["1997-10-01",10.25,10.25,10.25,10.25,0.0],["1997-10-02",10.25,10.25,10.25,10.25,3000.0],["1997-10-03",10.25,10.25,10.125,10.125,9300.0],["1997-10-06",10.5,10.5,10.125,10.25,17300.0],["1997-10-07",10.125,10.1875,10.0,10.1875,31000.0],["1997-10-08",10.1875,10.1875,10.1875,10.1875,0.0],["1997-10-09",10.25,10.25,10.25,10.25,300.0],["1997-10-10",10.125,10.125,10.0,10.125,900.0],["1997-10-13",10.0,10.1875,10.0,10.1875,2900.0],["1997-10-14",10.5,10.5,10.0,10.4375,4300.0],["1997-10-15",10.0,10.0,10.0,10.0,400.0],["1997-10-16",10.0,10.0,10.0,10.0,500.0],["1997-10-17",10.0,10.0,10.0,10.0,100.0],["1997-10-20",10.0625,10.0625,10.0625,10.0625,3400.0],["1997-10-21",10.25,10.25,10.25,10.25,2000.0],["1997-10-22",10.125,10.125,10.125,10.125,2000.0],["1997-10-23",10.1406,10.1406,10.1406,10.1406,2700.0],["1997-10-24",10.25,10.25,10.125,10.125,2500.0],["1997-10-27",9.625,9.75,9.625,9.75,3000.0],["1997-10-28",9.875,9.875,9.5,9.625,8600.0],["1997-10-29",9.5,9.75,9.4375,9.75,54100.0],["1997-10-30",9.5,9.625,9.5,9.5,17000.0],["1997-10-31",9.75,10.25,9.75,10.0,10000.0],["1997-11-03",10.5,10.5,10.0,10.0,2900.0],["1997-11-04",10.0,10.0,10.0,10.0,0.0],["1997-11-05",10.0,10.0,10.0,10.0,100.0],["1997-11-06",10.0,10.0,10.0,10.0,2200.0],["1997-11-07",9.75,10.0,9.75,9.75,10600.0],["1997-11-10",9.625,9.625,9.625,9.625,1200.0],["1997-11-11",9.625,9.75,9.625,9.75,3300.0],["1997-11-12",9.625,9.75,9.625,9.75,2000.0],["1997-11-13",9.625,9.75,9.625,9.75,1300.0],["1997-11-14",9.625,9.875,9.625,9.625,3100.0],["1997-11-17",9.75,9.75,9.75,9.75,3900.0],["1997-11-18",9.625,9.875,9.625,9.875,600.0],["1997-11-19",10.0,10.0,10.0,10.0,6000.0],["1997-11-20",9.5,9.5,9.5,9.5,400.0],["1997-11-21",9.5,9.5,9.5,9.5,500.0],["1997-11-24",9.5,9.75,9.5,9.75,10500.0],["1997-11-25",9.75,9.75,9.75,9.75,0.0],["1997-11-26",9.75,9.75,9.5,9.75,5400.0],["1997-11-28",10.0,10.0,9.5,9.5,3100.0],["1997-12-01",9.5,9.5,9.5,9.5,500.0],["1997-12-02",9.5,9.5,9.5,9.5,0.0],["1997-12-03",9.5,9.5,9.25,9.25,12000.0],["1997-12-04",8.5,8.75,8.125,8.75,6600.0],["1997-12-05",8.125,8.5,8.125,8.5,16600.0],["1997-12-08",8.5,8.5,8.5,8.5,4700.0],["1997-12-09",8.5,8.5,8.5,8.5,3200.0],["1997-12-10",8.5,8.5,8.5,8.5,4200.0],["1997-12-11",8.5,8.5312,8.375,8.375,18700.0],["1997-12-12",8.375,8.375,8.375,8.375,1700.0],["1997-12-15",8.375,8.375,8.375,8.375,800.0],["1997-12-16",8.5,8.5,8.375,8.375,4500.0],["1997-12-17",8.375,8.375,8.375,8.375,3000.0],["1997-12-18",8.375,8.375,8.375,8.375,800.0],["1997-12-19",8.375,8.375,8.375,8.375,2900.0],["1997-12-22",8.375,8.375,8.375,8.375,0.0],["1997-12-23",8.75,8.75,8.625,8.75,4200.0],["1997-12-24",8.75,8.75,8.375,8.375,4000.0],["1997-12-26",8.375,8.375,8.375,8.375,0.0],["1997-12-29",9.5,9.5,9.5,9.5,2500.0],["1997-12-30",9.5,9.5,8.75,8.75,2100.0],["1997-12-31",8.5,8.5,8.5,8.5,2900.0],["1998-01-02",8.5,8.5,8.5,8.5,0.0],["1998-01-05",8.625,8.625,8.625,8.625,4000.0],["1998-01-06",8.75,8.75,8.75,8.75,2000.0],["1998-01-07",8.625,9.375,8.625,8.625,1600.0],["1998-01-08",8.625,8.875,8.625,8.875,2900.0],["1998-01-09",8.625,8.625,8.5,8.5,9700.0],["1998-01-12",8.25,8.25,8.0,8.0,8900.0],["1998-01-13",8.0,8.125,8.0,8.0,13100.0],["1998-01-14",8.0,8.0,8.0,8.0,4000.0],["1998-01-15",8.0,8.375,8.0,8.25,17700.0],["1998-01-16",8.25,8.25,8.25,8.25,0.0],["1998-01-20",8.25,8.25,8.25,8.25,0.0],["1998-01-21",8.125,8.125,8.125,8.125,1000.0],["1998-01-22",7.75,7.9375,7.75,7.8125,56000.0],["1998-01-23",7.75,8.0,7.75,8.0,1600.0],["1998-01-26",8.0,8.0,8.0,8.0,0.0],["1998-01-27",8.0,8.0,8.0,8.0,0.0],["1998-01-28",8.0,8.0,8.0,8.0,0.0],["1998-01-29",8.0,8.0,8.0,8.0,0.0],["1998-01-30",8.0,8.625,8.0,8.625,7200.0],["1998-02-02",8.75,8.75,8.3125,8.3125,1000.0],["1998-02-03",8.625,8.625,8.625,8.625,500.0],["1998-02-04",8.625,8.625,8.625,8.625,0.0],["1998-02-05",8.75,8.75,8.75,8.75,1000.0],["1998-02-06",8.75,8.75,8.75,8.75,0.0],["1998-02-09",8.625,8.625,8.625,8.625,4000.0],["1998-02-10",8.625,8.625,8.625,8.625,0.0],["1998-02-11",8.625,8.625,8.5,8.5,3000.0],["1998-02-12",8.25,8.25,8.125,8.125,3300.0],["1998-02-13",8.125,8.125,8.125,8.125,0.0],["1998-02-17",8.125,8.125,8.125,8.125,1000.0],["1998-02-18",8.1875,8.1875,8.1875,8.1875,1300.0],["1998-02-19",8.5,8.5,8.125,8.125,1300.0],["1998-02-20",8.125,8.25,8.125,8.25,2800.0],["1998-02-23",8.125,8.125,8.125,8.125,1300.0],["1998-02-24",8.125,8.125,8.125,8.125,700.0],["1998-02-25",8.125,8.125,8.125,8.125,0.0],["1998-02-26",8.125,8.125,8.125,8.125,200.0],["1998-02-27",8.125,8.125,8.125,8.125,0.0],["1998-03-02",8.125,8.125,8.125,8.125,800.0],["1998-03-03",8.125,8.125,7.75,7.75,11700.0],["1998-03-04",7.75,7.75,7.75,7.75,0.0],["1998-03-05",7.75,7.75,7.75,7.75,3400.0],["1998-03-06",7.75,7.75,7.75,7.75,2000.0],["1998-03-09",8.125,8.125,8.125,8.125,100.0],["1998-03-10",7.875,8.75,7.875,8.75,19100.0],["1998-03-11",8.75,8.75,8.75,8.75,0.0],["1998-03-12",8.0,8.75,8.0,8.375,5200.0],["1998-03-13",8.0,8.0,8.0,8.0,4500.0],["1998-03-16",8.0,8.0,8.0,8.0,0.0],["1998-03-17",8.625,8.625,8.0,8.625,1700.0],["1998-03-18",8.0,8.0,8.0,8.0,100.0],["1998-03-19",8.125,8.125,8.125,8.125,7500.0],["1998-03-20",8.125,8.125,8.125,8.125,500.0],["1998-03-23",8.125,8.125,8.125,8.125,0.0],["1998-03-24",8.75,8.75,8.375,8.375,13200.0],["1998-03-25",8.375,8.375,8.375,8.375,0.0],["1998-03-26",8.375,8.375,8.375,8.375,0.0],["1998-03-27",8.375,8.375,8.375,8.375,0.0],["1998-03-30",8.0,8.3125,8.0,8.3125,1900.0],["1998-03-31",8.125,8.5,8.125,8.5,6400.0],["1998-04-01",8.5,8.5,8.5,8.5,0.0],["1998-04-02",8.75,8.75,8.5,8.5,400.0],["1998-04-03",8.5,8.5,8.5,8.5,0.0],["1998-04-06",8.0,8.0,8.0,8.0,2200.0],["1998-04-07",8.125,8.5,8.125,8.5,2700.0],["1998-04-08",8.5,8.5,8.5,8.5,0.0],["1998-04-09",8.5,8.5,8.5,8.5,0.0],["1998-04-13",8.0,8.0,8.0,8.0,200.0],["1998-04-14",8.0,8.0,8.0,8.0,1100.0],["1998-04-15",8.3125,8.3125,8.3125,8.3125,8600.0],["1998-04-16",8.0,8.5625,8.0,8.5625,500.0],["1998-04-17",8.5625,8.5625,8.5625,8.5625,0.0],["1998-04-20",8.25,8.25,8.25,8.25,100.0],["1998-04-21",8.25,8.5,8.0,8.5,8300.0],["1998-04-22",8.0,8.125,7.25,7.375,27800.0],["1998-04-23",7.625,8.5,7.625,8.125,44400.0],["1998-04-24",8.625,8.625,7.875,8.0,1400.0],["1998-04-27",7.75,8.625,7.75,8.625,2000.0],["1998-04-28",8.625,8.625,8.625,8.625,2300.0],["1998-04-29",8.625,8.625,8.625,8.625,0.0],["1998-04-30",8.625,8.625,8.625,8.625,0.0],["1998-05-01",8.4375,8.4531,7.75,7.75,2600.0],["1998-05-04",8.5,8.5,8.25,8.25,4600.0],["1998-05-05",8.25,8.625,8.25,8.625,1700.0],["1998-05-06",8.625,8.75,8.25,8.75,29100.0],["1998-05-07",8.25,8.5625,8.25,8.5625,25100.0],["1998-05-08",8.5625,8.5625,8.5625,8.5625,0.0],["1998-05-11",8.5625,8.5625,8.5625,8.5625,0.0],["1998-05-12",8.25,8.75,8.125,8.75,8900.0],["1998-05-13",8.75,8.75,8.75,8.75,0.0],["1998-05-14",8.4375,8.4375,8.4375,8.4375,1200.0],["1998-05-15",8.5,8.5,8.5,8.5,1000.0],["1998-05-18",8.5,8.75,8.5,8.5625,63900.0],["1998-05-19",8.875,8.875,8.75,8.75,3000.0],["1998-05-20",8.5,8.5,8.5,8.5,2200.0],["1998-05-21",8.5,8.5,8.5,8.5,0.0],["1998-05-22",8.5625,8.875,8.5625,8.5625,4400.0],["1998-05-26",8.625,8.625,8.625,8.625,25000.0],["1998-05-27",8.5,8.75,8.5,8.75,11000.0],["1998-05-28",8.5,8.5,8.5,8.5,2300.0],["1998-05-29",8.5,8.5,8.4375,8.4375,316200.0],["1998-06-01",8.375,8.375,8.375,8.375,500.0],["1998-06-02",8.4375,8.4375,8.4375,8.4375,3400.0],["1998-06-03",8.4375,8.4375,8.375,8.375,19800.0],["1998-06-04",8.375,8.375,8.25,8.25,5400.0],["1998-06-05",8.375,8.625,8.25,8.625,34600.0],["1998-06-08",8.25,8.25,8.25,8.25,300.0],["1998-06-09",8.25,8.375,8.25,8.375,3200.0],["1998-06-10",8.375,8.375,8.375,8.375,0.0],["1998-06-11",8.0,8.0,8.0,8.0,2300.0],["1998-06-12",7.9375,7.9375,7.9375,7.9375,100.0],["1998-06-15",7.9375,7.9375,7.9375,7.9375,0.0],["1998-06-16",7.9375,7.9375,7.9375,7.9375,0.0],["1998-06-17",7.9375,7.9375,7.9375,7.9375,0.0],["1998-06-18",8.0,8.0,8.0,8.0,700.0],["1998-06-19",8.0,8.0,8.0,8.0,0.0],["1998-06-22",8.0,8.0,8.0,8.0,0.0],["1998-06-23",8.0,8.0,8.0,8.0,0.0],["1998-06-24",8.0,8.0,8.0,8.0,0.0],["1998-06-25",8.375,8.375,8.375,8.375,2000.0],["1998-06-26",8.25,8.25,8.25,8.25,500.0],["1998-06-29",8.5,8.5,8.25,8.5,11000.0],["1998-06-30",8.5,8.5,8.5,8.5,200.0],["1998-07-01",8.5,8.5,8.5,8.5,9000.0],["1998-07-02",8.0,8.0,8.0,8.0,600.0],["1998-07-06",8.5,8.5938,8.0,8.5938,4700.0],["1998-07-07",8.5938,8.5938,8.5938,8.5938,0.0],["1998-07-08",8.5,8.5,8.5,8.5,3000.0],["1998-07-09",8.5,8.5,8.5,8.5,1000.0],["1998-07-10",8.5,8.5,8.5,8.5,0.0],["1998-07-13",8.125,8.125,8.125,8.125,500.0],["1998-07-14",8.125,8.125,8.125,8.125,0.0],["1998-07-15",8.125,8.125,8.125,8.125,0.0],["1998-07-16",8.125,8.125,8.125,8.125,0.0],["1998-07-17",8.4375,8.4375,8.4375,8.4375,1500.0],["1998-07-20",8.4375,8.4375,8.4375,8.4375,3600.0],["1998-07-21",8.4688,8.5,8.4375,8.5,16800.0],["1998-07-22",8.5,8.5,8.5,8.5,0.0],["1998-07-23",8.5,8.5,8.5,8.5,0.0],["1998-07-24",8.5,8.5,8.5,8.5,0.0],["1998-07-27",8.5,8.5,8.5,8.5,0.0],["1998-07-28",8.5,8.5,7.5,8.0,22400.0],["1998-07-29",7.625,7.625,7.625,7.625,3000.0],["1998-07-30",7.625,8.0625,7.625,7.75,2000.0],["1998-07-31",7.75,7.75,7.75,7.75,0.0],["1998-08-03",7.75,7.75,7.75,7.75,0.0],["1998-08-04",7.625,7.625,7.625,7.625,10000.0],["1998-08-05",7.625,7.6875,7.625,7.6875,81000.0],["1998-08-06",7.625,7.625,7.5,7.5,4400.0],["1998-08-07",7.5,7.9375,7.5,7.9375,12300.0],["1998-08-10",7.5,7.5,7.5,7.5,3000.0],["1998-08-11",7.625,7.625,7.625,7.625,4000.0],["1998-08-12",7.25,7.25,7.25,7.25,1500.0],["1998-08-13",7.25,7.25,7.25,7.25,5500.0],["1998-08-14",7.125,7.125,7.125,7.125,400.0],["1998-08-17",7.875,7.875,7.875,7.875,200.0],["1998-08-18",7.5,7.5,7.375,7.375,1900.0],["1998-08-19",7.0,7.0,7.0,7.0,100.0],["1998-08-20",7.0,7.0,7.0,7.0,13400.0],["1998-08-21",7.0,7.0,7.0,7.0,0.0],["1998-08-24",7.5,7.5,7.5,7.5,200.0],["1998-08-25",7.5,7.5,7.5,7.5,0.0],["1998-08-26",6.625,6.625,6.625,6.625,2400.0],["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",6.25,6.25,6.25,6.25,2100.0],["1998-09-01",6.25,6.25,6.25,6.25,0.0],["1998-09-02",6.25,6.25,6.25,6.25,0.0],["1998-09-03",6.25,6.25,6.25,6.25,0.0],["1998-09-04",6.25,6.25,6.25,6.25,0.0],["1998-09-08",5.75,5.75,5.75,5.75,200.0],["1998-09-09",5.75,5.75,5.75,5.75,0.0],["1998-09-10",7.0,7.0,6.0,6.1875,6200.0],["1998-09-11",6.1875,6.1875,6.1875,6.1875,0.0],["1998-09-14",7.25,7.25,6.0625,7.1562,10300.0],["1998-09-15",6.0,6.0,6.0,6.0,700.0],["1998-09-16",6.0,6.0,6.0,6.0,0.0],["1998-09-17",6.25,6.25,6.25,6.25,1400.0],["1998-09-18",6.0,6.625,6.0,6.625,2200.0],["1998-09-21",6.0,6.0,6.0,6.0,200.0],["1998-09-22",6.0,6.0,6.0,6.0,3200.0],["1998-09-23",5.5,5.75,5.5,5.75,4700.0],["1998-09-24",5.75,5.75,5.75,5.75,0.0],["1998-09-25",5.5,6.0,5.5,6.0,9500.0],["1998-09-28",6.0,6.0,6.0,6.0,0.0],["1998-09-29",6.0,6.0,6.0,6.0,0.0],["1998-09-30",6.0,6.0,6.0,6.0,0.0],["1998-10-01",6.0,6.0,6.0,6.0,0.0],["1998-10-02",6.0,6.0,6.0,6.0,0.0],["1998-10-05",5.5,5.875,5.5,5.875,7500.0],["1998-10-06",5.875,5.875,5.875,5.875,0.0],["1998-10-07",5.25,5.25,5.25,5.25,3000.0],["1998-10-08",5.0,5.0,5.0,5.0,100.0],["1998-10-09",5.75,5.75,4.75,4.75,1100.0],["1998-10-12",4.8125,5.6875,4.8125,5.0,12300.0],["1998-10-13",5.0,5.0,5.0,5.0,0.0],["1998-10-14",4.75,4.75,4.75,4.75,2400.0],["1998-10-15",4.75,4.75,4.75,4.75,0.0],["1998-10-16",4.75,4.75,4.75,4.75,12500.0],["1998-10-19",5.5,5.5,4.75,4.75,4000.0],["1998-10-20",4.75,4.75,4.75,4.75,0.0],["1998-10-21",4.75,5.25,4.75,5.25,1000.0],["1998-10-22",4.75,4.9062,4.5,4.9062,12100.0],["1998-10-23",5.25,5.25,5.25,5.25,500.0],["1998-10-26",5.25,5.25,5.25,5.25,200.0],["1998-10-27",5.25,5.25,5.25,5.25,0.0],["1998-10-28",5.25,5.25,5.25,5.25,0.0],["1998-10-29",5.25,5.4531,5.25,5.4531,4800.0],["1998-10-30",5.4375,5.5,5.375,5.375,8000.0],["1998-11-02",5.3125,5.3125,5.0,5.3125,34900.0],["1998-11-03",5.0625,5.0625,5.0625,5.0625,4000.0],["1998-11-04",5.0625,5.0625,5.0625,5.0625,0.0],["1998-11-05",5.125,5.125,5.125,5.125,3400.0],["1998-11-06",5.4375,5.5625,5.4375,5.5,10000.0],["1998-11-09",5.5,5.625,5.5,5.5,9200.0],["1998-11-10",5.625,5.75,5.5,5.5,2100.0],["1998-11-11",5.5,5.5,5.5,5.5,900.0],["1998-11-12",5.5,5.5,5.5,5.5,0.0],["1998-11-13",5.375,5.75,5.375,5.75,32300.0],["1998-11-16",5.75,5.75,5.75,5.75,13700.0],["1998-11-17",5.6875,6.125,5.375,6.125,1900.0],["1998-11-18",6.125,6.125,6.125,6.125,0.0],["1998-11-19",6.0,6.0,5.375,5.375,700.0],["1998-11-20",5.375,5.375,5.375,5.375,0.0],["1998-11-23",5.375,5.375,5.375,5.375,0.0],["1998-11-24",5.75,5.75,5.75,5.75,1500.0],["1998-11-25",5.75,5.75,5.75,5.75,0.0],["1998-11-27",6.125,6.125,6.125,6.125,100.0],["1998-11-30",6.125,6.125,6.125,6.125,0.0],["1998-12-01",5.5,5.6875,5.375,5.375,6000.0],["1998-12-02",5.6719,5.6719,5.5625,5.5625,16200.0],["1998-12-03",5.125,5.125,5.125,5.125,300.0],["1998-12-04",5.4219,5.4219,5.4219,5.4219,2000.0],["1998-12-07",5.875,5.875,5.125,5.125,1100.0],["1998-12-08",5.125,5.4375,5.125,5.125,9900.0],["1998-12-09",5.125,5.125,5.125,5.125,500.0],["1998-12-10",5.125,5.125,5.125,5.125,600.0],["1998-12-11",5.125,5.125,5.125,5.125,500.0],["1998-12-14",5.4375,5.4375,5.4375,5.4375,7900.0],["1998-12-15",5.4375,5.4375,5.4375,5.4375,0.0],["1998-12-16",5.1875,5.1875,5.1875,5.1875,400.0],["1998-12-17",5.1875,5.375,5.1875,5.375,1800.0],["1998-12-18",5.5625,5.625,5.1875,5.4062,3800.0],["1998-12-21",5.1875,5.4375,5.1875,5.1875,2700.0],["1998-12-22",5.1875,5.4375,5.125,5.125,10200.0],["1998-12-23",5.0625,5.0625,5.0625,5.0625,300.0],["1998-12-24",5.1875,5.1875,5.0,5.0,5700.0],["1998-12-28",5.0,5.0,5.0,5.0,2700.0],["1998-12-29",5.125,5.1875,5.0,5.0,17300.0],["1998-12-30",5.0,5.0,5.0,5.0,0.0],["1998-12-31",5.0,5.0938,5.0,5.0,8000.0],["1999-01-04",5.25,5.25,5.25,5.25,1000.0],["1999-01-05",5.3125,5.3125,5.25,5.25,3000.0],["1999-01-06",5.25,5.25,5.25,5.25,300.0],["1999-01-07",5.25,5.25,5.25,5.25,7400.0],["1999-01-08",5.0,5.0156,5.0,5.0,13500.0],["1999-01-11",4.75,4.75,4.75,4.75,200.0],["1999-01-12",5.25,5.25,5.25,5.25,3000.0],["1999-01-13",5.25,5.25,5.25,5.25,1200.0],["1999-01-14",5.25,5.25,5.25,5.25,1200.0],["1999-01-15",4.75,5.0,4.75,5.0,1200.0],["1999-01-19",4.75,4.75,4.75,4.75,900.0],["1999-01-20",5.25,5.25,5.25,5.25,200.0],["1999-01-21",5.375,5.375,5.375,5.375,200.0],["1999-01-22",5.375,5.375,5.375,5.375,0.0],["1999-01-25",4.75,4.75,4.75,4.75,200.0],["1999-01-26",4.75,4.75,4.75,4.75,0.0],["1999-01-27",5.0,5.0,4.875,5.0,13800.0],["1999-01-28",5.0,5.0,5.0,5.0,1200.0],["1999-01-29",5.125,5.75,5.0,5.75,11400.0],["1999-02-01",4.875,4.875,4.875,4.875,100.0],["1999-02-02",4.875,4.875,4.875,4.875,0.0],["1999-02-03",5.25,5.25,5.0,5.0,18200.0],["1999-02-04",4.875,5.0,4.25,4.25,5100.0],["1999-02-05",4.625,5.0,4.25,4.25,6600.0],["1999-02-08",4.5625,4.5625,4.5625,4.5625,100.0],["1999-02-09",4.125,4.25,4.125,4.25,50000.0],["1999-02-10",4.25,4.25,4.25,4.25,0.0],["1999-02-11",4.25,4.25,4.25,4.25,0.0],["1999-02-12",4.25,4.25,4.25,4.25,0.0],["1999-02-16",4.75,4.75,4.75,4.75,2000.0],["1999-02-17",4.75,4.75,4.75,4.75,300.0],["1999-02-18",4.75,4.75,4.75,4.75,0.0],["1999-02-19",4.75,4.75,4.75,4.75,0.0],["1999-02-22",4.7812,4.7812,4.7812,4.7812,100.0],["1999-02-23",4.7812,4.7812,4.75,4.75,3500.0],["1999-02-24",4.5312,4.5312,4.5312,4.5312,1600.0],["1999-02-25",4.5312,4.7031,4.5312,4.7031,1500.0],["1999-02-26",4.5312,4.5312,4.5312,4.5312,1000.0],["1999-03-01",4.875,4.875,4.875,4.875,200.0],["1999-03-02",4.5312,4.5312,4.5312,4.5312,600.0],["1999-03-03",4.5312,4.5312,4.5312,4.5312,0.0],["1999-03-04",5.0,5.0,5.0,5.0,700.0],["1999-03-05",5.0,5.0,5.0,5.0,0.0],["1999-03-08",4.7656,4.7656,4.7656,4.7656,2900.0],["1999-03-09",4.7656,4.7656,4.7656,4.7656,0.0],["1999-03-10",4.75,4.75,4.5312,4.5312,11900.0],["1999-03-11",4.5312,4.5312,3.75,3.75,4300.0],["1999-03-12",3.75,4.125,3.75,3.75,21000.0],["1999-03-15",3.75,3.8125,3.25,3.25,8100.0],["1999-03-16",3.75,4.0,3.6875,4.0,8300.0],["1999-03-17",4.5,4.5,4.5,4.5,1000.0],["1999-03-18",4.0,4.0,3.75,3.75,1200.0],["1999-03-19",4.5,4.5,3.75,3.75,1100.0],["1999-03-22",3.75,3.75,3.75,3.75,0.0],["1999-03-23",4.0,4.0,3.75,3.75,15000.0],["1999-03-24",4.375,4.375,4.25,4.25,3000.0],["1999-03-25",4.25,4.25,4.25,4.25,0.0],["1999-03-26",4.0,4.0,4.0,4.0,400.0],["1999-03-29",4.0,4.0,4.0,4.0,0.0],["1999-03-30",4.0,4.0,4.0,4.0,1200.0],["1999-03-31",4.0,4.0,2.75,3.125,79000.0],["1999-04-01",3.125,3.125,2.75,2.8125,482100.0],["1999-04-05",3.3125,4.5,3.0,3.0,121600.0],["1999-04-06",4.0,4.5,3.125,3.375,37500.0],["1999-04-07",3.5,3.5,3.0,3.0312,6100.0],["1999-04-08",3.25,3.25,3.125,3.125,7500.0],["1999-04-09",3.125,3.125,3.125,3.125,1000.0],["1999-04-12",3.5,3.5,3.5,3.5,5500.0],["1999-04-13",3.5,3.5,3.5,3.5,0.0],["1999-04-14",3.125,3.25,3.125,3.25,2500.0],["1999-04-15",3.25,3.75,3.25,3.75,1100.0],["1999-04-16",4.0,4.0,3.25,3.25,1300.0],["1999-04-19",4.25,4.5,3.75,4.0625,18000.0],["1999-04-20",4.4688,4.625,3.625,3.625,3700.0],["1999-04-21",3.75,3.75,3.625,3.75,62000.0],["1999-04-22",3.75,3.75,3.75,3.75,0.0],["1999-04-23",3.9375,3.9375,3.9375,3.9375,1400.0],["1999-04-26",3.9375,3.9375,3.9375,3.9375,0.0],["1999-04-27",4.25,4.25,4.0,4.0,1500.0],["1999-04-28",4.0,4.0,4.0,4.0,3500.0],["1999-04-29",4.0,4.125,3.5312,3.5312,3800.0],["1999-04-30",4.4375,4.5,4.0,4.375,5800.0],["1999-05-03",4.6875,4.6875,4.6875,4.6875,200.0],["1999-05-04",4.6875,4.6875,4.6875,4.6875,1000.0],["1999-05-05",4.6875,4.6875,4.6875,4.6875,0.0],["1999-05-06",4.75,5.0,4.75,5.0,2300.0],["1999-05-07",5.0,5.0,5.0,5.0,0.0],["1999-05-10",4.5,4.5,4.5,4.5,1000.0],["1999-05-11",4.5,4.5,4.5,4.5,500.0],["1999-05-12",4.5,4.5,4.375,4.375,1200.0],["1999-05-13",4.375,4.375,4.375,4.375,0.0],["1999-05-14",4.5,4.5,4.5,4.5,2000.0],["1999-05-17",4.5,4.5,4.5,4.5,0.0],["1999-05-18",4.5,4.5,4.5,4.5,0.0],["1999-05-19",4.5,4.5,4.5,4.5,0.0],["1999-05-20",4.5,4.6406,4.5,4.5,3500.0],["1999-05-21",4.5,4.5,4.5,4.5,0.0],["1999-05-24",4.5,4.5,4.5,4.5,1000.0],["1999-05-25",4.5,4.5,4.5,4.5,0.0],["1999-05-26",4.5,4.5,4.5,4.5,9700.0],["1999-05-27",4.2812,4.5,4.2812,4.5,2600.0],["1999-05-28",4.2812,4.2812,4.25,4.25,4000.0],["1999-06-01",4.25,4.9375,4.25,4.9375,28700.0],["1999-06-02",4.5,4.5,4.5,4.5,8000.0],["1999-06-03",4.5,4.5,4.5,4.5,0.0],["1999-06-04",4.5,4.9375,4.5,4.9375,1900.0],["1999-06-07",4.5,4.5,4.5,4.5,500.0],["1999-06-08",4.5,4.5,4.5,4.5,300.0],["1999-06-09",4.5,4.5,4.5,4.5,0.0],["1999-06-10",4.5,4.7188,4.5,4.7188,1500.0],["1999-06-11",4.5,4.5,4.5,4.5,400.0],["1999-06-14",4.5,4.9375,4.5,4.5625,3600.0],["1999-06-15",4.5625,4.75,4.5625,4.75,5000.0],["1999-06-16",4.5,4.5,4.5,4.5,500.0],["1999-06-17",4.375,4.375,4.375,4.375,1100.0],["1999-06-18",4.375,4.375,4.375,4.375,500.0],["1999-06-21",4.375,4.375,4.375,4.375,0.0],["1999-06-22",4.375,4.375,4.375,4.375,400.0],["1999-06-23",4.375,4.375,4.375,4.375,400.0],["1999-06-24",4.375,4.375,4.375,4.375,0.0],["1999-06-25",4.375,4.625,4.375,4.625,1800.0],["1999-06-28",4.9688,5.125,4.9688,5.0625,9400.0],["1999-06-29",5.0625,5.0625,5.0625,5.0625,0.0],["1999-06-30",5.0,5.0,4.4062,5.0,2900.0],["1999-07-01",5.0,5.0312,5.0,5.0312,3200.0],["1999-07-02",4.875,5.0312,4.75,4.75,2700.0],["1999-07-06",4.75,4.75,4.375,4.375,2000.0],["1999-07-07",4.375,4.375,4.375,4.375,0.0],["1999-07-08",4.375,4.375,4.375,4.375,300.0],["1999-07-09",4.375,4.625,4.375,4.375,18100.0],["1999-07-12",4.625,4.625,4.375,4.375,6400.0],["1999-07-13",4.625,4.625,4.625,4.625,3000.0],["1999-07-14",4.5,4.5,4.375,4.5,10300.0],["1999-07-15",4.75,4.75,4.625,4.625,11000.0],["1999-07-16",4.125,4.125,4.125,4.125,300.0],["1999-07-19",4.375,4.375,4.375,4.375,1500.0],["1999-07-20",4.375,4.375,4.375,4.375,0.0],["1999-07-21",4.625,4.625,4.625,4.625,200.0],["1999-07-22",4.625,4.625,4.375,4.5,4000.0],["1999-07-23",4.5,4.5,4.5,4.5,0.0],["1999-07-26",4.375,4.375,4.25,4.25,1200.0],["1999-07-27",4.25,4.25,4.25,4.25,500.0],["1999-07-28",4.25,4.25,4.25,4.25,2700.0],["1999-07-29",4.25,4.25,4.25,4.25,0.0],["1999-07-30",4.25,4.25,4.25,4.25,0.0],["1999-08-02",4.25,4.25,4.25,4.25,0.0],["1999-08-03",4.25,4.25,4.25,4.25,0.0],["1999-08-04",4.0625,4.5,4.0625,4.125,20200.0],["1999-08-05",4.0,4.125,4.0,4.125,3800.0],["1999-08-06",4.375,4.375,4.125,4.1562,6000.0],["1999-08-09",4.1562,4.1562,4.1562,4.1562,0.0],["1999-08-10",4.125,4.25,4.125,4.25,2200.0],["1999-08-11",4.25,4.25,4.25,4.25,0.0],["1999-08-12",4.25,4.25,4.25,4.25,0.0],["1999-08-13",4.375,4.375,4.375,4.375,200.0],["1999-08-16",4.375,4.375,4.375,4.375,300.0],["1999-08-17",4.125,4.4375,4.125,4.4375,4800.0],["1999-08-18",4.4375,4.4375,4.4375,4.4375,0.0],["1999-08-19",4.4375,4.4375,4.4375,4.4375,0.0],["1999-08-20",4.4375,4.4375,4.4375,4.4375,0.0],["1999-08-23",4.4375,4.4375,4.4375,4.4375,0.0],["1999-08-24",4.25,4.25,4.25,4.25,1000.0],["1999-08-25",4.25,4.25,4.25,4.25,200.0],["1999-08-26",4.25,4.25,4.25,4.25,0.0],["1999-08-27",4.375,4.7188,4.375,4.7188,1300.0],["1999-08-30",4.875,5.7188,4.875,5.7188,14200.0],["1999-08-31",5.0,5.75,5.0,5.75,1700.0],["1999-09-01",5.0,5.0,5.0,5.0,500.0],["1999-09-02",5.0,5.0,4.75,4.75,8900.0],["1999-09-03",4.75,4.75,4.75,4.75,0.0],["1999-09-07",4.75,4.75,4.75,4.75,0.0],["1999-09-08",4.75,4.75,4.75,4.75,0.0],["1999-09-09",5.0,5.0,5.0,5.0,1800.0],["1999-09-10",5.0,5.0,5.0,5.0,2000.0],["1999-09-13",5.0,5.25,5.0,5.0,33800.0],["1999-09-14",5.0,5.0,5.0,5.0,300.0],["1999-09-15",5.25,5.25,5.25,5.25,100.0],["1999-09-16",5.0,5.25,5.0,5.25,8200.0],["1999-09-17",5.0,5.0,5.0,5.0,600.0],["1999-09-20",5.0,5.0,5.0,5.0,300.0],["1999-09-21",5.3125,5.3125,5.3125,5.3125,900.0],["1999-09-22",5.1875,5.1875,5.1875,5.1875,500.0],["1999-09-23",5.1875,5.1875,5.1875,5.1875,0.0],["1999-09-24",5.25,5.5,5.25,5.5,2300.0],["1999-09-27",5.5,5.5,5.5,5.5,0.0],["1999-09-28",5.1562,5.1562,5.125,5.1562,1100.0],["1999-09-29",5.125,5.375,5.0,5.375,16400.0],["1999-09-30",5.1875,5.1875,4.625,4.875,38700.0],["1999-10-01",4.7188,4.7188,4.7188,4.7188,10000.0],["1999-10-04",4.75,4.75,4.75,4.75,400.0],["1999-10-05",4.75,4.75,4.75,4.75,5600.0],["1999-10-06",4.5,4.625,4.5,4.5,9600.0],["1999-10-07",4.5,4.5,4.5,4.5,0.0],["1999-10-08",4.5,4.5,4.5,4.5,0.0],["1999-10-11",4.5,4.5,4.5,4.5,0.0],["1999-10-12",4.375,4.375,4.375,4.375,3000.0],["1999-10-13",4.375,4.375,4.25,4.25,3900.0],["1999-10-14",4.25,4.25,4.25,4.25,0.0],["1999-10-15",4.25,4.25,4.25,4.25,0.0],["1999-10-18",4.3125,4.3125,4.25,4.25,1100.0],["1999-10-19",4.25,4.25,4.25,4.25,0.0],["1999-10-20",5.0,5.0,4.625,4.625,600.0],["1999-10-21",4.625,4.625,4.625,4.625,0.0],["1999-10-22",4.625,4.625,4.625,4.625,0.0],["1999-10-25",4.25,4.25,4.0,4.0,9100.0],["1999-10-26",4.625,4.625,4.0,4.0,4000.0],["1999-10-27",4.0,4.0,4.0,4.0,0.0],["1999-10-28",4.0,4.0,4.0,4.0,0.0],["1999-10-29",4.0,4.0,3.375,3.9375,9100.0],["1999-11-01",3.375,3.375,3.25,3.375,3400.0],["1999-11-02",3.375,3.375,3.375,3.375,0.0],["1999-11-03",3.375,3.375,3.375,3.375,0.0],["1999-11-04",3.75,3.875,3.75,3.75,8800.0],["1999-11-05",4.0,4.0,3.75,3.75,26100.0],["1999-11-08",3.75,3.7812,3.75,3.75,11700.0],["1999-11-09",3.75,3.75,3.75,3.75,0.0],["1999-11-10",3.8125,3.8125,3.8125,3.8125,200.0],["1999-11-11",4.0,4.125,4.0,4.0625,6000.0],["1999-11-12",4.125,4.125,4.125,4.125,4500.0],["1999-11-15",4.125,4.125,3.625,3.625,8200.0],["1999-11-16",3.625,3.625,3.625,3.625,0.0],["1999-11-17",3.9062,3.9062,3.7812,3.875,1800.0],["1999-11-18",4.0625,4.125,4.0625,4.125,3600.0],["1999-11-19",4.0,4.0,3.9375,3.9375,1900.0],["1999-11-22",4.25,4.25,4.0312,4.0625,25000.0],["1999-11-23",4.0312,4.0312,3.875,3.875,12100.0],["1999-11-24",3.875,3.875,3.875,3.875,0.0],["1999-11-26",4.375,4.375,4.0,4.0,16300.0],["1999-11-29",4.0,4.0,3.9375,3.9375,6100.0],["1999-11-30",4.125,4.625,4.125,4.625,34800.0],["1999-12-01",4.625,4.625,4.125,4.375,7700.0],["1999-12-02",4.125,4.125,4.125,4.125,1700.0],["1999-12-03",4.125,4.125,4.125,4.125,3200.0],["1999-12-06",4.25,4.4375,4.25,4.4375,9100.0],["1999-12-07",4.4375,4.4375,4.4375,4.4375,3700.0],["1999-12-08",4.4375,4.4375,4.4375,4.4375,0.0],["1999-12-09",4.4375,4.4375,4.4375,4.4375,0.0],["1999-12-10",4.4375,4.4375,4.4375,4.4375,0.0],["1999-12-13",4.375,4.5,4.375,4.375,2600.0],["1999-12-14",4.375,4.375,4.375,4.375,0.0],["1999-12-15",4.375,4.6875,4.375,4.6875,1200.0],["1999-12-16",4.375,4.375,4.375,4.375,200.0],["1999-12-17",4.375,4.375,4.375,4.375,0.0],["1999-12-20",4.375,4.375,4.375,4.375,0.0],["1999-12-21",4.375,4.375,4.375,4.375,3100.0],["1999-12-22",4.3125,4.375,4.3125,4.375,7000.0],["1999-12-23",4.3125,4.3125,4.3125,4.3125,3100.0],["1999-12-27",4.2812,4.2812,4.2812,4.2812,1000.0],["1999-12-28",4.3125,4.4062,4.3125,4.4062,13200.0],["1999-12-29",4.5,4.5,4.3125,4.3125,24500.0],["1999-12-30",4.3125,4.3125,4.3125,4.3125,1800.0],["1999-12-31",4.3125,4.3125,4.3125,4.3125,5000.0],["2000-01-03",4.3125,4.3125,4.3125,4.3125,0.0],["2000-01-04",4.3125,4.3125,4.3125,4.3125,0.0],["2000-01-05",4.3125,4.375,4.25,4.25,12300.0],["2000-01-06",4.25,4.25,4.25,4.25,0.0],["2000-01-07",4.25,4.25,4.25,4.25,0.0],["2000-01-10",4.3125,4.3125,4.3125,4.3125,3500.0],["2000-01-11",4.3125,4.3125,4.3125,4.3125,1400.0],["2000-01-12",4.1875,4.3438,4.1875,4.3125,27800.0],["2000-01-13",4.25,4.25,4.25,4.25,1400.0],["2000-01-14",4.25,4.5,4.25,4.5,11900.0],["2000-01-18",4.5,4.5,4.5,4.5,0.0],["2000-01-19",4.3125,4.3125,4.0,4.0625,5400.0],["2000-01-20",4.0625,4.0625,4.0625,4.0625,500.0],["2000-01-21",4.0625,4.375,4.0625,4.375,3300.0],["2000-01-24",4.375,4.375,4.0625,4.0625,3000.0],["2000-01-25",4.125,4.1875,4.125,4.1875,2500.0],["2000-01-26",4.1875,4.1875,4.1875,4.1875,0.0],["2000-01-27",4.125,4.125,4.125,4.125,100.0],["2000-01-28",4.125,4.125,4.125,4.125,0.0],["2000-01-31",4.125,4.125,4.125,4.125,2000.0],["2000-02-01",4.125,4.125,4.125,4.125,1000.0],["2000-02-02",4.25,4.25,4.25,4.25,900.0],["2000-02-03",4.25,4.25,4.25,4.25,3000.0],["2000-02-04",4.25,4.25,4.25,4.25,0.0],["2000-02-07",4.25,4.3125,4.25,4.3125,3100.0],["2000-02-08",4.25,4.25,4.25,4.25,2200.0],["2000-02-09",4.3125,4.3125,4.3125,4.3125,5800.0],["2000-02-10",4.3125,4.3125,4.3125,4.3125,0.0],["2000-02-11",4.3125,4.3125,4.3125,4.3125,0.0],["2000-02-14",4.5,4.5,4.5,4.5,1000.0],["2000-02-15",4.5625,4.5625,4.3125,4.5625,2200.0],["2000-02-16",4.5625,4.5625,4.5625,4.5625,1000.0],["2000-02-17",4.5,4.5625,4.5,4.5625,5100.0],["2000-02-18",4.5625,4.5625,4.5625,4.5625,0.0],["2000-02-22",4.6875,4.6875,4.4375,4.4375,7500.0],["2000-02-23",4.5625,4.75,4.5625,4.75,7500.0],["2000-02-24",4.75,4.75,4.75,4.75,0.0],["2000-02-25",4.75,4.75,4.75,4.75,1400.0],["2000-02-28",4.75,4.9375,4.75,4.8125,6500.0],["2000-02-29",4.875,4.875,4.875,4.875,100.0],["2000-03-01",4.7188,4.8125,4.7188,4.7188,5300.0],["2000-03-02",4.625,4.625,4.625,4.625,1000.0],["2000-03-03",4.8125,4.8125,4.8125,4.8125,100.0],["2000-03-06",4.8125,4.8125,4.8125,4.8125,0.0],["2000-03-07",4.625,4.625,4.625,4.625,1000.0],["2000-03-08",4.375,4.375,4.125,4.3125,12600.0],["2000-03-09",4.3125,4.3125,4.3125,4.3125,0.0],["2000-03-10",4.3125,4.3125,4.3125,4.3125,0.0],["2000-03-13",4.3125,4.3125,4.25,4.25,2500.0],["2000-03-14",4.25,4.25,4.25,4.25,0.0],["2000-03-15",4.25,4.25,4.25,4.25,0.0],["2000-03-16",4.3125,4.3125,4.3125,4.3125,2500.0],["2000-03-17",4.125,4.375,4.125,4.375,16500.0],["2000-03-20",4.5625,4.6875,4.5625,4.6875,6700.0],["2000-03-21",4.5,4.5,4.5,4.5,1000.0],["2000-03-22",4.75,4.75,4.75,4.75,700.0],["2000-03-23",4.5156,4.5156,4.5156,4.5156,600.0],["2000-03-24",4.5156,4.5156,4.5156,4.5156,0.0],["2000-03-27",4.5312,4.625,4.5,4.625,3900.0],["2000-03-28",4.625,4.625,4.625,4.625,500.0],["2000-03-29",4.6875,4.6875,4.6875,4.6875,2000.0],["2000-03-30",4.5625,4.5625,4.0,4.3125,19600.0],["2000-03-31",4.125,4.125,4.125,4.125,200.0],["2000-04-03",4.125,4.25,4.0,4.25,3800.0],["2000-04-04",4.0,4.125,3.875,4.125,5700.0],["2000-04-05",4.0,4.0,4.0,4.0,3200.0],["2000-04-06",4.0,4.0,4.0,4.0,1300.0],["2000-04-07",4.0,4.0,4.0,4.0,6300.0],["2000-04-10",4.125,4.125,4.125,4.125,4100.0],["2000-04-11",4.0,4.0,4.0,4.0,2400.0],["2000-04-12",4.0,4.0,4.0,4.0,3200.0],["2000-04-13",4.0,4.0,3.9062,3.9062,700.0],["2000-04-14",3.9062,3.9062,3.875,3.875,3600.0],["2000-04-17",3.8125,3.8125,3.6875,3.6875,3600.0],["2000-04-18",3.875,3.875,3.625,3.625,5500.0],["2000-04-19",3.75,4.0,3.75,4.0,2100.0],["2000-04-20",4.0,4.0,4.0,4.0,600.0],["2000-04-24",3.75,3.75,3.75,3.75,500.0],["2000-04-25",3.75,3.75,3.75,3.75,500.0],["2000-04-26",3.75,3.75,3.625,3.75,16700.0],["2000-04-27",3.875,4.125,3.875,4.125,2200.0],["2000-04-28",4.1562,4.375,4.1406,4.375,4300.0],["2000-05-01",4.0625,4.125,4.0625,4.0625,4400.0],["2000-05-02",4.0625,4.0625,4.0625,4.0625,2000.0],["2000-05-03",4.0625,4.0625,4.0625,4.0625,0.0],["2000-05-04",4.0625,4.0625,4.0625,4.0625,0.0],["2000-05-05",4.0,4.0,4.0,4.0,300.0],["2000-05-08",4.0,4.0,4.0,4.0,0.0],["2000-05-09",4.0,4.0,4.0,4.0,0.0],["2000-05-10",4.0,4.0,4.0,4.0,0.0],["2000-05-11",3.9375,4.1875,3.9375,4.1875,8200.0],["2000-05-12",4.1875,4.1875,4.1875,4.1875,0.0],["2000-05-15",4.1875,4.1875,4.1875,4.1875,0.0],["2000-05-16",4.1875,4.1875,4.1875,4.1875,0.0],["2000-05-17",4.1875,4.1875,4.1875,4.1875,0.0],["2000-05-18",4.1875,4.1875,4.1875,4.1875,0.0],["2000-05-19",4.1875,4.1875,4.1875,4.1875,0.0],["2000-05-22",4.0,4.0,4.0,4.0,100.0],["2000-05-23",4.0,4.0,4.0,4.0,500.0],["2000-05-24",4.0,4.0,4.0,4.0,0.0],["2000-05-25",4.0,4.25,3.6562,4.1875,9200.0],["2000-05-26",4.1875,4.1875,4.1875,4.1875,0.0],["2000-05-30",4.0625,4.0625,4.0625,4.0625,2200.0],["2000-05-31",4.0625,4.0625,4.0625,4.0625,0.0],["2000-06-01",4.0625,4.0625,4.0625,4.0625,0.0],["2000-06-02",4.0,4.0,4.0,4.0,2000.0],["2000-06-05",4.0,4.0,4.0,4.0,0.0],["2000-06-06",4.0,4.0,4.0,4.0,0.0],["2000-06-07",4.0,4.0,3.75,3.75,5200.0],["2000-06-08",3.875,3.9531,3.875,3.9531,4100.0],["2000-06-09",4.0,4.0,4.0,4.0,2000.0],["2000-06-12",3.8438,3.8438,3.8438,3.8438,100.0],["2000-06-13",4.0,4.375,3.875,4.0625,16400.0],["2000-06-14",4.3125,4.3125,4.1562,4.1562,10300.0],["2000-06-15",4.1562,4.1562,4.1562,4.1562,0.0],["2000-06-16",4.1562,4.1562,4.125,4.125,1500.0],["2000-06-19",4.125,4.125,3.8125,3.8125,9200.0],["2000-06-20",3.8125,3.875,3.625,3.625,5700.0],["2000-06-21",3.6875,3.75,3.5625,3.625,8300.0],["2000-06-22",3.625,3.625,3.625,3.625,7100.0],["2000-06-23",3.625,3.625,3.625,3.625,3400.0],["2000-06-26",3.625,3.625,3.5,3.5,11200.0],["2000-06-27",3.5,3.5,3.5,3.5,5600.0],["2000-06-28",3.5,3.5,3.5,3.5,4000.0],["2000-06-29",3.625,3.6875,3.625,3.6875,1900.0],["2000-06-30",3.75,3.75,3.75,3.75,8000.0],["2000-07-03",3.75,3.75,3.5,3.5625,16800.0],["2000-07-05",3.5625,3.5625,3.5625,3.5625,0.0],["2000-07-06",3.5625,3.5625,3.5625,3.5625,0.0],["2000-07-07",3.625,3.6875,3.625,3.6875,1500.0],["2000-07-10",3.75,3.75,3.75,3.75,1000.0],["2000-07-11",3.6875,3.6875,3.6875,3.6875,1800.0],["2000-07-12",3.6875,3.6875,3.6875,3.6875,0.0],["2000-07-13",3.6875,3.6875,3.6875,3.6875,0.0],["2000-07-14",3.6875,3.6875,3.6875,3.6875,2000.0],["2000-07-17",3.6875,4.0,3.625,3.875,20100.0],["2000-07-18",3.9688,4.0,3.9375,4.0,6200.0],["2000-07-19",4.0625,4.0625,4.0625,4.0625,3000.0],["2000-07-20",4.0625,4.0625,4.0625,4.0625,0.0],["2000-07-21",4.0625,4.0625,4.0625,4.0625,0.0],["2000-07-24",3.9062,4.0312,3.875,4.0312,6800.0],["2000-07-25",4.0312,4.0312,4.0312,4.0312,0.0],["2000-07-26",4.0312,4.0312,4.0312,4.0312,0.0],["2000-07-27",4.0,4.0,4.0,4.0,100.0],["2000-07-28",4.0,4.0,4.0,4.0,0.0],["2000-07-31",4.0,4.0,4.0,4.0,0.0],["2000-08-01",3.8125,3.8125,3.75,3.75,2200.0],["2000-08-02",3.75,3.75,3.625,3.625,10500.0],["2000-08-03",3.625,3.625,3.5,3.5,13100.0],["2000-08-04",3.5625,3.5625,3.5312,3.5312,3900.0],["2000-08-07",3.5,3.5,3.5,3.5,800.0],["2000-08-08",3.5,3.5,3.375,3.4375,23700.0],["2000-08-09",3.5625,3.5625,3.5625,3.5625,15300.0],["2000-08-10",3.5625,3.5625,3.5625,3.5625,2700.0],["2000-08-11",3.625,3.625,3.625,3.625,1000.0],["2000-08-14",3.625,3.625,3.625,3.625,0.0],["2000-08-15",3.625,3.625,3.625,3.625,0.0],["2000-08-16",3.625,3.625,3.625,3.625,500.0],["2000-08-17",3.625,3.75,3.625,3.75,3200.0],["2000-08-18",3.6875,3.8438,3.6875,3.8438,4700.0],["2000-08-21",3.75,3.75,3.75,3.75,800.0],["2000-08-22",3.75,3.875,3.75,3.875,2400.0],["2000-08-23",3.75,3.75,3.7188,3.7188,1500.0],["2000-08-24",3.6562,3.6562,3.6562,3.6562,1500.0],["2000-08-25",3.6562,3.6562,3.6562,3.6562,2100.0],["2000-08-28",3.6562,3.6562,3.6562,3.6562,900.0],["2000-08-29",3.875,3.9375,3.625,3.625,20500.0],["2000-08-30",3.625,3.625,3.625,3.625,2100.0],["2000-08-31",3.625,3.625,3.625,3.625,5200.0],["2000-09-01",3.625,3.625,3.625,3.625,0.0],["2000-09-05",3.625,3.625,3.625,3.625,0.0],["2000-09-06",3.625,3.625,3.5,3.5,11400.0],["2000-09-07",3.5,3.5625,3.5,3.5,86600.0],["2000-09-08",3.5,3.5,3.5,3.5,0.0],["2000-09-11",3.5938,3.5938,3.5938,3.5938,2100.0],["2000-09-12",3.5938,3.5938,3.5938,3.5938,0.0],["2000-09-13",3.4688,3.4688,3.4688,3.4688,1000.0],["2000-09-14",3.3438,3.3438,3.3438,3.3438,1800.0],["2000-09-15",3.4375,3.4375,3.4062,3.4062,2200.0],["2000-09-18",3.5,3.5,3.5,3.5,700.0],["2000-09-19",3.5,3.5,3.5,3.5,3000.0],["2000-09-20",3.5,3.5,3.4062,3.4062,4000.0],["2000-09-21",3.4062,3.4062,3.4062,3.4062,0.0],["2000-09-22",3.5,3.5,3.5,3.5,1000.0],["2000-09-25",3.5,3.5,3.5,3.5,200.0],["2000-09-26",3.5,3.5,3.5,3.5,0.0],["2000-09-27",3.5,3.5,3.5,3.5,0.0],["2000-09-28",3.5,3.5,3.5,3.5,0.0],["2000-09-29",3.5,3.5,3.25,3.5,8700.0],["2000-10-02",3.5312,3.5312,3.5312,3.5312,200.0],["2000-10-03",3.5312,3.5312,3.5312,3.5312,0.0],["2000-10-04",3.5312,3.5312,3.5312,3.5312,0.0],["2000-10-05",3.5,3.5938,3.4062,3.5,5600.0],["2000-10-06",3.5,3.5,3.25,3.375,6500.0],["2000-10-09",3.375,3.5,3.375,3.5,1600.0],["2000-10-10",3.4375,3.4375,3.4375,3.4375,200.0],["2000-10-11",3.4375,3.4375,3.4375,3.4375,0.0],["2000-10-12",3.4375,3.4375,3.4375,3.4375,0.0],["2000-10-13",3.375,3.375,3.3125,3.375,10500.0],["2000-10-16",3.3125,3.3125,3.3125,3.3125,121000.0],["2000-10-17",3.3125,3.3125,3.3125,3.3125,100.0],["2000-10-18",3.4688,3.4688,3.375,3.375,8000.0],["2000-10-19",3.375,3.4375,3.375,3.375,9800.0],["2000-10-20",3.375,3.375,3.375,3.375,0.0],["2000-10-23",3.375,3.375,3.375,3.375,0.0],["2000-10-24",3.375,3.375,3.375,3.375,0.0],["2000-10-25",3.3125,3.3125,3.3125,3.3125,500.0],["2000-10-26",3.375,3.5,3.375,3.5,5400.0],["2000-10-27",3.375,3.375,3.375,3.375,300.0],["2000-10-30",3.4375,3.4375,3.4375,3.4375,1000.0],["2000-10-31",3.4375,3.5,3.4062,3.4062,2400.0],["2000-11-01",3.4062,3.4062,3.4062,3.4062,0.0],["2000-11-02",3.4062,3.4062,3.4062,3.4062,0.0],["2000-11-03",3.4062,3.4062,3.4062,3.4062,0.0],["2000-11-06",3.4062,3.4062,3.4062,3.4062,0.0],["2000-11-07",3.375,3.4062,3.375,3.4062,2100.0],["2000-11-08",3.4062,3.4062,3.4062,3.4062,0.0],["2000-11-09",3.375,3.375,3.25,3.25,2500.0],["2000-11-10",3.25,3.25,3.25,3.25,0.0],["2000-11-13",3.375,3.375,3.3125,3.3125,3400.0],["2000-11-14",3.3125,3.3125,3.3125,3.3125,2700.0],["2000-11-15",3.5,3.5,3.25,3.25,5000.0],["2000-11-16",3.25,3.25,3.25,3.25,0.0],["2000-11-17",3.25,3.25,3.125,3.125,4300.0],["2000-11-20",3.125,3.125,3.125,3.125,0.0],["2000-11-21",3.125,3.375,3.125,3.1875,15200.0],["2000-11-22",3.1875,3.1875,3.1875,3.1875,0.0],["2000-11-24",3.3438,3.3438,3.3438,3.3438,300.0],["2000-11-27",3.0625,3.4375,3.0625,3.4375,12600.0],["2000-11-28",3.25,3.4375,3.25,3.4375,4200.0],["2000-11-29",3.4375,3.4375,3.4375,3.4375,0.0],["2000-11-30",3.4375,3.4375,3.4375,3.4375,0.0],["2000-12-01",3.2812,3.375,3.2812,3.375,5000.0],["2000-12-04",3.25,3.25,3.25,3.25,1300.0],["2000-12-05",3.1875,3.1875,3.0,3.0625,17200.0],["2000-12-06",2.875,2.9375,2.875,2.9375,17500.0],["2000-12-07",3.0,3.0,2.875,2.875,9800.0],["2000-12-08",2.875,2.875,2.875,2.875,12400.0],["2000-12-11",2.875,2.875,2.625,2.625,12500.0],["2000-12-12",2.875,3.0,2.6875,2.6875,11500.0],["2000-12-13",2.6875,2.6875,2.6875,2.6875,0.0],["2000-12-14",2.6875,2.75,2.625,2.625,23000.0],["2000-12-15",2.625,2.875,2.625,2.6875,24100.0],["2000-12-18",2.75,2.8125,2.75,2.75,5900.0],["2000-12-19",2.6875,2.6875,2.5,2.5,17800.0],["2000-12-20",2.4375,2.4375,2.375,2.375,3900.0],["2000-12-21",2.375,2.375,2.25,2.3125,13600.0],["2000-12-22",2.3125,2.4062,2.3125,2.375,19400.0],["2000-12-26",2.3125,2.4062,2.3125,2.4062,8600.0],["2000-12-27",2.375,2.375,2.25,2.2812,31000.0],["2000-12-28",2.3125,2.3125,2.2812,2.2812,23300.0],["2000-12-29",2.2812,2.3438,2.2812,2.2812,388500.0],["2001-01-02",2.2812,2.2812,2.2812,2.2812,9200.0],["2001-01-03",2.3125,2.3125,2.25,2.3125,89800.0],["2001-01-04",2.3125,2.3125,2.3125,2.3125,0.0],["2001-01-05",2.3125,2.3125,2.3125,2.3125,0.0],["2001-01-08",2.375,2.625,2.3125,2.3438,560200.0],["2001-01-09",2.4375,2.4375,2.3438,2.375,78100.0],["2001-01-10",2.375,2.4688,2.375,2.375,53400.0],["2001-01-11",2.375,2.375,2.375,2.375,21000.0],["2001-01-12",2.3125,2.4375,2.3125,2.375,17100.0],["2001-01-16",2.4375,2.5,2.4062,2.4688,7800.0],["2001-01-17",2.5,2.5,2.5,2.5,23500.0],["2001-01-18",2.5,2.5,2.5,2.5,0.0],["2001-01-19",2.75,2.75,2.75,2.75,700.0],["2001-01-22",2.75,2.75,2.75,2.75,0.0],["2001-01-23",2.5938,2.5938,2.5938,2.5938,500.0],["2001-01-24",2.5938,2.5938,2.4688,2.4688,3100.0],["2001-01-25",2.4688,2.4688,2.4688,2.4688,0.0],["2001-01-26",2.5625,2.5625,2.5625,2.5625,4000.0],["2001-01-29",2.5625,2.625,2.5,2.5625,49900.0],["2001-01-30",2.5938,2.7188,2.5938,2.7188,5400.0],["2001-01-31",2.75,2.75,2.5312,2.5312,2300.0],["2001-02-01",2.6875,2.7188,2.6875,2.7188,1600.0],["2001-02-02",2.6875,2.6875,2.6875,2.6875,2000.0],["2001-02-05",2.6875,2.6875,2.6875,2.6875,0.0],["2001-02-06",2.75,2.875,2.75,2.875,8000.0],["2001-02-07",2.875,2.9375,2.875,2.875,13500.0],["2001-02-08",2.875,2.875,2.875,2.875,3000.0],["2001-02-09",2.8125,2.8125,2.75,2.75,1800.0],["2001-02-12",2.75,2.75,2.6875,2.6875,1500.0],["2001-02-13",2.625,2.6875,2.625,2.6875,6700.0],["2001-02-14",2.625,2.875,2.625,2.875,9800.0],["2001-02-15",2.875,2.875,2.875,2.875,400.0],["2001-02-16",2.8125,2.8125,2.75,2.75,1900.0],["2001-02-20",2.6875,2.8438,2.6875,2.8438,1200.0],["2001-02-21",2.8125,2.875,2.7812,2.8125,11100.0],["2001-02-22",2.8125,2.8125,2.75,2.75,6600.0],["2001-02-23",2.75,2.75,2.75,2.75,0.0],["2001-02-26",2.75,2.75,2.75,2.75,0.0],["2001-02-27",2.75,2.75,2.75,2.75,0.0],["2001-02-28",2.75,2.75,2.75,2.75,0.0],["2001-03-01",2.75,2.75,2.75,2.75,0.0],["2001-03-02",2.6562,2.6562,2.625,2.625,3400.0],["2001-03-05",2.625,2.625,2.625,2.625,13300.0],["2001-03-06",2.625,2.625,2.625,2.625,0.0],["2001-03-07",2.625,2.625,2.625,2.625,103500.0],["2001-03-08",2.625,2.625,2.625,2.625,200.0],["2001-03-09",2.5938,2.5938,2.5938,2.5938,3000.0],["2001-03-12",2.625,2.75,2.625,2.75,4100.0],["2001-03-13",2.8125,2.875,2.6875,2.6875,38400.0],["2001-03-14",2.625,2.6562,2.5,2.6562,14200.0],["2001-03-15",2.6562,2.6562,2.6562,2.6562,0.0],["2001-03-16",2.5938,2.5938,2.5625,2.5938,121900.0],["2001-03-19",2.5938,2.5938,2.5938,2.5938,0.0],["2001-03-20",2.5625,2.625,2.5,2.5,9200.0],["2001-03-21",2.5,2.5,2.5,2.5,0.0],["2001-03-22",2.5312,2.5312,2.5312,2.5312,200.0],["2001-03-23",2.5312,2.5312,2.5312,2.5312,0.0],["2001-03-26",2.5312,2.5312,2.5312,2.5312,0.0],["2001-03-27",2.5312,2.5312,2.5312,2.5312,0.0],["2001-03-28",2.5312,2.5312,2.5312,2.5312,3700.0],["2001-03-29",2.625,2.625,2.625,2.625,600.0],["2001-03-30",2.625,2.625,2.5,2.5,7000.0],["2001-04-02",2.5,2.5,2.5,2.5,0.0],["2001-04-03",2.625,2.625,2.5,2.5,7900.0],["2001-04-04",2.5,2.5,2.5,2.5,0.0],["2001-04-05",2.625,2.625,2.625,2.625,11000.0],["2001-04-06",2.5938,2.5938,2.5938,2.5938,1300.0],["2001-04-09",2.5,2.5,2.5,2.5,2800.0],["2001-04-10",2.5,2.5,2.5,2.5,0.0],["2001-04-11",2.54,2.54,2.54,2.54,100.0],["2001-04-12",2.54,2.54,2.54,2.54,0.0],["2001-04-16",2.5,2.5,2.5,2.5,1000.0],["2001-04-17",2.45,2.45,2.28,2.28,5200.0],["2001-04-18",2.32,2.32,2.32,2.32,1400.0],["2001-04-19",2.48,2.48,2.35,2.35,3000.0],["2001-04-20",2.35,2.35,2.35,2.35,0.0],["2001-04-23",2.45,2.45,2.45,2.45,100.0],["2001-04-24",2.45,2.45,2.45,2.45,0.0],["2001-04-25",2.45,2.45,2.45,2.45,1000.0],["2001-04-26",2.35,2.35,2.35,2.35,1000.0],["2001-04-27",2.35,2.35,2.35,2.35,0.0],["2001-04-30",2.35,2.35,2.35,2.35,1000.0],["2001-05-01",2.4,2.4,2.4,2.4,200.0],["2001-05-02",2.45,2.45,2.4,2.4,7700.0],["2001-05-03",2.4,2.4,2.4,2.4,5500.0],["2001-05-04",2.4,2.4,2.4,2.4,0.0],["2001-05-07",2.6,2.6,2.6,2.6,100.0],["2001-05-08",2.6,2.6,2.6,2.6,0.0],["2001-05-09",2.45,2.45,2.45,2.45,100.0],["2001-05-10",2.45,2.45,2.45,2.45,0.0],["2001-05-11",2.45,2.45,2.45,2.45,0.0],["2001-05-14",2.5,2.5,2.5,2.5,300.0],["2001-05-15",2.52,2.52,2.52,2.52,1100.0],["2001-05-16",2.52,2.65,2.52,2.52,2100.0],["2001-05-17",2.52,2.52,2.52,2.52,700.0],["2001-05-18",2.52,2.52,2.52,2.52,0.0],["2001-05-21",2.72,2.72,2.72,2.72,100.0],["2001-05-22",2.72,2.72,2.72,2.72,0.0],["2001-05-23",2.55,2.55,2.55,2.55,1000.0],["2001-05-24",2.55,2.55,2.55,2.55,0.0],["2001-05-25",2.55,2.55,2.55,2.55,700.0],["2001-05-29",2.55,2.66,2.5,2.66,5300.0],["2001-05-30",2.66,2.66,2.66,2.66,0.0],["2001-05-31",2.66,2.66,2.66,2.66,0.0],["2001-06-01",2.97,3.0,2.75,3.0,12400.0],["2001-06-04",3.3,3.5,3.09,3.09,5900.0],["2001-06-05",3.09,3.09,3.09,3.09,0.0],["2001-06-06",3.09,3.09,3.09,3.09,0.0],["2001-06-07",3.05,3.05,3.05,3.05,1600.0],["2001-06-08",2.95,3.6,2.95,3.13,2600.0],["2001-06-11",3.13,3.13,3.13,3.13,1100.0],["2001-06-12",2.96,2.96,2.96,2.96,700.0],["2001-06-13",3.49,3.5,3.49,3.5,1500.0],["2001-06-14",3.5,3.5,3.0,3.48,700.0],["2001-06-15",3.05,3.05,3.05,3.05,3000.0],["2001-06-18",3.29,3.29,3.05,3.05,1000.0],["2001-06-19",3.05,3.05,3.05,3.05,0.0],["2001-06-20",3.05,3.05,3.0,3.0,1700.0],["2001-06-21",3.0,3.0,3.0,3.0,0.0],["2001-06-22",3.0,3.0,3.0,3.0,0.0],["2001-06-25",3.0,3.0,3.0,3.0,800.0],["2001-06-26",3.2,3.25,3.2,3.25,2800.0],["2001-06-27",3.19,3.19,3.18,3.18,1100.0],["2001-06-28",3.4,3.4,3.4,3.4,6000.0],["2001-06-29",3.2,3.2,3.1,3.1,4400.0],["2001-07-02",3.1,3.1,3.1,3.1,0.0],["2001-07-03",3.1,3.1,3.1,3.1,300.0],["2001-07-05",3.1,3.1,3.1,3.1,300.0],["2001-07-06",3.1,3.1,3.1,3.1,0.0],["2001-07-09",3.07,3.07,2.95,2.95,2200.0],["2001-07-10",2.96,2.96,2.95,2.95,1500.0],["2001-07-11",2.95,2.95,2.95,2.95,0.0],["2001-07-12",3.1,3.1,3.1,3.1,1400.0],["2001-07-13",3.1,3.1,3.1,3.1,0.0],["2001-07-16",3.1,3.1,3.1,3.1,0.0],["2001-07-17",3.0,3.0,3.0,3.0,100.0],["2001-07-18",3.0,3.0,3.0,3.0,0.0],["2001-07-19",3.1,3.1,3.0,3.0,2200.0],["2001-07-20",2.98,2.98,2.98,2.98,3000.0],["2001-07-23",2.98,2.98,2.98,2.98,0.0],["2001-07-24",2.98,2.98,2.98,2.98,0.0],["2001-07-25",2.98,2.98,2.98,2.98,0.0],["2001-07-26",2.98,2.98,2.98,2.98,500.0],["2001-07-27",2.98,2.98,2.98,2.98,0.0],["2001-07-30",2.98,2.98,2.98,2.98,0.0],["2001-07-31",3.0,3.0,2.98,2.98,3800.0],["2001-08-01",2.98,2.98,2.98,2.98,0.0],["2001-08-02",2.98,2.98,2.98,2.98,0.0],["2001-08-03",2.98,2.98,2.98,2.98,0.0],["2001-08-06",2.98,2.98,2.98,2.98,0.0],["2001-08-07",3.06,3.07,2.92,2.92,1800.0],["2001-08-08",3.09,3.09,3.0,3.0,700.0],["2001-08-09",3.0,3.0,3.0,3.0,0.0],["2001-08-10",3.0,3.0,3.0,3.0,0.0],["2001-08-13",3.0,3.1,3.0,3.0,1400.0],["2001-08-14",3.0,3.0,3.0,3.0,200.0],["2001-08-15",3.0,3.0,3.0,3.0,0.0],["2001-08-16",3.03,3.03,3.0,3.0,3000.0],["2001-08-17",3.0,3.0,3.0,3.0,0.0],["2001-08-20",3.0,3.0,3.0,3.0,0.0],["2001-08-21",3.0,3.0,3.0,3.0,0.0],["2001-08-22",3.0,3.0,3.0,3.0,0.0],["2001-08-23",3.0,3.0,3.0,3.0,0.0],["2001-08-24",3.0,3.0,3.0,3.0,0.0],["2001-08-27",2.97,3.1,2.97,3.09,3800.0],["2001-08-28",3.07,3.17,3.07,3.17,1400.0],["2001-08-29",3.18,3.18,3.18,3.18,300.0],["2001-08-30",3.18,3.3,3.18,3.3,400.0],["2001-08-31",3.1,3.1,3.05,3.05,3000.0],["2001-09-04",3.05,3.05,3.05,3.05,0.0],["2001-09-05",3.01,3.01,3.0,3.0,1700.0],["2001-09-06",2.95,2.95,2.85,2.85,7500.0],["2001-09-07",2.81,2.81,2.81,2.81,100.0],["2001-09-10",3.0,3.25,2.75,2.75,1100.0],["2001-09-17",2.75,2.75,2.75,2.75,1000.0],["2001-09-18",2.75,2.75,2.75,2.75,0.0],["2001-09-19",2.75,3.35,2.63,3.35,3300.0],["2001-09-20",3.35,3.35,3.35,3.35,0.0],["2001-09-21",2.6,2.6,2.6,2.6,600.0],["2001-09-24",2.65,2.65,2.65,2.65,2000.0],["2001-09-25",2.65,2.65,2.65,2.65,0.0],["2001-09-26",2.65,2.65,2.65,2.65,0.0],["2001-09-27",2.65,2.65,2.65,2.65,0.0],["2001-09-28",2.75,2.75,2.75,2.75,1900.0],["2001-10-01",2.75,2.75,2.75,2.75,0.0],["2001-10-02",2.75,2.75,2.75,2.75,0.0],["2001-10-03",2.75,2.75,2.75,2.75,1000.0],["2001-10-04",2.75,3.1,2.75,3.0,7400.0],["2001-10-05",3.0,3.0,3.0,3.0,1000.0],["2001-10-08",3.0,3.0,3.0,3.0,0.0],["2001-10-09",3.35,3.35,3.08,3.1,5100.0],["2001-10-10",3.1,3.1,3.1,3.1,0.0],["2001-10-11",3.1,3.1,3.1,3.1,0.0],["2001-10-12",3.1,3.1,3.1,3.1,0.0],["2001-10-15",3.1,3.1,3.1,3.1,0.0],["2001-10-16",3.1,3.1,3.1,3.1,0.0],["2001-10-17",2.9,2.9,2.9,2.9,2000.0],["2001-10-18",2.9,2.9,2.9,2.9,0.0],["2001-10-19",2.9,2.9,2.9,2.9,0.0],["2001-10-22",2.86,2.99,2.86,2.99,2600.0],["2001-10-23",2.99,2.99,2.99,2.99,0.0],["2001-10-24",3.1,3.1,3.1,3.1,2000.0],["2001-10-25",3.1,3.1,3.1,3.1,0.0],["2001-10-26",3.0,3.0,3.0,3.0,3000.0],["2001-10-29",3.0,3.0,3.0,3.0,0.0],["2001-10-30",3.1,3.1,3.1,3.1,1100.0],["2001-10-31",3.0,3.0,3.0,3.0,4000.0],["2001-11-01",3.0,3.0,3.0,3.0,6500.0],["2001-11-02",3.0,3.0,3.0,3.0,0.0],["2001-11-05",3.09,3.1,3.0,3.0,300.0],["2001-11-06",3.12,3.15,3.0,3.0,400.0],["2001-11-07",3.0,3.0,3.0,3.0,1500.0],["2001-11-08",3.0,3.0,3.0,3.0,1400.0],["2001-11-09",3.0,3.0,3.0,3.0,0.0],["2001-11-12",2.98,2.98,2.98,2.98,1000.0],["2001-11-13",2.99,2.99,2.99,2.99,100.0],["2001-11-14",2.98,2.98,2.98,2.98,3400.0],["2001-11-15",2.98,2.98,2.98,2.98,0.0],["2001-11-16",2.99,3.1,2.99,3.1,4100.0],["2001-11-19",3.05,3.3,3.05,3.1,1200.0],["2001-11-20",3.1,3.1,3.0,3.0,3000.0],["2001-11-21",3.0,3.0,3.0,3.0,0.0],["2001-11-23",3.1,3.1,3.1,3.1,800.0],["2001-11-26",3.1,3.1,3.1,3.1,0.0],["2001-11-27",3.1,3.1,3.1,3.1,0.0],["2001-11-28",3.1,3.1,3.1,3.1,1500.0],["2001-11-29",3.1,3.1,3.1,3.1,0.0],["2001-11-30",3.0,3.0,3.0,3.0,500.0],["2001-12-03",3.0,3.0,3.0,3.0,0.0],["2001-12-04",3.0,3.0,3.0,3.0,200.0],["2001-12-05",3.0,3.0,3.0,3.0,300.0],["2001-12-06",3.0,3.01,3.0,3.0,7400.0],["2001-12-07",3.0,3.0,3.0,3.0,0.0],["2001-12-10",3.0,3.0,3.0,3.0,0.0],["2001-12-11",3.0,3.0,3.0,3.0,0.0],["2001-12-12",3.01,3.01,3.0,3.0,3500.0],["2001-12-13",3.0,3.0,3.0,3.0,4000.0],["2001-12-14",3.0,3.0,2.99,2.99,13600.0],["2001-12-17",2.97,2.99,2.97,2.99,6200.0],["2001-12-18",2.99,2.99,2.9,2.9,16500.0],["2001-12-19",2.9,2.9,2.88,2.88,10500.0],["2001-12-20",2.89,2.96,2.89,2.9,1800.0],["2001-12-21",2.9,2.9,2.9,2.9,0.0],["2001-12-24",2.91,2.91,2.91,2.91,3700.0],["2001-12-26",2.91,2.91,2.91,2.91,2800.0],["2001-12-27",2.91,2.91,2.91,2.91,5800.0],["2001-12-28",3.05,3.12,2.96,3.12,4500.0],["2001-12-31",3.12,3.12,3.12,3.12,0.0],["2002-01-02",3.25,3.26,3.07,3.07,800.0],["2002-01-03",3.1,3.1,3.1,3.1,1000.0],["2002-01-04",3.1,3.1,3.1,3.1,0.0],["2002-01-07",3.1,3.1,3.1,3.1,0.0],["2002-01-08",3.1,3.1,3.1,3.1,0.0],["2002-01-09",3.1,3.1,3.1,3.1,0.0],["2002-01-10",3.2,3.2,3.2,3.2,200.0],["2002-01-11",3.2,3.2,3.2,3.2,300.0],["2002-01-14",3.41,3.41,3.2,3.2,2100.0],["2002-01-15",3.2,3.2,3.2,3.2,0.0],["2002-01-16",3.2,3.2,3.2,3.2,0.0],["2002-01-17",3.2,3.2,3.2,3.2,100.0],["2002-01-18",3.05,3.2,3.05,3.2,2000.0],["2002-01-22",3.2,3.2,3.2,3.2,0.0],["2002-01-23",3.2,3.2,3.2,3.2,1000.0],["2002-01-24",3.05,3.05,3.05,3.05,500.0],["2002-01-25",3.0,3.3,3.0,3.3,3200.0],["2002-01-28",3.3,3.3,3.3,3.3,0.0],["2002-01-29",3.05,3.2,3.05,3.2,2300.0],["2002-01-30",3.05,3.05,3.05,3.05,2000.0],["2002-01-31",3.05,3.05,3.05,3.05,0.0],["2002-02-01",3.05,3.05,3.05,3.05,0.0],["2002-02-04",3.0,3.0,2.95,2.95,3800.0],["2002-02-05",2.95,2.95,2.95,2.95,500.0],["2002-02-06",2.95,2.95,2.95,2.95,0.0],["2002-02-07",2.98,2.98,2.98,2.98,500.0],["2002-02-08",2.98,2.98,2.95,2.95,9700.0],["2002-02-11",2.96,2.96,2.92,2.92,6400.0],["2002-02-12",2.93,2.93,2.93,2.93,1300.0],["2002-02-13",2.93,2.93,2.93,2.93,0.0],["2002-02-14",2.93,2.93,2.93,2.93,0.0],["2002-02-15",2.93,2.93,2.93,2.93,0.0],["2002-02-19",2.9,2.9,2.9,2.9,500.0],["2002-02-20",2.9,2.9,2.9,2.9,0.0],["2002-02-21",2.9,2.9,2.9,2.9,0.0],["2002-02-22",2.9,2.9,2.9,2.9,0.0],["2002-02-25",3.0,3.0,3.0,3.0,300.0],["2002-02-26",3.25,3.3,3.24,3.3,1600.0],["2002-02-27",3.3,3.3,3.3,3.3,0.0],["2002-02-28",3.0,3.0,3.0,3.0,600.0],["2002-03-01",3.0,3.0,3.0,3.0,0.0],["2002-03-04",3.0,3.0,3.0,3.0,0.0],["2002-03-05",3.0,3.0,3.0,3.0,600.0],["2002-03-06",3.0,3.0,3.0,3.0,0.0],["2002-03-07",3.0,3.0,3.0,3.0,0.0],["2002-03-08",3.0,3.0,3.0,3.0,0.0],["2002-03-11",3.0,3.0,3.0,3.0,0.0],["2002-03-12",3.0,3.0,3.0,3.0,0.0],["2002-03-13",3.0,3.0,3.0,3.0,0.0],["2002-03-14",3.0,3.0,3.0,3.0,0.0],["2002-03-15",3.0,3.0,3.0,3.0,0.0],["2002-03-18",3.0,3.0,3.0,3.0,0.0],["2002-03-19",3.0,3.0,3.0,3.0,0.0],["2002-03-20",3.15,3.15,3.15,3.15,2000.0],["2002-03-21",3.15,3.15,3.15,3.15,0.0],["2002-03-22",3.15,3.15,3.15,3.15,0.0],["2002-03-25",3.15,3.15,3.15,3.15,0.0],["2002-03-26",3.15,3.15,3.15,3.15,0.0],["2002-03-27",3.15,3.15,3.15,3.15,0.0],["2002-03-28",3.05,3.05,3.05,3.05,3800.0],["2002-04-01",3.05,3.05,3.05,3.05,0.0],["2002-04-02",3.05,3.05,3.05,3.05,0.0],["2002-04-03",3.05,3.05,3.05,3.05,200.0],["2002-04-04",3.05,3.05,3.05,3.05,0.0],["2002-04-05",3.05,3.05,3.05,3.05,0.0],["2002-04-08",3.07,3.08,3.06,3.06,2100.0],["2002-04-09",3.06,3.06,3.06,3.06,0.0],["2002-04-10",3.06,3.06,3.06,3.06,0.0],["2002-04-11",3.06,3.06,3.06,3.06,0.0],["2002-04-12",3.21,3.21,3.21,3.21,400.0],["2002-04-15",3.21,3.21,3.21,3.21,0.0],["2002-04-16",3.21,3.21,3.21,3.21,0.0],["2002-04-17",3.21,3.21,3.21,3.21,0.0],["2002-04-18",3.21,3.21,3.21,3.21,0.0],["2002-04-19",3.2,3.5,3.2,3.5,1200.0],["2002-04-22",3.5,3.5,3.5,3.5,0.0],["2002-04-23",3.3,3.3,3.3,3.3,100.0],["2002-04-24",3.3,3.3,3.3,3.3,0.0],["2002-04-25",3.3,3.3,3.3,3.3,0.0],["2002-04-26",3.3,3.3,3.3,3.3,0.0],["2002-04-29",3.3,3.3,3.3,3.3,0.0],["2002-04-30",3.3,3.3,3.3,3.3,0.0],["2002-05-01",3.3,3.3,3.3,3.3,0.0],["2002-05-02",3.3,3.3,3.3,3.3,0.0],["2002-05-03",3.3,3.3,3.3,3.3,0.0],["2002-05-06",3.3,3.3,3.3,3.3,0.0],["2002-05-07",3.1,3.1,2.8,2.92,2600.0],["2002-05-08",2.92,3.2,2.45,2.6,7400.0],["2002-05-09",2.6,2.6,1.25,2.25,11500.0],["2002-05-10",2.25,2.5,2.25,2.5,7500.0],["2002-05-13",2.3,2.3,2.3,2.3,1000.0],["2002-05-14",2.3,3.22,2.3,3.22,3200.0],["2002-05-15",2.95,2.95,2.4,2.55,4400.0],["2002-05-16",2.55,2.55,2.55,2.55,0.0],["2002-05-17",2.55,2.55,2.55,2.55,0.0],["2002-05-20",2.55,2.55,2.55,2.55,0.0],["2002-05-21",2.6,2.6,2.2,2.3,8300.0],["2002-05-22",2.25,2.25,2.25,2.25,400.0],["2002-05-23",2.25,2.25,2.25,2.25,0.0],["2002-05-24",2.25,2.25,2.25,2.25,600.0],["2002-05-28",2.59,2.98,2.59,2.98,700.0],["2002-05-29",2.98,2.98,2.98,2.98,0.0],["2002-05-30",2.98,2.98,2.98,2.98,0.0],["2002-05-31",2.98,2.98,2.98,2.98,0.0],["2002-06-03",2.98,2.98,2.98,2.98,0.0],["2002-06-04",2.4,2.4,2.4,2.4,2000.0],["2002-06-05",2.49,2.65,2.49,2.65,2500.0],["2002-06-06",2.3,2.3,2.25,2.3,17800.0],["2002-06-07",2.3,2.3,2.3,2.3,0.0],["2002-06-10",2.3,2.3,2.3,2.3,0.0],["2002-06-11",2.3,2.3,2.3,2.3,0.0],["2002-06-12",2.3,2.3,2.3,2.3,0.0],["2002-06-13",2.3,2.3,2.3,2.3,0.0],["2002-06-14",2.3,2.3,2.3,2.3,0.0],["2002-06-17",2.3,2.3,2.3,2.3,0.0],["2002-06-18",2.3,2.3,2.3,2.3,0.0],["2002-06-19",2.25,2.25,2.2,2.2,2500.0],["2002-06-20",2.2,2.2,2.2,2.2,500.0],["2002-06-21",2.2,2.2,2.2,2.2,0.0],["2002-06-24",2.2,2.25,1.64,1.92,5300.0],["2002-06-25",2.15,2.15,2.15,2.15,1000.0],["2002-06-26",2.15,2.15,2.15,2.15,0.0],["2002-06-27",2.15,2.15,2.15,2.15,0.0],["2002-06-28",2.15,2.15,2.15,2.15,6900.0],["2002-07-01",2.25,2.25,1.95,1.95,800.0],["2002-07-02",1.95,1.95,1.95,1.95,0.0],["2002-07-03",2.4,2.4,2.4,2.4,2100.0],["2002-07-05",2.4,2.4,2.4,2.4,0.0],["2002-07-08",2.4,2.4,2.4,2.4,0.0],["2002-07-09",2.1,2.4,2.1,2.4,1000.0],["2002-07-10",2.4,2.4,2.4,2.4,0.0],["2002-07-11",2.4,2.4,2.4,2.4,0.0],["2002-07-12",2.4,2.4,2.4,2.4,0.0],["2002-07-15",2.1,2.1,2.1,2.1,100.0],["2002-07-16",2.1,2.1,2.1,2.1,0.0],["2002-07-17",2.1,2.1,2.1,2.1,0.0],["2002-07-18",2.1,2.1,2.1,2.1,0.0],["2002-07-19",2.1,2.1,2.1,2.1,0.0],["2002-07-22",2.02,2.02,2.0,2.0,1900.0],["2002-07-23",2.0,2.0,2.0,2.0,0.0],["2002-07-24",2.0,2.0,2.0,2.0,0.0],["2002-07-25",2.0,2.0,2.0,2.0,500.0],["2002-07-26",2.0,2.0,2.0,2.0,0.0],["2002-07-29",2.1,2.4,2.1,2.4,1800.0],["2002-07-30",2.06,2.06,2.06,2.06,500.0],["2002-07-31",2.06,2.06,2.06,2.06,0.0],["2002-08-01",2.35,2.35,2.35,2.35,100.0],["2002-08-02",2.32,2.35,2.12,2.35,3200.0],["2002-08-05",2.4,2.5,2.33,2.33,10500.0],["2002-08-06",2.15,2.15,2.15,2.15,100.0],["2002-08-07",2.15,2.15,2.15,2.15,600.0],["2002-08-08",2.1,2.1,2.0,2.0,2000.0],["2002-08-09",2.01,2.01,1.76,2.0,4300.0],["2002-08-12",1.95,1.95,1.9,1.95,10300.0],["2002-08-13",1.95,1.95,1.95,1.95,0.0],["2002-08-14",1.91,1.91,1.91,1.91,1100.0],["2002-08-15",1.92,1.95,1.9,1.95,4000.0],["2002-08-16",1.95,1.95,1.9,1.9,1900.0],["2002-08-19",1.9,1.9,1.9,1.9,0.0],["2002-08-20",1.9,1.95,1.9,1.95,5500.0],["2002-08-21",1.95,1.95,1.95,1.95,0.0],["2002-08-22",1.95,1.95,1.95,1.95,0.0],["2002-08-23",1.91,1.99,1.8,1.99,2100.0],["2002-08-26",1.9,1.94,1.84,1.94,4500.0],["2002-08-27",1.9,1.9,1.88,1.9,4200.0],["2002-08-28",1.9,1.9,1.9,1.9,0.0],["2002-08-29",1.91,2.0,1.9,2.0,4200.0],["2002-08-30",1.91,1.91,1.91,1.91,800.0],["2002-09-03",1.9,1.98,1.82,1.98,1000.0],["2002-09-04",1.98,1.98,1.98,1.98,0.0],["2002-09-05",1.86,1.86,1.81,1.84,2400.0],["2002-09-06",1.86,1.86,1.86,1.86,100.0],["2002-09-09",1.86,1.86,1.86,1.86,0.0],["2002-09-10",1.85,1.85,1.85,1.85,500.0],["2002-09-11",1.85,1.85,1.85,1.85,0.0],["2002-09-12",1.85,1.85,1.85,1.85,400.0],["2002-09-13",1.85,1.85,1.85,1.85,0.0],["2002-09-16",1.81,1.82,1.75,1.75,9900.0],["2002-09-17",1.75,1.75,1.75,1.75,0.0],["2002-09-18",1.75,1.75,1.75,1.75,0.0],["2002-09-19",1.72,1.94,1.65,1.68,5400.0],["2002-09-20",1.68,1.68,1.68,1.68,0.0],["2002-09-23",1.68,1.68,1.68,1.68,0.0],["2002-09-24",1.77,1.99,1.66,1.66,16700.0],["2002-09-25",2.0,2.0,2.0,2.0,100.0],["2002-09-26",1.8,1.8,1.77,1.77,92900.0],["2002-09-27",1.78,1.78,1.77,1.77,1000.0],["2002-09-30",1.77,1.77,1.77,1.77,0.0],["2002-10-01",1.77,1.77,1.77,1.77,0.0],["2002-10-02",1.77,1.77,1.77,1.77,0.0],["2002-10-03",1.77,1.77,1.77,1.77,0.0],["2002-10-04",1.77,1.77,1.77,1.77,0.0],["2002-10-07",1.77,1.77,1.77,1.77,0.0],["2002-10-08",1.77,1.77,1.77,1.77,0.0],["2002-10-09",1.76,1.76,1.75,1.75,600.0],["2002-10-10",1.75,1.75,1.75,1.75,0.0],["2002-10-11",1.75,1.75,1.75,1.75,0.0],["2002-10-14",1.75,1.75,1.75,1.75,0.0],["2002-10-15",1.75,1.75,1.75,1.75,0.0],["2002-10-16",1.69,1.75,1.58,1.7,10500.0],["2002-10-17",1.7,1.7,1.7,1.7,0.0],["2002-10-18",1.82,1.82,1.82,1.82,1000.0],["2002-10-21",1.72,1.72,1.72,1.72,100.0],["2002-10-22",1.73,1.73,1.71,1.71,1700.0],["2002-10-23",1.71,1.72,1.71,1.72,4000.0],["2002-10-24",1.72,1.72,1.72,1.72,0.0],["2002-10-25",1.72,1.72,1.72,1.72,0.0],["2002-10-28",1.75,1.75,1.73,1.75,7900.0],["2002-10-29",1.73,1.73,1.73,1.73,600.0],["2002-10-30",1.73,1.73,1.73,1.73,0.0],["2002-10-31",1.7,1.72,1.7,1.72,1500.0],["2002-11-01",1.69,1.73,1.69,1.73,800.0],["2002-11-04",1.74,1.74,1.74,1.74,166000.0],["2002-11-05",1.74,1.74,1.74,1.74,0.0],["2002-11-06",1.7,1.7,1.7,1.7,8000.0],["2002-11-07",1.7,1.7,1.7,1.7,2000.0],["2002-11-08",1.7,1.7,1.7,1.7,6000.0],["2002-11-11",1.68,1.7,1.66,1.7,1100.0],["2002-11-12",1.7,1.7,1.7,1.7,0.0],["2002-11-13",1.7,1.7,1.7,1.7,0.0],["2002-11-14",1.72,1.72,1.72,1.72,200.0],["2002-11-15",1.72,1.72,1.72,1.72,0.0],["2002-11-18",1.7,1.7,1.7,1.7,1000.0],["2002-11-19",1.7,1.7,1.7,1.7,0.0],["2002-11-20",1.7,1.7,1.7,1.7,0.0],["2002-11-21",1.7,1.7,1.7,1.7,0.0],["2002-11-22",1.72,1.72,1.7,1.7,1500.0],["2002-11-25",1.7,1.7,1.7,1.7,0.0],["2002-11-26",1.7,1.7,1.7,1.7,0.0],["2002-11-27",1.72,1.78,1.72,1.78,1800.0],["2002-11-29",1.8,1.8,1.8,1.8,800.0],["2002-12-02",1.79,1.79,1.79,1.79,2100.0],["2002-12-03",1.79,1.79,1.79,1.79,0.0],["2002-12-04",1.8,1.8,1.7,1.7,5000.0],["2002-12-05",1.7,1.7,1.7,1.7,5100.0],["2002-12-06",1.7,1.7,1.7,1.7,0.0],["2002-12-09",1.7,1.7,1.7,1.7,1000.0],["2002-12-10",1.7,1.7,1.7,1.7,0.0],["2002-12-11",1.7,1.7,1.7,1.7,2900.0],["2002-12-12",1.71,1.71,1.66,1.66,2000.0],["2002-12-13",1.66,1.66,1.66,1.66,0.0],["2002-12-16",1.67,1.68,1.67,1.67,6900.0],["2002-12-17",1.67,1.68,1.62,1.62,8800.0],["2002-12-18",1.57,1.66,1.48,1.66,2800.0],["2002-12-19",1.64,1.65,1.6,1.63,18100.0],["2002-12-20",1.63,1.63,1.63,1.63,0.0],["2002-12-23",1.61,1.61,1.6,1.6,1400.0],["2002-12-24",1.6,1.6,1.6,1.6,0.0],["2002-12-26",1.6,1.6,1.6,1.6,11200.0],["2002-12-27",1.6,1.63,1.6,1.62,4200.0],["2002-12-30",1.63,1.63,1.2,1.5,5900.0],["2002-12-31",1.58,1.65,1.55,1.65,4400.0],["2003-01-02",1.65,1.65,1.65,1.65,0.0],["2003-01-03",1.65,1.65,1.65,1.65,0.0],["2003-01-06",1.65,1.65,1.65,1.65,0.0],["2003-01-07",1.65,1.65,1.65,1.65,0.0],["2003-01-08",1.66,1.66,1.66,1.66,100.0],["2003-01-09",1.66,1.66,1.66,1.66,500.0],["2003-01-10",1.66,1.66,1.66,1.66,0.0],["2003-01-13",1.66,1.66,1.66,1.66,1300.0],["2003-01-14",1.66,1.66,1.66,1.66,0.0],["2003-01-15",1.66,1.66,1.66,1.66,0.0],["2003-01-16",1.66,1.66,1.66,1.66,0.0],["2003-01-17",1.66,1.66,1.66,1.66,0.0],["2003-01-21",1.66,1.66,1.66,1.66,0.0],["2003-01-22",1.66,1.66,1.66,1.66,0.0],["2003-01-23",1.66,1.66,1.66,1.66,0.0],["2003-01-24",1.66,1.66,1.66,1.66,0.0],["2003-01-27",1.74,1.74,1.7,1.7,1200.0],["2003-01-28",1.66,1.66,1.66,1.66,100.0],["2003-01-29",1.67,1.67,1.67,1.67,100.0],["2003-01-30",1.67,1.67,1.67,1.67,100.0],["2003-01-31",1.67,1.67,1.67,1.67,0.0],["2003-02-03",1.7,1.7,1.67,1.67,600.0],["2003-02-04",1.67,1.67,1.67,1.67,0.0],["2003-02-05",1.67,1.67,1.67,1.67,0.0],["2003-02-06",1.67,1.67,1.67,1.67,0.0],["2003-02-07",1.68,1.68,1.68,1.68,1300.0],["2003-02-10",1.68,1.68,1.68,1.68,0.0],["2003-02-11",1.7,1.71,1.7,1.71,400.0],["2003-02-12",1.71,1.71,1.7,1.7,15000.0],["2003-02-13",1.7,1.7,1.7,1.7,0.0],["2003-02-14",1.7,1.7,1.7,1.7,0.0],["2003-02-18",1.51,1.73,1.51,1.7,6000.0],["2003-02-19",1.7,1.7,1.7,1.7,0.0],["2003-02-20",1.68,1.68,1.68,1.68,400.0],["2003-02-21",1.68,1.68,1.68,1.68,0.0],["2003-02-24",1.68,1.68,1.68,1.68,0.0],["2003-02-25",1.68,1.68,1.68,1.68,0.0],["2003-02-26",1.68,1.68,1.68,1.68,0.0],["2003-02-27",1.75,1.8,1.75,1.8,2000.0],["2003-02-28",1.8,1.8,1.8,1.8,0.0],["2003-03-03",1.84,1.84,1.84,1.84,100.0],["2003-03-04",1.84,1.84,1.84,1.84,0.0],["2003-03-05",1.84,1.84,1.84,1.84,0.0],["2003-03-06",1.71,1.71,1.71,1.71,200.0],["2003-03-07",1.71,1.71,1.71,1.71,0.0],["2003-03-10",1.71,1.71,1.7,1.7,2700.0],["2003-03-11",1.7,1.7,1.7,1.7,600.0],["2003-03-12",1.7,1.7,1.7,1.7,0.0],["2003-03-13",1.7,1.7,1.7,1.7,0.0],["2003-03-14",1.7,1.7,1.7,1.7,200.0],["2003-03-17",1.63,1.7,1.6,1.7,1500.0],["2003-03-18",1.7,1.7,1.7,1.7,400.0],["2003-03-19",1.7,1.7,1.7,1.7,2100.0],["2003-03-20",1.7,1.7,1.7,1.7,600.0],["2003-03-21",1.7,1.7,1.7,1.7,0.0],["2003-03-24",1.7,1.7,1.7,1.7,0.0],["2003-03-25",1.7,1.72,1.7,1.72,1100.0],["2003-03-26",1.7,1.7,1.7,1.7,100.0],["2003-03-27",1.71,1.71,1.71,1.71,300.0],["2003-03-28",1.73,1.73,1.7,1.7,3000.0],["2003-03-31",1.7,1.7,1.7,1.7,0.0],["2003-04-01",1.7,1.7,1.7,1.7,0.0],["2003-04-02",1.7,1.7,1.7,1.7,300.0],["2003-04-03",1.7,1.7,1.7,1.7,0.0],["2003-04-04",1.7,1.7,1.7,1.7,0.0],["2003-04-07",1.7,1.7,1.7,1.7,0.0],["2003-04-08",1.72,1.72,1.71,1.71,8000.0],["2003-04-09",1.71,1.71,1.71,1.71,0.0],["2003-04-10",1.71,1.71,1.71,1.71,0.0],["2003-04-11",1.71,1.71,1.71,1.71,0.0],["2003-04-14",1.71,1.71,1.71,1.71,5300.0],["2003-04-15",1.71,1.75,1.7,1.75,4400.0],["2003-04-16",1.68,1.68,1.68,1.68,300.0],["2003-04-17",1.65,1.65,1.65,1.65,300.0],["2003-04-21",1.69,1.69,1.66,1.66,6400.0],["2003-04-22",1.66,1.66,1.66,1.66,1000.0],["2003-04-23",1.66,1.66,1.66,1.66,0.0],["2003-04-24",1.66,1.66,1.66,1.66,0.0],["2003-04-25",1.66,1.66,1.66,1.66,0.0],["2003-04-28",1.69,1.69,1.63,1.69,8100.0],["2003-04-29",1.69,1.69,1.69,1.69,0.0],["2003-04-30",1.69,1.69,1.69,1.69,0.0],["2003-05-01",1.7,1.7,1.7,1.7,200.0],["2003-05-02",1.7,1.7,1.7,1.7,0.0],["2003-05-05",1.75,2.7,1.75,2.55,7300.0],["2003-05-06",2.59,2.6,2.3,2.6,4100.0],["2003-05-07",2.34,2.34,2.34,2.34,200.0],["2003-05-08",2.3,2.3,2.3,2.3,300.0],["2003-05-09",2.5,2.5,2.5,2.5,100.0],["2003-05-12",2.4,2.55,2.4,2.55,3200.0],["2003-05-13",2.55,2.55,2.55,2.55,0.0],["2003-05-14",2.55,2.55,2.55,2.55,0.0],["2003-05-15",2.55,2.55,2.55,2.55,0.0],["2003-05-16",2.55,2.55,2.55,2.55,0.0],["2003-05-19",2.6,2.6,2.6,2.6,200.0],["2003-05-20",2.3,2.3,2.27,2.27,1600.0],["2003-05-21",2.16,2.16,2.12,2.12,2000.0],["2003-05-22",2.05,2.2,1.61,1.64,4200.0],["2003-05-23",1.9,1.9,1.9,1.9,200.0],["2003-05-27",1.92,1.92,1.91,1.91,2300.0],["2003-05-28",2.1,2.1,2.0,2.0,10700.0],["2003-05-29",2.0,2.0,2.0,2.0,0.0],["2003-05-30",2.0,2.0,2.0,2.0,100.0],["2003-06-02",2.06,2.1,2.0,2.0,2100.0],["2003-06-03",2.1,2.1,2.1,2.1,400.0],["2003-06-04",2.1,2.1,2.1,2.1,0.0],["2003-06-05",2.1,2.1,2.1,2.1,0.0],["2003-06-06",2.1,2.1,2.1,2.1,0.0],["2003-06-09",2.1,2.1,2.1,2.1,0.0],["2003-06-10",2.1,2.1,2.1,2.1,0.0],["2003-06-11",2.1,2.1,2.1,2.1,0.0],["2003-06-12",2.2,2.2,2.2,2.2,1000.0],["2003-06-13",2.2,2.2,2.2,2.2,0.0],["2003-06-16",2.2,2.2,2.2,2.2,0.0],["2003-06-17",2.2,2.2,2.2,2.2,0.0],["2003-06-18",2.2,2.2,2.2,2.2,0.0],["2003-06-19",2.2,2.2,2.2,2.2,0.0],["2003-06-20",1.91,1.91,1.91,1.91,300.0],["2003-06-23",1.91,2.12,1.91,2.12,2300.0],["2003-06-24",2.18,2.5,2.18,2.31,4200.0],["2003-06-25",2.27,2.27,2.15,2.16,1900.0],["2003-06-26",2.16,2.16,2.16,2.16,0.0],["2003-06-27",2.35,2.35,2.35,2.35,1000.0],["2003-06-30",2.35,2.35,2.34,2.35,5300.0],["2003-07-01",2.25,2.25,1.96,2.01,2300.0],["2003-07-02",2.3,2.3,2.05,2.05,500.0],["2003-07-03",2.05,2.05,2.05,2.05,0.0],["2003-07-07",2.1,2.25,2.1,2.25,1100.0],["2003-07-08",2.05,2.05,2.05,2.05,100.0],["2003-07-09",2.05,2.05,2.05,2.05,0.0],["2003-07-10",2.05,2.05,2.05,2.05,0.0],["2003-07-11",2.05,2.05,2.05,2.05,0.0],["2003-07-14",2.05,2.05,2.05,2.05,0.0],["2003-07-15",2.05,2.05,2.05,2.05,0.0],["2003-07-16",2.15,2.15,2.15,2.15,100.0],["2003-07-17",1.98,1.98,1.96,1.96,1600.0],["2003-07-18",1.96,1.96,1.96,1.96,0.0],["2003-07-21",2.0,2.0,1.87,1.87,2200.0],["2003-07-22",1.87,1.87,1.87,1.87,0.0],["2003-07-23",2.0,2.0,1.9,1.9,2200.0],["2003-07-24",1.95,1.95,1.9,1.9,5100.0],["2003-07-25",1.9,1.9,1.9,1.9,0.0],["2003-07-28",1.9,1.9,1.9,1.9,1400.0],["2003-07-29",1.9,1.9,1.9,1.9,800.0],["2003-07-30",1.9,1.9,1.9,1.9,0.0],["2003-07-31",1.95,1.95,1.95,1.95,200.0],["2003-08-01",1.95,1.95,1.95,1.95,0.0],["2003-08-04",1.95,1.95,1.95,1.95,0.0],["2003-08-05",1.95,1.95,1.95,1.95,0.0],["2003-08-06",1.91,1.91,1.91,1.91,100.0],["2003-08-07",1.91,1.91,1.91,1.91,0.0],["2003-08-08",1.91,1.91,1.91,1.91,0.0],["2003-08-11",1.91,1.91,1.91,1.91,0.0],["2003-08-12",1.93,1.93,1.92,1.92,2000.0],["2003-08-13",1.92,1.92,1.92,1.92,0.0],["2003-08-14",1.92,1.92,1.92,1.92,0.0],["2003-08-15",1.92,1.92,1.92,1.92,0.0],["2003-08-18",1.92,1.92,1.92,1.92,0.0],["2003-08-19",1.92,1.92,1.92,1.92,0.0],["2003-08-20",1.92,1.92,1.92,1.92,0.0],["2003-08-21",1.92,1.92,1.92,1.92,0.0],["2003-08-22",2.05,2.43,2.05,2.43,2400.0],["2003-08-25",2.45,2.46,2.44,2.45,2700.0],["2003-08-26",2.12,2.42,2.0,2.08,1700.0],["2003-08-27",2.19,2.4,2.05,2.4,2300.0],["2003-08-28",2.16,2.55,2.16,2.55,600.0],["2003-08-29",2.31,2.5,2.31,2.5,200.0],["2003-09-02",2.4,2.5,2.4,2.5,1100.0],["2003-09-03",2.5,2.54,2.3,2.3,5200.0],["2003-09-04",2.3,2.3,2.3,2.3,0.0],["2003-09-05",2.3,2.3,2.3,2.3,0.0],["2003-09-08",2.33,2.33,2.2,2.23,2400.0],["2003-09-09",2.23,2.23,2.23,2.23,0.0],["2003-09-10",2.23,2.23,2.23,2.23,0.0],["2003-09-11",2.23,2.23,2.23,2.23,0.0],["2003-09-12",2.32,2.32,2.2,2.2,2000.0],["2003-09-15",2.24,2.24,2.21,2.21,4500.0],["2003-09-16",2.45,2.69,2.45,2.68,8400.0],["2003-09-17",2.81,2.89,2.46,2.46,15900.0],["2003-09-18",2.43,2.72,2.43,2.65,4300.0],["2003-09-19",2.45,2.45,2.45,2.45,600.0],["2003-09-22",2.45,2.47,2.44,2.47,3300.0],["2003-09-23",2.43,2.56,2.43,2.56,300.0],["2003-09-24",2.54,2.56,2.5,2.56,4800.0],["2003-09-25",2.6,2.6,2.44,2.53,1200.0],["2003-09-26",2.53,2.53,2.53,2.53,0.0],["2003-09-29",2.43,2.43,2.25,2.4,4200.0],["2003-09-30",2.43,2.49,2.43,2.49,400.0],["2003-10-01",2.47,2.47,2.47,2.47,300.0],["2003-10-02",2.47,2.47,2.47,2.47,0.0],["2003-10-03",2.46,2.5,2.46,2.5,3900.0],["2003-10-06",2.5,2.5,2.5,2.5,0.0],["2003-10-07",2.42,2.42,2.35,2.35,400.0],["2003-10-08",2.37,2.69,2.37,2.53,5500.0],["2003-10-09",2.53,2.53,2.53,2.53,0.0],["2003-10-10",2.53,2.53,2.53,2.53,0.0],["2003-10-13",2.53,2.53,2.53,2.53,0.0],["2003-10-14",2.53,2.53,2.52,2.52,300.0],["2003-10-15",2.52,2.52,2.52,2.52,0.0],["2003-10-16",2.64,2.66,2.53,2.53,3700.0],["2003-10-17",2.53,2.53,2.53,2.53,0.0],["2003-10-20",2.53,2.53,2.53,2.53,0.0],["2003-10-21",2.53,2.53,2.53,2.53,0.0],["2003-10-22",2.54,2.54,2.54,2.54,100.0],["2003-10-23",2.54,2.54,2.54,2.54,0.0],["2003-10-24",2.54,2.54,2.54,2.54,0.0],["2003-10-27",2.54,2.54,2.54,2.54,0.0],["2003-10-28",2.54,2.54,2.54,2.54,0.0],["2003-10-29",2.54,2.54,2.54,2.54,0.0],["2003-10-30",2.53,2.53,2.35,2.35,2300.0],["2003-10-31",2.35,2.35,2.35,2.35,0.0],["2003-11-03",2.7,3.4,2.4,2.58,4400.0],["2003-11-04",2.75,2.75,2.62,2.62,200.0],["2003-11-05",2.86,2.86,2.86,2.86,1100.0],["2003-11-06",2.86,2.86,2.86,2.86,0.0],["2003-11-07",2.86,2.86,2.86,2.86,0.0],["2003-11-10",2.86,2.86,2.86,2.86,0.0],["2003-11-11",2.86,2.86,2.86,2.86,0.0],["2003-11-12",2.65,2.7,2.65,2.65,1600.0],["2003-11-13",2.65,2.65,2.65,2.65,0.0],["2003-11-14",2.61,2.61,2.61,2.61,100.0],["2003-11-17",2.61,2.61,2.61,2.61,0.0],["2003-11-18",2.5,2.5,2.35,2.5,700.0],["2003-11-19",2.5,2.5,2.5,2.5,0.0],["2003-11-20",2.5,2.5,2.5,2.5,0.0],["2003-11-21",2.82,2.82,2.82,2.82,300.0],["2003-11-24",2.82,2.82,2.5,2.5,1000.0],["2003-11-25",2.59,2.59,2.59,2.59,200.0],["2003-11-26",2.59,2.59,2.59,2.59,0.0],["2003-11-28",2.59,2.59,2.59,2.59,0.0],["2003-12-01",2.78,2.85,2.52,2.52,3800.0],["2003-12-02",2.5,2.5,2.49,2.49,10000.0],["2003-12-03",2.45,2.45,2.44,2.45,9400.0],["2003-12-04",2.45,2.45,2.45,2.45,0.0],["2003-12-05",2.45,2.45,2.45,2.45,0.0],["2003-12-08",2.45,2.45,2.45,2.45,0.0],["2003-12-09",2.49,2.5,2.49,2.49,1200.0],["2003-12-10",2.49,2.49,2.49,2.49,0.0],["2003-12-11",2.44,2.5,2.36,2.5,3300.0],["2003-12-12",2.6,2.6,2.6,2.6,1700.0],["2003-12-15",2.6,2.6,2.6,2.6,0.0],["2003-12-16",2.36,2.42,2.31,2.36,1500.0],["2003-12-17",2.36,2.37,2.32,2.34,6200.0],["2003-12-18",2.39,2.65,2.36,2.36,9600.0],["2003-12-19",2.36,2.36,2.36,2.36,0.0],["2003-12-22",2.36,2.36,2.36,2.36,0.0],["2003-12-23",2.34,2.34,2.33,2.34,2800.0],["2003-12-24",2.5,2.5,2.5,2.5,100.0],["2003-12-26",2.34,2.35,2.31,2.35,17700.0],["2003-12-29",2.31,2.31,2.31,2.31,100.0],["2003-12-30",2.31,2.31,2.31,2.31,0.0],["2003-12-31",2.31,2.61,2.31,2.61,2000.0],["2004-01-02",2.39,2.39,2.39,2.39,1100.0],["2004-01-05",2.39,2.4,2.39,2.4,1700.0],["2004-01-06",2.64,2.64,2.64,2.64,900.0],["2004-01-07",2.4,2.45,2.39,2.45,3000.0],["2004-01-08",2.45,2.45,2.45,2.45,0.0],["2004-01-09",2.45,2.45,2.45,2.45,0.0],["2004-01-12",2.42,2.42,2.39,2.39,1000.0],["2004-01-13",2.39,2.39,2.39,2.39,0.0],["2004-01-14",2.39,2.39,2.39,2.39,0.0],["2004-01-15",2.39,2.39,2.39,2.39,0.0],["2004-01-16",2.39,2.39,2.39,2.39,0.0],["2004-01-20",2.42,2.42,2.42,2.42,1000.0],["2004-01-21",2.42,2.42,2.4,2.4,1000.0],["2004-01-22",2.4,2.4,2.4,2.4,0.0],["2004-01-23",2.38,2.46,2.38,2.46,1300.0],["2004-01-26",2.46,2.46,2.46,2.46,0.0],["2004-01-27",2.4,2.4,2.4,2.4,600.0],["2004-01-28",2.4,2.4,2.4,2.4,0.0],["2004-01-29",2.4,2.4,2.4,2.4,0.0],["2004-01-30",2.47,2.5,2.46,2.46,1800.0],["2004-02-02",2.47,2.5,2.47,2.5,3000.0],["2004-02-03",2.43,4.0,2.42,3.11,21900.0],["2004-02-04",3.5,3.76,3.04,3.2,17700.0],["2004-02-05",3.2,3.2,2.85,2.99,5900.0],["2004-02-06",3.0,3.0,2.97,2.97,5100.0],["2004-02-09",3.04,3.23,2.91,2.91,10700.0],["2004-02-10",2.9,2.91,2.9,2.91,500.0],["2004-02-11",2.9,2.9,2.82,2.82,1100.0],["2004-02-12",2.82,2.88,2.75,2.8,2300.0],["2004-02-13",2.9,2.99,2.78,2.78,2600.0],["2004-02-17",2.88,3.0,2.8,2.8,2300.0],["2004-02-18",2.8,2.8,2.8,2.8,0.0],["2004-02-19",2.82,2.82,2.72,2.72,2800.0],["2004-02-20",2.82,2.82,2.66,2.7,10000.0],["2004-02-23",2.75,2.94,2.66,2.94,7600.0],["2004-02-24",2.71,2.93,2.52,2.77,19200.0],["2004-02-25",2.76,2.93,2.65,2.65,16300.0],["2004-02-26",2.65,2.65,2.65,2.65,0.0],["2004-02-27",2.65,2.65,2.65,2.65,0.0],["2004-03-01",2.65,2.65,2.65,2.65,0.0],["2004-03-02",2.9,2.9,2.9,2.9,700.0],["2004-03-03",2.9,2.9,2.9,2.9,0.0],["2004-03-04",2.9,2.9,2.9,2.9,1000.0],["2004-03-05",2.85,2.85,2.85,2.85,2200.0],["2004-03-08",2.85,2.85,2.85,2.85,0.0],["2004-03-09",2.73,2.77,2.7,2.75,6200.0],["2004-03-10",2.75,2.75,2.75,2.75,600.0],["2004-03-11",2.72,2.72,2.72,2.72,300.0],["2004-03-12",2.75,2.75,2.75,2.75,300.0],["2004-03-15",2.79,2.8,2.79,2.8,1500.0],["2004-03-16",2.8,2.8,2.8,2.8,0.0],["2004-03-17",2.88,3.0,2.85,2.93,4000.0],["2004-03-18",2.83,2.93,2.83,2.86,7000.0],["2004-03-19",2.95,2.95,2.84,2.89,5900.0],["2004-03-22",2.88,2.9,2.88,2.9,600.0],["2004-03-23",2.83,2.95,2.83,2.9,7300.0],["2004-03-24",2.94,2.94,2.84,2.87,4700.0],["2004-03-25",3.0,3.0,2.94,3.0,900.0],["2004-03-26",3.0,3.0,3.0,3.0,0.0],["2004-03-29",3.01,3.09,3.01,3.01,3400.0],["2004-03-30",3.24,3.24,2.95,3.11,5000.0],["2004-03-31",3.16,3.19,3.06,3.14,3600.0],["2004-04-01",2.94,3.07,2.94,3.07,2100.0],["2004-04-02",3.01,3.16,2.95,3.16,8500.0],["2004-04-05",3.12,3.12,3.12,3.12,800.0],["2004-04-06",3.02,3.14,2.98,2.98,1500.0],["2004-04-07",3.08,3.08,3.04,3.04,400.0],["2004-04-08",3.03,3.13,3.03,3.03,2200.0],["2004-04-12",3.12,3.13,2.98,2.98,4300.0],["2004-04-13",3.03,3.08,2.98,3.08,1200.0],["2004-04-14",3.08,3.08,3.08,3.08,0.0],["2004-04-15",3.08,3.08,3.08,3.08,0.0],["2004-04-16",3.12,3.12,3.01,3.06,600.0],["2004-04-19",3.12,3.12,3.12,3.12,500.0],["2004-04-20",3.13,3.13,3.13,3.13,400.0],["2004-04-21",3.06,3.06,3.0,3.0,2100.0],["2004-04-22",3.03,3.03,2.95,2.95,28800.0],["2004-04-23",3.09,3.09,2.89,2.98,1400.0],["2004-04-26",3.04,3.04,2.84,2.89,2800.0],["2004-04-27",2.91,2.91,2.81,2.87,800.0],["2004-04-28",2.95,2.95,2.87,2.87,200.0],["2004-04-29",2.82,3.02,2.82,3.02,900.0],["2004-04-30",2.8,2.96,2.78,2.89,6100.0],["2004-05-03",2.91,2.99,2.89,2.99,1500.0],["2004-05-04",2.95,2.95,2.89,2.89,2300.0],["2004-05-05",2.89,2.89,2.89,2.89,0.0],["2004-05-06",2.85,2.9,2.85,2.9,1000.0],["2004-05-07",2.9,2.9,2.9,2.9,0.0],["2004-05-10",2.83,2.83,2.8,2.8,1300.0],["2004-05-11",2.85,2.95,2.85,2.91,1400.0],["2004-05-12",2.83,2.83,2.83,2.83,100.0],["2004-05-13",2.83,2.83,2.83,2.83,1700.0],["2004-05-14",2.83,2.83,2.83,2.83,0.0],["2004-05-17",2.83,2.95,2.83,2.84,3600.0],["2004-05-18",2.84,2.95,2.8,2.81,2800.0],["2004-05-19",2.87,2.95,2.87,2.95,3000.0],["2004-05-20",2.87,2.94,2.86,2.86,1000.0],["2004-05-21",2.89,2.96,2.88,2.96,2000.0],["2004-05-24",2.96,2.96,2.96,2.96,0.0],["2004-05-25",2.99,2.99,2.9,2.91,2800.0],["2004-05-26",2.91,2.91,2.91,2.91,0.0],["2004-05-27",2.91,2.91,2.91,2.91,0.0],["2004-05-28",2.91,2.91,2.91,2.91,0.0],["2004-06-01",2.91,2.91,2.91,2.91,0.0],["2004-06-02",2.93,2.93,2.93,2.93,1000.0],["2004-06-03",3.02,3.12,3.0,3.09,4800.0],["2004-06-04",3.0,3.12,3.0,3.03,5800.0],["2004-06-07",2.98,3.14,2.98,3.14,6800.0],["2004-06-08",3.04,3.12,3.03,3.12,2000.0],["2004-06-09",3.1,3.12,3.1,3.12,1600.0],["2004-06-10",3.12,3.12,3.12,3.12,0.0],["2004-06-14",3.12,3.12,3.12,3.12,0.0],["2004-06-15",3.12,3.12,3.12,3.12,2000.0],["2004-06-16",3.1,3.25,3.1,3.25,8400.0],["2004-06-17",3.28,3.29,3.24,3.29,7500.0],["2004-06-18",3.19,3.22,3.14,3.14,1800.0],["2004-06-21",3.16,3.26,3.16,3.23,4200.0],["2004-06-22",3.26,3.3,3.16,3.3,3100.0],["2004-06-23",3.34,3.34,3.2,3.3,2600.0],["2004-06-24",3.35,3.36,3.26,3.33,7500.0],["2004-06-25",3.31,3.36,3.31,3.36,700.0],["2004-06-28",3.36,3.36,3.36,3.36,0.0],["2004-06-29",3.3,3.36,3.3,3.36,200.0],["2004-06-30",3.36,3.36,3.36,3.36,0.0],["2004-07-01",3.37,3.37,3.37,3.37,200.0],["2004-07-02",3.37,3.37,3.37,3.37,0.0],["2004-07-06",3.24,3.34,3.21,3.21,1900.0],["2004-07-07",3.34,3.35,3.25,3.25,1200.0],["2004-07-08",3.25,3.33,3.25,3.31,600.0],["2004-07-09",3.35,3.36,3.3,3.36,1300.0],["2004-07-12",3.3,3.36,3.3,3.34,800.0],["2004-07-13",3.32,3.37,3.32,3.36,2500.0],["2004-07-14",3.33,3.35,3.33,3.35,500.0],["2004-07-15",3.32,3.36,3.3,3.35,1900.0],["2004-07-16",3.35,3.35,3.35,3.35,200.0],["2004-07-19",3.35,3.37,3.32,3.32,900.0],["2004-07-20",3.32,3.32,3.32,3.32,0.0],["2004-07-21",3.29,3.35,3.25,3.3,2200.0],["2004-07-22",3.31,3.36,3.27,3.35,5100.0],["2004-07-23",3.34,3.36,3.3,3.3,2000.0],["2004-07-26",3.3,3.3,3.26,3.26,1500.0],["2004-07-27",3.3,3.34,3.28,3.34,4000.0],["2004-07-28",3.28,3.33,3.28,3.33,600.0],["2004-07-29",3.27,3.36,3.25,3.35,3700.0],["2004-07-30",3.38,3.39,3.38,3.39,1000.0],["2004-08-02",3.26,3.5,3.26,3.49,7500.0],["2004-08-03",3.6,3.6,3.49,3.55,7300.0],["2004-08-04",3.58,3.59,3.58,3.59,300.0],["2004-08-05",3.59,3.59,3.59,3.59,0.0],["2004-08-06",3.2,3.41,3.2,3.4,1600.0],["2004-08-09",3.3,3.44,3.3,3.38,2100.0],["2004-08-10",3.5,3.5,3.39,3.45,1100.0],["2004-08-11",3.34,3.43,3.3,3.35,5000.0],["2004-08-12",3.28,3.28,3.28,3.28,200.0],["2004-08-13",3.4,3.45,3.35,3.35,1200.0],["2004-08-16",3.45,3.45,3.41,3.41,3700.0],["2004-08-17",3.41,3.41,3.41,3.41,0.0],["2004-08-18",3.47,3.48,3.47,3.48,200.0],["2004-08-19",3.4,3.45,3.4,3.45,900.0],["2004-08-20",3.45,3.45,3.45,3.45,0.0],["2004-08-23",3.42,3.56,3.42,3.56,3000.0],["2004-08-24",3.5,3.56,3.5,3.5,3200.0],["2004-08-25",3.55,3.6,3.55,3.6,1400.0],["2004-08-26",3.59,3.6,3.59,3.6,1500.0],["2004-08-27",3.6,3.68,3.53,3.68,3000.0],["2004-08-30",3.68,3.68,3.68,3.68,1600.0],["2004-08-31",3.68,3.7,3.66,3.66,1500.0],["2004-09-01",3.66,3.66,3.66,3.66,0.0],["2004-09-02",3.7,3.95,3.7,3.71,30100.0],["2004-09-03",3.7,3.7,3.66,3.7,2000.0],["2004-09-07",3.85,3.85,3.78,3.79,800.0],["2004-09-08",3.81,3.81,3.75,3.75,2100.0],["2004-09-09",3.85,3.9,3.75,3.75,4600.0],["2004-09-10",3.74,3.95,3.74,3.9,14300.0],["2004-09-13",3.99,4.25,3.9,4.0,28800.0],["2004-09-14",4.0,4.23,3.95,4.21,20400.0],["2004-09-15",5.17,5.48,4.25,5.15,373200.0],["2004-09-16",5.3,6.07,5.15,5.9,788800.0],["2004-09-17",5.87,5.87,5.45,5.6,142500.0],["2004-09-20",5.66,6.67,5.51,6.67,339300.0],["2004-09-21",6.76,6.96,6.2,6.51,162900.0],["2004-09-22",6.7,6.92,6.07,6.45,88400.0],["2004-09-23",6.01,6.46,6.01,6.1,44100.0],["2004-09-24",6.14,6.54,6.1,6.35,43300.0],["2004-09-27",6.44,6.44,5.6,6.04,143000.0],["2004-09-28",5.86,6.0,5.63,5.8,35900.0],["2004-09-29",5.79,6.25,5.5,6.13,70600.0],["2004-09-30",6.13,6.25,5.24,5.34,117800.0],["2004-10-01",5.38,5.78,5.37,5.76,54000.0],["2004-10-04",6.1,6.2,5.8,5.86,43400.0],["2004-10-05",5.78,6.1,5.76,5.76,54800.0],["2004-10-06",6.31,6.31,5.76,6.14,54400.0],["2004-10-07",6.4,6.6,6.25,6.52,47300.0],["2004-10-08",6.58,6.6,6.19,6.23,31900.0],["2004-10-11",6.19,6.64,6.11,6.22,31600.0],["2004-10-12",6.2,6.35,6.2,6.24,4900.0],["2004-10-13",6.2,6.26,6.0,6.06,22100.0],["2004-10-14",5.95,6.2,5.88,6.05,27000.0],["2004-10-15",5.83,6.02,5.8,5.84,12800.0],["2004-10-18",5.88,6.08,5.88,5.91,36600.0],["2004-10-19",6.1,6.55,5.76,5.77,113600.0],["2004-10-20",5.9,5.9,5.75,5.87,20400.0],["2004-10-21",5.85,5.85,5.6,5.65,34000.0],["2004-10-22",5.84,5.84,5.61,5.63,23600.0],["2004-10-25",5.6,5.8,5.6,5.65,4800.0],["2004-10-26",5.79,5.85,5.79,5.85,7200.0],["2004-10-27",5.75,6.0,5.74,5.97,33200.0],["2004-10-28",5.96,6.34,5.96,6.22,40000.0],["2004-10-29",6.32,6.5,6.01,6.4,40000.0],["2004-11-01",6.6,6.6,6.05,6.1,18000.0],["2004-11-02",6.32,6.32,5.71,5.85,40700.0],["2004-11-03",6.1,6.39,6.01,6.34,15800.0],["2004-11-04",6.5,6.59,6.21,6.38,26800.0],["2004-11-05",6.36,7.87,6.35,7.58,230800.0],["2004-11-08",7.41,8.55,7.31,7.67,225500.0],["2004-11-09",8.0,8.28,7.77,8.02,78900.0],["2004-11-10",8.1,8.15,7.86,7.91,35200.0],["2004-11-11",7.45,7.95,7.2,7.5,55900.0],["2004-11-12",7.54,7.76,7.18,7.6,50400.0],["2004-11-15",7.89,7.89,7.46,7.51,18100.0],["2004-11-16",7.68,7.68,7.31,7.58,19000.0],["2004-11-17",7.4,7.45,6.36,6.5,95500.0],["2004-11-18",6.62,6.85,6.22,6.83,69200.0],["2004-11-19",6.35,6.97,6.35,6.86,20900.0],["2004-11-22",6.35,7.39,6.35,7.02,66900.0],["2004-11-23",7.35,7.41,7.07,7.14,10800.0],["2004-11-24",7.15,7.39,7.0,7.26,10500.0],["2004-11-26",7.26,7.42,6.87,7.06,17300.0],["2004-11-29",7.3,7.3,6.93,7.03,23000.0],["2004-11-30",7.03,7.2,7.0,7.0,8000.0],["2004-12-01",7.48,7.57,7.08,7.46,36000.0],["2004-12-02",7.09,7.57,7.09,7.48,26200.0],["2004-12-03",7.3,7.48,7.21,7.45,21900.0],["2004-12-06",7.47,7.87,7.4,7.42,91000.0],["2004-12-07",7.4,7.49,6.23,6.5,71900.0],["2004-12-08",6.59,6.98,6.44,6.96,41400.0],["2004-12-09",6.21,7.01,6.21,6.95,15600.0],["2004-12-10",6.91,7.01,6.87,6.92,6300.0],["2004-12-13",6.93,7.19,6.9,7.0,10600.0],["2004-12-14",7.0,7.4,7.0,7.31,21300.0],["2004-12-15",6.66,7.45,6.66,7.11,18400.0],["2004-12-16",8.51,10.0,8.38,9.08,361000.0],["2004-12-17",9.2,9.21,8.15,8.8,210800.0],["2004-12-20",8.8,9.75,8.46,9.02,165000.0],["2004-12-21",9.1,9.46,8.78,8.95,53900.0],["2004-12-22",8.96,8.96,8.79,8.8,32900.0],["2004-12-23",8.52,8.87,8.5,8.75,46600.0],["2004-12-27",8.83,9.72,8.76,9.62,116900.0],["2004-12-28",9.4,11.39,9.4,11.2,367600.0],["2004-12-29",11.0,11.15,10.42,10.91,97100.0],["2004-12-30",11.0,11.0,10.24,10.53,58100.0],["2004-12-31",10.31,11.82,10.31,11.1,126300.0],["2005-01-03",11.25,11.25,10.12,10.19,79900.0],["2005-01-04",10.35,10.35,8.53,8.82,202700.0],["2005-01-05",9.1,9.1,8.79,8.93,100400.0],["2005-01-06",8.9,9.0,8.15,8.3,83700.0],["2005-01-07",8.26,8.44,7.85,8.19,52700.0],["2005-01-10",8.2,8.49,7.9,8.15,87600.0],["2005-01-11",8.01,8.01,7.72,7.76,43800.0],["2005-01-12",7.85,8.0,7.51,7.77,53000.0],["2005-01-13",7.89,7.95,7.74,7.78,36100.0],["2005-01-14",7.8,7.8,7.5,7.62,83400.0],["2005-01-18",7.81,7.81,7.26,7.72,62500.0],["2005-01-19",7.66,8.5,7.6,8.31,66400.0],["2005-01-20",8.41,8.41,8.1,8.36,26300.0],["2005-01-21",8.41,8.91,7.94,8.09,56400.0],["2005-01-24",8.09,8.12,7.77,7.78,20600.0],["2005-01-25",7.77,7.88,7.61,7.76,20000.0],["2005-01-26",8.0,8.17,7.78,8.0,31600.0],["2005-01-27",7.8,7.85,7.57,7.74,19400.0],["2005-01-28",7.8,8.23,7.67,7.7,29200.0],["2005-01-31",7.7,8.17,7.7,8.0,26900.0],["2005-02-01",8.18,8.18,8.05,8.11,13500.0],["2005-02-02",7.94,8.34,7.94,8.34,20300.0],["2005-02-03",8.32,8.36,8.13,8.24,20500.0],["2005-02-04",7.46,8.33,7.46,8.28,11700.0],["2005-02-07",8.3,8.3,8.06,8.25,7900.0],["2005-02-08",8.1,8.71,8.1,8.59,37500.0],["2005-02-09",8.46,8.46,7.95,8.2,23300.0],["2005-02-10",8.15,8.3,8.05,8.12,11200.0],["2005-02-11",8.38,8.38,7.91,8.07,13600.0],["2005-02-14",8.0,8.44,8.0,8.43,14300.0],["2005-02-15",8.43,8.63,8.17,8.44,17000.0],["2005-02-16",8.59,8.59,8.13,8.33,15100.0],["2005-02-17",8.34,8.5,8.21,8.31,8600.0],["2005-02-18",8.33,8.56,8.31,8.55,11700.0],["2005-02-22",8.4,8.6,8.11,8.35,25700.0],["2005-02-23",8.38,9.2,8.05,9.2,29400.0],["2005-02-24",8.56,9.2,8.56,9.2,33000.0],["2005-02-25",9.0,10.0,9.0,9.94,38400.0],["2005-02-28",9.82,10.1,9.75,10.0,21400.0],["2005-03-01",10.05,10.28,9.5,10.25,39400.0],["2005-03-02",10.26,10.97,10.26,10.43,31300.0],["2005-03-03",10.14,10.4,9.6,10.08,23100.0],["2005-03-04",10.6,10.6,9.66,9.66,11800.0],["2005-03-07",10.39,10.39,9.86,9.95,14700.0],["2005-03-08",9.95,9.95,9.01,9.6,24400.0],["2005-03-09",9.5,9.5,9.14,9.26,24600.0],["2005-03-10",9.12,9.99,9.1,9.5,15200.0],["2005-03-11",9.49,9.5,9.25,9.3,7100.0],["2005-03-14",9.15,9.75,9.14,9.56,12700.0],["2005-03-15",8.85,9.67,8.85,9.4,10100.0],["2005-03-16",9.14,9.28,8.62,9.28,24300.0],["2005-03-17",8.62,8.73,7.75,8.0,101200.0],["2005-03-18",7.92,8.14,7.92,8.13,25900.0],["2005-03-21",7.99,8.08,7.72,8.04,24600.0],["2005-03-22",7.84,8.29,7.84,8.13,20900.0],["2005-03-23",7.84,8.08,7.82,8.07,20800.0],["2005-03-24",7.98,8.28,7.98,8.21,12200.0],["2005-03-28",7.86,8.65,7.86,8.54,21800.0],["2005-03-29",8.14,8.53,8.14,8.4,10900.0],["2005-03-30",8.23,8.4,8.08,8.13,5100.0],["2005-03-31",8.08,8.23,6.75,7.17,83500.0],["2005-04-01",7.19,8.1,7.12,7.94,57200.0],["2005-04-04",7.5,7.87,7.27,7.66,16700.0],["2005-04-05",7.82,8.59,7.68,8.49,9800.0],["2005-04-06",8.75,8.75,7.69,8.21,27300.0],["2005-04-07",8.11,8.2,8.1,8.1,4500.0],["2005-04-08",8.11,8.24,7.82,7.84,6900.0],["2005-04-11",7.81,8.02,7.81,7.9,6700.0],["2005-04-12",7.82,7.97,7.58,7.8,10200.0],["2005-04-13",7.61,7.97,7.46,7.65,5200.0],["2005-04-14",7.5,7.5,6.88,6.94,29000.0],["2005-04-15",6.97,6.97,6.04,6.31,67100.0],["2005-04-18",6.0,6.25,6.0,6.19,25300.0],["2005-04-19",6.25,6.49,6.24,6.36,6200.0],["2005-04-20",6.26,6.37,6.14,6.31,4900.0],["2005-04-21",6.28,6.28,6.0,6.24,7800.0],["2005-04-22",6.55,8.4,6.55,7.67,382700.0],["2005-04-25",7.84,7.84,6.87,7.03,76800.0],["2005-04-26",7.05,7.38,6.87,7.2,37300.0],["2005-04-27",7.25,7.6,7.0,7.6,15500.0],["2005-04-28",7.25,7.5,7.25,7.5,7600.0],["2005-04-29",7.42,7.6,7.3,7.59,14800.0],["2005-05-02",7.72,7.72,7.04,7.3,31700.0],["2005-05-03",7.23,7.45,7.23,7.42,6400.0],["2005-05-04",7.15,7.39,7.15,7.39,4300.0],["2005-05-05",7.41,7.61,7.39,7.61,7000.0],["2005-05-06",7.36,7.67,7.36,7.67,10600.0],["2005-05-09",7.27,7.62,7.2,7.46,3800.0],["2005-05-10",7.25,7.8,7.25,7.77,7900.0],["2005-05-11",7.72,7.72,7.4,7.58,3800.0],["2005-05-12",7.3,7.71,7.3,7.71,1100.0],["2005-05-13",7.5,7.53,7.26,7.43,5800.0],["2005-05-16",7.33,7.95,7.15,7.22,10900.0],["2005-05-17",7.22,7.65,7.21,7.62,8800.0],["2005-05-18",7.21,7.45,7.21,7.3,4700.0],["2005-05-19",7.36,7.71,7.16,7.69,10000.0],["2005-05-20",7.54,7.57,7.53,7.57,1600.0],["2005-05-23",7.18,7.72,7.18,7.7,7900.0],["2005-05-24",7.51,7.7,7.5,7.7,1600.0],["2005-05-25",7.48,7.66,7.48,7.66,1300.0],["2005-05-26",7.42,7.69,7.37,7.4,11000.0],["2005-05-27",7.39,7.66,7.11,7.19,8100.0],["2005-05-31",7.45,7.78,7.31,7.67,23400.0],["2005-06-01",7.7,7.84,7.15,7.3,17700.0],["2005-06-02",7.37,7.74,7.35,7.6,19400.0],["2005-06-03",7.42,7.7,7.4,7.56,23300.0],["2005-06-06",7.4,7.66,7.2,7.55,27300.0],["2005-06-07",7.47,8.19,7.44,8.05,17300.0],["2005-06-08",8.1,8.12,7.85,8.1,7000.0],["2005-06-09",8.1,8.19,7.9,8.15,9300.0],["2005-06-10",8.17,8.31,8.11,8.19,2500.0],["2005-06-13",8.36,8.36,8.15,8.28,2500.0],["2005-06-14",8.42,8.42,8.28,8.37,6500.0],["2005-06-15",8.6,8.7,7.88,7.88,37900.0],["2005-06-16",7.75,7.75,7.03,7.08,43800.0],["2005-06-17",7.46,7.69,7.16,7.69,19000.0],["2005-06-20",7.69,7.69,7.44,7.54,10200.0],["2005-06-21",7.61,7.61,7.4,7.4,9000.0],["2005-06-22",7.44,7.74,7.41,7.73,7900.0],["2005-06-23",7.72,7.72,7.5,7.5,8300.0],["2005-06-24",7.46,7.46,7.3,7.3,3600.0],["2005-06-27",7.2,7.2,6.86,6.95,10200.0],["2005-06-28",6.86,7.17,6.86,7.03,8300.0],["2005-06-29",6.97,7.23,6.58,6.89,8900.0],["2005-06-30",7.0,7.0,6.75,6.79,7400.0],["2005-07-01",6.8,6.98,6.8,6.98,3700.0],["2005-07-05",6.78,6.78,6.6,6.65,10700.0],["2005-07-06",6.65,6.9,6.32,6.4,21500.0],["2005-07-07",6.41,6.75,6.41,6.75,13500.0],["2005-07-08",6.72,6.99,6.7,6.72,25600.0],["2005-07-11",7.08,7.08,6.6,6.69,15600.0],["2005-07-12",6.66,7.75,6.66,7.5,16300.0],["2005-07-13",7.5,7.62,7.5,7.6,1800.0],["2005-07-14",7.56,7.56,7.08,7.39,11200.0],["2005-07-15",7.63,7.74,7.03,7.22,2800.0],["2005-07-18",7.48,7.48,6.5,6.75,3500.0],["2005-07-19",6.64,6.85,6.4,6.42,23600.0],["2005-07-20",6.52,6.75,6.47,6.74,19700.0],["2005-07-21",6.75,7.09,6.61,7.08,10500.0],["2005-07-22",7.1,7.31,7.09,7.31,5000.0],["2005-07-25",7.31,7.45,7.31,7.45,5400.0],["2005-07-26",7.75,7.75,7.48,7.69,1400.0],["2005-07-27",7.75,7.9,7.75,7.85,6900.0],["2005-07-28",7.85,7.85,7.75,7.75,600.0],["2005-07-29",7.8,8.15,7.45,8.15,6600.0],["2005-08-01",7.78,7.87,7.36,7.72,13100.0],["2005-08-02",7.51,7.7,7.48,7.49,12000.0],["2005-08-03",7.5,7.53,7.5,7.53,7100.0],["2005-08-04",7.7,7.7,7.51,7.55,5400.0],["2005-08-05",7.76,7.76,7.5,7.5,1900.0],["2005-08-08",7.55,7.75,7.53,7.67,3900.0],["2005-08-09",7.79,7.94,7.79,7.82,1100.0],["2005-08-10",7.8,8.11,7.59,7.66,14300.0],["2005-08-11",7.51,7.51,7.5,7.5,11500.0],["2005-08-12",7.5,7.5,7.5,7.5,0.0],["2005-08-15",7.48,7.62,7.41,7.61,17900.0],["2005-08-16",7.78,7.78,7.38,7.62,13600.0],["2005-08-17",7.57,7.57,7.45,7.55,5100.0],["2005-08-18",7.5,7.52,7.37,7.4,14800.0],["2005-08-19",7.31,7.4,7.31,7.4,1000.0],["2005-08-22",7.4,7.5,7.34,7.5,4600.0],["2005-08-23",7.54,7.54,7.45,7.45,200.0],["2005-08-24",7.35,7.55,7.33,7.41,11900.0],["2005-08-25",7.34,7.69,7.33,7.4,7800.0],["2005-08-26",7.38,7.39,7.36,7.36,700.0],["2005-08-29",7.25,7.36,7.1,7.12,11200.0],["2005-08-30",7.25,7.45,7.25,7.4,5200.0],["2005-08-31",7.41,7.41,7.4,7.4,600.0],["2005-09-01",7.35,7.85,7.25,7.65,6300.0],["2005-09-02",7.65,8.0,7.65,8.0,1200.0],["2005-09-06",7.99,7.99,7.48,7.7,9800.0],["2005-09-07",7.65,7.82,7.51,7.78,36200.0],["2005-09-08",7.8,7.88,7.71,7.77,11500.0],["2005-09-09",8.0,8.0,7.69,7.72,18600.0],["2005-09-12",7.83,7.84,7.66,7.81,5700.0],["2005-09-13",7.0,7.0,6.0,6.15,183700.0],["2005-09-14",6.2,6.35,6.2,6.32,45000.0],["2005-09-15",6.29,6.32,6.21,6.29,22100.0],["2005-09-16",6.29,6.35,6.25,6.34,13600.0],["2005-09-19",6.35,6.36,6.24,6.3,31300.0],["2005-09-20",6.3,6.33,6.25,6.25,9600.0],["2005-09-21",6.25,6.3,6.19,6.25,9100.0],["2005-09-22",6.25,6.32,6.19,6.25,10000.0],["2005-09-23",6.36,6.36,6.24,6.24,2300.0],["2005-09-26",6.23,6.25,6.15,6.15,8300.0],["2005-09-27",6.17,6.24,6.14,6.15,14500.0],["2005-09-28",6.15,6.38,6.15,6.35,25300.0],["2005-09-29",6.22,6.61,6.22,6.56,19300.0],["2005-09-30",6.6,6.73,6.6,6.62,16600.0],["2005-10-03",5.9,6.7,5.9,6.47,19400.0],["2005-10-04",6.57,6.72,6.39,6.7,7900.0],["2005-10-05",6.6,6.67,6.52,6.53,11500.0],["2005-10-06",6.32,6.69,6.24,6.5,14000.0],["2005-10-07",6.62,6.7,6.58,6.7,13400.0],["2005-10-10",6.7,6.7,6.31,6.61,7800.0],["2005-10-11",6.5,6.92,6.5,6.83,4900.0],["2005-10-12",6.51,6.75,6.5,6.62,3300.0],["2005-10-13",6.53,6.73,6.47,6.7,7900.0],["2005-10-14",6.7,6.7,6.57,6.57,400.0],["2005-10-17",6.75,6.75,6.53,6.75,9800.0],["2005-10-18",6.52,6.78,6.52,6.7,3800.0],["2005-10-19",6.61,6.61,6.6,6.6,1700.0],["2005-10-20",6.61,6.61,6.39,6.54,13000.0],["2005-10-21",6.72,6.72,6.36,6.4,2500.0],["2005-10-24",6.4,6.81,6.0,6.39,5400.0],["2005-10-25",6.38,6.4,6.0,6.14,8600.0],["2005-10-26",6.03,6.24,6.0,6.0,10100.0],["2005-10-27",5.92,6.27,5.6,6.12,16100.0],["2005-10-28",6.15,6.24,6.15,6.2,5300.0],["2005-10-31",5.93,6.0,5.93,6.0,7800.0],["2005-11-01",6.0,6.07,6.0,6.04,3600.0],["2005-11-02",6.13,6.18,6.01,6.15,5300.0],["2005-11-03",6.03,6.28,6.03,6.2,34500.0],["2005-11-04",6.01,6.14,6.0,6.12,11000.0],["2005-11-07",6.18,6.53,5.95,6.0,5800.0],["2005-11-08",5.96,6.1,5.95,6.05,2000.0],["2005-11-09",6.06,6.06,5.85,5.85,7100.0],["2005-11-10",5.83,6.1,5.8,5.8,10200.0],["2005-11-11",5.93,6.0,5.85,6.0,2400.0],["2005-11-14",5.8,5.9,5.56,5.6,6100.0],["2005-11-15",5.49,5.6,5.39,5.39,15300.0],["2005-11-16",5.41,5.41,5.02,5.12,23500.0],["2005-11-17",5.12,5.12,4.96,5.09,13400.0],["2005-11-18",5.15,5.15,5.06,5.12,23500.0],["2005-11-21",5.15,5.15,5.13,5.13,2200.0],["2005-11-22",5.36,5.36,5.29,5.29,3600.0],["2005-11-23",5.3,5.34,5.11,5.33,9500.0],["2005-11-25",5.36,5.45,5.36,5.45,5000.0],["2005-11-28",5.4,5.41,5.16,5.2,11500.0],["2005-11-29",5.24,5.25,5.23,5.24,7000.0],["2005-11-30",5.23,5.34,5.19,5.24,2000.0],["2005-12-01",5.4,5.4,5.33,5.4,24300.0],["2005-12-02",5.32,5.38,5.28,5.38,1800.0],["2005-12-05",5.25,5.45,5.25,5.37,6300.0],["2005-12-06",5.3,5.4,5.26,5.31,7800.0],["2005-12-07",5.26,5.37,5.25,5.36,3800.0],["2005-12-08",5.25,5.44,5.25,5.4,10800.0],["2005-12-09",5.31,5.35,5.25,5.25,8800.0],["2005-12-12",5.26,5.3,5.25,5.26,22900.0],["2005-12-13",5.27,5.27,5.25,5.26,6200.0],["2005-12-14",5.34,5.34,5.3,5.3,2600.0],["2005-12-15",5.36,5.7,5.36,5.65,33600.0],["2005-12-16",5.5,5.64,5.5,5.55,48400.0],["2005-12-19",5.54,5.55,5.43,5.43,7400.0],["2005-12-20",5.5,5.5,5.3,5.35,13200.0],["2005-12-21",5.39,5.5,5.38,5.41,10900.0],["2005-12-22",5.41,5.45,5.3,5.39,4800.0],["2005-12-23",5.4,5.4,5.36,5.39,16100.0],["2005-12-27",5.4,5.49,5.36,5.39,10300.0],["2005-12-28",5.39,5.5,5.39,5.5,9900.0],["2005-12-29",5.43,5.46,5.42,5.45,6100.0],["2005-12-30",5.36,5.48,5.36,5.37,5700.0],["2006-01-03",5.37,5.63,5.37,5.62,10700.0],["2006-01-04",5.74,5.93,5.74,5.93,6800.0],["2006-01-05",5.93,5.94,5.7,5.85,4200.0],["2006-01-06",5.7,5.8,5.7,5.8,7400.0],["2006-01-09",5.8,5.85,5.8,5.85,2900.0],["2006-01-10",5.74,5.87,5.74,5.87,1600.0],["2006-01-11",5.73,6.0,5.73,6.0,5400.0],["2006-01-12",6.0,6.1,5.9,6.1,6100.0],["2006-01-13",6.15,6.28,6.15,6.23,14000.0],["2006-01-17",6.23,6.34,6.12,6.25,6100.0],["2006-01-18",6.24,6.3,6.21,6.3,8800.0],["2006-01-19",6.31,6.31,5.68,6.08,15400.0],["2006-01-20",6.21,6.21,6.0,6.03,5300.0],["2006-01-23",6.3,6.3,6.0,6.16,3800.0],["2006-01-24",6.18,6.2,5.8,6.13,9200.0],["2006-01-25",6.08,6.2,6.06,6.17,4600.0],["2006-01-26",5.91,6.15,5.91,6.15,6500.0],["2006-01-27",5.98,6.15,5.98,6.15,3800.0],["2006-01-30",6.11,6.19,6.11,6.17,2200.0],["2006-01-31",6.26,6.32,5.9,6.05,5600.0],["2006-02-01",6.1,6.28,6.1,6.28,3000.0],["2006-02-02",6.19,6.31,6.17,6.28,2000.0],["2006-02-03",6.12,6.3,6.12,6.26,7700.0],["2006-02-06",6.45,6.66,6.37,6.53,7300.0],["2006-02-07",6.55,6.74,6.55,6.73,11800.0],["2006-02-08",6.86,6.86,6.48,6.64,9500.0],["2006-02-09",6.82,7.31,6.72,6.76,8200.0],["2006-02-10",6.81,6.96,6.48,6.85,15400.0],["2006-02-13",6.48,7.1,6.48,7.01,8000.0],["2006-02-14",6.87,6.97,6.6,6.83,5800.0],["2006-02-15",7.1,7.1,6.75,6.77,7800.0],["2006-02-16",6.9,7.15,6.86,7.03,10600.0],["2006-02-17",7.14,7.14,6.91,7.02,10600.0],["2006-02-21",6.88,6.99,6.88,6.98,7200.0],["2006-02-22",6.86,7.0,6.86,7.0,2500.0],["2006-02-23",6.86,6.99,6.86,6.99,600.0],["2006-02-24",6.99,7.1,6.92,6.95,4800.0],["2006-02-27",7.09,7.3,7.05,7.21,7500.0],["2006-02-28",7.21,7.3,7.1,7.16,12200.0],["2006-03-01",7.25,7.25,7.19,7.25,6000.0],["2006-03-02",7.23,7.35,7.1,7.26,3600.0],["2006-03-03",7.09,7.38,7.09,7.28,5700.0],["2006-03-06",7.4,7.4,7.09,7.29,9800.0],["2006-03-07",7.3,7.3,6.87,7.1,5500.0],["2006-03-08",7.2,7.2,7.0,7.09,3500.0],["2006-03-09",7.1,7.1,7.0,7.09,2700.0],["2006-03-10",7.11,7.15,7.0,7.1,2900.0],["2006-03-13",7.15,7.17,7.08,7.15,5300.0],["2006-03-14",7.2,7.35,7.11,7.19,15000.0],["2006-03-15",7.2,7.21,7.19,7.19,1300.0],["2006-03-16",7.37,7.37,7.1,7.1,2100.0],["2006-03-17",7.26,7.38,7.26,7.38,4600.0],["2006-03-20",7.4,7.4,7.15,7.33,3800.0],["2006-03-21",7.85,7.9,7.18,7.85,14000.0],["2006-03-22",7.85,7.98,7.69,7.7,7500.0],["2006-03-23",7.51,9.8,7.51,9.07,185400.0],["2006-03-24",9.28,9.65,8.54,9.34,105900.0],["2006-03-27",9.29,10.39,9.23,10.08,79800.0],["2006-03-28",10.14,10.89,9.85,10.49,88000.0],["2006-03-29",10.54,10.7,10.25,10.25,33800.0],["2006-03-30",10.4,10.8,10.4,10.75,144700.0],["2006-03-31",10.42,10.56,10.24,10.25,29700.0],["2006-04-03",10.12,10.23,10.04,10.16,8500.0],["2006-04-04",10.0,10.25,10.0,10.25,7300.0],["2006-04-05",10.25,11.0,10.0,10.96,79800.0],["2006-04-06",10.65,11.5,10.5,11.49,30100.0],["2006-04-07",11.4,11.4,10.99,11.09,21700.0],["2006-04-10",11.09,11.44,11.0,11.25,31300.0],["2006-04-11",11.04,11.14,10.6,10.7,28200.0],["2006-04-12",10.59,10.59,10.25,10.38,8300.0],["2006-04-13",10.31,10.39,10.3,10.31,3200.0],["2006-04-17",10.3,10.54,10.3,10.44,5200.0],["2006-04-18",10.27,11.5,10.27,11.5,22400.0],["2006-04-19",11.49,12.23,10.92,12.1,27100.0],["2006-04-20",12.43,12.91,12.26,12.6,40900.0],["2006-04-21",12.28,12.48,10.96,11.83,53800.0],["2006-04-24",12.13,12.13,11.5,11.51,11600.0],["2006-04-25",12.27,12.45,12.04,12.29,22800.0],["2006-04-26",11.54,12.11,11.54,11.97,7600.0],["2006-04-27",11.4,11.51,11.1,11.35,18900.0],["2006-04-28",10.76,11.28,10.61,10.71,13400.0],["2006-05-01",10.5,10.71,10.25,10.54,17500.0],["2006-05-02",10.4,11.06,10.4,10.98,10700.0],["2006-05-03",10.9,11.08,10.55,10.95,9600.0],["2006-05-04",10.87,11.26,10.82,11.26,10300.0],["2006-05-05",11.26,12.55,11.26,12.55,13300.0],["2006-05-08",12.75,12.96,11.88,12.15,30000.0],["2006-05-09",12.28,12.28,11.3,11.3,12400.0],["2006-05-10",11.0,11.36,10.7,10.9,17400.0],["2006-05-11",10.81,11.47,10.7,11.26,7900.0],["2006-05-12",11.15,11.44,11.01,11.18,5700.0],["2006-05-15",11.0,11.0,8.69,10.0,68500.0],["2006-05-16",9.91,10.91,9.17,10.43,19200.0],["2006-05-17",10.45,10.51,10.42,10.44,5100.0],["2006-05-18",10.25,10.42,10.25,10.27,8800.0],["2006-05-19",10.25,10.5,10.25,10.32,12900.0],["2006-05-22",10.35,10.6,10.35,10.5,13100.0],["2006-05-23",10.45,10.7,10.38,10.63,6300.0],["2006-05-24",10.7,10.7,10.4,10.4,9800.0],["2006-05-25",10.4,10.47,10.13,10.39,10700.0],["2006-05-26",10.45,10.5,10.35,10.36,12400.0],["2006-05-30",10.35,10.35,9.76,10.13,47200.0],["2006-05-31",10.26,10.45,9.99,10.41,26200.0],["2006-06-01",10.41,11.4,10.18,10.31,42000.0],["2006-06-02",10.46,11.02,10.46,10.97,26800.0],["2006-06-05",11.0,11.39,11.0,11.15,16100.0],["2006-06-06",11.24,11.24,10.37,10.48,16800.0],["2006-06-07",10.29,10.39,10.13,10.13,16600.0],["2006-06-08",10.18,10.18,9.12,9.7,18100.0],["2006-06-09",9.64,10.29,9.64,10.05,28200.0],["2006-06-12",9.76,10.0,9.65,9.8,9600.0],["2006-06-13",9.6,9.74,9.1,9.27,13700.0],["2006-06-14",9.15,10.15,9.08,10.15,27700.0],["2006-06-15",9.95,10.15,9.82,10.15,14900.0],["2006-06-16",10.06,10.15,10.06,10.15,3200.0],["2006-06-19",9.37,10.09,9.37,9.79,20000.0],["2006-06-20",9.5,9.88,9.45,9.73,10700.0],["2006-06-21",10.2,10.25,9.91,9.96,2300.0],["2006-06-22",10.15,10.15,10.0,10.15,11200.0],["2006-06-23",10.0,10.39,10.0,10.0,12000.0],["2006-06-26",9.92,10.3,9.92,10.3,9800.0],["2006-06-27",10.39,10.5,10.25,10.47,7600.0],["2006-06-28",10.34,10.5,10.09,10.35,10700.0],["2006-06-29",10.3,10.5,9.87,10.5,13300.0],["2006-06-30",10.37,10.45,10.11,10.31,5600.0],["2006-07-03",10.3,10.68,9.77,10.46,11200.0],["2006-07-05",10.66,10.69,10.31,10.37,5400.0],["2006-07-06",9.87,10.6,9.87,10.6,5400.0],["2006-07-07",10.7,10.74,10.26,10.74,5300.0],["2006-07-10",10.68,10.75,10.25,10.5,9500.0],["2006-07-11",10.57,10.74,10.4,10.74,1800.0],["2006-07-12",10.5,10.99,10.33,10.69,9400.0],["2006-07-13",10.7,10.7,10.14,10.44,8200.0],["2006-07-14",10.71,10.79,10.09,10.44,14500.0],["2006-07-17",10.44,10.6,10.32,10.44,2100.0],["2006-07-18",10.72,10.72,10.44,10.44,2000.0],["2006-07-19",10.59,10.59,10.06,10.44,3800.0],["2006-07-20",10.45,10.53,10.34,10.44,4700.0],["2006-07-21",10.69,10.69,9.99,10.44,3500.0],["2006-07-24",10.48,10.48,10.07,10.11,2600.0],["2006-07-25",10.3,10.3,10.2,10.29,3300.0],["2006-07-26",10.21,10.62,10.21,10.38,6000.0],["2006-07-27",10.6,10.6,10.38,10.38,2200.0],["2006-07-28",10.46,10.51,10.25,10.49,7100.0],["2006-07-31",10.74,10.79,10.27,10.69,5300.0],["2006-08-01",10.7,10.71,10.3,10.67,4200.0],["2006-08-02",10.5,10.81,10.1,10.58,14800.0],["2006-08-03",10.24,10.71,10.03,10.64,2500.0],["2006-08-04",10.67,10.81,10.44,10.66,9000.0],["2006-08-07",10.51,10.51,10.37,10.5,1900.0],["2006-08-08",10.57,10.69,10.42,10.59,10300.0],["2006-08-09",10.57,10.75,10.47,10.69,5400.0],["2006-08-10",10.64,10.68,10.45,10.62,10500.0],["2006-08-11",10.51,10.51,10.25,10.37,5000.0],["2006-08-14",10.35,10.59,9.91,10.53,13500.0],["2006-08-15",10.4,10.4,9.85,9.89,13700.0],["2006-08-16",10.22,10.22,9.81,10.0,11800.0],["2006-08-17",10.0,10.11,10.0,10.11,6000.0],["2006-08-18",9.88,10.62,9.88,10.49,5800.0],["2006-08-21",10.28,10.5,9.79,9.81,5300.0],["2006-08-22",10.17,10.17,10.17,10.17,700.0],["2006-08-23",10.0,10.15,10.0,10.01,6700.0],["2006-08-24",10.06,10.37,9.87,10.37,11400.0],["2006-08-25",10.15,10.55,9.94,10.49,8100.0],["2006-08-28",10.15,10.46,10.08,10.1,3400.0],["2006-08-29",10.3,10.38,10.12,10.2,8500.0],["2006-08-30",10.17,10.37,10.17,10.37,4700.0],["2006-08-31",10.11,10.27,10.11,10.26,1200.0],["2006-09-01",10.12,10.54,10.12,10.53,3600.0],["2006-09-05",10.6,10.65,10.24,10.58,15400.0],["2006-09-06",10.49,11.8,10.49,11.8,26200.0],["2006-09-07",11.8,12.25,11.75,12.25,26100.0],["2006-09-08",12.25,12.25,12.0,12.0,5100.0],["2006-09-11",13.0,15.74,12.99,14.72,223600.0],["2006-09-12",14.5,15.25,13.8,14.07,101300.0],["2006-09-13",14.63,14.9,14.17,14.38,37900.0],["2006-09-14",14.72,14.8,14.41,14.6,39600.0],["2006-09-15",14.8,15.25,13.94,14.03,86500.0],["2006-09-18",14.64,14.64,13.98,14.59,43800.0],["2006-09-19",14.75,16.0,14.75,15.5,196300.0],["2006-09-20",16.25,16.25,15.45,15.81,85200.0],["2006-09-21",16.0,16.15,15.31,15.81,59300.0],["2006-09-22",16.0,16.0,15.11,15.5,36300.0],["2006-09-25",15.5,15.5,14.76,15.25,36800.0],["2006-09-26",15.68,16.0,14.92,15.27,58700.0],["2006-09-27",15.38,15.64,14.97,15.25,13000.0],["2006-09-28",15.61,15.61,15.03,15.35,12100.0],["2006-09-29",15.11,15.4,14.01,14.8,56700.0],["2006-10-02",14.79,15.96,14.46,15.28,160300.0],["2006-10-03",15.25,16.0,14.95,15.14,85500.0],["2006-10-04",15.25,15.38,14.6,14.92,30600.0],["2006-10-05",15.54,15.71,14.72,15.07,17700.0],["2006-10-06",15.42,15.42,14.2,15.16,6400.0],["2006-10-09",15.53,15.53,15.04,15.26,16700.0],["2006-10-10",15.34,15.34,14.98,15.14,35000.0],["2006-10-11",14.95,15.24,14.92,15.03,22500.0],["2006-10-12",15.03,15.18,14.66,15.15,24800.0],["2006-10-13",14.95,15.3,14.95,15.1,42000.0],["2006-10-16",15.09,15.28,14.75,15.14,19800.0],["2006-10-17",15.02,15.13,14.6,15.01,16400.0],["2006-10-18",15.0,15.09,14.76,15.0,11100.0],["2006-10-19",15.2,15.2,15.0,15.14,12000.0],["2006-10-20",15.15,16.42,15.06,15.45,214900.0],["2006-10-23",15.6,16.05,15.03,15.08,47800.0],["2006-10-24",15.0,15.25,15.0,15.1,20200.0],["2006-10-25",15.06,15.45,15.06,15.24,15500.0],["2006-10-26",15.39,15.4,15.23,15.37,8800.0],["2006-10-27",15.25,15.4,15.2,15.26,19000.0],["2006-10-30",15.21,16.5,15.21,16.46,77300.0],["2006-10-31",16.5,17.0,16.5,16.96,55700.0],["2006-11-01",17.0,17.0,16.53,16.85,43000.0],["2006-11-02",16.83,16.83,15.91,16.67,35700.0],["2006-11-03",16.36,17.5,16.36,17.5,57800.0],["2006-11-06",18.58,19.53,17.75,18.75,99500.0],["2006-11-07",19.23,19.45,19.03,19.11,42400.0],["2006-11-08",19.12,20.0,19.11,19.58,41600.0],["2006-11-09",19.8,20.33,19.26,19.48,47000.0],["2006-11-10",19.53,19.99,19.1,19.6,25400.0],["2006-11-13",19.6,20.0,19.5,19.63,20000.0],["2006-11-14",19.9,19.9,19.1,19.25,18300.0],["2006-11-15",18.82,19.34,17.72,19.16,70500.0],["2006-11-16",19.34,19.34,18.29,18.39,22100.0],["2006-11-17",18.42,18.42,17.8,18.21,26700.0],["2006-11-20",18.02,18.4,17.81,18.37,15700.0],["2006-11-21",18.54,18.54,18.35,18.39,7100.0],["2006-11-22",18.5,19.49,17.87,19.49,10100.0],["2006-11-24",19.84,20.76,19.1,20.45,23300.0],["2006-11-27",20.99,20.99,19.83,20.29,33200.0],["2006-11-28",20.11,20.71,19.96,20.23,22000.0],["2006-11-29",20.5,20.5,19.75,19.87,13000.0],["2006-11-30",20.36,20.77,19.75,20.75,11900.0],["2006-12-01",21.0,21.0,20.0,20.07,26100.0],["2006-12-04",19.64,20.07,19.64,20.0,12500.0],["2006-12-05",20.0,21.9,20.0,21.5,27100.0],["2006-12-06",21.6,21.75,21.5,21.6,23200.0],["2006-12-07",25.38,26.71,23.15,23.69,216600.0],["2006-12-08",24.37,24.37,22.67,22.75,145400.0],["2006-12-11",22.63,22.63,21.41,21.79,100800.0],["2006-12-12",21.79,24.79,21.55,24.63,164600.0],["2006-12-13",24.68,24.94,22.46,23.11,99100.0],["2006-12-14",22.95,23.0,21.96,22.54,114100.0],["2006-12-15",22.89,23.44,21.77,21.89,52600.0],["2006-12-18",21.01,21.01,19.48,19.69,129100.0],["2006-12-19",19.05,19.54,18.52,19.46,102000.0],["2006-12-20",19.09,21.37,19.09,20.4,104200.0],["2006-12-21",20.51,21.0,20.02,20.09,21000.0],["2006-12-22",19.99,20.51,19.46,20.15,30700.0],["2006-12-26",20.15,20.66,19.8,19.92,25500.0],["2006-12-27",20.3,20.3,19.19,19.76,27100.0],["2006-12-28",19.51,19.95,19.26,19.89,17300.0],["2006-12-29",19.54,20.07,19.54,19.7,21900.0],["2007-01-03",20.02,20.07,17.29,17.69,156200.0],["2007-01-04",17.33,18.37,16.95,17.31,87800.0],["2007-01-05",17.11,18.3,17.05,18.12,81800.0],["2007-01-08",18.27,18.95,17.51,18.59,60200.0],["2007-01-09",18.75,18.75,18.21,18.56,27800.0],["2007-01-10",18.57,18.65,17.56,17.99,62000.0],["2007-01-11",18.0,18.0,16.63,16.9,85200.0],["2007-01-12",16.62,17.22,16.1,16.26,89700.0],["2007-01-16",16.72,17.91,16.72,17.69,126500.0],["2007-01-17",17.8,17.9,17.23,17.36,54100.0],["2007-01-18",17.19,17.51,16.2,16.36,36800.0],["2007-01-19",16.13,16.32,15.42,16.2,96400.0],["2007-01-22",16.33,16.48,15.87,16.06,27700.0],["2007-01-23",16.03,17.0,16.02,16.87,34400.0],["2007-01-24",17.1,18.2,16.2,17.8,122600.0],["2007-01-25",17.9,19.24,17.59,18.45,164700.0],["2007-01-26",18.7,19.69,18.48,19.69,94400.0],["2007-01-29",19.6,19.69,19.01,19.15,68000.0],["2007-01-30",19.5,19.5,18.65,18.92,73700.0],["2007-01-31",19.14,19.3,18.83,19.1,60900.0],["2007-02-01",19.0,19.69,18.99,19.46,81700.0],["2007-02-02",19.47,20.26,18.3,18.52,171700.0],["2007-02-05",18.87,19.39,18.46,19.21,53700.0],["2007-02-06",18.95,19.02,18.2,18.29,143100.0],["2007-02-07",18.08,18.62,18.08,18.47,50900.0],["2007-02-08",18.47,18.73,18.08,18.28,40800.0],["2007-02-09",18.53,18.53,17.8,18.23,49300.0],["2007-02-12",18.23,18.4,17.87,18.34,53700.0],["2007-02-13",18.72,18.72,17.85,18.04,20700.0],["2007-02-14",18.04,18.16,17.93,18.0,18500.0],["2007-02-15",17.87,18.03,17.58,17.89,22200.0],["2007-02-16",18.23,18.23,17.5,17.94,52700.0],["2007-02-20",18.0,18.5,17.9,18.38,52600.0],["2007-02-21",18.25,18.4,18.07,18.3,26900.0],["2007-02-22",18.45,18.45,17.96,18.27,14300.0],["2007-02-23",18.27,18.4,18.05,18.38,15600.0],["2007-02-26",18.41,19.96,18.41,19.94,130700.0],["2007-02-27",19.06,19.6,18.5,18.5,80200.0],["2007-02-28",18.51,18.85,18.08,18.65,40600.0],["2007-03-01",18.01,18.79,18.01,18.51,20500.0],["2007-03-02",17.98,18.64,17.95,18.09,55900.0],["2007-03-05",17.81,18.04,17.51,17.51,70100.0],["2007-03-06",17.5,18.0,17.5,17.88,23800.0],["2007-03-07",17.8,18.41,17.8,18.25,43800.0],["2007-03-08",18.31,18.55,18.11,18.22,30600.0],["2007-03-09",18.25,18.54,18.15,18.41,28700.0],["2007-03-12",18.3,18.35,18.14,18.24,19800.0],["2007-03-13",18.25,18.63,18.0,18.01,49200.0],["2007-03-14",17.93,18.42,17.93,18.26,27500.0],["2007-03-15",18.12,18.25,17.91,18.09,9500.0],["2007-03-16",18.09,18.35,18.09,18.3,29900.0],["2007-03-19",18.51,19.1,18.48,18.82,24200.0],["2007-03-20",18.99,19.1,18.82,18.95,21600.0],["2007-03-21",18.94,19.42,18.85,19.18,48400.0],["2007-03-22",19.32,19.53,19.32,19.46,18700.0],["2007-03-23",19.58,19.58,19.15,19.15,23400.0],["2007-03-26",19.37,19.61,19.21,19.4,20200.0],["2007-03-27",19.31,19.67,18.9,19.0,20700.0],["2007-03-28",19.0,19.0,18.71,18.76,10300.0],["2007-03-29",18.88,18.9,18.69,18.85,11700.0],["2007-03-30",18.92,18.92,18.54,18.54,11700.0],["2007-04-02",18.4,19.1,18.4,18.73,21100.0],["2007-04-03",18.47,18.7,18.36,18.66,54400.0],["2007-04-04",18.58,18.75,18.57,18.61,20400.0],["2007-04-05",19.02,19.02,18.64,18.78,21300.0],["2007-04-09",18.66,18.91,18.57,18.61,26000.0],["2007-04-10",18.57,18.9,18.57,18.71,29300.0],["2007-04-11",18.61,18.91,18.61,18.7,23300.0],["2007-04-12",18.69,18.96,18.63,18.79,26400.0],["2007-04-13",18.97,18.98,18.77,18.79,18300.0],["2007-04-16",18.93,18.93,18.81,18.83,16100.0],["2007-04-17",18.76,18.79,17.4,17.68,202100.0],["2007-04-18",17.98,18.19,17.98,18.09,25400.0],["2007-04-19",18.19,18.42,17.99,18.38,20100.0],["2007-04-20",18.41,18.6,18.14,18.35,25100.0],["2007-04-23",18.0,18.47,18.0,18.47,29900.0],["2007-04-24",18.33,18.57,18.33,18.54,11300.0],["2007-04-25",18.28,18.88,18.03,18.56,35900.0],["2007-04-26",18.66,18.66,18.55,18.6,2100.0],["2007-04-27",18.43,18.56,18.41,18.5,16100.0],["2007-04-30",18.73,18.75,18.58,18.68,20500.0],["2007-05-01",18.84,18.84,18.1,18.4,23400.0],["2007-05-02",18.44,18.83,18.43,18.63,24100.0],["2007-05-03",18.4,18.73,18.4,18.63,24400.0],["2007-05-04",18.66,18.8,18.64,18.68,1900.0],["2007-05-07",18.5,18.69,18.43,18.69,24600.0],["2007-05-08",18.81,18.81,18.41,18.77,15100.0],["2007-05-09",18.85,18.85,18.69,18.7,12500.0],["2007-05-10",18.82,18.83,18.7,18.73,8900.0],["2007-05-11",18.72,18.83,18.57,18.75,23900.0],["2007-05-14",18.75,20.37,18.51,20.06,63000.0],["2007-05-15",20.23,20.68,19.77,20.5,56100.0],["2007-05-16",19.71,20.55,19.71,20.42,13400.0],["2007-05-17",20.39,20.54,20.3,20.5,17000.0],["2007-05-18",20.5,21.49,20.5,21.49,54700.0],["2007-05-21",21.75,21.75,21.29,21.5,41400.0],["2007-05-22",21.63,21.63,21.39,21.5,10100.0],["2007-05-23",21.36,21.75,21.36,21.72,20200.0],["2007-05-24",21.39,21.75,21.39,21.51,15800.0],["2007-05-25",21.68,23.21,21.6,23.05,41900.0],["2007-05-29",23.34,23.34,22.13,22.8,25000.0],["2007-05-30",22.55,23.73,22.25,23.56,54100.0],["2007-05-31",23.64,23.96,22.8,23.85,22200.0],["2007-06-01",23.99,24.0,23.24,23.4,28300.0],["2007-06-04",23.85,23.85,23.16,23.45,23200.0],["2007-06-05",23.41,24.29,22.93,24.11,26700.0],["2007-06-06",24.29,24.29,23.45,24.05,18500.0],["2007-06-07",23.84,23.84,22.63,22.78,36300.0],["2007-06-08",22.51,23.13,22.29,22.82,30500.0],["2007-06-11",23.04,23.49,22.99,23.4,24000.0],["2007-06-12",23.88,27.44,23.31,26.98,321800.0],["2007-06-13",27.02,27.94,26.49,27.7,143900.0],["2007-06-14",27.48,27.94,27.03,27.87,127400.0],["2007-06-15",28.0,29.49,27.96,29.38,126800.0],["2007-06-18",30.25,30.84,29.41,29.75,131200.0],["2007-06-19",29.75,29.75,28.23,28.98,68600.0],["2007-06-20",29.0,29.0,27.52,27.94,72600.0],["2007-06-21",28.21,28.38,27.54,27.9,79900.0],["2007-06-22",28.0,28.07,27.48,27.6,53400.0],["2007-06-25",27.5,28.42,25.25,25.42,175000.0],["2007-06-26",25.42,26.79,25.0,26.41,125700.0],["2007-06-27",26.44,27.28,26.17,26.44,68800.0],["2007-06-28",26.49,26.99,26.43,26.84,44900.0],["2007-06-29",26.64,28.19,26.5,27.99,110100.0],["2007-07-02",27.86,27.95,26.71,27.18,96500.0],["2007-07-03",27.21,28.47,27.21,27.21,49300.0],["2007-07-05",27.2,27.8,26.61,27.41,58600.0],["2007-07-06",27.16,27.84,27.0,27.42,53700.0],["2007-07-09",27.91,29.45,27.33,29.35,195900.0],["2007-07-10",28.83,31.59,28.5,29.35,115100.0],["2007-07-11",29.37,31.37,28.5,31.21,176000.0],["2007-07-12",31.0,31.28,30.0,30.24,168900.0],["2007-07-13",30.2,30.3,29.72,30.07,52200.0],["2007-07-16",29.9,30.15,29.76,29.82,61500.0],["2007-07-17",30.01,30.64,29.3,29.75,95200.0],["2007-07-18",29.8,29.94,28.45,28.73,88800.0],["2007-07-19",28.85,28.96,28.11,28.74,65700.0],["2007-07-20",28.51,28.75,28.32,28.51,41200.0],["2007-07-23",28.18,31.27,28.18,30.55,173500.0],["2007-07-24",29.88,30.73,29.07,30.1,110800.0],["2007-07-25",29.91,31.51,27.68,28.48,183600.0],["2007-07-26",28.07,29.85,26.82,28.86,176400.0],["2007-07-27",28.75,29.76,28.02,28.28,50100.0],["2007-07-30",29.14,30.17,27.12,27.7,107900.0],["2007-07-31",28.79,28.79,27.56,27.71,66900.0],["2007-08-01",27.8,27.8,26.8,27.47,67700.0],["2007-08-02",28.25,28.25,27.3,27.81,43500.0],["2007-08-03",28.17,28.17,26.08,26.16,47200.0],["2007-08-06",26.62,26.62,23.76,25.01,114900.0],["2007-08-07",25.44,26.7,25.39,25.53,67100.0],["2007-08-08",25.78,26.12,24.48,24.99,127600.0],["2007-08-09",24.77,25.22,23.76,24.12,74600.0],["2007-08-10",23.58,24.45,22.81,24.45,68200.0],["2007-08-13",24.89,25.5,23.57,25.15,45200.0],["2007-08-14",25.1,25.97,24.79,24.89,43000.0],["2007-08-15",24.69,24.9,22.86,22.99,38700.0],["2007-08-16",22.59,22.88,21.22,22.27,91500.0],["2007-08-17",23.0,23.66,22.24,22.42,40800.0],["2007-08-20",22.45,23.82,22.45,23.78,32200.0],["2007-08-21",23.99,25.49,23.92,24.7,31900.0],["2007-08-22",25.29,25.83,24.9,25.0,64500.0],["2007-08-23",25.45,25.45,24.26,24.45,37100.0],["2007-08-24",24.26,24.88,24.26,24.7,28100.0],["2007-08-27",24.42,25.26,23.52,23.52,30500.0],["2007-08-28",23.81,23.81,21.96,22.35,42400.0],["2007-08-29",22.67,24.25,21.64,22.47,97200.0],["2007-08-30",22.45,23.07,22.0,22.6,56500.0],["2007-08-31",22.9,23.73,22.38,23.5,29500.0],["2007-09-04",23.78,25.5,23.78,24.93,68700.0],["2007-09-05",25.08,25.26,23.64,24.49,109700.0],["2007-09-06",24.48,26.07,24.31,25.19,62500.0],["2007-09-07",25.23,25.4,23.76,23.86,57000.0],["2007-09-10",23.85,24.34,23.04,23.26,43900.0],["2007-09-11",18.86,19.3,16.32,17.93,937600.0],["2007-09-12",17.29,17.84,17.01,17.19,234700.0],["2007-09-13",17.1,17.27,16.75,17.09,198500.0],["2007-09-14",16.93,17.45,16.93,17.24,58000.0],["2007-09-17",17.06,17.53,16.71,17.2,109300.0],["2007-09-18",17.45,18.63,17.05,17.56,121600.0],["2007-09-19",17.56,18.1,17.05,17.51,68300.0],["2007-09-20",17.43,18.1,17.43,17.68,43800.0],["2007-09-21",17.68,17.72,17.2,17.51,49200.0],["2007-09-24",17.53,17.95,17.13,17.76,77200.0],["2007-09-25",17.65,17.78,17.5,17.63,56100.0],["2007-09-26",17.84,17.84,17.35,17.75,30000.0],["2007-09-27",17.9,17.95,17.61,17.82,22700.0],["2007-09-28",17.83,17.95,17.19,17.84,28300.0],["2007-10-01",18.05,18.05,17.64,18.0,46200.0],["2007-10-02",17.93,18.9,17.93,18.76,29600.0],["2007-10-03",18.87,18.87,18.03,18.2,30200.0],["2007-10-04",18.44,18.44,18.0,18.05,31500.0],["2007-10-05",18.11,18.16,18.01,18.11,47400.0],["2007-10-08",18.0,18.82,18.0,18.11,34400.0],["2007-10-09",18.09,18.09,16.96,17.73,103900.0],["2007-10-10",17.68,18.05,17.4,17.47,41100.0],["2007-10-11",17.48,17.9,17.3,17.3,32000.0],["2007-10-12",17.3,17.45,17.2,17.24,18400.0],["2007-10-15",17.22,17.57,16.8,16.91,60400.0],["2007-10-16",16.95,16.99,16.89,16.92,38200.0],["2007-10-17",16.95,17.48,16.75,17.48,92300.0],["2007-10-18",17.55,17.63,16.99,17.33,37800.0],["2007-10-19",17.25,17.68,17.0,17.33,51900.0],["2007-10-22",17.02,17.17,16.61,16.8,25800.0],["2007-10-23",16.81,16.99,16.49,16.82,37200.0],["2007-10-24",16.77,16.8,16.2,16.25,33600.0],["2007-10-25",16.23,16.99,16.22,16.31,23000.0],["2007-10-26",16.42,16.55,16.2,16.4,16400.0],["2007-10-29",16.31,16.51,16.21,16.41,18600.0],["2007-10-30",16.25,16.57,16.04,16.05,27400.0],["2007-10-31",16.07,16.36,16.04,16.36,32500.0],["2007-11-01",16.19,16.49,16.07,16.07,45200.0],["2007-11-02",16.08,16.49,15.63,15.8,31100.0],["2007-11-05",15.5,15.5,15.03,15.23,35100.0],["2007-11-06",15.22,15.22,14.36,14.44,35900.0],["2007-11-07",14.32,14.4,13.74,13.89,33100.0],["2007-11-08",13.9,14.05,12.9,13.01,46000.0],["2007-11-09",12.84,13.53,12.63,13.34,30600.0],["2007-11-12",13.29,13.47,12.51,12.51,56600.0],["2007-11-13",12.63,12.99,12.5,12.84,42900.0],["2007-11-14",13.67,13.67,13.3,13.35,24800.0],["2007-11-15",13.29,13.79,13.07,13.11,20500.0],["2007-11-16",13.65,14.49,13.43,13.86,33300.0],["2007-11-19",13.75,14.5,12.73,13.58,44700.0],["2007-11-20",13.54,13.96,13.33,13.52,22200.0],["2007-11-21",13.4,13.74,13.13,13.19,14200.0],["2007-11-23",13.21,14.15,13.16,13.16,13700.0],["2007-11-26",13.13,13.89,13.0,13.16,17500.0],["2007-11-27",13.45,13.91,13.16,13.58,9400.0],["2007-11-28",13.69,14.68,13.17,14.0,45000.0],["2007-11-29",14.39,14.39,14.04,14.14,10400.0],["2007-11-30",14.67,14.76,14.2,14.57,14100.0],["2007-12-03",14.6,14.61,14.06,14.61,23400.0],["2007-12-04",14.41,14.6,14.14,14.6,13500.0],["2007-12-05",14.65,14.65,14.36,14.4,14900.0],["2007-12-06",14.4,14.53,14.12,14.23,14500.0],["2007-12-07",14.0,14.08,13.29,13.29,33100.0],["2007-12-10",13.29,13.68,13.03,13.13,19100.0],["2007-12-11",13.11,13.42,12.91,12.92,20300.0],["2007-12-12",13.54,13.58,12.59,12.66,24700.0],["2007-12-13",12.82,13.11,12.77,13.1,27900.0],["2007-12-14",12.99,13.14,12.58,12.98,9600.0],["2007-12-17",12.9,13.15,12.43,12.76,17900.0],["2007-12-18",12.52,12.96,10.49,10.96,185900.0],["2007-12-19",10.98,11.03,10.71,10.72,66800.0],["2007-12-20",10.75,11.32,10.46,10.75,207000.0],["2007-12-21",10.69,10.8,10.16,10.61,82600.0],["2007-12-24",10.69,10.75,10.23,10.56,13600.0],["2007-12-26",10.67,10.71,10.59,10.61,23500.0],["2007-12-27",10.4,10.73,10.4,10.67,30200.0],["2007-12-28",10.58,10.76,10.4,10.62,29000.0],["2007-12-31",10.63,10.74,10.47,10.67,27100.0],["2008-01-02",10.76,11.83,10.45,11.53,45100.0],["2008-01-03",11.66,12.49,11.54,12.39,94300.0],["2008-01-04",12.21,12.37,11.24,12.34,30300.0],["2008-01-07",12.45,12.71,12.16,12.7,21300.0],["2008-01-08",12.99,13.19,12.46,12.72,28400.0],["2008-01-09",12.91,12.94,12.12,12.65,20300.0],["2008-01-10",12.62,13.12,12.5,12.96,27500.0],["2008-01-11",13.04,13.33,12.4,12.41,41100.0],["2008-01-14",12.65,12.8,12.19,12.32,15800.0],["2008-01-15",13.17,13.17,12.16,13.15,22000.0],["2008-01-16",12.94,14.68,12.94,14.68,33700.0],["2008-01-17",14.64,14.64,13.34,13.52,58200.0],["2008-01-18",13.85,14.52,13.55,13.83,45200.0],["2008-01-22",12.9,13.33,12.75,12.94,27200.0],["2008-01-23",12.82,14.34,12.6,14.2,27100.0],["2008-01-24",14.53,14.53,13.87,13.98,11800.0],["2008-01-25",13.91,14.34,13.85,13.98,13200.0],["2008-01-28",14.7,14.7,13.95,14.16,11200.0],["2008-01-29",14.73,15.52,14.41,15.21,22900.0],["2008-01-30",15.38,16.81,15.38,16.74,93900.0],["2008-01-31",16.25,16.4,15.98,15.98,18800.0],["2008-02-01",16.0,16.0,14.33,14.63,32500.0],["2008-02-04",14.5,15.02,14.21,14.27,12800.0],["2008-02-05",14.16,14.2,13.78,13.91,11400.0],["2008-02-06",13.59,14.42,13.59,14.41,11400.0],["2008-02-07",14.41,14.49,14.06,14.27,10100.0],["2008-02-08",14.36,14.55,13.86,14.39,8200.0],["2008-02-11",14.37,15.1,14.22,15.1,11000.0],["2008-02-12",15.17,16.06,15.17,15.23,25600.0],["2008-02-13",15.22,15.77,15.2,15.23,12200.0],["2008-02-14",15.24,15.57,15.24,15.53,5200.0],["2008-02-15",15.29,15.64,15.28,15.64,4000.0],["2008-02-19",15.24,15.34,14.98,15.25,11700.0],["2008-02-20",14.81,15.93,14.78,15.75,12200.0],["2008-02-21",15.87,16.12,15.64,15.65,5100.0],["2008-02-22",15.61,15.79,15.5,15.51,8900.0],["2008-02-25",15.65,16.24,15.65,16.21,11600.0],["2008-02-26",16.33,16.5,16.21,16.4,23100.0],["2008-02-27",16.81,16.81,16.36,16.47,16200.0],["2008-02-28",16.47,16.47,16.47,16.47,0.0],["2008-02-29",16.0,16.23,16.0,16.07,4100.0],["2008-03-03",15.81,16.15,15.6,16.05,7000.0],["2008-03-04",16.05,17.09,15.92,16.73,12900.0],["2008-03-05",16.09,17.01,15.55,16.44,12900.0],["2008-03-06",15.82,16.46,15.73,16.02,14800.0],["2008-03-07",16.05,16.05,15.44,15.79,4600.0],["2008-03-10",15.67,16.34,15.67,16.0,17700.0],["2008-03-11",15.75,16.97,15.51,16.4,5700.0],["2008-03-12",16.45,16.99,15.31,15.57,12900.0],["2008-03-13",15.3,15.92,14.72,14.9,14800.0],["2008-03-14",14.9,14.99,14.62,14.89,13800.0],["2008-03-17",14.62,15.19,14.22,14.24,10500.0],["2008-03-18",14.43,15.0,14.41,14.78,16600.0],["2008-03-19",14.85,14.99,14.34,14.61,30100.0],["2008-03-20",14.43,15.55,13.96,15.24,20100.0],["2008-03-24",15.1,15.76,14.63,14.86,23300.0],["2008-03-25",15.52,15.83,14.97,15.17,19000.0],["2008-03-26",15.78,16.09,15.55,15.8,19700.0],["2008-03-27",15.04,16.23,15.04,15.98,20000.0],["2008-03-28",15.98,16.03,14.83,14.94,20400.0],["2008-03-31",15.68,16.1,14.64,16.08,19100.0],["2008-04-01",15.47,16.43,15.39,16.17,8700.0],["2008-04-02",16.49,16.64,15.88,16.37,8500.0],["2008-04-03",15.96,16.29,15.0,15.14,22300.0],["2008-04-04",15.91,16.27,15.2,15.78,16400.0],["2008-04-07",15.89,16.11,15.62,15.91,10600.0],["2008-04-08",15.61,16.0,15.61,15.9,4800.0],["2008-04-09",15.74,15.76,15.42,15.73,3600.0],["2008-04-10",15.02,15.32,14.28,14.85,8600.0],["2008-04-11",14.74,15.24,14.49,14.6,3900.0],["2008-04-14",14.22,15.0,14.22,14.42,9000.0],["2008-04-15",14.27,14.97,14.27,14.87,21000.0],["2008-04-16",14.52,15.0,14.52,15.0,5700.0],["2008-04-17",14.54,15.77,14.54,15.75,7000.0],["2008-04-18",15.34,16.08,15.01,16.07,9400.0],["2008-04-21",15.76,15.91,14.54,15.18,13700.0],["2008-04-22",15.63,15.85,14.91,15.85,18800.0],["2008-04-23",16.12,16.13,15.71,15.97,7700.0],["2008-04-24",15.97,16.88,15.61,16.48,11100.0],["2008-04-25",15.6,15.97,15.37,15.51,21100.0],["2008-04-28",15.58,15.83,15.56,15.74,11300.0],["2008-04-29",15.84,16.07,15.6,16.07,15500.0],["2008-04-30",15.99,15.99,15.61,15.76,1200.0],["2008-05-01",13.97,14.86,13.25,13.25,19700.0],["2008-05-02",13.25,13.25,12.08,12.2,30500.0],["2008-05-05",12.32,13.84,12.2,12.26,16400.0],["2008-05-06",12.26,12.75,12.25,12.29,5400.0],["2008-05-07",12.5,13.42,12.0,12.01,23200.0],["2008-05-08",12.0,12.1,11.95,12.1,5800.0],["2008-05-09",12.92,12.94,11.75,12.07,2700.0],["2008-05-12",11.83,12.2,11.75,12.07,8700.0],["2008-05-13",12.44,13.07,12.39,12.91,8400.0],["2008-05-14",12.96,14.38,12.76,13.86,31200.0],["2008-05-15",13.87,13.87,13.4,13.64,3800.0],["2008-05-16",13.53,13.98,12.96,13.79,15000.0],["2008-05-19",13.44,14.47,13.44,14.35,16300.0],["2008-05-20",13.7,14.28,13.7,14.28,7400.0],["2008-05-21",15.0,16.65,14.59,14.83,40300.0],["2008-05-22",15.42,15.67,15.17,15.17,14500.0],["2008-05-23",14.98,15.42,14.98,15.16,3000.0],["2008-05-27",15.25,15.34,15.0,15.0,5300.0],["2008-05-28",15.0,15.39,15.0,15.29,9500.0],["2008-05-29",14.3,15.66,13.96,15.66,9000.0],["2008-05-30",15.36,15.9,15.22,15.78,10000.0],["2008-06-02",15.55,16.0,14.96,15.94,12300.0],["2008-06-03",15.62,16.0,15.62,15.99,7800.0],["2008-06-04",15.66,16.0,15.54,15.91,9200.0],["2008-06-05",15.69,16.47,15.69,16.1,3600.0],["2008-06-06",16.0,16.43,15.05,16.43,4300.0],["2008-06-09",16.19,16.25,15.0,16.21,7000.0],["2008-06-10",15.3,16.31,15.3,16.25,12300.0],["2008-06-11",16.26,16.4,16.16,16.21,5700.0],["2008-06-12",16.3,16.4,15.9,15.9,4600.0],["2008-06-13",15.97,16.9,15.97,16.9,11000.0],["2008-06-16",16.9,17.35,16.9,17.17,33900.0],["2008-06-17",16.55,17.99,16.55,17.85,12800.0],["2008-06-18",17.99,18.0,17.63,17.95,4800.0],["2008-06-19",17.99,18.0,17.27,18.0,11400.0],["2008-06-20",17.99,18.0,17.01,17.2,9000.0],["2008-06-23",17.07,17.96,16.91,16.94,8000.0],["2008-06-24",16.98,17.47,16.97,17.04,2900.0],["2008-06-25",16.94,17.23,16.66,16.67,4700.0],["2008-06-26",16.52,16.52,15.17,15.3,7300.0],["2008-06-27",15.3,15.3,15.0,15.07,36000.0],["2008-06-30",14.86,15.86,14.86,15.86,5100.0],["2008-07-01",15.48,15.48,14.99,15.08,21700.0],["2008-07-02",15.37,15.54,15.0,15.0,7900.0],["2008-07-03",14.77,15.33,14.77,15.0,25200.0],["2008-07-07",14.68,14.81,12.95,13.33,22300.0],["2008-07-08",13.21,13.21,12.9,13.0,6000.0],["2008-07-09",12.86,13.19,12.2,12.3,23100.0],["2008-07-10",12.16,12.73,12.01,12.13,9300.0],["2008-07-11",12.25,13.57,12.25,12.82,7700.0],["2008-07-14",13.8,14.0,12.55,12.7,6800.0],["2008-07-15",12.45,12.46,11.87,11.99,4100.0],["2008-07-16",11.81,11.81,10.75,11.12,53800.0],["2008-07-17",11.26,11.38,11.05,11.22,10400.0],["2008-07-18",11.09,14.22,11.09,12.91,89400.0],["2008-07-21",12.74,15.0,12.29,14.91,75500.0],["2008-07-22",14.64,15.83,13.3,15.09,65100.0],["2008-07-23",14.71,15.08,14.53,14.98,44000.0],["2008-07-24",14.98,15.33,13.87,15.31,65800.0],["2008-07-25",14.07,15.52,14.07,14.98,52100.0],["2008-07-28",14.83,15.07,13.15,13.3,38800.0],["2008-07-29",13.13,13.26,12.76,12.77,6900.0],["2008-07-30",13.11,14.11,13.06,13.44,4300.0],["2008-07-31",13.13,13.98,13.13,13.39,2700.0],["2008-08-01",13.77,13.77,13.56,13.76,1400.0],["2008-08-04",13.56,13.56,13.09,13.35,2700.0],["2008-08-05",13.41,13.93,13.1,13.23,6500.0],["2008-08-06",12.46,13.24,12.21,13.1,9600.0],["2008-08-07",12.83,13.08,12.5,12.51,3900.0],["2008-08-08",12.25,12.5,12.25,12.44,6700.0],["2008-08-11",12.45,12.45,11.83,11.86,11700.0],["2008-08-12",11.62,11.75,11.51,11.54,2900.0],["2008-08-13",11.63,11.99,11.62,11.7,7600.0],["2008-08-14",11.7,12.22,11.56,11.56,1900.0],["2008-08-15",11.58,11.59,11.41,11.46,2100.0],["2008-08-18",11.36,11.36,11.05,11.2,6500.0],["2008-08-19",11.03,11.3,10.75,10.89,12300.0],["2008-08-20",10.78,10.9,10.77,10.81,5200.0],["2008-08-21",10.75,10.75,10.44,10.56,19200.0],["2008-08-22",10.42,10.6,10.42,10.5,11100.0],["2008-08-25",10.5,10.55,10.42,10.44,79700.0],["2008-08-26",10.5,10.75,10.49,10.6,12000.0],["2008-08-27",10.5,10.87,10.5,10.75,5700.0],["2008-08-28",10.68,11.2,10.68,11.17,7500.0],["2008-08-29",10.9,11.27,10.42,11.27,14300.0],["2008-09-02",11.18,11.18,10.8,10.8,3300.0],["2008-09-03",10.82,10.82,10.44,10.45,8600.0],["2008-09-04",10.56,10.57,9.82,10.01,17000.0],["2008-09-05",10.0,10.05,9.2,10.0,265200.0],["2008-09-08",9.96,10.4,9.96,10.15,8600.0],["2008-09-09",12.53,12.65,10.33,10.79,92700.0],["2008-09-10",11.02,11.43,10.82,11.04,24100.0],["2008-09-11",11.12,12.28,11.12,12.28,29100.0],["2008-09-12",12.2,12.38,12.2,12.35,11500.0],["2008-09-15",11.65,12.09,11.48,11.92,7100.0],["2008-09-16",11.8,11.85,11.5,11.8,3400.0],["2008-09-17",11.53,11.94,11.3,11.65,9100.0],["2008-09-18",11.66,12.0,11.66,11.88,8500.0],["2008-09-19",12.0,14.0,11.97,12.75,26700.0],["2008-09-22",12.75,12.75,12.34,12.34,4600.0],["2008-09-23",12.65,12.65,12.39,12.42,3200.0],["2008-09-24",12.29,12.29,11.61,11.61,4900.0],["2008-09-25",11.53,11.75,11.35,11.48,9600.0],["2008-09-26",11.13,11.78,11.1,11.51,12300.0],["2008-09-29",11.36,11.68,11.1,11.2,60600.0],["2008-09-30",11.16,11.62,11.14,11.25,32000.0],["2008-10-01",11.27,11.53,10.51,11.26,60100.0],["2008-10-02",11.03,11.58,10.94,11.31,13400.0],["2008-10-03",11.04,11.88,10.9,11.01,10300.0],["2008-10-06",10.96,10.96,9.9,9.9,11400.0],["2008-10-07",9.88,10.17,9.7,9.8,7800.0],["2008-10-08",9.63,9.87,8.29,9.8,48300.0],["2008-10-09",9.62,9.62,8.86,9.07,16800.0],["2008-10-10",8.38,8.97,8.11,8.8,19000.0],["2008-10-13",8.63,9.85,8.63,9.57,13700.0],["2008-10-14",9.11,9.51,9.11,9.49,3500.0],["2008-10-15",9.13,9.34,9.13,9.13,11700.0],["2008-10-16",9.02,9.23,8.35,8.35,8900.0],["2008-10-17",8.2,9.27,8.02,8.12,7400.0],["2008-10-20",8.03,8.33,8.01,8.1,13200.0],["2008-10-21",8.16,8.81,7.91,8.41,37300.0],["2008-10-22",9.12,9.12,8.1,8.1,2800.0],["2008-10-23",8.27,8.29,7.65,8.16,8000.0],["2008-10-24",7.61,8.06,7.08,7.17,14300.0],["2008-10-27",7.33,7.33,6.51,6.86,4200.0],["2008-10-28",6.52,6.91,6.27,6.64,21100.0],["2008-10-29",6.3,6.8,6.25,6.69,9600.0],["2008-10-30",6.49,6.79,6.49,6.6,3500.0],["2008-10-31",6.46,7.07,6.46,7.07,5900.0],["2008-11-03",7.3,7.66,7.23,7.62,11100.0],["2008-11-04",7.79,8.24,7.73,7.8,7800.0],["2008-11-05",8.16,8.44,7.75,7.93,5400.0],["2008-11-06",8.86,8.99,7.88,8.18,6200.0],["2008-11-07",8.77,9.04,8.24,8.57,3200.0],["2008-11-10",9.7,9.7,8.79,8.79,200.0],["2008-11-11",8.16,8.24,7.95,8.24,4500.0],["2008-11-12",7.57,8.35,7.56,7.61,2900.0],["2008-11-13",7.62,8.78,7.5,8.78,10000.0],["2008-11-14",8.8,8.8,8.28,8.46,12100.0],["2008-11-17",8.97,8.97,8.0,8.28,7600.0],["2008-11-18",8.34,8.48,7.23,7.57,19600.0],["2008-11-19",7.79,7.98,6.95,7.1,16200.0],["2008-11-20",6.69,7.29,6.21,6.23,29300.0],["2008-11-21",6.83,6.85,5.06,5.08,16000.0],["2008-11-24",5.11,5.3,5.08,5.08,10200.0],["2008-11-25",5.57,5.98,4.74,4.9,15500.0],["2008-11-26",5.07,5.07,4.77,5.01,8500.0],["2008-11-28",5.11,5.55,5.1,5.39,4800.0],["2008-12-01",5.55,5.8,5.21,5.21,3600.0],["2008-12-02",5.07,5.46,4.86,5.19,81200.0],["2008-12-03",5.59,5.6,4.96,5.18,7900.0],["2008-12-04",5.3,5.48,4.7,4.75,11900.0],["2008-12-05",4.62,5.2,4.47,4.79,36800.0],["2008-12-08",5.6,5.6,4.7,4.86,14300.0],["2008-12-09",5.02,5.21,4.95,4.95,3100.0],["2008-12-10",5.85,5.9,5.21,5.58,9900.0],["2008-12-11",5.9,6.49,5.37,5.57,130100.0],["2008-12-12",5.32,5.76,5.32,5.6,7600.0],["2008-12-15",5.92,5.92,5.6,5.6,4500.0],["2008-12-16",5.79,5.9,5.45,5.58,14900.0],["2008-12-17",5.7,5.7,5.11,5.11,14900.0],["2008-12-18",5.1,5.17,4.22,4.86,49600.0],["2008-12-19",4.66,4.75,4.4,4.5,14000.0],["2008-12-22",4.5,4.5,4.19,4.36,12400.0],["2008-12-23",4.55,4.86,4.51,4.7,6700.0],["2008-12-24",4.83,4.83,4.7,4.7,4200.0],["2008-12-26",4.84,4.84,4.75,4.75,400.0],["2008-12-29",4.84,4.84,4.2,4.38,66800.0],["2008-12-30",4.47,4.9,4.05,4.25,53000.0],["2008-12-31",4.66,4.66,4.1,4.33,49800.0],["2009-01-02",4.39,4.8,4.39,4.63,37600.0],["2009-01-05",4.73,4.74,4.36,4.73,52600.0],["2009-01-06",4.74,5.41,4.74,5.14,118500.0],["2009-01-07",5.1,5.73,4.9,5.27,129100.0],["2009-01-08",5.31,5.4,5.04,5.4,47100.0],["2009-01-09",5.49,5.59,5.49,5.54,10800.0],["2009-01-12",5.77,5.77,5.26,5.53,13300.0],["2009-01-13",5.51,5.61,5.31,5.36,11100.0],["2009-01-14",5.18,5.32,5.14,5.32,8300.0],["2009-01-15",5.46,5.48,5.09,5.48,12600.0],["2009-01-16",5.35,5.45,5.3,5.4,14400.0],["2009-01-20",5.32,5.39,5.08,5.15,4100.0],["2009-01-21",5.05,5.2,5.05,5.08,6400.0],["2009-01-22",5.21,5.21,5.05,5.1,3100.0],["2009-01-23",5.08,5.08,4.77,5.03,10600.0],["2009-01-26",4.9,5.13,4.9,5.13,21200.0],["2009-01-27",5.0,5.0,4.76,4.77,36700.0],["2009-01-28",4.79,4.79,4.45,4.6,41500.0],["2009-01-29",4.61,4.9,4.61,4.9,15400.0],["2009-01-30",4.91,5.0,4.9,4.95,3800.0],["2009-02-02",4.94,5.13,4.94,5.03,6400.0],["2009-02-03",5.05,5.09,5.0,5.01,7100.0],["2009-02-04",5.1,5.24,5.09,5.18,3800.0],["2009-02-05",5.1,5.36,5.1,5.35,6100.0],["2009-02-06",5.24,5.88,5.24,5.49,9700.0],["2009-02-09",5.46,5.62,5.46,5.6,4800.0],["2009-02-10",5.81,5.81,4.91,5.08,7800.0],["2009-02-11",5.57,5.57,5.25,5.41,3200.0],["2009-02-12",5.5,5.5,4.8,5.34,223800.0],["2009-02-13",5.48,5.49,5.22,5.49,1300.0],["2009-02-17",5.49,5.49,5.49,5.49,0.0],["2009-02-18",4.75,5.24,4.7,4.95,7100.0],["2009-02-19",5.38,5.38,4.81,5.17,8200.0],["2009-02-20",5.25,5.25,4.8,5.0,5000.0],["2009-02-23",4.81,5.15,4.81,5.14,13000.0],["2009-02-24",4.83,5.29,4.83,5.05,9000.0],["2009-02-25",4.84,4.89,4.61,4.85,6800.0],["2009-02-26",5.0,5.14,5.0,5.1,1900.0],["2009-02-27",4.73,5.12,4.7,5.12,3600.0],["2009-03-02",4.95,5.19,4.88,5.01,11300.0],["2009-03-03",5.15,5.15,4.85,4.85,500.0],["2009-03-04",5.21,5.21,4.95,5.2,3600.0],["2009-03-05",5.3,5.34,5.02,5.1,8600.0],["2009-03-06",5.05,5.24,4.86,5.02,4200.0],["2009-03-09",4.89,5.3,4.88,5.0,2600.0],["2009-03-10",5.0,5.26,4.89,5.21,2700.0],["2009-03-11",4.93,5.2,4.93,5.2,900.0],["2009-03-12",4.82,5.18,4.82,5.17,3200.0],["2009-03-13",5.04,5.6,5.0,5.21,1500.0],["2009-03-16",5.07,5.78,4.8,5.1,64600.0],["2009-03-17",5.09,5.59,5.09,5.59,1100.0],["2009-03-18",5.5,5.7,5.5,5.52,800.0],["2009-03-19",6.1,6.1,6.1,6.1,400.0],["2009-03-20",5.77,6.0,5.51,6.0,6500.0],["2009-03-23",6.21,6.32,5.62,5.82,14600.0],["2009-03-24",5.93,6.38,5.86,6.1,7700.0],["2009-03-25",5.75,6.3,5.75,6.25,2400.0],["2009-03-26",6.15,6.3,5.9,5.9,1300.0],["2009-03-27",6.03,6.25,5.83,5.93,3500.0],["2009-03-30",6.18,6.18,5.66,5.99,3800.0],["2009-03-31",6.22,6.44,6.17,6.31,4600.0],["2009-04-01",6.31,6.31,6.31,6.31,0.0],["2009-04-02",6.1,6.4,5.99,6.4,9000.0],["2009-04-03",6.22,6.35,5.89,6.35,11900.0],["2009-04-06",6.0,6.43,6.0,6.43,4500.0],["2009-04-07",6.34,6.34,6.03,6.23,4200.0],["2009-04-08",6.0,6.49,5.7,6.03,13700.0],["2009-04-09",6.24,6.44,5.95,6.22,2700.0],["2009-04-13",5.98,6.44,5.89,6.31,11500.0],["2009-04-14",6.23,6.41,6.23,6.4,5900.0],["2009-04-15",6.43,6.43,5.39,5.87,26900.0],["2009-04-16",6.03,6.41,5.57,6.41,800.0],["2009-04-17",6.21,6.41,5.76,5.79,7900.0],["2009-04-20",5.61,5.79,5.15,5.2,277500.0],["2009-04-21",5.03,5.6,5.03,5.38,16200.0],["2009-04-22",5.36,5.65,5.25,5.47,15900.0],["2009-04-23",5.83,5.83,5.34,5.4,3600.0],["2009-04-24",5.4,5.8,5.05,5.32,31000.0],["2009-04-27",5.38,5.38,5.1,5.2,2800.0],["2009-04-28",5.25,5.25,5.1,5.18,9300.0],["2009-04-29",5.57,5.57,5.31,5.49,800.0],["2009-04-30",5.53,5.73,5.09,5.14,35800.0],["2009-05-01",5.47,5.55,5.19,5.45,11100.0],["2009-05-04",5.5,6.0,5.5,6.0,3200.0],["2009-05-05",6.05,6.09,6.0,6.04,1800.0],["2009-05-06",6.2,6.2,5.99,5.99,5600.0],["2009-05-07",6.2,6.49,6.0,6.41,7800.0],["2009-05-08",6.43,6.43,6.43,6.43,100.0],["2009-05-11",6.45,6.45,5.83,6.06,1700.0],["2009-05-12",6.42,6.42,5.97,6.15,1700.0],["2009-05-13",6.15,6.15,6.15,6.15,0.0],["2009-05-14",6.15,6.15,6.15,6.15,0.0],["2009-05-15",6.15,6.15,6.15,6.15,0.0],["2009-05-18",6.45,6.45,5.93,6.44,3600.0],["2009-05-19",6.45,6.49,5.81,6.26,1600.0],["2009-05-20",6.25,6.25,6.25,6.25,100.0],["2009-05-21",6.0,6.0,6.0,6.0,300.0],["2009-05-22",6.01,6.48,6.01,6.2,2500.0],["2009-05-26",6.2,6.38,6.0,6.38,1400.0],["2009-05-27",6.38,6.38,5.99,6.28,1200.0],["2009-05-28",6.31,6.47,5.91,5.91,4200.0],["2009-05-29",6.01,6.25,5.97,6.0,5400.0],["2009-06-01",6.25,6.25,6.08,6.08,3400.0],["2009-06-02",6.08,6.08,6.08,6.08,0.0],["2009-06-03",6.02,6.08,6.01,6.08,2400.0],["2009-06-04",6.26,6.26,6.26,6.26,300.0],["2009-06-05",6.05,6.26,6.05,6.08,5500.0],["2009-06-08",8.95,8.95,7.31,8.04,181800.0],["2009-06-09",8.1,8.1,7.5,7.99,42100.0],["2009-06-10",7.99,7.99,7.59,7.79,44700.0],["2009-06-11",7.9,7.9,7.07,7.57,31400.0],["2009-06-12",7.55,7.69,7.01,7.02,5400.0],["2009-06-15",7.43,7.49,7.02,7.02,17500.0],["2009-06-16",7.4,7.45,7.02,7.07,9000.0],["2009-06-17",7.01,7.44,6.8,7.25,14100.0],["2009-06-18",7.26,7.49,7.0,7.0,2100.0],["2009-06-19",7.17,7.33,7.02,7.02,4400.0],["2009-06-22",7.0,7.05,7.0,7.02,2700.0],["2009-06-23",7.02,7.22,6.55,6.55,21600.0],["2009-06-24",6.55,7.08,6.0,6.0,12700.0],["2009-06-25",6.18,6.44,5.91,5.91,17400.0],["2009-06-26",6.06,6.46,6.06,6.23,5600.0],["2009-06-29",6.3,6.46,6.18,6.18,18600.0],["2009-06-30",6.36,6.36,6.18,6.18,4200.0],["2009-07-01",6.18,6.4,6.18,6.4,2300.0],["2009-07-02",6.39,6.43,6.26,6.41,2700.0],["2009-07-06",6.42,6.42,6.2,6.42,5700.0],["2009-07-07",6.36,6.4,6.2,6.2,14800.0],["2009-07-08",6.14,6.35,6.01,6.01,4800.0],["2009-07-09",6.22,6.22,6.0,6.1,4100.0],["2009-07-10",6.05,6.05,6.0,6.0,1100.0],["2009-07-13",6.04,6.27,5.99,5.99,5900.0],["2009-07-14",6.17,6.18,6.01,6.09,4200.0],["2009-07-15",6.15,6.22,5.6,6.02,164600.0],["2009-07-16",6.1,6.1,5.96,6.1,3000.0],["2009-07-17",6.29,6.29,6.13,6.13,3400.0],["2009-07-20",6.3,6.3,5.99,6.0,9900.0],["2009-07-21",6.0,6.25,6.0,6.0,22200.0],["2009-07-22",6.05,6.19,6.02,6.18,8000.0],["2009-07-23",6.19,6.24,6.02,6.1,13000.0],["2009-07-24",6.23,6.23,6.1,6.15,7300.0],["2009-07-27",6.28,6.29,6.15,6.15,7000.0],["2009-07-28",6.16,6.28,5.98,6.03,23900.0],["2009-07-29",6.03,6.03,5.9,5.9,25400.0],["2009-07-30",6.0,6.03,5.9,5.92,10800.0],["2009-07-31",6.01,6.12,5.94,6.0,29500.0],["2009-08-03",6.14,6.2,5.91,6.0,55700.0],["2009-08-04",6.18,6.69,6.08,6.6,46800.0],["2009-08-05",6.6,6.84,6.55,6.83,13000.0],["2009-08-06",6.85,6.9,6.7,6.71,11400.0],["2009-08-07",6.85,7.11,6.53,6.95,16600.0],["2009-08-10",6.9,7.0,6.59,6.85,29200.0],["2009-08-11",6.95,7.25,6.85,7.25,30000.0],["2009-08-12",7.25,7.25,6.76,7.0,5700.0],["2009-08-13",7.0,7.0,6.85,7.0,6100.0],["2009-08-14",7.15,7.24,6.83,7.24,14800.0],["2009-08-17",7.24,7.24,6.62,6.82,9000.0],["2009-08-18",6.96,6.96,6.88,6.88,3800.0],["2009-08-19",6.96,6.96,6.84,6.86,4100.0],["2009-08-20",6.95,6.98,6.66,6.82,5100.0],["2009-08-21",6.85,6.85,6.61,6.68,18200.0],["2009-08-24",6.83,6.83,6.53,6.54,10400.0],["2009-08-25",6.61,6.64,6.51,6.58,11300.0],["2009-08-26",6.49,6.56,6.45,6.45,6200.0],["2009-08-27",6.36,6.4,6.26,6.4,4800.0],["2009-08-28",6.38,6.45,6.38,6.38,3900.0],["2009-08-31",6.4,6.48,6.36,6.48,6100.0],["2009-09-01",6.44,6.45,6.26,6.4,9500.0],["2009-09-02",6.28,6.45,6.25,6.39,8700.0],["2009-09-03",6.3,6.41,6.25,6.3,11000.0],["2009-09-04",6.3,6.39,6.29,6.3,11800.0],["2009-09-08",6.7,6.92,6.1,6.14,55700.0],["2009-09-09",6.25,6.25,6.08,6.08,30900.0],["2009-09-10",6.15,6.2,6.09,6.1,26300.0],["2009-09-11",6.15,6.2,6.09,6.1,11900.0],["2009-09-14",6.12,6.19,6.08,6.16,17100.0],["2009-09-15",6.15,6.25,6.11,6.19,21400.0],["2009-09-16",6.25,6.43,6.25,6.35,15100.0],["2009-09-17",6.35,6.85,6.35,6.68,70500.0],["2009-09-18",6.74,7.05,6.73,6.73,32600.0],["2009-09-21",7.05,7.32,6.7,7.05,41600.0],["2009-09-22",7.17,7.33,7.09,7.3,16800.0],["2009-09-23",7.3,7.78,7.25,7.43,44900.0],["2009-09-24",7.51,7.51,7.03,7.03,24400.0],["2009-09-25",7.22,7.3,7.0,7.15,16100.0],["2009-09-28",7.37,7.37,7.17,7.24,20300.0],["2009-09-29",7.25,7.25,7.2,7.24,2700.0],["2009-09-30",7.2,7.27,7.17,7.18,16100.0],["2009-10-01",7.23,7.29,7.03,7.06,16700.0],["2009-10-02",6.95,7.13,6.77,6.8,23000.0],["2009-10-05",6.8,6.8,6.71,6.72,6500.0],["2009-10-06",6.75,6.82,6.71,6.8,13000.0],["2009-10-07",6.86,7.0,6.86,6.94,6900.0],["2009-10-08",7.02,7.18,7.02,7.11,22900.0],["2009-10-09",7.22,7.26,7.07,7.07,16900.0],["2009-10-12",7.12,7.51,7.07,7.25,28300.0],["2009-10-13",7.2,7.43,7.2,7.21,6800.0],["2009-10-14",7.04,7.46,6.95,7.2,31100.0],["2009-10-15",7.22,7.22,7.07,7.22,4900.0],["2009-10-16",7.17,7.25,7.13,7.14,3300.0],["2009-10-19",7.22,7.3,7.15,7.25,3600.0],["2009-10-20",7.2,7.24,7.2,7.2,2300.0],["2009-10-21",7.18,7.2,7.01,7.1,11200.0],["2009-10-22",7.04,7.08,7.0,7.0,6600.0],["2009-10-23",7.12,7.17,6.9,7.05,7200.0],["2009-10-26",7.05,7.05,6.9,6.91,5600.0],["2009-10-27",6.94,6.98,6.9,6.9,10100.0],["2009-10-28",6.85,7.0,6.71,6.85,24500.0],["2009-10-29",6.94,7.09,6.94,6.96,6800.0],["2009-10-30",7.01,7.01,6.72,6.72,16600.0],["2009-11-02",6.74,7.38,6.7,6.81,28600.0],["2009-11-03",6.85,7.0,6.82,6.82,1200.0],["2009-11-04",6.93,6.96,6.83,6.83,3800.0],["2009-11-05",6.85,6.95,6.84,6.84,2900.0],["2009-11-06",6.96,6.97,6.81,6.91,3900.0],["2009-11-09",6.97,7.18,6.84,6.84,7900.0],["2009-11-10",6.99,7.0,6.82,6.85,2800.0],["2009-11-11",6.86,6.93,6.34,6.51,25100.0],["2009-11-12",6.43,6.45,6.32,6.4,26700.0],["2009-11-13",6.43,6.54,6.39,6.5,41400.0],["2009-11-16",6.53,6.91,6.48,6.8,9700.0],["2009-11-17",6.8,6.8,6.65,6.8,3800.0],["2009-11-18",6.71,6.74,6.71,6.72,1800.0],["2009-11-19",6.79,6.88,6.79,6.83,8000.0],["2009-11-20",6.86,7.0,6.86,6.99,7800.0],["2009-11-23",6.98,7.0,6.97,6.97,2900.0],["2009-11-24",6.97,6.99,6.97,6.99,1200.0],["2009-11-25",6.86,6.97,6.86,6.97,1200.0],["2009-11-27",6.85,6.85,6.7,6.7,5300.0],["2009-11-30",6.82,6.89,6.7,6.84,7500.0],["2009-12-01",6.81,6.81,6.75,6.77,4200.0],["2009-12-02",6.72,6.84,6.72,6.73,4800.0],["2009-12-03",6.76,6.86,6.76,6.86,1800.0],["2009-12-04",6.8,6.9,6.76,6.84,5500.0],["2009-12-07",6.75,6.97,6.74,6.88,18400.0],["2009-12-08",6.88,6.94,6.81,6.87,3900.0],["2009-12-09",6.88,6.99,6.78,6.78,25100.0],["2009-12-10",6.79,6.79,6.05,6.38,56200.0],["2009-12-11",6.4,6.54,6.28,6.54,13700.0],["2009-12-14",6.62,6.67,6.44,6.61,12200.0],["2009-12-15",6.43,6.47,6.43,6.47,600.0],["2009-12-16",6.43,6.58,6.43,6.54,2500.0],["2009-12-17",6.48,6.56,6.18,6.43,12200.0],["2009-12-18",6.54,6.54,6.5,6.5,6500.0],["2009-12-21",6.5,6.6,6.44,6.56,14100.0],["2009-12-22",6.52,6.72,6.49,6.65,11800.0],["2009-12-23",6.65,6.71,6.44,6.7,29700.0],["2009-12-24",6.7,6.8,6.69,6.75,4900.0],["2009-12-28",6.8,6.8,6.66,6.8,5100.0],["2009-12-29",6.8,6.8,6.59,6.8,6600.0],["2009-12-30",6.79,6.83,6.73,6.77,6200.0],["2009-12-31",6.75,6.8,6.7,6.8,10300.0],["2010-01-04",6.8,6.93,6.59,6.9,9500.0],["2010-01-05",6.77,7.01,6.77,7.0,12200.0],["2010-01-06",7.0,7.23,7.0,7.14,15900.0],["2010-01-07",7.14,7.38,7.14,7.32,19400.0],["2010-01-08",7.21,7.34,7.18,7.18,3400.0],["2010-01-11",7.24,7.25,6.79,7.05,32200.0],["2010-01-12",7.1,7.11,6.95,6.95,9600.0],["2010-01-13",6.97,7.25,6.96,7.0,12200.0],["2010-01-14",6.98,7.14,6.98,7.08,4200.0],["2010-01-15",7.09,7.2,6.71,7.09,50000.0],["2010-01-19",7.06,7.25,7.05,7.25,18000.0],["2010-01-20",7.2,7.2,7.15,7.15,4300.0],["2010-01-21",7.06,7.15,7.06,7.1,3000.0],["2010-01-22",7.14,7.21,7.02,7.07,15600.0],["2010-01-25",6.93,7.2,6.91,7.2,15300.0],["2010-01-26",7.17,7.17,7.0,7.0,3400.0],["2010-01-27",7.0,7.0,6.85,6.93,6600.0],["2010-01-28",6.89,6.89,6.81,6.83,20000.0],["2010-01-29",6.8,7.06,6.76,6.82,6400.0],["2010-02-01",6.83,7.06,6.82,6.88,6500.0],["2010-02-02",6.84,6.93,6.83,6.9,5500.0],["2010-02-03",6.98,7.07,6.82,7.02,8100.0],["2010-02-04",7.01,7.01,6.8,6.8,17800.0],["2010-02-05",6.79,7.07,6.79,6.81,4600.0],["2010-02-08",6.83,7.0,6.77,6.83,7700.0],["2010-02-09",6.8,6.91,6.7,6.8,7700.0],["2010-02-10",6.79,6.79,6.67,6.7,3500.0],["2010-02-11",6.7,6.8,6.7,6.75,6200.0],["2010-02-12",6.79,6.79,6.79,6.79,4300.0],["2010-02-16",6.65,6.89,6.62,6.85,3400.0],["2010-02-17",6.85,6.85,6.7,6.71,1900.0],["2010-02-18",6.7,6.73,6.32,6.44,26300.0],["2010-02-19",6.4,6.5,6.15,6.16,31300.0],["2010-02-22",6.2,6.37,6.17,6.33,14400.0],["2010-02-23",6.43,6.47,6.3,6.45,3800.0],["2010-02-24",6.48,6.51,6.35,6.44,9900.0],["2010-02-25",6.45,6.45,6.27,6.28,8700.0],["2010-02-26",6.28,6.41,6.28,6.4,2200.0],["2010-03-01",6.37,6.37,6.29,6.34,12900.0],["2010-03-02",6.37,6.44,6.31,6.43,288400.0],["2010-03-03",6.44,6.55,6.44,6.52,12000.0],["2010-03-04",6.51,6.54,6.3,6.46,8300.0],["2010-03-05",6.4,6.5,6.31,6.5,7200.0],["2010-03-08",6.5,6.59,6.45,6.46,41100.0],["2010-03-09",6.5,6.54,6.44,6.44,25200.0],["2010-03-10",6.44,6.54,6.44,6.47,19700.0],["2010-03-11",6.45,6.6,6.4,6.53,229900.0],["2010-03-12",6.5,6.71,6.5,6.51,16600.0],["2010-03-15",6.58,6.64,6.48,6.54,11800.0],["2010-03-16",6.59,6.7,6.57,6.59,28400.0],["2010-03-17",6.69,6.91,6.68,6.7,36200.0],["2010-03-18",6.76,6.85,6.72,6.72,5000.0],["2010-03-19",6.75,6.78,6.74,6.74,9500.0],["2010-03-22",6.81,6.81,6.5,6.5,12800.0],["2010-03-23",6.6,6.69,6.35,6.48,34500.0],["2010-03-24",6.5,6.59,6.42,6.44,23800.0],["2010-03-25",6.62,6.62,6.45,6.48,54700.0],["2010-03-26",6.46,6.64,6.46,6.63,8000.0],["2010-03-29",6.68,6.76,6.63,6.68,44100.0],["2010-03-30",6.65,6.71,6.57,6.59,2800.0],["2010-03-31",6.67,6.7,6.61,6.7,16600.0],["2010-04-01",6.74,6.74,6.67,6.67,46200.0],["2010-04-05",6.74,6.75,6.65,6.75,4200.0],["2010-04-06",6.73,6.79,6.73,6.79,12900.0],["2010-04-07",6.76,6.91,6.67,6.8,10300.0],["2010-04-08",6.8,6.8,6.65,6.74,9000.0],["2010-04-09",6.7,6.8,6.65,6.8,12600.0],["2010-04-12",6.78,6.99,6.77,6.95,27200.0],["2010-04-13",6.9,7.08,6.89,7.07,42700.0],["2010-04-14",7.1,7.32,7.02,7.13,30700.0],["2010-04-15",7.17,7.21,7.1,7.14,23600.0],["2010-04-16",7.14,7.3,7.14,7.21,17200.0],["2010-04-19",6.99,6.99,6.71,6.93,60700.0],["2010-04-20",6.94,6.94,6.85,6.85,31000.0],["2010-04-21",6.85,6.97,6.78,6.96,123200.0],["2010-04-22",6.94,6.99,6.87,6.95,21800.0],["2010-04-23",6.96,6.96,6.7,6.87,13400.0],["2010-04-26",6.91,6.93,6.87,6.92,23600.0],["2010-04-27",6.86,6.94,6.86,6.94,19000.0],["2010-04-28",6.93,7.02,6.81,6.84,17300.0],["2010-04-29",6.88,6.99,6.85,6.9,16600.0],["2010-04-30",6.93,6.93,6.78,6.79,9400.0],["2010-05-03",6.79,7.01,6.79,6.95,14200.0],["2010-05-04",6.9,6.93,6.8,6.8,9100.0],["2010-05-05",6.8,6.8,6.63,6.63,116300.0],["2010-05-06",6.57,6.65,6.52,6.54,26200.0],["2010-05-07",6.58,6.6,6.47,6.47,15800.0],["2010-05-10",6.65,6.73,6.62,6.73,17200.0],["2010-05-11",6.73,6.88,6.73,6.81,10200.0],["2010-05-12",6.73,6.8,6.63,6.77,45300.0],["2010-05-13",6.76,6.78,6.73,6.76,14400.0],["2010-05-14",6.74,6.8,6.7,6.76,20500.0],["2010-05-17",6.81,6.81,6.7,6.78,27800.0],["2010-05-18",6.72,6.82,6.72,6.74,2600.0],["2010-05-19",6.75,6.79,6.68,6.68,18900.0],["2010-05-20",6.67,6.75,6.51,6.58,8600.0],["2010-05-21",6.55,6.61,6.55,6.56,8600.0],["2010-05-24",6.64,6.64,6.5,6.55,6600.0],["2010-05-25",6.45,6.5,6.18,6.49,21500.0],["2010-05-26",6.41,6.48,6.41,6.45,12100.0],["2010-05-27",6.47,6.47,6.39,6.42,11300.0],["2010-05-28",6.42,6.46,6.32,6.32,8000.0],["2010-06-01",6.35,6.45,6.35,6.45,3500.0],["2010-06-02",6.45,6.53,6.43,6.49,2200.0],["2010-06-03",6.57,6.59,6.35,6.52,2200.0],["2010-06-04",6.42,6.47,6.36,6.37,1300.0],["2010-06-07",6.39,6.39,6.3,6.3,4000.0],["2010-06-08",6.3,6.46,6.17,6.31,7300.0],["2010-06-09",6.23,6.32,6.23,6.26,4900.0],["2010-06-10",6.3,6.58,6.3,6.5,6500.0],["2010-06-11",6.49,6.49,6.2,6.2,15600.0],["2010-06-14",6.11,6.2,6.05,6.19,19700.0],["2010-06-15",6.18,6.2,6.12,6.15,5700.0],["2010-06-16",6.11,6.2,6.0,6.14,13400.0],["2010-06-17",6.2,6.2,6.02,6.14,6900.0],["2010-06-18",6.02,6.11,6.02,6.11,1300.0],["2010-06-21",6.18,6.29,6.07,6.14,10100.0],["2010-06-22",6.16,6.21,6.04,6.13,9600.0],["2010-06-23",6.13,6.16,6.03,6.16,6300.0],["2010-06-24",6.12,6.2,5.88,6.04,24500.0],["2010-06-25",6.1,6.19,6.02,6.09,11200.0],["2010-06-28",6.06,6.16,6.06,6.1,4000.0],["2010-06-29",6.16,6.16,6.0,6.09,4900.0],["2010-06-30",5.94,6.02,5.92,6.0,9300.0],["2010-07-01",5.96,6.05,5.89,6.05,2400.0],["2010-07-02",5.95,5.96,5.88,5.91,6700.0],["2010-07-06",5.92,6.04,5.86,5.86,11600.0],["2010-07-07",5.98,6.23,5.87,6.23,38800.0],["2010-07-08",6.3,6.35,6.17,6.26,12800.0],["2010-07-09",6.32,6.34,6.23,6.28,20800.0],["2010-07-12",6.19,6.38,6.18,6.2,11600.0],["2010-07-13",6.37,6.37,6.3,6.3,7300.0],["2010-07-14",6.2,6.29,6.2,6.2,8800.0],["2010-07-15",6.16,6.18,6.15,6.15,8800.0],["2010-07-16",6.11,6.15,6.1,6.15,2300.0],["2010-07-19",6.1,6.15,6.05,6.1,13200.0],["2010-07-20",6.06,6.11,6.05,6.11,1600.0],["2010-07-21",6.15,6.17,6.05,6.08,11600.0],["2010-07-22",6.18,6.51,6.15,6.25,14100.0],["2010-07-23",6.28,6.45,6.28,6.43,6700.0],["2010-07-26",6.43,6.43,6.43,6.43,0.0],["2010-07-27",6.25,6.25,6.25,6.25,2700.0],["2010-07-28",6.3,6.3,6.27,6.28,7400.0],["2010-07-29",6.28,6.28,6.23,6.28,6900.0],["2010-07-30",6.28,6.3,6.28,6.3,1800.0],["2010-08-02",6.22,6.26,6.11,6.26,3100.0],["2010-08-03",6.12,6.25,6.12,6.25,8100.0],["2010-08-04",6.14,6.29,6.12,6.29,218700.0],["2010-08-05",6.33,6.55,6.33,6.55,18000.0],["2010-08-06",6.52,6.75,6.5,6.74,16000.0],["2010-08-09",6.74,6.75,6.55,6.72,6500.0],["2010-08-10",6.75,7.0,6.39,6.5,88200.0],["2010-08-11",6.51,6.52,6.36,6.43,11000.0],["2010-08-12",6.36,6.61,6.36,6.39,2400.0],["2010-08-13",6.58,6.58,6.41,6.41,3600.0],["2010-08-16",6.27,6.53,6.27,6.41,16000.0],["2010-08-17",6.45,6.67,6.42,6.42,98900.0],["2010-08-18",6.69,6.69,6.54,6.62,1900.0],["2010-08-19",6.8,6.82,6.45,6.45,5700.0],["2010-08-20",6.55,6.55,6.45,6.45,5200.0],["2010-08-23",6.48,6.8,6.42,6.7,216800.0],["2010-08-24",6.59,6.66,6.55,6.55,6200.0],["2010-08-25",6.65,6.76,6.58,6.58,7000.0],["2010-08-26",6.56,6.6,6.5,6.5,5800.0],["2010-08-27",6.65,6.65,6.5,6.5,1300.0],["2010-08-30",6.55,6.59,6.4,6.46,17000.0],["2010-08-31",6.45,6.45,6.4,6.44,3100.0],["2010-09-01",6.6,6.7,6.49,6.61,2200.0],["2010-09-02",6.49,6.5,6.42,6.5,1300.0],["2010-09-03",6.6,6.6,6.55,6.55,3400.0],["2010-09-07",6.55,6.74,6.55,6.58,4300.0],["2010-09-08",6.64,6.81,6.59,6.81,4800.0],["2010-09-09",6.91,7.24,6.75,6.8,21500.0],["2010-09-10",6.97,7.1,6.86,6.9,3300.0],["2010-09-13",7.07,7.24,6.88,6.89,7200.0],["2010-09-14",6.97,7.07,6.91,6.91,2600.0],["2010-09-15",6.91,6.99,6.91,6.93,2800.0],["2010-09-16",6.8,6.9,6.78,6.78,8300.0],["2010-09-17",6.8,7.0,6.8,6.85,17400.0],["2010-09-20",6.79,6.92,6.72,6.79,6600.0],["2010-09-21",6.86,6.9,6.72,6.81,2100.0],["2010-09-22",6.79,6.79,6.79,6.79,100.0],["2010-09-23",6.88,6.88,6.69,6.79,1800.0],["2010-09-24",6.9,6.92,6.75,6.85,9600.0],["2010-09-27",6.61,6.96,6.61,6.87,3100.0],["2010-09-28",6.88,6.9,6.86,6.9,4700.0],["2010-09-29",6.89,6.97,6.87,6.87,4700.0],["2010-09-30",6.86,6.86,6.75,6.84,6000.0],["2010-10-01",6.76,6.93,6.69,6.85,2500.0],["2010-10-04",6.89,6.95,6.77,6.87,4300.0],["2010-10-05",6.95,6.95,6.84,6.87,5000.0],["2010-10-06",6.97,6.98,6.85,6.88,6700.0],["2010-10-07",6.94,6.94,6.88,6.88,2800.0],["2010-10-08",6.94,7.07,6.88,6.98,31900.0],["2010-10-11",7.08,7.08,6.94,7.04,26100.0],["2010-10-12",7.01,7.04,6.93,7.0,17500.0],["2010-10-13",7.0,7.45,7.0,7.18,80400.0],["2010-10-14",7.33,7.68,7.3,7.68,20100.0],["2010-10-15",7.76,8.11,7.7,7.79,33400.0],["2010-10-18",7.73,7.84,7.61,7.62,10100.0],["2010-10-19",7.7,7.89,7.47,7.47,7800.0],["2010-10-20",7.34,7.73,7.34,7.62,9800.0],["2010-10-21",7.76,7.92,7.71,7.79,9600.0],["2010-10-22",7.93,9.13,7.82,8.76,60200.0],["2010-10-25",8.71,8.82,8.45,8.71,10900.0],["2010-10-26",8.84,8.94,8.44,8.53,15500.0],["2010-10-27",8.53,8.53,8.45,8.47,9300.0],["2010-10-28",8.52,8.69,8.52,8.63,4900.0],["2010-10-29",8.66,8.7,8.6,8.7,6500.0],["2010-11-01",8.7,8.7,8.63,8.68,3900.0],["2010-11-02",8.62,8.7,8.62,8.69,2200.0],["2010-11-03",8.69,8.9,8.69,8.8,14600.0],["2010-11-04",8.8,8.85,8.7,8.7,6900.0],["2010-11-05",8.61,8.85,8.61,8.74,4000.0],["2010-11-08",8.78,8.83,8.75,8.8,15700.0],["2010-11-09",8.82,8.89,8.82,8.87,7100.0],["2010-11-10",8.9,8.98,8.64,8.7,11700.0],["2010-11-11",8.62,8.7,8.62,8.69,2400.0],["2010-11-12",8.61,8.61,8.15,8.51,6400.0],["2010-11-15",8.5,8.57,8.5,8.57,1400.0],["2010-11-16",8.55,8.67,8.0,8.3,11600.0],["2010-11-17",8.29,8.3,8.27,8.3,4800.0],["2010-11-18",8.63,8.65,8.5,8.63,8100.0],["2010-11-19",8.19,8.63,8.19,8.59,10900.0],["2010-11-22",8.56,8.57,8.25,8.35,9800.0],["2010-11-23",8.15,8.39,8.01,8.09,9500.0],["2010-11-24",8.07,8.4,8.05,8.27,4800.0],["2010-11-26",8.27,8.27,8.27,8.27,2500.0],["2010-11-29",8.1,8.23,8.04,8.04,2400.0],["2010-11-30",8.03,8.03,7.76,7.99,5200.0],["2010-12-01",8.0,8.0,7.51,7.68,25200.0],["2010-12-02",7.74,8.2,7.74,8.2,13400.0],["2010-12-03",8.24,8.25,7.97,8.11,6900.0],["2010-12-06",8.05,8.21,8.05,8.14,4800.0],["2010-12-07",8.14,8.24,8.13,8.14,3800.0],["2010-12-08",8.1,8.15,8.1,8.15,2000.0],["2010-12-09",8.2,8.41,8.2,8.34,4200.0],["2010-12-10",8.8,9.4,8.8,9.14,63400.0],["2010-12-13",9.14,9.66,8.92,9.58,37200.0],["2010-12-14",9.73,10.48,9.53,10.37,38100.0],["2010-12-15",10.3,10.51,10.02,10.51,24700.0],["2010-12-16",10.73,10.73,10.37,10.5,22000.0],["2010-12-17",10.54,10.86,10.21,10.46,18900.0],["2010-12-20",10.47,10.77,10.01,10.39,14100.0],["2010-12-21",10.65,10.67,10.5,10.64,1400.0],["2010-12-22",10.61,10.97,10.29,10.36,10900.0],["2010-12-23",10.34,10.82,10.23,10.64,4100.0],["2010-12-27",10.33,10.43,9.85,10.33,9700.0],["2010-12-28",10.4,10.6,10.17,10.35,3100.0],["2010-12-29",10.3,10.36,10.04,10.16,1400.0],["2010-12-30",10.04,10.27,9.96,10.04,3900.0],["2010-12-31",10.1,10.64,10.1,10.29,6200.0],["2011-01-03",10.07,10.89,10.07,10.74,9000.0],["2011-01-04",10.73,10.93,10.6,10.93,5300.0],["2011-01-05",10.92,10.93,10.7,10.7,10000.0],["2011-01-06",10.9,10.93,10.67,10.89,3800.0],["2011-01-07",10.91,10.91,10.46,10.66,12500.0],["2011-01-10",10.66,10.81,10.13,10.13,12400.0],["2011-01-11",10.15,10.74,9.96,10.27,52000.0],["2011-01-12",10.46,10.46,10.22,10.4,1300.0],["2011-01-13",10.48,10.48,10.26,10.46,3300.0],["2011-01-14",10.45,10.49,10.24,10.49,5800.0],["2011-01-18",10.48,10.48,10.25,10.36,2200.0],["2011-01-19",10.26,10.39,9.86,10.16,4400.0],["2011-01-20",10.25,10.25,10.16,10.16,1900.0],["2011-01-21",10.13,10.38,10.13,10.19,4800.0],["2011-01-24",10.29,10.33,10.15,10.26,5200.0],["2011-01-25",10.26,10.39,10.26,10.28,10700.0],["2011-01-26",10.37,11.16,10.37,10.97,45300.0],["2011-01-27",10.85,11.08,10.85,11.0,4000.0],["2011-01-28",11.02,11.08,10.79,10.81,9200.0],["2011-01-31",10.9,11.21,10.84,10.9,4800.0],["2011-02-01",10.9,11.44,10.9,11.35,11800.0],["2011-02-02",11.49,11.69,11.48,11.61,7800.0],["2011-02-03",11.73,11.84,11.65,11.75,12500.0],["2011-02-04",11.78,11.78,11.45,11.72,3900.0],["2011-02-07",11.66,11.7,11.5,11.7,2300.0],["2011-02-08",11.66,11.79,11.16,11.75,22100.0],["2011-02-09",11.21,11.21,11.19,11.19,300.0],["2011-02-10",11.34,11.94,11.34,11.94,23700.0],["2011-02-11",12.01,12.52,12.01,12.3,25500.0],["2011-02-14",12.39,12.69,12.27,12.54,11800.0],["2011-02-15",12.43,12.92,12.31,12.5,20300.0],["2011-02-16",12.53,12.97,12.26,12.88,8600.0],["2011-02-17",13.09,13.09,12.83,13.06,22600.0],["2011-02-18",13.05,13.24,12.98,13.0,7000.0],["2011-02-22",12.81,12.94,12.28,12.3,5200.0],["2011-02-23",12.12,12.15,11.46,11.46,3700.0],["2011-02-24",11.6,11.72,11.03,11.31,3300.0],["2011-02-25",11.85,11.85,11.45,11.6,3700.0],["2011-02-28",11.18,11.69,11.04,11.53,8200.0],["2011-03-01",11.59,11.59,11.2,11.2,1300.0],["2011-03-02",11.2,11.79,11.2,11.79,12100.0],["2011-03-03",11.85,12.2,11.63,11.94,7700.0],["2011-03-04",11.93,11.93,11.8,11.8,200.0],["2011-03-07",11.79,11.8,11.35,11.4,9000.0],["2011-03-08",11.46,11.8,11.46,11.8,700.0],["2011-03-09",11.8,11.85,11.66,11.81,3700.0],["2011-03-10",11.75,11.75,11.15,11.15,6500.0],["2011-03-11",11.25,11.34,11.16,11.16,3000.0],["2011-03-14",10.96,11.26,10.44,10.87,7900.0],["2011-03-15",10.8,10.87,10.15,10.78,5000.0],["2011-03-16",10.69,10.7,10.43,10.58,3200.0],["2011-03-17",10.91,11.29,10.61,11.23,5000.0],["2011-03-18",11.69,11.69,11.36,11.53,1600.0],["2011-03-21",11.54,11.86,11.42,11.85,11200.0],["2011-03-22",11.79,12.24,11.79,11.98,3400.0],["2011-03-23",12.0,12.0,11.49,11.68,10600.0],["2011-03-24",11.89,11.89,11.8,11.8,600.0],["2011-03-25",11.62,11.62,11.07,11.22,4300.0],["2011-03-28",11.25,11.4,11.11,11.18,3500.0],["2011-03-29",10.95,11.44,10.88,10.88,7400.0],["2011-03-30",10.63,11.02,10.52,10.74,4400.0],["2011-03-31",10.58,11.43,10.57,11.16,7200.0],["2011-04-01",11.3,11.37,11.02,11.11,3100.0],["2011-04-04",11.25,11.46,11.17,11.2,3800.0],["2011-04-05",11.1,11.36,10.7,11.12,7900.0],["2011-04-06",11.21,11.43,11.21,11.4,1600.0],["2011-04-07",11.45,11.6,11.42,11.51,15800.0],["2011-04-08",11.62,11.75,11.48,11.52,6400.0],["2011-04-11",11.7,11.7,11.57,11.57,1000.0],["2011-04-12",11.5,11.69,11.5,11.69,3800.0],["2011-04-13",11.77,11.84,11.76,11.8,6600.0],["2011-04-14",11.19,11.2,10.88,11.16,19100.0],["2011-04-15",11.0,11.17,10.19,10.22,8700.0],["2011-04-18",10.06,10.08,9.42,9.57,40000.0],["2011-04-19",9.78,9.95,9.66,9.83,11100.0],["2011-04-20",10.45,10.45,9.51,9.88,10500.0],["2011-04-21",10.07,10.13,9.95,9.95,9500.0],["2011-04-25",9.9,9.9,9.9,9.9,600.0],["2011-04-26",9.6,10.5,9.6,10.0,7200.0],["2011-04-27",10.13,10.19,10.07,10.08,1300.0],["2011-04-28",10.79,10.79,10.06,10.06,900.0],["2011-04-29",10.72,10.74,10.1,10.28,3700.0],["2011-05-02",10.31,10.31,10.09,10.09,1200.0],["2011-05-03",10.16,11.1,9.79,10.0,8700.0],["2011-05-04",9.98,10.73,9.98,10.21,7000.0],["2011-05-05",10.06,10.21,9.81,10.13,8400.0],["2011-05-06",10.22,10.22,9.73,9.86,15000.0],["2011-05-09",9.88,10.17,9.86,10.0,9400.0],["2011-05-10",10.01,10.01,9.88,9.9,6600.0],["2011-05-11",10.41,10.41,9.8,9.88,12000.0],["2011-05-12",10.28,10.61,9.47,9.95,4000.0],["2011-05-13",9.9,10.01,9.84,9.92,5400.0],["2011-05-16",9.82,9.91,9.65,9.67,2800.0],["2011-05-17",9.61,9.61,9.35,9.35,8600.0],["2011-05-18",9.4,9.67,9.4,9.47,1700.0],["2011-05-19",9.4,9.53,9.17,9.31,6600.0],["2011-05-20",9.72,9.72,9.36,9.36,500.0],["2011-05-23",9.3,9.6,9.3,9.6,5800.0],["2011-05-24",9.33,9.54,9.3,9.47,2900.0],["2011-05-25",9.44,9.44,9.35,9.4,900.0],["2011-05-26",9.31,9.42,9.3,9.42,3800.0],["2011-05-27",9.39,9.39,9.09,9.29,13700.0],["2011-05-31",9.32,9.32,9.22,9.29,1600.0],["2011-06-01",9.22,9.23,9.13,9.22,1900.0],["2011-06-02",9.17,9.17,9.0,9.06,5800.0],["2011-06-03",8.96,9.32,8.9,9.26,10000.0],["2011-06-06",9.15,9.49,9.01,9.27,14500.0],["2011-06-07",9.78,9.78,9.1,9.12,3200.0],["2011-06-08",9.07,10.14,8.95,9.45,10800.0],["2011-06-09",10.04,10.06,9.26,9.39,2800.0],["2011-06-10",9.04,9.87,9.01,9.7,1500.0],["2011-06-13",10.07,10.07,8.4,8.55,12400.0],["2011-06-14",8.22,8.98,7.31,7.83,50900.0],["2011-06-15",7.79,7.87,7.51,7.55,9500.0],["2011-06-16",7.57,7.6,7.36,7.36,11900.0],["2011-06-17",7.35,7.35,7.0,7.3,16800.0],["2011-06-20",7.38,7.38,6.96,6.96,10300.0],["2011-06-21",6.97,7.05,6.82,7.0,10700.0],["2011-06-22",7.05,7.19,7.05,7.1,3200.0],["2011-06-23",7.05,7.56,7.02,7.55,16700.0],["2011-06-24",7.47,8.32,7.47,7.75,14600.0],["2011-06-27",7.82,8.55,7.76,7.95,8700.0],["2011-06-28",8.06,8.88,7.8,7.8,5100.0],["2011-06-29",7.59,8.15,7.59,7.73,4300.0],["2011-06-30",7.72,8.08,7.72,7.99,8000.0],["2011-07-01",8.03,8.08,7.7,7.75,8100.0],["2011-07-05",7.62,7.89,7.62,7.71,4200.0],["2011-07-06",7.51,7.7,7.5,7.5,7700.0],["2011-07-07",7.6,7.92,7.6,7.7,4300.0],["2011-07-08",7.68,7.68,7.5,7.65,8400.0],["2011-07-11",7.58,8.05,7.58,7.79,1200.0],["2011-07-12",7.9,8.01,7.38,7.67,5200.0],["2011-07-13",8.27,8.27,7.69,8.07,5100.0],["2011-07-14",8.26,8.26,8.06,8.1,1300.0],["2011-07-15",8.16,8.45,7.98,8.04,3300.0],["2011-07-18",8.0,8.04,7.78,7.91,3200.0],["2011-07-19",7.85,8.44,7.79,8.11,7800.0],["2011-07-20",8.23,8.86,8.22,8.66,5200.0],["2011-07-21",8.74,9.09,8.74,9.01,15400.0],["2011-07-22",9.13,9.23,8.73,9.23,5100.0],["2011-07-25",9.2,9.3,8.71,9.16,8100.0],["2011-07-26",9.23,9.38,8.43,8.79,11300.0],["2011-07-27",8.87,8.94,8.46,8.64,1400.0],["2011-07-28",8.64,8.64,8.64,8.64,300.0],["2011-07-29",8.7,9.02,8.7,9.0,3500.0],["2011-08-01",8.99,9.22,8.74,8.94,2700.0],["2011-08-02",8.94,8.94,8.4,8.51,4900.0],["2011-08-03",8.65,8.68,8.37,8.56,1300.0],["2011-08-04",8.51,8.55,8.25,8.25,2500.0],["2011-08-05",8.27,8.5,7.89,8.1,7500.0],["2011-08-08",7.89,7.89,7.5,7.84,1300.0],["2011-08-09",7.87,8.04,7.5,7.5,3600.0],["2011-08-10",7.5,8.05,7.5,7.6,2000.0],["2011-08-11",7.57,8.02,7.57,7.89,2600.0],["2011-08-12",7.73,7.93,7.73,7.93,2100.0],["2011-08-15",7.93,8.05,7.77,7.97,3500.0],["2011-08-16",7.92,8.03,7.76,7.93,1300.0],["2011-08-17",7.91,8.05,7.7,7.84,7900.0],["2011-08-18",7.64,8.65,7.64,8.57,6100.0],["2011-08-19",8.5,8.98,7.66,8.98,10400.0],["2011-08-22",8.76,9.31,8.76,9.18,5300.0],["2011-08-23",7.82,9.5,7.82,9.31,13900.0],["2011-08-24",9.33,9.5,8.0,9.24,3300.0],["2011-08-25",9.25,9.5,9.11,9.47,2300.0],["2011-08-26",9.4,9.47,8.58,9.1,5000.0],["2011-08-29",9.43,9.43,9.04,9.14,900.0],["2011-08-30",9.4,9.4,8.85,9.06,2700.0],["2011-08-31",9.28,9.43,9.04,9.11,7100.0],["2011-09-01",8.26,9.1,8.25,8.7,500.0],["2011-09-02",8.62,8.8,7.97,8.16,6400.0],["2011-09-06",8.11,8.25,8.11,8.11,1500.0],["2011-09-07",8.08,8.46,8.06,8.41,700.0],["2011-09-08",8.34,8.34,7.86,7.86,1400.0],["2011-09-09",7.87,7.9,7.5,7.5,2400.0],["2011-09-12",7.49,7.52,7.0,7.0,4100.0],["2011-09-13",7.0,7.39,7.0,7.31,1800.0],["2011-09-14",7.44,7.55,7.44,7.45,2100.0],["2011-09-15",7.44,7.65,7.4,7.5,4800.0],["2011-09-16",7.45,7.75,7.45,7.75,5200.0],["2011-09-19",7.61,7.7,7.61,7.62,3500.0],["2011-09-20",7.42,7.71,7.25,7.71,2500.0],["2011-09-21",7.67,7.74,7.48,7.57,1400.0],["2011-09-22",7.43,7.45,7.28,7.28,4900.0],["2011-09-23",7.25,7.44,7.25,7.3,2200.0],["2011-09-26",7.0,7.45,7.0,7.2,15300.0],["2011-09-27",7.28,7.28,7.15,7.28,2100.0],["2011-09-28",7.16,7.16,7.1,7.1,3700.0],["2011-09-29",7.12,7.37,7.02,7.09,4000.0],["2011-09-30",7.02,7.41,7.0,7.2,11900.0],["2011-10-03",7.05,7.19,6.64,6.75,12900.0],["2011-10-04",6.52,6.99,6.52,6.74,5500.0],["2011-10-05",6.64,6.8,6.41,6.65,17900.0],["2011-10-06",6.65,7.06,6.41,6.51,2500.0],["2011-10-07",6.68,6.9,6.52,6.61,19800.0],["2011-10-10",6.72,7.0,6.72,6.98,5800.0],["2011-10-11",7.09,7.14,6.81,6.98,3500.0],["2011-10-12",7.11,7.28,7.05,7.22,2400.0],["2011-10-13",7.05,7.28,7.05,7.15,7300.0],["2011-10-14",7.21,7.28,7.05,7.07,10800.0],["2011-10-17",6.9,7.13,6.9,7.02,14300.0],["2011-10-18",6.94,7.1,6.59,6.82,22600.0],["2011-10-19",6.88,7.08,6.88,6.91,5400.0],["2011-10-20",6.8,7.03,6.75,7.0,7600.0],["2011-10-21",6.99,7.0,6.99,7.0,200.0],["2011-10-24",6.95,7.05,6.95,7.05,500.0],["2011-10-25",7.08,7.12,6.83,7.09,2600.0],["2011-10-26",7.05,7.3,7.0,7.3,9300.0],["2011-10-27",7.31,7.74,7.28,7.45,21100.0],["2011-10-28",7.14,7.2,7.14,7.2,3900.0],["2011-10-31",7.19,7.34,7.13,7.13,6200.0],["2011-11-01",7.09,7.09,6.84,7.07,900.0],["2011-11-02",7.06,7.06,7.0,7.0,500.0],["2011-11-03",7.05,7.21,6.99,7.05,12800.0],["2011-11-04",7.05,7.15,6.87,6.98,6400.0],["2011-11-07",7.1,7.1,6.9,7.09,3800.0],["2011-11-08",7.01,7.15,7.01,7.15,3500.0],["2011-11-09",7.19,7.2,7.19,7.2,5000.0],["2011-11-10",7.06,7.21,7.06,7.14,1500.0],["2011-11-11",7.17,7.25,7.09,7.15,4900.0],["2011-11-14",7.17,7.17,7.05,7.07,5000.0],["2011-11-15",7.03,7.09,7.0,7.09,2000.0],["2011-11-16",6.99,7.07,6.95,7.04,2900.0],["2011-11-17",6.91,6.99,6.77,6.82,6600.0],["2011-11-18",6.91,6.98,6.75,6.78,7600.0],["2011-11-21",6.81,6.83,6.58,6.75,40100.0],["2011-11-22",6.8,6.8,6.52,6.72,23300.0],["2011-11-23",6.59,6.71,6.53,6.58,4500.0],["2011-11-25",6.6,6.61,6.6,6.6,2100.0],["2011-11-28",6.6,6.66,6.45,6.51,6900.0],["2011-11-29",6.58,6.75,6.58,6.58,1700.0],["2011-11-30",6.73,6.73,6.45,6.49,9000.0],["2011-12-01",6.52,6.52,6.43,6.43,2500.0],["2011-12-02",6.52,6.79,6.52,6.73,5800.0],["2011-12-05",6.56,6.66,6.46,6.54,15900.0],["2011-12-06",6.63,6.7,6.61,6.7,4800.0],["2011-12-07",6.7,6.7,6.47,6.5,4400.0],["2011-12-08",6.5,6.5,6.3,6.48,3000.0],["2011-12-09",6.3,6.49,6.27,6.44,12100.0],["2011-12-12",6.43,6.51,6.32,6.51,5000.0],["2011-12-13",6.5,6.6,6.38,6.52,5400.0],["2011-12-14",6.53,6.8,6.5,6.52,9700.0],["2011-12-15",6.7,6.75,6.45,6.61,10800.0],["2011-12-16",6.55,6.79,6.52,6.56,13000.0],["2011-12-19",6.53,6.8,6.51,6.54,23100.0],["2011-12-20",6.54,6.8,6.5,6.71,22500.0],["2011-12-21",6.7,6.78,6.6,6.69,3900.0],["2011-12-22",6.56,6.76,6.56,6.6,2200.0],["2011-12-23",6.65,6.8,6.57,6.68,23900.0],["2011-12-27",6.73,6.8,6.67,6.8,1500.0],["2011-12-28",6.79,6.79,6.69,6.79,11900.0],["2011-12-29",6.72,6.88,6.72,6.73,12900.0],["2011-12-30",6.76,6.94,6.66,6.92,4100.0],["2012-01-03",6.93,6.96,6.88,6.96,2500.0],["2012-01-04",6.86,6.97,6.76,6.97,3000.0],["2012-01-05",6.92,6.96,6.76,6.93,3600.0],["2012-01-06",6.95,6.97,6.73,6.91,4300.0],["2012-01-09",6.9,6.9,6.83,6.85,1300.0],["2012-01-10",6.87,6.87,6.74,6.85,2200.0],["2012-01-11",6.82,6.97,6.82,6.84,10800.0],["2012-01-12",6.89,6.93,6.88,6.88,700.0],["2012-01-13",6.9,6.93,6.89,6.93,1000.0],["2012-01-17",6.92,7.1,6.92,7.1,9600.0],["2012-01-18",7.11,7.24,7.11,7.24,4500.0],["2012-01-19",7.26,7.3,7.25,7.3,1500.0],["2012-01-20",7.33,7.39,7.25,7.31,2300.0],["2012-01-23",7.28,7.35,7.25,7.25,600.0],["2012-01-24",7.25,7.27,7.16,7.2,1600.0],["2012-01-25",7.21,7.46,7.21,7.35,1700.0],["2012-01-26",7.39,7.55,7.38,7.51,900.0],["2012-01-27",7.43,7.51,7.43,7.51,4000.0],["2012-01-30",7.45,7.51,7.45,7.51,2700.0],["2012-01-31",7.54,7.55,7.3,7.5,9500.0],["2012-02-01",7.49,7.6,7.49,7.6,7300.0],["2012-02-02",7.59,7.7,7.59,7.7,4000.0],["2012-02-03",7.7,7.7,7.69,7.7,6000.0],["2012-02-06",7.69,7.74,7.66,7.72,1700.0],["2012-02-07",7.66,7.82,7.58,7.82,4400.0],["2012-02-08",7.83,7.83,7.77,7.77,500.0],["2012-02-09",7.79,7.85,7.32,7.85,5500.0],["2012-02-10",7.8,7.89,7.8,7.88,2600.0],["2012-02-13",7.9,7.95,7.81,7.94,4900.0],["2012-02-14",7.9,8.05,7.9,8.05,10900.0],["2012-02-15",8.05,8.05,7.59,7.8,3100.0],["2012-02-16",7.95,8.0,7.75,7.92,1700.0],["2012-02-17",8.0,8.0,7.66,8.0,600.0],["2012-02-21",7.92,8.16,7.9,8.02,7400.0],["2012-02-22",8.06,8.14,7.95,7.96,3900.0],["2012-02-23",8.1,8.11,7.94,8.11,3000.0],["2012-02-24",8.05,8.05,7.91,7.98,900.0],["2012-02-27",8.13,8.14,8.0,8.0,500.0],["2012-02-28",8.05,8.14,7.97,8.14,4100.0],["2012-02-29",8.14,8.14,7.99,8.11,1100.0],["2012-03-01",8.01,8.15,7.98,8.09,4100.0],["2012-03-02",8.08,8.12,7.77,8.12,3200.0],["2012-03-05",8.01,8.12,7.77,7.8,2900.0],["2012-03-06",7.72,7.92,7.59,7.6,3000.0],["2012-03-07",7.6,7.9,7.2,7.59,3600.0],["2012-03-08",7.69,7.89,7.69,7.87,2500.0],["2012-03-09",7.63,7.93,7.61,7.7,1700.0],["2012-03-12",7.62,7.88,7.62,7.76,1200.0],["2012-03-13",7.76,7.79,7.76,7.79,400.0],["2012-03-14",7.79,7.84,7.67,7.84,600.0],["2012-03-15",7.85,7.89,7.69,7.7,2700.0],["2012-03-16",7.68,7.9,7.68,7.89,1000.0],["2012-03-19",7.88,7.94,7.73,7.84,5400.0],["2012-03-20",7.77,7.92,7.77,7.92,800.0],["2012-03-21",7.8,7.85,7.73,7.85,1200.0],["2012-03-22",7.71,7.82,7.71,7.82,1700.0],["2012-03-23",7.73,7.73,7.49,7.49,5100.0],["2012-03-26",7.55,7.62,7.32,7.62,6100.0],["2012-03-27",7.51,7.56,7.24,7.4,2900.0],["2012-03-28",7.24,7.45,7.21,7.45,400.0],["2012-03-29",7.44,7.44,7.33,7.38,1400.0],["2012-03-30",7.39,7.54,7.31,7.5,2700.0],["2012-04-02",7.5,7.61,7.5,7.56,2500.0],["2012-04-03",7.49,7.68,7.4,7.5,6800.0],["2012-04-04",7.62,7.62,7.54,7.54,300.0],["2012-04-05",7.58,7.89,7.36,7.87,4900.0],["2012-04-09",7.7,7.8,7.5,7.78,3000.0],["2012-04-10",7.5,7.8,7.5,7.8,3500.0],["2012-04-11",7.82,7.82,7.51,7.66,3500.0],["2012-04-12",7.62,7.69,7.41,7.51,3900.0],["2012-04-13",7.53,7.59,7.49,7.58,3100.0],["2012-04-16",7.54,7.54,7.41,7.41,600.0],["2012-04-17",7.54,7.55,7.44,7.55,2600.0],["2012-04-18",7.58,7.58,7.48,7.58,5300.0],["2012-04-19",7.5,7.57,7.5,7.56,5800.0],["2012-04-20",7.56,7.75,7.54,7.54,5500.0],["2012-04-23",7.55,7.69,7.5,7.69,1200.0],["2012-04-24",7.72,7.72,7.67,7.67,500.0],["2012-04-25",7.74,7.74,7.5,7.65,10400.0],["2012-04-26",7.6,7.63,7.5,7.5,12300.0],["2012-04-27",7.65,7.83,7.48,7.5,23200.0],["2012-04-30",7.45,7.51,7.0,7.0,80000.0],["2012-05-01",7.24,7.25,7.15,7.16,22000.0],["2012-05-02",7.18,7.45,7.18,7.38,9200.0],["2012-05-03",7.2,7.42,7.2,7.31,1500.0],["2012-05-04",7.22,7.28,7.1,7.28,13700.0],["2012-05-07",7.32,7.32,7.2,7.2,1600.0],["2012-05-08",7.15,7.15,7.1,7.1,6000.0],["2012-05-09",7.01,7.19,6.92,7.19,8500.0],["2012-05-10",7.2,7.25,7.05,7.25,10000.0],["2012-05-11",7.22,7.24,7.16,7.16,1800.0],["2012-05-14",7.17,7.17,7.12,7.12,300.0],["2012-05-15",7.01,7.1,6.86,7.1,2900.0],["2012-05-16",7.13,7.17,7.05,7.1,10400.0],["2012-05-17",7.19,7.19,6.98,7.13,7800.0],["2012-05-18",7.1,7.1,7.05,7.1,2300.0],["2012-05-21",7.03,7.17,7.02,7.17,6800.0],["2012-05-22",7.17,7.17,7.0,7.16,6600.0],["2012-05-23",7.1,7.2,7.1,7.2,5300.0],["2012-05-24",6.72,7.12,6.72,7.1,7700.0],["2012-05-25",7.12,7.36,7.1,7.26,7100.0],["2012-05-29",7.26,7.3,7.2,7.3,1600.0],["2012-05-30",7.26,7.26,7.15,7.15,1100.0],["2012-05-31",7.17,7.21,7.15,7.21,1900.0],["2012-06-01",7.13,7.3,7.01,7.21,5600.0],["2012-06-04",7.06,7.33,6.95,7.1,4700.0],["2012-06-05",7.15,7.2,7.15,7.15,800.0],["2012-06-06",7.11,7.26,7.07,7.25,7100.0],["2012-06-07",7.32,7.32,7.12,7.12,1000.0],["2012-06-08",7.12,7.16,7.1,7.16,15800.0],["2012-06-11",7.16,7.16,7.16,7.16,0.0],["2012-06-12",7.14,7.35,6.86,7.23,7100.0],["2012-06-13",7.28,7.28,7.0,7.22,1700.0],["2012-06-14",6.95,7.09,6.92,7.0,9800.0],["2012-06-15",6.96,7.4,6.92,7.27,11600.0],["2012-06-18",7.13,7.23,6.92,7.1,17400.0],["2012-06-19",7.0,7.19,7.0,7.01,34100.0],["2012-06-20",7.0,7.1,6.86,7.04,24300.0],["2012-06-21",7.05,7.12,6.91,7.0,12100.0],["2012-06-22",7.07,7.22,6.84,6.84,6500.0],["2012-06-25",6.84,6.84,6.73,6.77,900.0],["2012-06-26",6.81,6.99,6.81,6.98,600.0],["2012-06-27",6.78,6.87,6.75,6.87,1000.0],["2012-06-28",6.75,7.01,6.75,7.01,200.0],["2012-06-29",7.01,7.05,7.01,7.04,900.0],["2012-07-02",7.03,7.03,7.03,7.03,700.0],["2012-07-03",6.83,7.01,6.83,7.01,600.0],["2012-07-05",6.98,6.98,6.98,6.98,200.0],["2012-07-06",6.98,6.98,6.98,6.98,0.0],["2012-07-09",7.01,7.01,6.99,6.99,200.0],["2012-07-10",6.81,6.99,6.81,6.98,1400.0],["2012-07-11",6.81,6.95,6.81,6.95,800.0],["2012-07-12",6.82,6.95,6.81,6.95,12100.0],["2012-07-13",6.94,6.94,6.93,6.93,600.0],["2012-07-16",6.91,6.91,6.78,6.84,500.0],["2012-07-17",6.76,6.91,6.75,6.75,3200.0],["2012-07-18",6.74,6.83,6.73,6.83,3000.0],["2012-07-19",6.8,6.82,6.8,6.82,500.0],["2012-07-20",6.73,6.88,6.73,6.88,4300.0],["2012-07-23",6.86,6.86,6.73,6.81,1100.0],["2012-07-24",6.73,6.79,6.63,6.79,3100.0],["2012-07-25",6.73,6.84,6.73,6.84,400.0],["2012-07-26",6.88,6.88,6.88,6.88,100.0],["2012-07-27",6.7,6.85,6.7,6.85,2400.0],["2012-07-30",6.85,6.85,6.85,6.85,100.0],["2012-07-31",6.99,6.99,6.99,6.99,100.0],["2012-08-01",6.96,6.96,6.66,6.79,1000.0],["2012-08-02",6.79,6.79,6.79,6.79,0.0],["2012-08-03",6.68,6.9,6.66,6.9,1600.0],["2012-08-06",6.76,6.88,6.62,6.76,5800.0],["2012-08-07",6.8,6.8,6.67,6.8,1500.0],["2012-08-08",6.8,6.8,6.8,6.8,0.0],["2012-08-09",6.8,6.8,6.8,6.8,12400.0],["2012-08-10",6.67,6.76,6.66,6.66,7500.0],["2012-08-13",6.81,6.82,6.61,6.61,2100.0],["2012-08-14",6.69,6.7,6.51,6.7,2000.0],["2012-08-15",6.65,6.7,6.62,6.7,5200.0],["2012-08-16",6.55,6.78,6.52,6.75,10100.0],["2012-08-17",6.7,7.08,6.7,7.0,4900.0],["2012-08-20",6.86,6.91,6.76,6.76,22500.0],["2012-08-21",6.66,6.9,6.62,6.75,1900.0],["2012-08-22",6.75,6.75,6.75,6.75,0.0],["2012-08-23",6.9,6.9,6.89,6.89,600.0],["2012-08-24",6.88,6.89,6.66,6.66,1000.0],["2012-08-27",6.77,6.9,6.77,6.81,600.0],["2012-08-28",6.85,6.85,6.85,6.85,100.0],["2012-08-29",6.66,6.88,6.66,6.88,700.0],["2012-08-30",6.67,6.67,6.67,6.67,300.0],["2012-08-31",6.73,6.88,6.66,6.88,4000.0],["2012-09-04",6.85,6.85,6.85,6.85,100.0],["2012-09-05",6.84,6.84,6.68,6.73,2700.0],["2012-09-06",6.7,6.79,6.68,6.7,1400.0],["2012-09-07",6.75,6.75,6.63,6.63,2800.0],["2012-09-10",6.63,6.63,6.63,6.63,0.0],["2012-09-11",6.65,6.75,6.56,6.75,3800.0],["2012-09-12",6.73,6.73,6.61,6.61,1000.0],["2012-09-13",6.76,6.76,6.51,6.68,3700.0],["2012-09-14",6.64,6.64,6.47,6.47,5700.0],["2012-09-17",6.7,6.85,6.5,6.5,1900.0],["2012-09-18",6.37,6.49,6.21,6.49,1000.0],["2012-09-19",6.43,6.57,6.25,6.25,5500.0],["2012-09-20",6.26,6.38,6.05,6.09,3600.0],["2012-09-21",6.03,6.32,6.03,6.28,7100.0],["2012-09-24",6.23,6.29,5.76,5.85,16800.0],["2012-09-25",5.84,5.9,5.21,5.45,42300.0],["2012-09-26",5.64,5.64,5.27,5.34,12600.0],["2012-09-27",5.34,5.76,5.34,5.75,6700.0],["2012-09-28",5.68,5.85,5.53,5.64,10000.0],["2012-10-01",5.85,5.85,5.5,5.6,6900.0],["2012-10-02",5.66,5.9,5.46,5.89,3300.0],["2012-10-03",5.54,5.74,5.45,5.5,14600.0],["2012-10-04",5.43,5.75,5.43,5.65,5800.0],["2012-10-05",5.65,5.65,5.5,5.5,6900.0],["2012-10-08",5.5,5.76,5.47,5.7,4300.0],["2012-10-09",5.61,5.71,5.61,5.71,900.0],["2012-10-10",5.66,5.66,5.46,5.46,1300.0],["2012-10-11",5.53,5.54,5.38,5.54,2800.0],["2012-10-12",5.5,5.68,5.5,5.54,4400.0],["2012-10-15",5.51,5.89,5.5,5.89,3100.0],["2012-10-16",5.73,5.85,5.62,5.7,3000.0],["2012-10-17",5.76,5.96,5.71,5.82,1700.0],["2012-10-18",5.83,5.89,5.7,5.89,2000.0],["2012-10-19",5.77,5.86,5.7,5.7,3400.0],["2012-10-22",5.7,5.7,5.7,5.7,0.0],["2012-10-23",5.7,5.75,5.47,5.5,6900.0],["2012-10-24",5.51,5.54,5.39,5.39,7800.0],["2012-10-25",5.41,5.45,5.36,5.36,9200.0],["2012-10-26",5.4,5.83,5.4,5.5,4400.0],["2012-10-31",5.4,5.53,5.38,5.5,4400.0],["2012-11-01",5.44,5.71,5.4,5.6,10500.0],["2012-11-02",5.6,5.63,5.6,5.63,1000.0],["2012-11-05",5.51,5.51,5.51,5.51,100.0],["2012-11-06",5.5,5.5,5.48,5.48,1000.0],["2012-11-07",5.5,5.5,5.45,5.49,4300.0],["2012-11-08",5.47,5.49,5.45,5.49,1100.0],["2012-11-09",5.42,5.46,5.35,5.46,4000.0],["2012-11-12",5.41,5.41,5.34,5.35,7000.0],["2012-11-13",5.31,5.35,5.2,5.27,8100.0],["2012-11-14",5.16,5.29,5.13,5.29,12300.0],["2012-11-15",5.24,5.24,4.98,5.05,21900.0],["2012-11-16",5.12,5.12,4.84,4.96,12100.0],["2012-11-19",4.93,4.95,4.91,4.94,3100.0],["2012-11-20",4.92,4.99,4.88,4.99,1600.0],["2012-11-21",5.0,5.0,4.89,4.91,2100.0],["2012-11-23",4.91,4.91,4.91,4.91,0.0],["2012-11-26",4.91,4.91,4.71,4.82,7200.0],["2012-11-27",4.9,5.43,4.9,5.01,15000.0],["2012-11-28",5.09,5.13,4.99,5.0,14100.0],["2012-11-29",5.06,5.23,5.04,5.1,5600.0],["2012-11-30",5.1,5.14,5.1,5.12,600.0],["2012-12-03",5.19,5.19,5.12,5.12,600.0],["2012-12-04",5.24,5.24,5.1,5.16,1800.0],["2012-12-05",5.1,5.2,5.1,5.11,6600.0],["2012-12-06",5.24,5.25,5.08,5.08,4900.0],["2012-12-07",5.07,5.25,4.9,5.1,9200.0],["2012-12-10",5.25,5.25,5.03,5.07,14700.0],["2012-12-11",5.07,5.18,5.07,5.09,7000.0],["2012-12-12",5.14,5.39,5.14,5.39,5300.0],["2012-12-13",5.3,5.4,5.28,5.28,1500.0],["2012-12-14",5.34,5.36,5.3,5.32,900.0],["2012-12-17",5.31,5.49,5.31,5.43,4900.0],["2012-12-18",5.29,5.65,5.29,5.64,16000.0],["2012-12-19",5.56,5.56,5.4,5.41,3400.0],["2012-12-20",5.77,5.85,5.48,5.74,12700.0],["2012-12-21",5.29,5.8,5.29,5.64,10900.0],["2012-12-24",5.7,5.9,5.54,5.73,4200.0],["2012-12-26",5.33,5.72,5.31,5.7,4000.0],["2012-12-27",5.68,5.87,5.55,5.75,4500.0],["2012-12-28",5.57,5.81,5.45,5.63,9400.0],["2012-12-31",5.5,5.79,5.41,5.67,18900.0],["2013-01-02",5.8,6.0,5.78,5.9,20000.0],["2013-01-03",5.92,6.16,5.92,5.97,8300.0],["2013-01-04",5.88,5.94,5.65,5.87,18500.0],["2013-01-07",5.85,5.95,5.78,5.93,4400.0],["2013-01-08",5.9,6.07,5.71,5.99,4200.0],["2013-01-09",5.83,5.89,5.67,5.7,8100.0],["2013-01-10",5.79,5.8,5.79,5.8,200.0],["2013-01-11",5.88,5.95,5.67,5.95,1600.0],["2013-01-14",5.81,5.97,5.69,5.9,2300.0],["2013-01-15",5.85,5.98,5.76,5.88,1300.0],["2013-01-16",5.75,5.77,5.71,5.71,2200.0],["2013-01-17",5.75,5.77,5.66,5.76,5800.0],["2013-01-18",5.7,5.97,5.66,5.88,16700.0],["2013-01-22",5.89,6.04,5.67,5.85,13900.0],["2013-01-23",5.85,5.9,5.68,5.68,8800.0],["2013-01-24",5.72,5.84,5.72,5.8,1100.0],["2013-01-25",5.82,6.03,5.82,6.01,6000.0],["2013-01-28",6.03,6.03,6.03,6.03,1600.0],["2013-01-29",5.99,6.03,5.99,6.0,1100.0],["2013-01-30",6.02,6.14,6.0,6.14,4200.0],["2013-01-31",5.85,5.93,5.84,5.93,500.0],["2013-02-01",6.08,6.13,6.07,6.13,2600.0],["2013-02-04",5.98,6.04,5.81,6.04,9100.0],["2013-02-05",6.04,6.13,5.96,6.02,6900.0],["2013-02-06",6.16,7.04,6.15,7.01,17300.0],["2013-02-07",6.95,7.0,6.53,6.95,7700.0],["2013-02-08",7.0,7.0,6.99,7.0,2000.0],["2013-02-11",6.9,6.9,6.9,6.9,1000.0],["2013-02-12",6.7,7.04,6.5,7.0,13800.0],["2013-02-13",7.0,7.56,7.0,7.51,19200.0],["2013-02-14",7.42,7.44,7.24,7.4,6700.0],["2013-02-15",7.2,7.28,7.2,7.28,1000.0],["2013-02-19",7.24,7.27,7.14,7.27,10200.0],["2013-02-20",7.25,7.45,7.07,7.4,13000.0],["2013-02-21",7.2,7.48,7.2,7.48,6300.0],["2013-02-22",7.5,7.54,7.45,7.54,7700.0],["2013-02-25",7.57,7.57,7.44,7.49,4300.0],["2013-02-26",7.63,7.63,7.4,7.4,900.0],["2013-02-27",7.45,7.64,7.35,7.51,7000.0],["2013-02-28",7.5,7.5,7.18,7.35,3900.0],["2013-03-01",7.19,7.25,7.12,7.21,3500.0],["2013-03-04",7.2,7.47,7.2,7.42,6400.0],["2013-03-05",7.41,7.49,7.2,7.33,6700.0],["2013-03-06",7.44,7.46,7.25,7.29,3900.0],["2013-03-07",7.46,7.49,7.36,7.49,1400.0],["2013-03-08",7.22,7.59,7.22,7.55,5100.0],["2013-03-11",7.28,7.28,7.28,7.28,500.0],["2013-03-12",7.54,7.54,7.54,7.54,300.0],["2013-03-13",7.53,7.53,7.53,7.53,700.0],["2013-03-14",7.53,7.53,7.5,7.52,1200.0],["2013-03-15",7.22,7.35,7.11,7.35,6100.0],["2013-03-18",7.16,7.3,7.16,7.28,1200.0],["2013-03-19",7.39,7.49,6.83,7.4,8700.0],["2013-03-20",7.47,7.47,7.4,7.4,300.0],["2013-03-21",7.4,7.4,7.4,7.4,0.0],["2013-03-22",7.48,7.48,7.39,7.4,2500.0],["2013-03-25",7.4,7.45,7.3,7.45,6100.0],["2013-03-26",7.45,7.45,7.45,7.45,100.0],["2013-03-27",7.44,7.44,7.22,7.22,7600.0],["2013-03-28",7.3,7.3,7.2,7.25,13800.0],["2013-04-01",7.0,7.27,7.0,7.27,500.0],["2013-04-02",7.08,7.24,7.0,7.24,8700.0],["2013-04-03",7.18,7.18,5.79,7.07,1600.0],["2013-04-04",7.28,7.28,7.01,7.2,1100.0],["2013-04-05",7.14,7.28,7.09,7.16,11600.0],["2013-04-08",7.04,7.33,6.99,7.13,8900.0],["2013-04-09",7.24,7.31,7.11,7.23,1700.0],["2013-04-10",7.15,7.3,7.11,7.24,500.0],["2013-04-11",7.1,7.33,7.0,7.29,1600.0],["2013-04-12",7.21,7.21,6.78,7.02,6200.0],["2013-04-15",6.03,6.74,6.03,6.48,400.0],["2013-04-16",7.14,7.29,6.75,7.29,7100.0],["2013-04-17",7.11,7.32,7.1,7.1,3300.0],["2013-04-18",7.15,7.27,7.1,7.27,14300.0],["2013-04-19",7.39,7.39,7.25,7.25,600.0],["2013-04-22",7.19,7.32,7.05,7.23,600.0],["2013-04-23",7.18,7.3,7.01,7.27,3700.0],["2013-04-24",7.21,7.33,7.2,7.25,6200.0],["2013-04-25",7.29,7.29,7.22,7.24,1200.0],["2013-04-26",7.38,7.4,7.21,7.25,5500.0],["2013-04-29",7.26,7.32,7.12,7.2,4900.0],["2013-04-30",7.26,7.42,7.2,7.29,6300.0],["2013-05-01",7.17,7.3,6.99,6.99,98900.0],["2013-05-02",7.01,7.19,6.98,7.12,3500.0],["2013-05-03",7.17,7.2,6.67,7.2,12500.0],["2013-05-06",7.0,7.36,7.0,7.29,11200.0],["2013-05-07",7.4,7.48,7.08,7.39,66200.0],["2013-05-08",7.25,7.27,7.25,7.27,300.0],["2013-05-09",7.33,7.46,7.32,7.42,3400.0],["2013-05-10",7.52,7.55,7.24,7.26,9000.0],["2013-05-13",7.35,7.4,7.18,7.3,2100.0],["2013-05-14",7.33,7.33,6.81,7.2,17300.0],["2013-05-15",7.23,7.24,7.04,7.24,5400.0],["2013-05-16",7.1,7.1,7.1,7.1,100.0],["2013-05-17",7.21,7.32,7.05,7.32,3700.0],["2013-05-20",7.12,7.29,7.12,7.25,3400.0],["2013-05-21",7.22,7.43,7.18,7.28,13100.0],["2013-05-22",7.31,7.4,7.17,7.25,6600.0],["2013-05-23",7.27,7.3,7.06,7.29,1700.0],["2013-05-24",7.38,7.38,7.37,7.38,1300.0],["2013-05-28",7.44,7.7,7.32,7.46,33800.0],["2013-05-29",7.36,7.49,7.31,7.49,25400.0],["2013-05-30",7.54,8.33,7.52,7.71,22900.0],["2013-05-31",7.77,8.03,7.59,7.69,4900.0],["2013-06-03",7.8,8.0,7.61,7.9,7000.0],["2013-06-04",8.0,8.21,7.67,8.21,10400.0],["2013-06-05",8.24,8.39,8.22,8.22,3700.0],["2013-06-06",8.32,8.49,8.22,8.34,14400.0],["2013-06-07",8.42,8.81,8.42,8.59,12800.0],["2013-06-10",8.65,8.65,8.32,8.55,15300.0],["2013-06-11",9.5,10.02,9.12,9.38,102700.0],["2013-06-12",9.79,10.0,9.5,9.74,72600.0],["2013-06-13",9.82,10.0,9.51,9.71,119700.0],["2013-06-14",9.71,9.71,9.6,9.62,5700.0],["2013-06-17",9.63,9.95,9.33,9.44,148000.0],["2013-06-18",9.47,9.85,9.02,9.7,41900.0],["2013-06-19",9.98,11.5,9.95,10.9,272600.0],["2013-06-20",10.9,10.93,10.3,10.6,45400.0],["2013-06-21",10.46,10.71,10.36,10.57,14900.0],["2013-06-24",10.58,10.68,10.38,10.64,18800.0],["2013-06-25",10.65,11.0,10.56,10.67,20300.0],["2013-06-26",10.34,11.3,10.3,11.19,25600.0],["2013-06-27",11.2,11.3,10.6,11.29,39200.0],["2013-06-28",11.27,11.5,10.76,11.37,29300.0],["2013-07-01",11.42,11.42,10.97,11.1,16400.0],["2013-07-02",11.1,11.33,10.97,11.33,15100.0],["2013-07-03",11.3,11.3,10.78,11.0,12600.0],["2013-07-05",11.19,11.23,10.86,11.1,10800.0],["2013-07-08",10.98,11.1,10.8,11.01,23700.0],["2013-07-09",10.83,11.4,10.82,11.12,24600.0],["2013-07-10",11.1,11.34,11.07,11.25,9200.0],["2013-07-11",11.3,11.35,10.85,11.35,21000.0],["2013-07-12",11.29,11.39,11.11,11.37,20200.0],["2013-07-15",11.35,11.38,11.03,11.28,28300.0],["2013-07-16",11.4,11.4,11.24,11.31,15800.0],["2013-07-17",11.33,11.39,11.2,11.31,13100.0],["2013-07-18",11.34,11.4,11.14,11.39,17700.0],["2013-07-19",11.37,11.4,11.3,11.31,4300.0],["2013-07-22",11.34,11.36,11.02,11.16,14700.0],["2013-07-23",11.13,11.34,11.01,11.17,18000.0],["2013-07-24",11.11,11.32,11.11,11.27,41600.0],["2013-07-25",11.17,11.33,11.06,11.23,17800.0],["2013-07-26",11.2,11.2,10.81,11.07,24700.0],["2013-07-29",11.16,11.16,10.66,10.88,13800.0],["2013-07-30",10.8,10.98,10.7,10.79,8100.0],["2013-07-31",10.8,11.14,10.75,10.84,10500.0],["2013-08-01",10.94,11.0,10.69,10.77,8400.0],["2013-08-02",10.85,10.99,10.79,10.91,9800.0],["2013-08-05",10.85,11.0,10.73,10.95,4900.0],["2013-08-06",10.83,10.99,10.8,10.93,9300.0],["2013-08-07",10.92,11.0,10.82,10.91,5500.0],["2013-08-08",10.9,10.95,10.85,10.87,4900.0],["2013-08-09",10.91,10.95,10.75,10.88,10500.0],["2013-08-12",10.9,11.47,10.86,11.32,44600.0],["2013-08-13",11.35,11.38,10.79,10.94,27000.0],["2013-08-14",10.99,11.11,10.28,10.82,25200.0],["2013-08-15",10.89,10.89,9.97,10.23,33300.0],["2013-08-16",10.04,10.22,9.61,9.87,30500.0],["2013-08-19",9.87,10.38,9.62,10.08,13000.0],["2013-08-20",10.07,10.38,9.9,10.38,5800.0],["2013-08-21",10.34,10.36,10.0,10.27,15600.0],["2013-08-22",10.25,10.68,10.25,10.4,3200.0],["2013-08-23",10.59,10.59,10.06,10.22,12200.0],["2013-08-26",10.23,10.52,10.19,10.3,7900.0],["2013-08-27",10.13,10.3,9.85,10.14,32900.0],["2013-08-28",10.11,10.18,9.92,9.92,3200.0],["2013-08-29",9.93,10.26,9.72,10.06,15200.0],["2013-08-30",10.1,10.29,10.0,10.18,12400.0],["2013-09-03",10.25,10.33,10.23,10.27,4600.0],["2013-09-04",10.31,10.45,10.06,10.06,29100.0],["2013-09-05",10.08,10.33,10.08,10.19,13300.0],["2013-09-06",10.33,10.34,10.13,10.16,10100.0],["2013-09-09",10.21,10.48,10.06,10.4,13100.0],["2013-09-10",10.49,10.59,10.49,10.54,1200.0],["2013-09-11",10.54,10.74,10.54,10.66,9500.0],["2013-09-12",11.6,12.49,11.35,11.76,210100.0],["2013-09-13",11.78,12.28,11.75,12.08,51700.0],["2013-09-16",12.31,12.31,11.85,12.07,42700.0],["2013-09-17",12.1,12.2,11.77,11.8,33100.0],["2013-09-18",12.0,12.01,11.79,11.92,50400.0],["2013-09-19",11.91,11.93,11.56,11.74,43700.0],["2013-09-20",11.7,11.82,11.42,11.49,20900.0],["2013-09-23",11.99,11.99,11.32,11.4,24000.0],["2013-09-24",11.41,11.41,11.12,11.12,13500.0],["2013-09-25",11.27,11.44,11.23,11.39,32000.0],["2013-09-26",11.38,11.63,11.23,11.53,8700.0],["2013-09-27",11.35,11.64,11.35,11.62,4400.0],["2013-09-30",11.51,11.59,11.37,11.42,1900.0],["2013-10-01",11.35,11.51,11.25,11.43,9300.0],["2013-10-02",11.41,11.65,11.24,11.41,10300.0],["2013-10-03",11.35,11.58,11.2,11.39,10900.0],["2013-10-04",11.24,11.5,11.2,11.4,18700.0],["2013-10-07",11.25,11.58,11.15,11.37,8600.0],["2013-10-08",11.39,11.39,11.18,11.2,8000.0],["2013-10-09",11.23,11.41,11.23,11.28,7400.0],["2013-10-10",11.3,11.5,11.21,11.37,36900.0],["2013-10-11",11.33,11.5,11.3,11.49,33400.0],["2013-10-14",11.4,11.5,11.25,11.44,42900.0],["2013-10-15",11.44,11.74,11.24,11.74,32800.0],["2013-10-16",11.73,11.73,11.17,11.39,30900.0],["2013-10-17",11.45,11.73,11.45,11.63,22900.0],["2013-10-18",11.58,11.82,11.5,11.82,22300.0],["2013-10-21",11.77,11.82,11.62,11.79,12300.0],["2013-10-22",11.8,12.02,11.76,12.02,15100.0],["2013-10-23",11.98,11.98,11.71,11.89,7200.0],["2013-10-24",11.96,11.98,11.7,11.85,8800.0],["2013-10-25",11.84,12.0,11.67,11.93,11000.0],["2013-10-28",11.85,12.09,11.69,11.91,17700.0],["2013-10-29",11.9,11.91,11.58,11.9,13300.0],["2013-10-30",11.79,12.0,11.75,11.82,17300.0],["2013-10-31",11.82,11.99,11.8,11.84,3600.0],["2013-11-01",11.9,11.98,11.61,11.71,9300.0],["2013-11-04",11.81,12.03,11.64,11.89,15300.0],["2013-11-05",11.97,12.0,11.8,11.91,12500.0],["2013-11-06",12.0,12.18,11.9,11.93,27500.0],["2013-11-07",11.89,11.97,11.64,11.72,4600.0],["2013-11-08",11.99,12.07,11.7,11.7,35000.0],["2013-11-11",11.64,11.93,11.64,11.76,13500.0],["2013-11-12",11.78,11.86,11.64,11.64,6200.0],["2013-11-13",11.74,11.88,11.63,11.63,7000.0],["2013-11-14",11.47,11.63,11.19,11.19,14600.0],["2013-11-15",11.12,11.25,11.05,11.25,22300.0],["2013-11-18",11.21,11.43,11.21,11.31,10900.0],["2013-11-19",12.0,12.29,12.0,12.09,54600.0],["2013-11-20",12.1,13.3,12.1,13.09,86900.0],["2013-11-21",13.12,13.37,12.85,13.37,33100.0],["2013-11-22",13.08,13.25,12.8,13.02,49200.0],["2013-11-25",13.0,13.18,12.97,13.18,36700.0],["2013-11-26",13.2,13.4,12.9,13.37,29600.0],["2013-11-27",13.33,13.49,13.1,13.31,33600.0],["2013-11-29",13.25,13.36,12.82,12.98,15800.0],["2013-12-02",13.02,13.07,12.77,12.77,21200.0],["2013-12-03",12.76,13.0,12.76,12.81,23400.0],["2013-12-04",12.76,13.04,12.76,12.98,12400.0],["2013-12-05",13.02,13.13,12.9,13.13,12400.0],["2013-12-06",13.0,13.1,12.77,12.94,21400.0],["2013-12-09",13.72,15.14,13.6,14.53,152200.0],["2013-12-10",14.65,14.81,14.27,14.71,157500.0],["2013-12-11",14.73,14.75,14.39,14.48,13000.0],["2013-12-12",14.4,14.6,14.03,14.6,37700.0],["2013-12-13",14.5,14.5,14.17,14.17,37000.0],["2013-12-16",14.43,14.49,14.17,14.28,67900.0],["2013-12-17",14.23,14.29,14.17,14.18,19800.0],["2013-12-18",14.25,14.36,13.81,13.92,31400.0],["2013-12-19",14.12,14.12,13.47,13.6,18800.0],["2013-12-20",13.52,13.63,13.23,13.54,18900.0],["2013-12-23",13.72,13.72,13.25,13.49,29300.0],["2013-12-24",13.4,13.4,13.29,13.29,2300.0],["2013-12-26",13.28,14.28,13.12,14.0,120400.0],["2013-12-27",14.09,14.32,13.66,13.95,36900.0],["2013-12-30",14.02,14.07,12.51,14.02,88500.0],["2013-12-31",14.0,14.48,13.66,14.35,104600.0],["2014-01-02",15.0,15.22,14.31,14.52,166300.0],["2014-01-03",14.47,14.71,13.84,14.25,66900.0],["2014-01-06",14.29,14.35,13.89,13.93,79800.0],["2014-01-07",14.13,14.8,13.87,14.56,91100.0],["2014-01-08",14.98,15.6,14.36,14.74,113200.0],["2014-01-09",15.0,16.44,14.67,16.2,137800.0],["2014-01-10",16.3,16.5,15.59,16.45,95400.0],["2014-01-13",16.05,16.78,15.6,15.91,106500.0],["2014-01-14",16.15,16.29,15.01,15.5,88300.0],["2014-01-15",15.51,15.72,14.91,15.27,62500.0],["2014-01-16",15.29,15.73,15.29,15.59,32800.0],["2014-01-17",15.58,15.58,15.03,15.24,34200.0],["2014-01-21",15.35,16.2,14.94,16.02,54100.0],["2014-01-22",16.07,16.69,15.89,16.11,40700.0],["2014-01-23",16.02,16.02,15.55,15.67,27500.0],["2014-01-24",15.57,15.88,14.5,14.6,40200.0],["2014-01-27",14.49,14.66,13.72,13.77,60600.0],["2014-01-28",13.71,14.39,13.71,14.25,22500.0],["2014-01-29",14.25,14.38,13.75,14.38,24200.0],["2014-01-30",14.4,14.76,13.96,14.31,23100.0],["2014-01-31",13.59,14.91,12.5,14.52,27100.0],["2014-02-03",14.52,14.72,13.99,14.03,20600.0],["2014-02-04",14.02,14.15,13.8,13.84,14700.0],["2014-02-05",13.8,13.84,13.14,13.6,31600.0],["2014-02-06",13.87,14.41,13.64,14.01,23200.0],["2014-02-07",13.99,14.41,13.95,14.13,6500.0],["2014-02-10",14.13,14.78,14.08,14.51,21000.0],["2014-02-11",14.76,15.86,14.45,15.42,62900.0],["2014-02-12",15.44,16.31,15.25,15.68,53900.0],["2014-02-13",15.63,16.0,15.5,15.66,14400.0],["2014-02-14",15.49,15.91,15.48,15.79,7000.0],["2014-02-18",15.7,15.79,14.21,14.57,45100.0],["2014-02-19",14.64,14.64,14.33,14.57,10200.0],["2014-02-20",14.48,14.74,14.16,14.72,22900.0],["2014-02-21",14.83,15.16,14.51,15.08,15100.0],["2014-02-24",14.76,15.12,14.76,14.87,22000.0],["2014-02-25",14.9,15.2,14.9,15.08,27200.0],["2014-02-26",15.06,15.2,15.0,15.2,16800.0],["2014-02-27",15.23,15.56,15.2,15.37,18400.0],["2014-02-28",15.42,15.5,15.31,15.5,14000.0],["2014-03-03",15.25,15.65,14.69,15.65,32900.0],["2014-03-04",15.61,15.71,15.07,15.1,16500.0],["2014-03-05",15.23,15.25,15.0,15.24,21300.0],["2014-03-06",15.36,15.7,15.36,15.69,28600.0],["2014-03-07",15.66,15.66,15.0,15.47,14700.0],["2014-03-10",15.08,15.52,15.05,15.51,9900.0],["2014-03-11",15.53,15.74,15.48,15.63,23000.0],["2014-03-12",15.5,15.69,15.5,15.61,15600.0],["2014-03-13",15.72,15.96,15.58,15.81,30900.0],["2014-03-14",15.8,16.17,15.5,16.01,19900.0],["2014-03-17",16.0,16.24,15.97,16.06,11200.0],["2014-03-18",16.15,16.83,16.02,16.8,44300.0],["2014-03-19",16.98,17.44,16.61,16.66,58800.0],["2014-03-20",16.59,16.89,16.19,16.19,10200.0],["2014-03-21",16.2,16.4,15.86,15.86,22900.0],["2014-03-24",15.78,16.04,15.43,15.9,18600.0],["2014-03-25",16.03,16.12,15.42,15.56,31700.0],["2014-03-26",15.74,15.86,14.63,14.84,40500.0],["2014-03-27",14.74,14.77,13.82,14.02,34300.0],["2014-03-28",13.94,14.16,13.72,14.03,13300.0],["2014-03-31",14.03,14.29,13.43,13.61,26900.0],["2014-04-01",13.73,13.89,13.39,13.83,27900.0],["2014-04-02",13.83,14.09,13.77,13.82,12800.0],["2014-04-03",13.91,13.99,13.62,13.69,18700.0],["2014-04-04",13.65,14.03,13.07,13.53,21200.0],["2014-04-07",13.41,13.41,12.21,12.41,50000.0],["2014-04-08",12.35,12.99,12.25,12.58,35800.0],["2014-04-09",12.61,13.12,12.44,12.92,34600.0],["2014-04-10",13.13,13.13,12.28,12.53,23900.0],["2014-04-11",12.53,12.54,12.18,12.29,13100.0],["2014-04-14",12.41,12.65,12.13,12.13,32700.0],["2014-04-15",11.82,12.0,9.57,9.79,181700.0],["2014-04-16",9.82,10.0,9.14,9.37,120600.0],["2014-04-17",9.44,9.46,9.11,9.19,55900.0],["2014-04-21",9.24,9.47,9.16,9.35,107800.0],["2014-04-22",9.33,9.79,9.33,9.76,73300.0],["2014-04-23",9.8,10.35,9.62,10.19,59900.0],["2014-04-24",10.25,11.25,10.12,10.92,74200.0],["2014-04-25",10.9,11.47,10.61,10.77,39200.0],["2014-04-28",10.71,11.17,10.53,10.73,52900.0],["2014-04-29",10.0,10.8,10.0,10.73,26300.0],["2014-04-30",10.74,11.21,10.61,10.89,24800.0],["2014-05-01",11.02,11.15,10.81,10.88,21200.0],["2014-05-02",11.03,11.84,11.0,11.13,49600.0],["2014-05-05",10.63,10.89,10.63,10.84,12500.0],["2014-05-06",10.71,11.07,10.61,10.71,16200.0],["2014-05-07",10.69,10.82,10.59,10.67,7600.0],["2014-05-08",10.69,10.73,10.02,10.25,17600.0],["2014-05-09",10.16,10.64,10.08,10.37,18800.0],["2014-05-12",10.3,10.32,10.04,10.18,22500.0],["2014-05-13",10.08,10.28,9.8,10.09,37400.0],["2014-05-14",10.04,10.16,9.69,9.96,41600.0],["2014-05-15",10.02,10.02,9.5,9.81,29800.0],["2014-05-16",9.61,9.93,9.61,9.8,10200.0],["2014-05-19",9.9,10.0,9.78,9.78,19600.0],["2014-05-20",9.79,9.87,9.55,9.7,9400.0],["2014-05-21",9.73,9.9,9.46,9.68,14000.0],["2014-05-22",9.64,9.76,9.51,9.62,21100.0],["2014-05-23",9.54,9.9,9.22,9.74,26300.0],["2014-05-27",9.79,10.48,9.79,9.82,24300.0],["2014-05-28",9.89,10.4,9.86,9.9,23900.0],["2014-05-29",10.02,10.24,9.94,10.05,39100.0],["2014-05-30",10.1,10.28,10.02,10.05,5800.0],["2014-06-02",10.27,10.48,10.05,10.25,32500.0],["2014-06-03",10.1,10.39,10.1,10.28,18500.0],["2014-06-04",10.33,10.5,10.13,10.4,12500.0],["2014-06-05",10.2,10.47,10.19,10.47,13700.0],["2014-06-06",10.47,10.65,10.47,10.61,4200.0],["2014-06-09",10.49,10.78,10.49,10.7,21500.0],["2014-06-10",11.12,11.58,10.86,11.45,139100.0],["2014-06-11",11.39,11.86,11.39,11.86,22100.0],["2014-06-12",11.74,12.01,11.57,11.73,15400.0],["2014-06-13",11.64,12.4,11.64,12.14,48500.0],["2014-06-16",12.23,12.55,12.1,12.49,28900.0],["2014-06-17",12.49,12.59,12.25,12.41,14000.0],["2014-06-18",12.48,12.9,12.32,12.57,9800.0],["2014-06-19",12.68,12.7,12.38,12.38,13100.0],["2014-06-20",12.43,12.57,12.0,12.02,13100.0],["2014-06-23",12.04,12.42,11.75,11.98,29400.0],["2014-06-24",11.75,11.99,11.47,11.75,21500.0],["2014-06-25",11.5,12.27,11.47,12.07,30400.0],["2014-06-26",11.91,12.25,11.8,12.25,16500.0],["2014-06-27",12.16,12.38,11.56,11.56,13500.0],["2014-06-30",11.59,11.79,11.31,11.41,20700.0],["2014-07-01",11.36,11.64,11.27,11.36,20400.0],["2014-07-02",11.21,11.44,11.17,11.44,26500.0],["2014-07-03",11.46,11.46,11.33,11.44,12700.0],["2014-07-07",11.36,11.44,11.36,11.4,6000.0],["2014-07-08",11.36,11.45,11.2,11.39,52400.0],["2014-07-09",11.31,11.94,11.23,11.56,25600.0],["2014-07-10",11.48,11.8,11.25,11.66,13900.0],["2014-07-11",11.67,11.82,11.42,11.46,4100.0],["2014-07-14",11.54,11.77,11.5,11.57,7200.0],["2014-07-15",11.6,11.7,11.4,11.57,17700.0],["2014-07-16",11.62,11.87,11.38,11.38,15700.0],["2014-07-17",11.38,11.84,11.21,11.21,71900.0],["2014-07-18",11.24,11.61,10.86,11.08,20300.0],["2014-07-21",11.14,11.14,10.67,10.88,17700.0],["2014-07-22",11.04,11.1,10.9,11.09,9900.0],["2014-07-23",11.16,11.79,11.16,11.39,25900.0],["2014-07-24",11.51,11.9,11.51,11.77,16900.0],["2014-07-25",11.87,11.87,11.7,11.86,7000.0],["2014-07-28",11.86,11.87,11.42,11.57,16400.0],["2014-07-29",11.5,11.81,11.35,11.44,11600.0],["2014-07-30",11.38,11.57,11.3,11.33,7200.0],["2014-07-31",11.21,11.32,10.83,11.01,15500.0],["2014-08-01",10.87,11.27,10.76,11.27,11900.0],["2014-08-04",11.14,11.14,10.87,10.99,8600.0],["2014-08-05",10.83,11.5,10.83,11.3,30800.0],["2014-08-06",11.29,11.59,11.03,11.46,22100.0],["2014-08-07",11.35,11.57,11.29,11.36,20200.0],["2014-08-08",11.37,11.6,11.36,11.53,15600.0],["2014-08-11",11.57,11.78,11.56,11.76,25000.0],["2014-08-12",11.76,12.1,11.57,12.09,18200.0],["2014-08-13",12.1,12.78,12.01,12.71,16600.0],["2014-08-14",12.72,12.73,12.45,12.68,6200.0],["2014-08-15",12.61,12.7,12.36,12.6,8800.0],["2014-08-18",12.75,13.72,12.68,13.4,31800.0],["2014-08-19",13.4,13.45,13.06,13.26,10100.0],["2014-08-20",13.27,13.37,13.07,13.37,20300.0],["2014-08-21",13.24,13.48,13.11,13.3,22600.0],["2014-08-22",13.28,13.3,13.15,13.3,10700.0],["2014-08-25",13.48,13.5,12.76,12.83,30500.0],["2014-08-26",12.96,13.15,12.86,13.09,15800.0],["2014-08-27",13.09,13.17,12.9,12.97,16400.0],["2014-08-28",12.97,13.0,12.8,12.97,11100.0],["2014-08-29",12.9,12.98,12.73,12.74,11000.0],["2014-09-02",12.76,12.76,12.4,12.45,8800.0],["2014-09-03",12.5,12.5,12.26,12.33,10500.0],["2014-09-04",12.3,12.5,12.23,12.24,4000.0],["2014-09-05",12.22,12.22,11.9,12.19,15000.0],["2014-09-08",12.19,12.19,12.1,12.18,6500.0],["2014-09-09",12.1,12.29,12.1,12.19,4300.0],["2014-09-10",11.13,11.15,10.13,10.54,72300.0],["2014-09-11",10.54,10.68,10.02,10.45,21800.0],["2014-09-12",10.36,10.45,10.23,10.43,17400.0],["2014-09-15",10.32,10.35,9.63,9.89,23100.0],["2014-09-16",9.76,9.89,9.71,9.83,10300.0],["2014-09-17",9.82,9.87,9.68,9.75,13100.0],["2014-09-18",9.76,9.76,9.68,9.69,4900.0],["2014-09-19",9.78,9.78,9.68,9.68,14400.0],["2014-09-22",9.68,9.71,9.4,9.42,12300.0],["2014-09-23",9.52,9.69,9.42,9.51,7600.0],["2014-09-24",9.47,9.5,9.35,9.42,9100.0],["2014-09-25",9.42,9.53,9.34,9.48,8200.0],["2014-09-26",9.53,9.61,9.46,9.46,8700.0],["2014-09-29",9.41,9.87,9.4,9.51,3100.0],["2014-09-30",9.5,9.85,9.41,9.5,4700.0],["2014-10-01",9.52,9.56,9.06,9.15,18300.0],["2014-10-02",9.15,9.26,9.01,9.21,31600.0],["2014-10-03",9.56,9.56,9.25,9.37,8000.0],["2014-10-06",9.4,9.46,9.25,9.33,6900.0],["2014-10-07",9.8,9.8,9.14,9.21,19200.0],["2014-10-08",9.5,9.5,9.22,9.4,11900.0],["2014-10-09",9.36,9.7,9.31,9.36,4500.0],["2014-10-10",9.3,9.34,9.03,9.25,19200.0],["2014-10-13",9.66,9.66,9.0,9.0,13800.0],["2014-10-14",9.02,9.08,8.18,8.75,12100.0],["2014-10-15",8.45,8.89,8.45,8.89,12700.0],["2014-10-16",8.74,8.94,8.74,8.84,4100.0],["2014-10-17",9.0,9.06,8.8,8.92,11800.0],["2014-10-20",8.99,9.43,8.75,8.75,21800.0],["2014-10-21",8.75,8.9,8.75,8.84,25600.0],["2014-10-22",8.9,8.9,8.66,8.83,14700.0],["2014-10-23",8.93,9.07,8.73,8.77,12600.0],["2014-10-24",8.86,8.86,8.7,8.7,14300.0],["2014-10-27",8.6,8.68,8.6,8.62,4700.0],["2014-10-28",8.69,9.18,8.69,9.17,8000.0],["2014-10-29",9.0,9.12,8.9,8.91,9100.0],["2014-10-30",8.99,9.0,8.75,8.89,16400.0],["2014-10-31",9.02,9.12,8.79,9.12,8000.0],["2014-11-03",9.12,9.16,8.9,9.03,35800.0],["2014-11-04",8.74,9.11,8.63,8.79,14400.0],["2014-11-05",8.8,8.92,8.64,8.73,10700.0],["2014-11-06",8.57,8.88,8.3,8.47,49200.0],["2014-11-07",8.73,8.75,8.38,8.45,7300.0],["2014-11-10",8.54,8.77,8.54,8.7,14300.0],["2014-11-11",8.6,8.73,8.34,8.52,10400.0],["2014-11-12",8.53,8.69,8.27,8.42,13900.0],["2014-11-13",8.34,8.42,8.18,8.41,8200.0],["2014-11-14",8.42,8.67,8.35,8.65,16000.0],["2014-11-17",8.43,8.8,8.34,8.37,9900.0],["2014-11-18",8.57,8.72,8.44,8.71,12000.0],["2014-11-19",8.66,8.75,8.38,8.69,9300.0],["2014-11-20",8.7,8.7,8.49,8.55,9300.0],["2014-11-21",8.65,8.72,8.55,8.6,3800.0],["2014-11-24",8.6,8.73,8.52,8.63,11400.0],["2014-11-25",8.6,8.73,8.51,8.67,3100.0],["2014-11-26",8.71,8.72,8.61,8.7,3200.0],["2014-11-28",8.66,8.66,8.41,8.42,2400.0],["2014-12-01",8.44,8.64,8.37,8.37,14000.0],["2014-12-02",8.37,8.38,7.34,7.96,26000.0],["2014-12-03",8.43,8.43,7.57,7.92,11000.0],["2014-12-04",7.92,8.1,7.63,7.85,31200.0],["2014-12-05",7.85,7.85,7.41,7.68,22100.0],["2014-12-08",7.63,8.11,7.63,7.77,15000.0],["2014-12-09",7.56,7.9,7.04,7.2,37900.0],["2014-12-10",7.17,7.33,6.81,6.86,18400.0],["2014-12-11",6.94,7.14,6.43,6.55,37700.0],["2014-12-12",6.75,6.75,6.15,6.34,36700.0],["2014-12-15",6.34,6.34,6.02,6.15,27500.0],["2014-12-16",6.15,6.15,5.66,5.96,48500.0],["2014-12-17",5.92,6.08,5.46,5.46,40400.0],["2014-12-18",5.66,6.13,5.66,5.95,27900.0],["2014-12-19",5.95,6.28,5.91,6.09,15000.0],["2014-12-22",6.22,6.22,5.79,6.03,20300.0],["2014-12-23",6.1,6.81,6.05,6.73,17500.0],["2014-12-24",6.99,7.3,6.85,6.95,5500.0],["2014-12-26",7.3,7.3,6.62,6.85,9100.0],["2014-12-29",6.91,6.91,6.52,6.75,15100.0],["2014-12-30",6.77,7.14,6.76,7.0,8100.0],["2014-12-31",7.0,7.06,6.66,7.01,14800.0],["2015-01-02",7.0,7.2,6.76,6.95,4700.0],["2015-01-05",7.01,7.08,6.6,6.6,19700.0],["2015-01-06",6.7,6.8,6.51,6.58,16100.0],["2015-01-07",6.89,6.89,6.5,6.5,13900.0],["2015-01-08",6.6,6.71,6.51,6.55,9500.0],["2015-01-09",6.53,6.66,6.5,6.56,8100.0],["2015-01-12",6.59,6.63,6.51,6.56,4300.0],["2015-01-13",6.62,6.62,5.99,6.15,24300.0],["2015-01-14",6.03,6.15,6.0,6.03,5100.0],["2015-01-15",6.08,6.08,6.0,6.05,8700.0],["2015-01-16",6.05,6.08,6.0,6.0,2700.0],["2015-01-20",6.02,6.21,6.02,6.17,6400.0],["2015-01-21",6.15,6.25,6.01,6.24,16300.0],["2015-01-22",6.5,6.5,6.08,6.11,11000.0],["2015-01-23",6.23,6.43,5.77,5.86,20000.0],["2015-01-26",5.77,6.63,5.77,5.77,9600.0],["2015-01-27",5.76,5.84,5.64,5.8,13300.0],["2015-01-28",5.89,5.97,5.82,5.82,5200.0],["2015-01-29",5.99,5.99,5.61,5.78,7400.0],["2015-01-30",5.65,5.86,5.55,5.58,208500.0],["2015-02-02",5.71,5.82,5.56,5.61,5400.0],["2015-02-03",5.84,5.84,5.62,5.62,15300.0],["2015-02-04",5.6,5.85,5.55,5.6,21100.0],["2015-02-05",5.82,6.0,5.65,5.74,18700.0],["2015-02-06",5.94,6.69,5.94,6.53,29300.0],["2015-02-09",6.59,6.6,6.51,6.57,13400.0],["2015-02-10",6.7,6.7,5.9,6.01,31700.0],["2015-02-11",6.12,6.44,6.0,6.19,14200.0],["2015-02-12",6.3,6.47,6.28,6.43,5800.0],["2015-02-13",6.46,6.99,6.37,6.79,11100.0],["2015-02-17",6.76,7.0,6.29,6.46,9900.0],["2015-02-18",6.52,6.88,6.4,6.7,16300.0],["2015-02-19",6.87,7.1,6.82,6.83,34400.0],["2015-02-20",7.04,7.04,6.65,6.75,11200.0],["2015-02-23",6.57,6.7,6.41,6.54,11700.0],["2015-02-24",6.39,6.5,6.22,6.42,7200.0],["2015-02-25",6.23,6.58,6.16,6.18,17800.0],["2015-02-26",6.25,6.63,6.18,6.63,34300.0],["2015-02-27",6.54,6.6,6.4,6.45,16800.0],["2015-03-02",6.35,6.54,6.16,6.29,15600.0],["2015-03-03",6.49,6.49,6.33,6.37,6700.0],["2015-03-04",6.38,6.44,6.32,6.35,5600.0],["2015-03-05",6.35,6.39,6.26,6.39,2300.0],["2015-03-06",6.26,6.39,6.24,6.36,6200.0],["2015-03-09",6.42,6.42,6.22,6.39,5100.0],["2015-03-10",6.21,6.3,6.12,6.21,9300.0],["2015-03-11",6.33,6.33,6.15,6.15,12900.0],["2015-03-12",6.2,6.24,6.16,6.17,15700.0],["2015-03-13",6.15,6.22,5.75,6.12,13000.0],["2015-03-16",6.17,6.19,5.94,6.05,13000.0],["2015-03-17",6.0,6.09,6.0,6.06,4400.0],["2015-03-18",6.03,6.07,5.95,5.95,3600.0],["2015-03-19",6.02,6.11,5.95,6.11,6300.0],["2015-03-20",6.22,6.22,6.06,6.13,13200.0],["2015-03-23",6.04,6.18,6.04,6.11,16700.0],["2015-03-24",6.12,6.14,6.01,6.12,14400.0],["2015-03-25",6.18,6.19,6.11,6.13,5400.0],["2015-03-26",6.07,6.36,6.05,6.25,8100.0],["2015-03-27",6.2,6.27,6.1,6.1,3100.0],["2015-03-30",6.12,6.32,6.12,6.26,13000.0],["2015-03-31",6.22,6.38,6.14,6.25,14100.0],["2015-04-01",6.3,6.3,6.06,6.22,5300.0],["2015-04-02",6.28,6.36,6.13,6.34,4600.0],["2015-04-06",6.37,6.38,6.17,6.31,13900.0],["2015-04-07",6.29,6.38,6.29,6.36,4400.0],["2015-04-08",6.35,6.35,6.12,6.35,10900.0],["2015-04-09",6.33,6.35,6.26,6.3,31500.0],["2015-04-10",6.3,6.36,6.22,6.3,8200.0],["2015-04-13",6.23,6.26,6.16,6.22,4500.0],["2015-04-14",6.32,6.34,6.2,6.2,9900.0],["2015-04-15",6.33,6.33,6.2,6.21,11300.0],["2015-04-16",6.28,6.28,6.02,6.04,11400.0],["2015-04-17",6.27,6.27,5.86,5.95,8600.0],["2015-04-20",6.02,6.19,5.86,6.0,15500.0],["2015-04-21",6.15,6.18,5.89,5.98,95000.0],["2015-04-22",6.05,6.14,5.81,5.81,112200.0],["2015-04-23",6.0,6.05,5.75,5.75,23300.0],["2015-04-24",5.86,5.87,5.72,5.75,15600.0],["2015-04-27",5.69,5.9,5.65,5.65,29300.0],["2015-04-28",5.65,5.99,5.55,5.86,55700.0],["2015-04-29",5.94,5.97,5.51,5.6,65300.0],["2015-04-30",5.55,5.93,5.55,5.93,40900.0],["2015-05-01",5.84,6.14,5.84,6.01,27800.0],["2015-05-04",6.1,6.28,6.09,6.17,18000.0],["2015-05-05",6.19,6.23,6.18,6.18,8900.0],["2015-05-06",6.22,6.25,6.12,6.16,6000.0],["2015-05-07",6.22,6.22,6.01,6.05,9600.0],["2015-05-08",6.18,6.49,6.1,6.23,18900.0],["2015-05-11",6.29,6.49,6.29,6.38,3200.0],["2015-05-12",6.38,6.55,6.37,6.39,16500.0],["2015-05-13",6.45,6.55,6.36,6.4,14900.0],["2015-05-14",6.53,6.53,6.27,6.27,15700.0],["2015-05-15",6.34,6.55,6.34,6.37,9900.0],["2015-05-18",6.43,6.48,5.76,6.39,20500.0],["2015-05-19",6.26,6.31,6.13,6.25,20600.0],["2015-05-20",6.2,6.36,6.13,6.26,3600.0],["2015-05-21",6.21,6.25,6.05,6.16,9100.0],["2015-05-22",6.2,6.37,6.1,6.16,12300.0],["2015-05-26",6.23,6.38,6.12,6.15,4200.0],["2015-05-27",6.12,6.27,6.12,6.22,6800.0],["2015-05-28",6.21,6.21,6.12,6.15,1200.0],["2015-05-29",6.23,6.31,6.15,6.31,4300.0],["2015-06-01",6.32,6.32,6.13,6.13,8900.0],["2015-06-02",6.15,6.23,6.14,6.16,10800.0],["2015-06-03",6.28,6.28,6.17,6.17,1900.0],["2015-06-04",6.05,6.24,6.05,6.23,7000.0],["2015-06-05",6.24,6.24,6.1,6.21,10800.0],["2015-06-08",6.27,6.28,6.15,6.28,5400.0],["2015-06-09",6.2,6.2,6.1,6.19,1600.0],["2015-06-10",6.17,6.17,6.12,6.12,1900.0],["2015-06-11",6.12,6.15,6.0,6.06,2100.0],["2015-06-12",6.4,6.64,6.1,6.37,79200.0],["2015-06-15",6.4,6.45,6.32,6.4,28700.0],["2015-06-16",6.28,6.45,6.28,6.33,23200.0],["2015-06-17",6.44,6.45,6.36,6.37,22100.0],["2015-06-18",6.44,6.45,6.36,6.38,16000.0],["2015-06-19",6.38,6.4,6.31,6.32,8400.0],["2015-06-22",6.44,6.44,6.24,6.26,3000.0],["2015-06-23",6.26,6.41,6.13,6.16,11900.0],["2015-06-24",6.11,6.27,6.1,6.1,6700.0],["2015-06-25",6.05,6.2,6.05,6.11,9500.0],["2015-06-26",6.03,6.24,6.01,6.2,12000.0],["2015-06-29",6.08,6.16,6.0,6.0,8100.0],["2015-06-30",6.32,6.32,5.8,6.05,25000.0],["2015-07-01",6.0,6.0,5.82,5.86,7000.0],["2015-07-02",5.82,5.93,5.82,5.86,2100.0],["2015-07-06",5.78,5.82,5.57,5.74,14700.0],["2015-07-07",5.81,5.85,5.61,5.65,11300.0],["2015-07-08",5.64,5.8,5.57,5.59,10700.0],["2015-07-09",5.69,5.69,5.56,5.56,5400.0],["2015-07-10",5.56,5.65,5.56,5.63,5700.0],["2015-07-13",5.7,5.86,5.61,5.85,5800.0],["2015-07-14",5.8,5.89,5.79,5.82,7700.0],["2015-07-15",5.81,5.81,5.71,5.8,15500.0],["2015-07-16",5.57,5.89,5.56,5.8,14800.0],["2015-07-17",5.7,6.0,5.64,6.0,12400.0],["2015-07-20",5.99,6.09,5.99,6.01,5000.0],["2015-07-21",6.01,6.01,5.81,5.91,12500.0],["2015-07-22",5.97,5.98,5.87,5.89,3100.0],["2015-07-23",5.99,6.11,5.95,5.96,10600.0],["2015-07-24",5.98,6.05,5.94,5.95,10900.0],["2015-07-27",5.85,6.01,5.85,5.89,10400.0],["2015-07-28",5.87,5.95,5.81,5.81,5700.0],["2015-07-29",5.75,5.86,5.47,5.58,44600.0],["2015-07-30",5.55,5.75,5.5,5.65,14000.0],["2015-07-31",5.77,5.77,5.51,5.61,10400.0],["2015-08-03",5.59,5.85,5.47,5.68,17100.0],["2015-08-04",5.71,5.76,5.46,5.53,9100.0],["2015-08-05",5.58,5.72,5.58,5.67,6400.0],["2015-08-06",5.57,5.74,5.57,5.58,4000.0],["2015-08-07",5.5,5.62,5.5,5.54,10600.0],["2015-08-10",5.55,5.74,5.48,5.59,4800.0],["2015-08-11",5.61,5.61,5.44,5.52,4200.0],["2015-08-12",5.37,5.57,5.29,5.43,15900.0],["2015-08-13",5.44,5.45,5.37,5.37,3200.0],["2015-08-14",5.44,5.63,5.43,5.51,6500.0],["2015-08-17",5.45,5.68,5.45,5.52,18400.0],["2015-08-18",5.5,5.59,5.35,5.4,13300.0],["2015-08-19",5.39,5.41,5.29,5.35,4900.0],["2015-08-20",5.28,5.38,5.26,5.34,4400.0],["2015-08-21",5.29,5.29,5.1,5.14,13500.0],["2015-08-24",4.96,5.09,4.78,5.03,16900.0],["2015-08-25",5.27,5.29,4.8,4.8,15000.0],["2015-08-26",4.98,5.04,4.85,4.9,14700.0],["2015-08-27",5.15,5.2,5.15,5.18,4000.0],["2015-08-28",5.19,5.42,5.18,5.4,8300.0],["2015-08-31",5.42,5.53,5.37,5.43,4500.0],["2015-09-01",5.38,5.38,5.25,5.32,1500.0],["2015-09-02",5.3,5.33,4.66,4.74,71400.0],["2015-09-03",4.82,5.01,4.77,4.9,18600.0],["2015-09-04",4.78,4.89,4.77,4.8,4900.0],["2015-09-08",4.83,4.93,4.83,4.84,2200.0],["2015-09-09",4.88,4.93,4.84,4.86,5400.0],["2015-09-10",4.86,4.87,4.82,4.85,1000.0],["2015-09-11",4.82,4.88,4.72,4.72,5600.0],["2015-09-14",4.71,4.85,4.48,4.52,8700.0],["2015-09-15",4.63,4.88,4.63,4.85,17100.0],["2015-09-16",4.85,4.85,4.67,4.75,12700.0],["2015-09-17",4.75,5.04,4.66,4.67,3500.0],["2015-09-18",4.9,5.1,4.87,5.1,26000.0],["2015-09-21",5.18,5.25,5.17,5.18,27100.0],["2015-09-22",5.16,5.4,5.1,5.32,10700.0],["2015-09-23",5.25,5.36,5.21,5.26,3800.0],["2015-09-24",5.27,5.31,5.16,5.2,11000.0],["2015-09-25",5.29,5.3,5.21,5.21,14900.0],["2015-09-28",5.2,5.21,5.12,5.12,5500.0],["2015-09-29",5.12,5.12,4.98,5.02,22500.0],["2015-09-30",5.13,5.14,5.03,5.14,900.0],["2015-10-01",5.15,5.15,5.01,5.03,5100.0],["2015-10-02",5.04,5.04,5.04,5.04,100.0],["2015-10-05",5.05,5.06,5.02,5.02,20700.0],["2015-10-06",5.03,5.03,5.01,5.01,7000.0],["2015-10-07",5.09,5.63,5.05,5.37,14300.0],["2015-10-08",5.45,5.5,5.41,5.48,7700.0],["2015-10-09",5.45,5.51,5.32,5.36,26700.0],["2015-10-12",5.42,5.5,5.36,5.36,9300.0],["2015-10-13",5.39,5.43,5.37,5.43,1200.0],["2015-10-14",5.33,5.44,5.26,5.35,4400.0],["2015-10-15",5.41,5.41,5.3,5.39,2300.0],["2015-10-16",5.3,5.34,5.21,5.22,7000.0],["2015-10-19",5.24,5.37,5.24,5.3,3500.0],["2015-10-20",5.23,5.37,5.23,5.3,4200.0],["2015-10-21",5.38,5.45,5.31,5.39,6500.0],["2015-10-22",5.34,5.6,5.34,5.47,18400.0],["2015-10-23",5.54,5.61,5.46,5.59,11600.0],["2015-10-26",5.53,5.68,5.52,5.56,17800.0],["2015-10-27",5.64,5.68,5.46,5.56,12400.0],["2015-10-28",5.67,5.69,5.57,5.59,7800.0],["2015-10-29",5.64,5.69,5.6,5.66,7300.0],["2015-10-30",5.67,5.69,5.63,5.64,3100.0],["2015-11-02",5.58,5.65,5.53,5.6,4800.0],["2015-11-03",5.53,5.64,5.51,5.57,7300.0],["2015-11-04",5.64,5.73,5.62,5.62,6400.0],["2015-11-05",5.72,5.72,5.69,5.72,2400.0],["2015-11-06",5.71,5.73,5.56,5.56,4100.0],["2015-11-09",5.57,5.57,5.45,5.47,1300.0],["2015-11-10",5.74,5.74,5.41,5.45,6800.0],["2015-11-11",5.47,5.52,5.26,5.3,8900.0],["2015-11-12",5.32,5.34,5.19,5.19,12500.0],["2015-11-13",5.21,5.24,5.05,5.17,16800.0],["2015-11-16",5.13,5.27,5.13,5.27,6100.0],["2015-11-17",5.24,5.35,4.84,5.27,13600.0],["2015-11-18",5.33,5.44,5.31,5.43,3800.0],["2015-11-19",5.32,5.59,5.23,5.59,18400.0],["2015-11-20",5.66,5.67,5.57,5.65,12400.0],["2015-11-23",5.68,5.68,5.61,5.61,1300.0],["2015-11-24",5.49,5.75,5.49,5.69,12500.0],["2015-11-25",5.72,5.72,5.72,5.72,200.0],["2015-11-27",5.75,5.75,5.6,5.62,1400.0],["2015-11-30",5.56,5.76,5.56,5.76,1100.0],["2015-12-01",5.68,5.68,5.68,5.68,500.0],["2015-12-02",5.64,5.81,5.64,5.72,5400.0],["2015-12-03",5.73,5.78,5.7,5.77,3300.0],["2015-12-04",5.77,5.82,5.53,5.81,3600.0],["2015-12-07",5.5,5.81,5.5,5.8,2000.0],["2015-12-08",6.35,6.94,6.0,6.45,82200.0],["2015-12-09",6.67,6.9,6.53,6.57,120900.0],["2015-12-10",6.67,6.78,6.43,6.54,12400.0],["2015-12-11",6.6,6.6,6.17,6.23,4700.0],["2015-12-14",6.42,6.46,6.01,6.09,11700.0],["2015-12-15",6.15,6.48,6.12,6.41,34000.0],["2015-12-16",6.31,6.4,6.13,6.2,34800.0],["2015-12-17",6.35,6.37,6.13,6.19,35800.0],["2015-12-18",6.18,6.18,5.84,6.03,19500.0],["2015-12-21",6.1,6.55,6.08,6.24,9600.0],["2015-12-22",6.25,6.25,6.21,6.22,6000.0],["2015-12-23",6.2,6.59,6.19,6.5,13700.0],["2015-12-24",6.56,6.71,6.32,6.48,16300.0],["2015-12-28",6.58,6.59,6.4,6.4,33700.0],["2015-12-29",6.5,6.54,6.45,6.48,5000.0],["2015-12-30",6.54,6.59,6.46,6.46,5900.0],["2015-12-31",6.49,6.58,6.48,6.54,49800.0],["2016-01-04",6.5,6.53,6.38,6.51,4900.0],["2016-01-05",6.73,6.74,6.6,6.69,9800.0],["2016-01-06",6.68,7.07,6.66,6.88,60300.0],["2016-01-07",6.91,6.91,6.47,6.48,14400.0],["2016-01-08",6.7,6.71,6.23,6.42,10000.0],["2016-01-11",6.22,6.59,6.22,6.57,16900.0],["2016-01-12",6.59,6.63,6.51,6.51,4600.0],["2016-01-13",6.55,6.65,6.3,6.39,15000.0],["2016-01-14",6.31,6.47,6.27,6.47,6000.0],["2016-01-15",6.32,6.48,6.32,6.41,5700.0],["2016-01-19",6.35,6.44,6.15,6.15,14000.0],["2016-01-20",6.18,6.27,5.9,6.27,11600.0],["2016-01-21",6.21,6.23,5.75,5.93,22500.0],["2016-01-22",5.93,7.04,5.93,6.7,27100.0],["2016-01-25",6.74,6.82,6.25,6.53,8400.0],["2016-01-26",6.51,6.62,6.34,6.38,8700.0],["2016-01-27",6.3,6.38,6.3,6.31,13100.0],["2016-01-28",6.33,6.39,6.13,6.18,8000.0],["2016-01-29",5.36,6.4,5.36,6.4,11800.0],["2016-02-01",6.73,8.37,6.73,7.42,68600.0],["2016-02-02",7.7,7.82,7.48,7.5,32400.0],["2016-02-03",7.77,7.77,7.48,7.54,7800.0],["2016-02-04",7.48,7.65,7.48,7.6,5400.0],["2016-02-05",7.59,7.59,7.47,7.5,6900.0],["2016-02-08",7.44,7.54,7.19,7.28,4900.0],["2016-02-09",7.34,7.38,7.04,7.07,7100.0],["2016-02-10",7.04,7.32,7.0,7.3,8400.0],["2016-02-11",6.98,7.25,6.98,7.11,2900.0],["2016-02-12",7.03,7.26,7.0,7.08,2900.0],["2016-02-16",7.09,7.1,7.09,7.1,500.0],["2016-02-17",7.0,7.09,6.95,7.0,8500.0],["2016-02-18",7.02,7.1,6.95,7.1,7400.0],["2016-02-19",7.14,7.14,7.0,7.01,5800.0],["2016-02-22",7.06,7.39,7.06,7.38,15800.0],["2016-02-23",7.44,7.53,7.33,7.33,15000.0],["2016-02-24",7.35,7.43,7.3,7.35,46700.0],["2016-02-25",7.41,7.43,7.31,7.33,7300.0],["2016-02-26",7.39,7.45,7.32,7.39,37300.0],["2016-02-29",7.4,7.4,7.13,7.13,18100.0],["2016-03-01",7.34,7.44,7.21,7.3,38600.0],["2016-03-02",7.29,7.31,7.21,7.31,2200.0],["2016-03-03",7.35,7.45,7.28,7.28,10700.0],["2016-03-04",7.27,7.35,7.23,7.23,56400.0],["2016-03-07",7.29,7.35,7.22,7.33,21700.0],["2016-03-08",7.25,7.35,7.11,7.11,2800.0],["2016-03-09",7.24,7.33,7.16,7.33,5700.0],["2016-03-10",6.93,7.39,6.93,7.22,14500.0],["2016-03-11",7.22,7.35,7.21,7.35,3300.0],["2016-03-14",7.32,7.33,7.21,7.22,1900.0],["2016-03-15",7.22,7.28,7.22,7.26,5000.0],["2016-03-16",7.29,7.34,7.14,7.19,7300.0],["2016-03-17",7.23,7.76,7.23,7.74,34800.0],["2016-03-18",7.86,7.89,7.49,7.49,15400.0],["2016-03-21",7.59,7.59,7.0,7.22,45500.0],["2016-03-22",7.22,7.44,7.12,7.25,14500.0],["2016-03-23",7.39,7.5,7.13,7.13,8500.0],["2016-03-24",7.12,7.23,7.11,7.11,5300.0],["2016-03-28",7.06,7.14,6.8,7.08,17200.0],["2016-03-29",6.98,7.14,6.98,7.11,11700.0],["2016-03-30",7.33,7.83,7.19,7.19,20700.0],["2016-03-31",7.33,7.33,7.0,7.0,8100.0],["2016-04-01",7.15,7.21,6.41,7.09,38700.0],["2016-04-04",7.07,7.27,7.04,7.1,8600.0],["2016-04-05",7.2,7.21,7.2,7.21,2200.0],["2016-04-06",7.19,7.21,7.14,7.19,4400.0],["2016-04-07",7.21,7.21,7.09,7.09,2500.0],["2016-04-08",7.09,7.1,6.95,7.06,4000.0],["2016-04-11",7.23,7.23,7.19,7.19,3200.0],["2016-04-12",7.17,7.17,7.15,7.15,700.0],["2016-04-13",7.23,7.47,7.16,7.32,12300.0],["2016-04-14",7.24,7.24,7.05,7.14,5300.0],["2016-04-15",7.14,7.15,7.1,7.12,1100.0],["2016-04-18",7.08,7.15,7.07,7.1,5200.0],["2016-04-19",7.1,7.22,7.0,7.18,11200.0],["2016-04-20",7.07,7.09,6.8,7.09,38500.0],["2016-04-21",7.0,7.09,7.0,7.09,5000.0],["2016-04-22",7.09,7.13,7.01,7.01,9100.0],["2016-04-25",7.0,7.05,6.98,7.04,14600.0],["2016-04-26",7.06,7.14,7.06,7.08,5800.0],["2016-04-27",7.0,7.09,7.0,7.01,4300.0],["2016-04-28",7.05,7.06,7.0,7.0,4000.0],["2016-04-29",7.04,7.07,6.06,6.98,97900.0],["2016-05-02",7.0,7.03,6.7,6.77,28900.0],["2016-05-03",6.74,6.78,6.74,6.74,4100.0],["2016-05-04",6.75,6.93,6.72,6.9,17000.0],["2016-05-05",6.95,7.0,6.84,6.99,13800.0],["2016-05-06",6.9,6.98,6.85,6.97,6400.0],["2016-05-09",6.86,6.86,6.7,6.7,24700.0],["2016-05-10",6.71,6.71,6.7,6.71,5500.0],["2016-05-11",6.71,6.86,6.71,6.86,6600.0],["2016-05-12",6.72,6.86,6.7,6.75,12000.0],["2016-05-13",6.7,6.78,6.67,6.78,83200.0],["2016-05-16",6.82,6.92,6.72,6.9,3700.0],["2016-05-17",7.0,7.11,6.72,7.0,42400.0],["2016-05-18",6.78,6.91,6.73,6.91,4200.0],["2016-05-19",6.83,6.87,6.71,6.85,4600.0],["2016-05-20",6.97,7.19,6.74,7.0,20900.0],["2016-05-23",7.49,7.52,7.28,7.49,11200.0],["2016-05-24",7.7,7.88,7.38,7.52,6500.0],["2016-05-25",7.6,7.94,7.6,7.82,5400.0],["2016-05-26",7.85,7.91,7.79,7.79,6900.0],["2016-05-27",7.93,7.94,7.82,7.88,3000.0],["2016-05-31",7.85,7.95,7.83,7.9,11800.0],["2016-06-01",7.84,7.84,7.76,7.8,3600.0],["2016-06-02",7.8,7.95,7.75,7.76,5000.0],["2016-06-03",7.75,7.88,7.66,7.87,8900.0],["2016-06-06",7.89,7.9,7.75,7.89,3800.0],["2016-06-07",7.77,7.92,7.77,7.81,1100.0],["2016-06-08",7.85,7.9,7.85,7.9,400.0],["2016-06-09",7.22,7.84,7.22,7.76,8300.0],["2016-06-10",7.76,7.76,7.76,7.76,100.0],["2016-06-13",7.6,7.6,7.02,7.1,65800.0],["2016-06-14",7.08,7.33,6.95,7.33,28400.0],["2016-06-15",7.18,7.87,7.18,7.83,200600.0],["2016-06-16",7.68,7.68,7.26,7.26,2600.0],["2016-06-17",7.36,7.6,7.36,7.6,11900.0],["2016-06-20",7.55,7.58,7.15,7.18,33000.0],["2016-06-21",7.16,7.78,7.16,7.49,15500.0],["2016-06-22",7.45,7.74,7.4,7.49,14600.0],["2016-06-23",7.65,7.65,7.45,7.49,5700.0],["2016-06-24",7.4,7.58,7.4,7.46,10100.0],["2016-06-27",7.37,7.37,7.05,7.09,8900.0],["2016-06-28",7.09,7.24,7.03,7.12,6000.0],["2016-06-29",7.2,7.48,7.19,7.21,8500.0],["2016-06-30",7.41,7.57,7.4,7.46,15000.0],["2016-07-01",6.89,7.63,6.89,7.48,7400.0],["2016-07-05",7.49,7.49,7.3,7.39,5500.0],["2016-07-06",7.32,7.42,7.24,7.3,5400.0],["2016-07-07",7.43,7.44,7.34,7.34,1700.0],["2016-07-08",7.56,7.56,7.0,7.5,64200.0],["2016-07-11",7.53,7.6,7.5,7.54,5400.0],["2016-07-12",7.64,7.64,7.43,7.54,19200.0],["2016-07-13",7.58,7.8,7.51,7.59,2800.0],["2016-07-14",7.71,7.74,7.61,7.71,5800.0],["2016-07-15",7.65,7.79,7.47,7.75,4600.0],["2016-07-18",7.63,7.77,7.63,7.74,1900.0],["2016-07-19",7.78,7.96,7.73,7.74,5100.0],["2016-07-20",7.7,7.78,7.61,7.66,8600.0],["2016-07-21",7.83,7.83,7.67,7.82,1900.0],["2016-07-22",7.75,7.94,7.75,7.76,1700.0],["2016-07-25",7.84,7.84,7.78,7.78,1600.0],["2016-07-26",7.76,7.8,7.36,7.48,13800.0],["2016-07-27",7.5,7.68,7.45,7.55,47200.0],["2016-07-28",7.4,7.64,7.4,7.53,12000.0],["2016-07-29",7.65,7.65,7.65,7.65,500.0],["2016-08-01",7.5,7.85,7.5,7.75,4500.0],["2016-08-02",7.67,7.79,7.61,7.61,1000.0],["2016-08-03",7.69,7.79,7.6,7.79,7000.0],["2016-08-04",7.68,7.77,7.68,7.76,300.0],["2016-08-05",7.59,7.75,7.57,7.75,1300.0],["2016-08-08",7.71,8.09,7.61,8.05,26600.0],["2016-08-09",8.09,8.14,7.96,7.98,7800.0],["2016-08-10",8.0,8.05,7.8,7.86,15100.0],["2016-08-11",8.07,8.1,8.04,8.04,700.0],["2016-08-12",8.04,8.04,8.04,8.04,0.0],["2016-08-15",7.88,7.91,7.5,7.69,7000.0],["2016-08-16",8.02,8.02,7.76,7.76,800.0],["2016-08-17",7.95,7.95,7.81,7.89,2500.0],["2016-08-18",7.7,7.89,7.5,7.63,10000.0],["2016-08-19",7.65,7.95,7.65,7.7,3000.0],["2016-08-22",7.63,7.63,7.32,7.5,4500.0],["2016-08-23",7.53,7.61,7.45,7.45,4000.0],["2016-08-24",7.52,7.52,7.39,7.44,5400.0],["2016-08-25",7.5,7.5,7.42,7.42,4300.0],["2016-08-26",7.4,7.59,7.4,7.54,5500.0],["2016-08-29",7.59,7.59,7.58,7.58,600.0],["2016-08-30",7.9,7.9,7.53,7.75,1500.0],["2016-08-31",7.85,7.85,7.52,7.59,2000.0],["2016-09-01",7.51,7.73,7.5,7.5,1800.0],["2016-09-02",7.67,7.67,7.38,7.49,8600.0],["2016-09-06",7.62,7.8,7.54,7.73,4200.0],["2016-09-07",7.76,7.79,7.69,7.69,3800.0],["2016-09-08",7.72,7.87,7.72,7.77,3900.0],["2016-09-09",7.8,7.8,7.66,7.74,6400.0],["2016-09-12",7.63,7.87,7.63,7.8,5300.0],["2016-09-13",7.89,7.9,7.58,7.67,11500.0],["2016-09-14",7.65,7.89,7.65,7.74,900.0],["2016-09-15",7.88,7.88,7.5,7.74,6600.0],["2016-09-16",7.82,7.84,7.57,7.6,16100.0],["2016-09-19",7.63,7.75,7.5,7.75,5000.0],["2016-09-20",7.7,7.71,7.63,7.63,2200.0],["2016-09-21",7.63,7.75,7.63,7.69,4500.0],["2016-09-22",7.71,7.74,7.6,7.6,2300.0],["2016-09-23",7.69,7.69,7.68,7.69,400.0],["2016-09-26",7.6,7.84,7.6,7.61,1400.0],["2016-09-27",7.61,7.61,7.61,7.61,0.0],["2016-09-28",7.58,7.8,7.55,7.61,1100.0],["2016-09-29",7.51,7.7,7.14,7.7,2900.0],["2016-09-30",7.65,7.66,7.52,7.66,1500.0],["2016-10-03",7.69,7.69,7.59,7.59,600.0],["2016-10-04",7.67,7.73,7.59,7.62,1000.0],["2016-10-05",7.63,7.66,7.63,7.66,300.0],["2016-10-06",7.57,7.57,7.32,7.55,3600.0],["2016-10-07",7.79,7.79,7.7,7.72,900.0],["2016-10-10",7.78,7.79,7.73,7.79,8700.0],["2016-10-11",7.61,7.67,7.6,7.64,3500.0],["2016-10-12",7.78,7.78,7.21,7.77,7500.0],["2016-10-13",7.73,7.78,7.69,7.69,800.0],["2016-10-14",7.78,8.1,7.78,7.91,28600.0],["2016-10-17",7.95,8.35,7.95,8.0,37900.0],["2016-10-18",8.25,8.25,7.9,7.9,8200.0],["2016-10-19",8.35,8.35,7.9,7.9,33100.0],["2016-10-20",8.2,8.2,7.81,8.0,36400.0],["2016-10-21",8.15,8.15,8.0,8.1,20600.0],["2016-10-24",8.13,8.15,8.1,8.1,6100.0],["2016-10-25",8.1,8.1,8.1,8.1,1100.0],["2016-10-26",8.01,8.15,8.0,8.15,15500.0],["2016-10-27",8.1,8.15,8.0,8.05,20900.0],["2016-10-28",8.05,8.09,7.95,8.05,12300.0],["2016-10-31",8.0,8.05,8.0,8.0,12200.0],["2016-11-01",8.0,8.1,7.9,7.9,5900.0],["2016-11-02",7.95,7.99,7.9,7.9,3600.0],["2016-11-03",7.92,8.05,7.92,7.93,1600.0],["2016-11-04",7.9,8.1,7.7,7.9,4800.0],["2016-11-07",8.0,8.0,7.9,7.95,2900.0],["2016-11-08",6.35,8.15,6.35,8.04,8300.0],["2016-11-09",8.1,8.12,8.0,8.0,2000.0],["2016-11-10",8.05,8.5,8.05,8.3,36800.0],["2016-11-11",8.55,8.9,8.35,8.45,16300.0],["2016-11-14",8.4,8.46,8.3,8.35,10200.0],["2016-11-15",8.3,8.5,8.21,8.5,25600.0],["2016-11-16",8.3,8.5,8.3,8.45,4800.0],["2016-11-17",8.5,8.65,8.5,8.55,9100.0],["2016-11-18",8.65,8.75,8.48,8.75,29300.0],["2016-11-21",8.9,8.9,8.55,8.55,11700.0],["2016-11-22",8.65,8.69,8.35,8.4,3500.0],["2016-11-23",8.45,8.5,8.35,8.5,4000.0],["2016-11-25",8.25,8.35,8.25,8.35,500.0],["2016-11-28",8.49,8.5,8.3,8.3,6900.0],["2016-11-29",8.3,8.38,8.3,8.3,11200.0],["2016-11-30",8.3,8.34,8.25,8.25,1900.0],["2016-12-01",8.34,8.34,8.2,8.25,2300.0],["2016-12-02",8.2,8.25,8.2,8.21,14400.0],["2016-12-05",8.4,8.4,8.2,8.3,1600.0],["2016-12-06",8.3,8.35,8.2,8.2,4800.0],["2016-12-07",8.3,8.35,8.3,8.35,2200.0],["2016-12-08",8.35,8.35,8.2,8.2,6900.0],["2016-12-09",8.35,8.35,8.2,8.2,11500.0],["2016-12-12",8.2,8.35,8.2,8.3,4500.0],["2016-12-13",8.05,8.05,7.45,7.7,38800.0],["2016-12-14",7.6,7.9,7.6,7.9,1800.0],["2016-12-15",8.0,8.0,7.8,7.8,1800.0],["2016-12-16",7.75,7.86,7.65,7.65,2500.0],["2016-12-19",7.65,7.65,7.65,7.65,1100.0],["2016-12-20",7.7,7.75,7.65,7.7,4600.0],["2016-12-21",7.76,7.8,7.6,7.8,7100.0],["2016-12-22",7.7,7.9,7.7,7.85,3200.0],["2016-12-23",7.8,7.85,7.71,7.85,9800.0],["2016-12-27",7.75,8.2,7.75,8.2,3300.0],["2016-12-28",8.1,8.1,7.8,7.95,3900.0],["2016-12-29",7.95,8.05,7.9,7.95,4200.0],["2016-12-30",8.0,8.1,7.95,8.1,19200.0],["2017-01-03",8.2,8.2,8.0,8.05,7700.0],["2017-01-04",8.01,8.15,8.0,8.0,7700.0],["2017-01-05",8.05,8.2,8.05,8.15,11200.0],["2017-01-06",8.05,8.55,8.05,8.35,10900.0],["2017-01-09",8.35,8.5,8.35,8.45,8800.0],["2017-01-10",8.34,8.55,8.34,8.5,2500.0],["2017-01-11",8.6,8.6,8.55,8.6,4300.0],["2017-01-12",8.5,8.5,8.35,8.4,2000.0],["2017-01-13",8.55,8.55,8.4,8.4,2800.0],["2017-01-17",8.5,8.65,8.45,8.6,10800.0],["2017-01-18",8.65,8.65,8.34,8.46,8300.0],["2017-01-19",8.36,8.36,8.36,8.36,200.0],["2017-01-20",8.5,8.7,8.49,8.6,3100.0],["2017-01-23",8.57,8.57,8.45,8.45,4100.0],["2017-01-24",8.4,9.25,8.4,8.9,30700.0],["2017-01-25",8.88,9.3,8.88,9.1,46400.0],["2017-01-26",8.61,9.2,8.61,9.05,16900.0],["2017-01-27",9.05,9.25,9.05,9.23,22100.0],["2017-01-30",9.25,9.3,9.06,9.2,6300.0],["2017-01-31",8.96,9.09,8.7,8.75,10000.0],["2017-02-01",9.05,9.05,8.7,8.74,4200.0],["2017-02-02",8.73,8.73,8.5,8.7,3600.0],["2017-02-03",8.75,8.75,8.5,8.75,800.0],["2017-02-06",8.8,9.05,8.8,9.0,1800.0],["2017-02-07",8.95,8.95,8.6,8.7,2300.0],["2017-02-08",8.7,8.7,8.7,8.7,0.0],["2017-02-09",8.89,8.89,8.65,8.66,7800.0],["2017-02-10",8.6,8.7,8.6,8.6,5500.0],["2017-02-13",8.75,8.8,8.7,8.7,800.0],["2017-02-14",8.5,8.74,8.5,8.74,1900.0],["2017-02-15",8.8,8.8,8.6,8.6,5400.0],["2017-02-16",8.65,8.75,8.6,8.6,3700.0],["2017-02-17",8.7,8.7,8.61,8.61,600.0],["2017-02-21",8.7,8.7,8.67,8.67,500.0],["2017-02-22",8.75,8.75,8.5,8.55,16800.0],["2017-02-23",8.4,8.45,8.35,8.38,3600.0],["2017-02-24",8.3,8.35,8.15,8.25,5800.0],["2017-02-27",8.18,8.35,8.18,8.35,4300.0],["2017-02-28",8.35,8.35,8.05,8.05,2800.0],["2017-03-01",8.26,8.3,8.15,8.25,4200.0],["2017-03-02",8.29,8.3,8.25,8.25,1100.0],["2017-03-03",8.25,8.25,8.1,8.1,1000.0],["2017-03-06",8.1,8.15,7.85,7.9,13300.0],["2017-03-07",7.8,7.85,7.6,7.75,8100.0],["2017-03-08",7.88,7.88,7.55,7.55,5500.0],["2017-03-09",7.55,7.6,7.25,7.5,18400.0],["2017-03-10",7.45,7.5,7.2,7.25,20200.0],["2017-03-13",7.3,7.4,7.1,7.35,47800.0],["2017-03-14",7.35,7.74,7.25,7.65,47900.0],["2017-03-15",7.8,8.3,7.66,7.85,9800.0],["2017-03-16",7.9,7.9,7.6,7.7,7300.0],["2017-03-17",7.7,7.9,7.7,7.9,3000.0],["2017-03-20",7.9,8.05,7.76,7.76,5000.0],["2017-03-21",8.0,8.0,7.65,7.65,2000.0],["2017-03-22",7.65,8.0,7.65,7.9,8000.0],["2017-03-23",7.84,7.9,7.65,7.65,15000.0],["2017-03-24",7.8,7.95,7.67,7.95,6000.0],["2017-03-27",7.65,7.75,7.3,7.67,4200.0],["2017-03-28",7.8,7.89,7.4,7.4,11200.0],["2017-03-29",7.8,7.85,7.7,7.75,1000.0],["2017-03-30",7.65,7.9,7.65,7.87,3400.0],["2017-03-31",7.9,7.95,7.9,7.95,800.0],["2017-04-03",7.88,8.1,7.88,7.95,3100.0],["2017-04-04",8.0,8.05,7.55,7.75,7700.0],["2017-04-05",7.8,7.9,7.35,7.85,8400.0],["2017-04-06",8.01,8.6,7.9,8.2,9200.0],["2017-04-07",8.05,8.15,8.0,8.1,5900.0],["2017-04-10",8.25,8.25,8.0,8.05,1400.0],["2017-04-11",8.1,8.1,8.0,8.05,1800.0],["2017-04-12",8.0,8.15,8.0,8.05,1300.0],["2017-04-13",8.0,8.0,8.0,8.0,3300.0],["2017-04-17",7.95,7.95,7.9,7.9,1700.0],["2017-04-18",7.83,7.9,7.83,7.83,6900.0],["2017-04-19",7.8,8.05,7.75,8.05,13000.0],["2017-04-20",7.95,8.05,7.95,7.95,14200.0],["2017-04-21",8.05,8.05,8.05,8.05,600.0],["2017-04-24",7.95,8.05,7.95,8.03,2100.0],["2017-04-25",8.0,8.0,7.95,7.95,11000.0],["2017-04-26",8.05,8.05,7.91,8.05,15100.0],["2017-04-27",8.03,8.05,7.95,7.95,12000.0],["2017-04-28",8.04,8.05,8.0,8.03,900.0],["2017-05-01",7.9,8.0,7.9,7.95,600.0],["2017-05-02",7.93,8.05,7.85,8.05,10000.0],["2017-05-03",8.05,8.05,8.05,8.05,0.0],["2017-05-04",8.05,8.1,7.9,7.9,5400.0],["2017-05-05",7.85,7.95,7.85,7.9,1700.0],["2017-05-08",7.88,7.88,7.8,7.8,4300.0],["2017-05-09",8.0,8.0,7.93,7.93,700.0],["2017-05-10",7.85,7.85,7.8,7.8,2600.0],["2017-05-11",7.9,7.9,7.85,7.85,6200.0],["2017-05-12",7.95,8.0,7.9,7.95,14900.0],["2017-05-15",7.9,7.9,7.6,7.75,11300.0],["2017-05-16",7.6,7.6,7.5,7.5,13100.0],["2017-05-17",7.65,7.7,7.5,7.65,9900.0],["2017-05-18",7.6,7.6,7.55,7.55,16700.0],["2017-05-19",7.6,7.65,7.58,7.6,900.0],["2017-05-22",7.55,7.6,7.55,7.55,11700.0],["2017-05-23",7.55,7.55,7.55,7.55,0.0],["2017-05-24",7.7,7.7,7.55,7.55,8400.0],["2017-05-25",7.55,7.55,7.5,7.5,14200.0],["2017-05-26",7.52,7.55,7.52,7.55,900.0],["2017-05-30",7.6,7.6,7.5,7.5,13200.0],["2017-05-31",7.6,7.77,7.55,7.75,10900.0],["2017-06-01",8.0,8.0,7.73,7.75,1600.0],["2017-06-02",8.0,8.0,7.7,8.0,14300.0],["2017-06-05",8.0,8.0,7.85,7.9,1100.0],["2017-06-06",7.8,8.0,7.6,7.8,25100.0],["2017-06-07",7.9,8.0,7.8,7.9,31900.0],["2017-06-08",7.6,7.95,7.6,7.8,10000.0],["2017-06-09",7.8,8.0,7.75,8.0,4000.0],["2017-06-12",7.75,7.75,7.75,7.75,400.0],["2017-06-13",7.9,7.9,7.65,7.85,18900.0],["2017-06-14",7.85,8.0,7.6,8.0,39900.0],["2017-06-15",7.96,8.0,7.75,7.85,8600.0],["2017-06-16",8.0,8.0,7.65,7.75,39900.0],["2017-06-19",7.8,7.9,7.8,7.9,3400.0],["2017-06-20",7.75,8.0,7.75,8.0,4500.0],["2017-06-21",8.0,8.0,7.7,7.95,5000.0],["2017-06-22",7.9,8.0,7.85,8.0,16100.0],["2017-06-23",8.0,8.0,7.95,8.0,3300.0],["2017-06-26",8.0,8.0,7.95,7.95,4000.0],["2017-06-27",7.95,7.95,7.95,7.95,1500.0],["2017-06-28",7.85,7.85,7.65,7.7,9000.0],["2017-06-29",7.7,7.95,7.61,7.95,5200.0],["2017-06-30",7.7,8.0,7.7,8.0,6200.0],["2017-07-03",7.95,8.0,7.95,8.0,9400.0],["2017-07-05",8.0,8.0,8.0,8.0,0.0],["2017-07-06",7.7,7.8,7.7,7.8,600.0],["2017-07-07",7.73,7.78,7.73,7.78,800.0],["2017-07-10",7.74,7.8,7.74,7.8,600.0],["2017-07-11",7.7,7.85,7.68,7.8,12400.0],["2017-07-12",7.75,7.75,7.75,7.75,1800.0],["2017-07-13",7.8,7.8,7.8,7.8,3000.0],["2017-07-14",7.85,7.9,7.85,7.85,2500.0],["2017-07-17",7.85,7.85,7.5,7.6,11300.0],["2017-07-18",7.65,7.8,7.6,7.7,18400.0],["2017-07-19",7.73,7.93,7.73,7.9,9200.0],["2017-07-20",7.75,7.95,7.7,7.8,47400.0],["2017-07-21",7.76,7.9,7.75,7.9,3600.0],["2017-07-24",7.9,8.03,7.9,8.0,9000.0],["2017-07-25",8.0,8.0,7.75,7.75,9600.0],["2017-07-26",7.65,7.9,7.6,7.8,7900.0],["2017-07-27",7.6,7.95,7.6,7.95,4300.0],["2017-07-28",7.75,7.9,7.6,7.9,4300.0],["2017-07-31",7.85,7.93,7.8,7.93,5200.0],["2017-08-01",7.9,8.0,7.85,7.85,12200.0],["2017-08-02",7.95,7.97,7.9,7.95,5700.0],["2017-08-03",8.0,8.0,7.76,7.95,15800.0],["2017-08-04",7.8,7.9,7.7,7.7,3700.0],["2017-08-07",7.7,7.75,7.6,7.7,3900.0],["2017-08-08",7.7,7.7,7.6,7.6,4900.0],["2017-08-09",7.65,7.7,7.6,7.6,3000.0],["2017-08-10",7.6,7.65,7.6,7.65,14000.0],["2017-08-11",7.7,8.0,7.7,7.89,15200.0],["2017-08-14",7.9,8.0,7.9,8.0,11300.0],["2017-08-15",7.9,8.16,7.9,8.15,39500.0],["2017-08-16",8.2,8.2,8.0,8.0,17200.0],["2017-08-17",8.0,8.15,8.0,8.1,4700.0],["2017-08-18",8.0,8.15,8.0,8.15,4300.0],["2017-08-21",8.1,8.23,8.1,8.2,5300.0],["2017-08-22",8.25,8.6,8.25,8.45,10100.0],["2017-08-23",8.5,8.55,8.3,8.35,22000.0],["2017-08-24",8.3,8.7,8.3,8.7,9600.0],["2017-08-25",8.8,8.8,8.45,8.8,7000.0],["2017-08-28",8.8,8.9,8.8,8.8,4600.0],["2017-08-29",8.6,8.75,8.55,8.55,10900.0],["2017-08-30",8.62,8.62,8.26,8.35,8100.0],["2017-08-31",8.35,8.4,8.05,8.1,6200.0],["2017-09-01",8.2,8.2,8.1,8.2,4500.0],["2017-09-05",8.25,8.35,8.25,8.3,4300.0],["2017-09-06",8.3,8.4,8.3,8.3,3800.0],["2017-09-07",8.3,8.4,8.3,8.3,4300.0],["2017-09-08",8.35,8.4,8.3,8.35,3900.0],["2017-09-11",8.4,8.4,8.3,8.35,5000.0],["2017-09-12",8.3,8.3,8.3,8.3,900.0],["2017-09-13",8.3,8.35,8.3,8.35,3000.0],["2017-09-14",8.35,8.6,8.35,8.4,1600.0],["2017-09-15",8.4,8.65,8.3,8.65,26400.0],["2017-09-18",8.65,8.9,8.65,8.9,17300.0],["2017-09-19",8.8,8.82,8.65,8.65,11400.0],["2017-09-20",8.8,8.8,8.6,8.6,4100.0],["2017-09-21",8.7,8.95,8.65,8.65,9000.0],["2017-09-22",8.95,8.95,8.95,8.95,300.0],["2017-09-25",8.8,8.8,8.5,8.5,4700.0],["2017-09-26",8.56,8.56,8.5,8.5,400.0],["2017-09-27",8.5,8.5,8.5,8.5,0.0],["2017-09-28",8.95,8.95,8.67,8.79,1200.0],["2017-09-29",8.6,8.75,8.5,8.5,7300.0],["2017-10-02",8.45,8.55,8.45,8.55,1600.0],["2017-10-03",8.6,8.61,8.49,8.5,28800.0],["2017-10-04",8.4,8.45,8.4,8.45,2000.0],["2017-10-05",8.45,8.55,8.3,8.55,4500.0],["2017-10-06",8.47,8.64,8.47,8.55,6900.0],["2017-10-09",8.55,8.55,8.55,8.55,0.0],["2017-10-10",8.75,8.75,8.65,8.65,1700.0],["2017-10-11",8.6,8.7,8.5,8.55,3800.0],["2017-10-12",8.52,8.52,8.4,8.4,5600.0],["2017-10-13",8.5,8.5,8.4,8.45,1000.0],["2017-10-16",8.45,8.45,8.25,8.25,7800.0],["2017-10-17",8.22,8.45,8.2,8.25,6500.0],["2017-10-18",8.25,8.25,8.2,8.25,3900.0],["2017-10-19",8.3,8.5,8.2,8.5,7200.0],["2017-10-20",8.25,8.34,8.2,8.3,4200.0],["2017-10-23",8.3,8.35,8.1,8.1,5000.0],["2017-10-24",8.05,8.25,8.05,8.15,1600.0],["2017-10-25",8.15,8.2,8.0,8.0,5200.0],["2017-10-26",8.18,8.18,8.09,8.1,1200.0],["2017-10-27",8.25,8.3,8.1,8.3,1200.0],["2017-10-30",8.09,8.09,8.0,8.05,2800.0],["2017-10-31",8.05,8.35,8.0,8.35,21200.0],["2017-11-01",8.4,8.41,8.26,8.35,15500.0],["2017-11-02",8.36,8.45,8.36,8.4,4600.0],["2017-11-03",8.3,8.35,8.25,8.27,3500.0],["2017-11-06",8.29,8.35,8.25,8.25,1400.0],["2017-11-07",8.25,8.3,8.25,8.25,14900.0],["2017-11-08",8.35,8.4,8.3,8.35,3300.0],["2017-11-09",8.31,8.5,8.31,8.5,11200.0],["2017-11-10",8.55,8.6,8.45,8.45,4300.0],["2017-11-13",8.35,8.5,8.35,8.5,12400.0],["2017-11-14",8.55,8.6,8.45,8.6,18200.0],["2017-11-15",8.6,8.65,8.5,8.65,8700.0],["2017-11-16",8.65,8.7,8.65,8.7,2300.0],["2017-11-17",8.75,8.95,8.75,8.95,11200.0],["2017-11-20",8.89,8.93,8.6,8.8,7000.0],["2017-11-21",8.81,8.85,8.69,8.7,4300.0],["2017-11-22",8.6,8.85,8.6,8.85,6900.0],["2017-11-24",8.93,8.95,8.9,8.95,3600.0],["2017-11-27",8.94,8.95,8.82,8.82,4900.0],["2017-11-28",8.95,9.0,8.9,9.0,6300.0],["2017-11-29",9.0,9.32,9.0,9.25,18100.0],["2017-11-30",9.29,9.3,9.1,9.1,6400.0],["2017-12-01",9.15,9.25,9.05,9.25,18000.0],["2017-12-04",9.2,9.3,9.1,9.3,10900.0],["2017-12-05",9.3,9.3,9.2,9.25,5700.0],["2017-12-06",9.22,9.3,9.2,9.3,14900.0],["2017-12-07",9.2,9.3,9.15,9.25,11400.0],["2017-12-08",9.3,9.35,9.2,9.2,3600.0],["2017-12-11",8.9,9.1,8.9,9.1,14700.0],["2017-12-12",9.12,9.25,9.1,9.2,23600.0],["2017-12-13",9.21,9.25,9.15,9.2,6400.0],["2017-12-14",9.25,9.25,9.23,9.25,2000.0],["2017-12-15",9.11,9.2,9.0,9.0,4800.0],["2017-12-18",9.25,9.25,8.65,8.7,8300.0],["2017-12-19",8.85,8.85,8.55,8.8,8300.0],["2017-12-20",8.75,9.15,8.45,8.9,33600.0],["2017-12-21",8.95,9.0,8.5,8.8,23600.0],["2017-12-22",8.8,8.9,8.65,8.9,3900.0],["2017-12-26",8.75,8.95,8.65,8.65,10700.0],["2017-12-27",8.86,8.9,8.76,8.85,1900.0],["2017-12-28",8.9,8.9,8.85,8.9,3600.0],["2017-12-29",8.95,9.35,8.93,9.0,3200.0],["2018-01-02",9.0,9.01,8.9,8.9,5000.0],["2018-01-03",8.95,9.02,8.9,8.9,10000.0],["2018-01-04",8.75,9.05,8.75,9.05,33300.0],["2018-01-05",9.08,9.2,9.0,9.0,6900.0],["2018-01-08",9.0,9.1,9.0,9.05,6200.0],["2018-01-09",9.0,9.05,8.95,8.95,5500.0],["2018-01-10",8.95,9.05,8.87,9.0,5200.0],["2018-01-11",9.1,9.1,8.94,9.03,39000.0],["2018-01-12",8.9,9.1,8.9,9.05,12300.0],["2018-01-16",9.05,9.1,9.0,9.05,7400.0],["2018-01-17",9.05,9.05,9.0,9.03,1800.0],["2018-01-18",9.0,9.1,9.0,9.1,800.0],["2018-01-19",9.08,9.1,9.08,9.1,2400.0],["2018-01-22",9.1,9.15,9.08,9.15,9700.0],["2018-01-23",9.2,9.4,9.18,9.31,7700.0],["2018-01-24",9.35,9.35,9.27,9.3,2400.0],["2018-01-25",9.33,9.33,9.25,9.28,1400.0],["2018-01-26",9.25,9.25,9.18,9.23,1500.0],["2018-01-29",9.1,9.2,8.95,9.0,19900.0],["2018-01-30",9.0,9.05,8.95,9.03,2700.0],["2018-01-31",9.15,9.15,9.05,9.05,2000.0],["2018-02-01",9.1,9.2,9.1,9.2,3600.0],["2018-02-02",9.15,9.15,9.0,9.0,7400.0],["2018-02-05",9.03,9.03,8.4,8.4,13900.0],["2018-02-06",8.5,8.55,8.45,8.55,5600.0],["2018-02-07",8.6,8.6,8.45,8.5,2600.0],["2018-02-08",8.55,8.55,8.45,8.5,600.0],["2018-02-09",8.37,8.55,8.3,8.55,14700.0],["2018-02-12",8.6,9.3,8.45,8.5,7600.0],["2018-02-13",8.6,8.6,8.6,8.6,600.0],["2018-02-14",8.5,8.7,8.5,8.7,900.0],["2018-02-15",8.73,8.73,8.67,8.73,600.0],["2018-02-16",8.73,8.73,8.7,8.73,2000.0],["2018-02-20",8.7,8.75,8.7,8.7,2600.0],["2018-02-21",8.7,9.11,8.7,8.75,1200.0],["2018-02-22",8.8,8.95,8.8,8.85,16600.0],["2018-02-23",8.9,9.3,8.9,8.97,6000.0],["2018-02-26",8.95,8.95,8.8,8.9,5200.0],["2018-02-27",8.8,9.0,8.8,8.95,3000.0],["2018-02-28",9.0,9.0,8.8,8.85,5400.0],["2018-03-01",8.78,8.95,8.7,8.85,4400.0],["2018-03-02",8.75,8.95,8.75,8.85,6700.0],["2018-03-05",8.9,8.9,8.9,8.9,400.0],["2018-03-06",8.95,8.95,8.8,8.8,5000.0],["2018-03-07",8.85,8.85,8.7,8.7,2100.0],["2018-03-08",8.75,8.8,8.45,8.8,4800.0],["2018-03-09",8.8,8.85,8.5,8.5,3500.0],["2018-03-12",8.6,8.8,8.6,8.7,5300.0],["2018-03-13",8.8,8.8,8.75,8.75,3000.0],["2018-03-14",8.8,8.85,8.8,8.85,3000.0],["2018-03-15",8.9,8.9,8.73,8.75,4400.0],["2018-03-16",8.75,8.8,8.7,8.7,2500.0],["2018-03-19",8.65,9.15,8.65,9.0,37300.0],["2018-03-20",8.9,9.15,8.71,9.1,43300.0],["2018-03-21",9.0,9.1,9.0,9.03,1000.0],["2018-03-22",9.0,9.05,8.93,9.0,7400.0],["2018-03-23",9.02,9.1,9.02,9.1,19600.0],["2018-03-26",9.2,9.2,9.0,9.15,5700.0],["2018-03-27",9.2,9.2,9.2,9.2,100.0],["2018-03-28",9.1,9.1,9.05,9.05,5600.0],["2018-03-29",9.15,9.15,8.95,9.1,11100.0],["2018-04-02",9.05,9.05,8.9,9.0,5000.0],["2018-04-03",9.0,9.1,9.0,9.0,1400.0],["2018-04-04",9.0,9.05,8.75,8.88,18800.0],["2018-04-05",9.0,9.0,8.98,8.98,600.0],["2018-04-06",9.0,9.01,8.9,9.0,9700.0],["2018-04-09",9.0,9.1,9.0,9.05,5200.0],["2018-04-10",8.95,9.1,8.95,9.1,3500.0],["2018-04-11",9.1,9.1,8.92,9.1,3800.0],["2018-04-12",9.1,9.1,8.93,9.05,3100.0],["2018-04-13",9.1,9.1,9.0,9.0,2500.0],["2018-04-16",9.2,9.2,9.05,9.05,1700.0],["2018-04-17",9.0,9.05,8.9,8.95,19900.0],["2018-04-18",8.95,8.97,8.9,8.9,14100.0],["2018-04-19",8.92,9.0,8.9,8.95,10300.0],["2018-04-20",8.9,9.05,8.9,9.0,10300.0],["2018-04-23",9.0,9.05,8.95,9.0,28600.0],["2018-04-24",8.9,9.05,8.9,9.05,9400.0],["2018-04-25",9.05,9.15,9.02,9.15,10400.0],["2018-04-26",9.15,9.15,9.0,9.0,2800.0],["2018-04-27",9.08,9.1,9.05,9.05,6200.0],["2018-04-30",9.05,9.1,9.0,9.1,2000.0],["2018-05-01",9.1,9.15,9.0,9.15,4800.0],["2018-05-02",9.16,9.18,9.05,9.1,3000.0],["2018-05-03",9.15,9.15,9.1,9.1,700.0],["2018-05-04",9.05,9.1,9.02,9.1,600.0],["2018-05-07",9.1,9.1,9.1,9.1,0.0],["2018-05-08",9.15,9.2,9.15,9.2,2400.0],["2018-05-09",9.17,9.25,9.15,9.25,16800.0],["2018-05-10",9.2,9.8,9.2,9.7,26900.0],["2018-05-11",9.75,9.75,9.65,9.7,14900.0],["2018-05-14",9.65,9.7,9.55,9.55,6500.0],["2018-05-15",9.58,9.63,9.58,9.63,500.0],["2018-05-16",9.6,9.65,9.6,9.65,900.0],["2018-05-17",9.61,9.65,9.61,9.65,300.0],["2018-05-18",9.63,9.65,9.55,9.65,3200.0],["2018-05-21",9.61,9.61,9.61,9.61,600.0],["2018-05-22",9.6,9.7,9.6,9.7,800.0],["2018-05-23",9.7,9.7,9.7,9.7,0.0],["2018-05-24",9.55,9.7,9.55,9.58,5600.0],["2018-05-25",9.6,9.65,9.5,9.6,15800.0],["2018-05-29",9.5,9.65,9.2,9.6,9600.0],["2018-05-30",9.72,9.87,9.6,9.65,15500.0],["2018-05-31",9.77,9.86,9.45,9.45,12100.0],["2018-06-01",9.6,9.65,9.5,9.6,4300.0],["2018-06-04",9.57,9.65,9.5,9.5,3000.0],["2018-06-05",9.5,9.6,9.45,9.6,3500.0],["2018-06-06",9.65,9.75,9.65,9.7,8700.0],["2018-06-07",9.73,9.73,9.45,9.6,9500.0],["2018-06-08",9.6,9.65,9.6,9.6,1100.0],["2018-06-11",9.65,9.65,9.6,9.65,3000.0],["2018-06-12",9.74,9.9,9.72,9.86,31300.0],["2018-06-13",9.9,10.43,9.88,10.0,14600.0],["2018-06-14",10.25,10.25,9.72,9.79,7700.0],["2018-06-15",9.7,10.0,9.5,9.55,3500.0],["2018-06-18",9.55,10.05,9.55,9.7,6200.0],["2018-06-19",9.55,9.65,9.35,9.4,9800.0],["2018-06-20",9.4,9.5,9.25,9.5,10000.0],["2018-06-21",9.45,9.55,9.4,9.52,4900.0],["2018-06-22",9.45,9.45,9.45,9.45,3300.0],["2018-06-25",9.37,9.5,9.37,9.45,1400.0],["2018-06-26",9.3,9.5,9.0,9.5,58500.0],["2018-06-27",9.5,9.5,9.1,9.4,3100.0],["2018-06-28",9.26,9.35,9.25,9.35,2100.0],["2018-06-29",9.25,9.45,9.15,9.35,28700.0],["2018-07-02",9.2,9.2,9.05,9.1,10900.0],["2018-07-03",9.1,9.15,9.1,9.15,6200.0],["2018-07-05",9.1,9.24,9.1,9.15,9600.0],["2018-07-06",9.25,9.25,9.15,9.2,1400.0],["2018-07-09",9.15,9.15,9.15,9.15,700.0],["2018-07-10",9.2,9.25,9.15,9.15,14500.0],["2018-07-11",9.15,9.15,9.1,9.15,1400.0],["2018-07-12",9.17,9.3,9.15,9.25,18700.0],["2018-07-13",9.25,9.27,9.18,9.2,19500.0],["2018-07-16",9.2,9.25,9.2,9.2,1100.0],["2018-07-17",9.23,9.3,9.23,9.3,4800.0],["2018-07-18",9.2,9.32,9.2,9.2,4800.0],["2018-07-19",9.2,9.25,9.15,9.15,900.0],["2018-07-20",9.2,9.7,9.15,9.2,13200.0],["2018-07-23",9.25,9.25,9.25,9.25,900.0],["2018-07-24",9.3,9.35,9.3,9.3,15500.0],["2018-07-25",9.3,9.3,9.3,9.3,0.0],["2018-07-26",9.3,9.3,9.1,9.25,15900.0],["2018-07-27",9.25,9.25,9.15,9.2,9400.0],["2018-07-30",9.15,9.15,9.0,9.05,11600.0],["2018-07-31",9.1,9.1,9.05,9.05,25300.0],["2018-08-01",9.1,9.1,9.1,9.1,9500.0],["2018-08-02",9.1,9.1,9.09,9.1,600.0],["2018-08-03",9.1,9.1,9.05,9.1,1400.0],["2018-08-06",9.08,9.1,9.07,9.08,1800.0],["2018-08-07",9.0,9.0,8.96,9.0,15200.0],["2018-08-08",9.05,9.25,9.05,9.25,900.0],["2018-08-09",9.2,9.2,9.1,9.2,9600.0],["2018-08-10",9.16,9.2,9.16,9.2,800.0],["2018-08-13",9.15,9.25,9.12,9.25,5800.0],["2018-08-14",9.25,9.25,9.2,9.2,11300.0],["2018-08-15",9.15,9.3,9.15,9.3,1700.0],["2018-08-16",9.25,9.35,9.25,9.28,5100.0],["2018-08-17",9.25,9.3,9.2,9.25,2100.0],["2018-08-20",9.15,9.32,9.15,9.3,1200.0],["2018-08-21",9.32,9.32,9.25,9.25,8200.0],["2018-08-22",9.3,9.3,9.25,9.25,1400.0],["2018-08-23",9.2,9.2,9.15,9.2,2700.0],["2018-08-24",9.3,9.3,9.21,9.21,3100.0],["2018-08-27",9.25,9.25,9.2,9.2,2000.0],["2018-08-28",9.2,9.2,9.2,9.2,0.0],["2018-08-29",9.2,9.2,9.2,9.2,1300.0],["2018-08-30",9.22,9.22,9.2,9.2,500.0],["2018-08-31",9.2,9.25,9.15,9.25,2700.0],["2018-09-04",9.25,9.25,9.25,9.25,1100.0],["2018-09-05",9.25,9.25,9.25,9.25,0.0],["2018-09-06",9.25,9.25,9.2,9.25,3200.0],["2018-09-07",9.22,9.23,9.2,9.2,3300.0],["2018-09-10",9.3,9.3,9.15,9.3,18600.0],["2018-09-11",9.35,9.35,9.2,9.2,9100.0],["2018-09-12",9.15,9.3,9.15,9.3,13500.0],["2018-09-13",9.25,9.6,9.25,9.28,12300.0],["2018-09-14",9.25,9.32,9.15,9.2,5200.0],["2018-09-17",9.15,9.3,9.15,9.2,1500.0],["2018-09-18",9.15,9.3,9.1,9.2,6200.0],["2018-09-19",9.1,9.2,9.1,9.1,3000.0],["2018-09-20",9.15,9.25,9.15,9.2,6100.0],["2018-09-21",9.15,9.2,9.15,9.2,6300.0],["2018-09-24",9.2,9.23,9.1,9.17,6000.0],["2018-09-25",9.22,9.3,9.15,9.21,3000.0],["2018-09-26",9.2,9.2,9.1,9.17,10500.0],["2018-09-27",9.18,9.2,9.18,9.2,500.0],["2018-09-28",9.15,9.25,9.1,9.1,5100.0],["2018-10-01",9.19,9.19,9.12,9.12,1400.0],["2018-10-02",9.1,9.25,8.88,9.2,26000.0],["2018-10-03",9.15,9.24,9.15,9.24,2000.0],["2018-10-04",9.24,9.47,9.21,9.3,7800.0],["2018-10-05",9.39,9.39,9.1,9.15,4200.0],["2018-10-08",9.15,9.5,9.1,9.12,9300.0],["2018-10-09",9.17,9.2,9.11,9.17,12000.0],["2018-10-10",9.2,9.42,9.1,9.1,10100.0],["2018-10-11",9.16,9.43,9.11,9.2,13400.0],["2018-10-12",9.25,9.25,9.01,9.16,10100.0],["2018-10-15",9.12,9.27,9.12,9.27,2700.0],["2018-10-16",9.27,9.27,9.18,9.18,1000.0],["2018-10-17",9.19,9.24,9.11,9.24,5300.0],["2018-10-18",9.19,9.19,9.1,9.11,2400.0],["2018-10-19",9.15,9.15,9.06,9.15,7400.0],["2018-10-22",9.19,9.28,9.14,9.15,3100.0],["2018-10-23",9.15,9.15,9.14,9.14,2000.0],["2018-10-24",9.12,9.15,9.04,9.13,6300.0],["2018-10-25",9.11,9.12,9.06,9.12,3600.0],["2018-10-26",9.12,9.12,8.93,8.95,13000.0],["2018-10-29",9.09,9.09,8.94,8.94,7400.0],["2018-10-30",8.95,9.08,8.93,9.08,12300.0],["2018-10-31",9.15,9.2,9.07,9.14,17200.0],["2018-11-01",9.1,9.1,9.09,9.09,2500.0],["2018-11-02",9.11,9.11,8.98,8.98,1600.0],["2018-11-05",8.95,8.95,8.93,8.93,4900.0],["2018-11-06",8.92,8.95,8.89,8.9,6800.0],["2018-11-07",8.85,9.0,8.85,8.89,13100.0],["2018-11-08",8.95,8.95,8.89,8.89,7900.0],["2018-11-09",8.93,9.0,8.82,9.0,11100.0],["2018-11-12",8.93,8.95,8.86,8.86,9600.0],["2018-11-13",8.83,8.93,8.83,8.93,300.0],["2018-11-14",8.87,8.87,8.76,8.76,2300.0],["2018-11-15",8.68,8.82,8.57,8.82,8000.0],["2018-11-16",8.72,8.8,8.7,8.7,900.0],["2018-11-19",8.83,9.1,8.83,8.85,19800.0],["2018-11-20",8.85,9.23,8.68,9.11,18300.0],["2018-11-21",9.12,9.12,8.6,8.9,7000.0],["2018-11-23",8.98,8.98,8.95,8.95,1300.0],["2018-11-26",9.0,9.0,8.75,8.79,7300.0],["2018-11-27",8.75,8.8,8.7,8.74,7200.0],["2018-11-28",8.84,8.84,8.71,8.74,8800.0],["2018-11-29",8.89,8.99,8.71,8.74,8600.0],["2018-11-30",8.79,8.98,8.68,8.68,10700.0],["2018-12-03",8.69,8.84,8.68,8.8,11800.0],["2018-12-04",9.0,9.0,8.8,8.81,11100.0],["2018-12-06",8.81,8.92,8.8,8.8,12700.0],["2018-12-07",9.0,9.0,8.82,8.89,3100.0],["2018-12-10",8.81,8.81,8.57,8.57,5600.0],["2018-12-11",9.04,9.31,8.9,9.02,98400.0],["2018-12-12",9.09,9.5,9.09,9.25,16100.0],["2018-12-13",9.22,9.44,8.32,9.15,17300.0],["2018-12-14",9.05,9.05,9.0,9.0,10600.0],["2018-12-17",9.0,9.04,9.0,9.01,8000.0],["2018-12-18",9.04,9.08,8.9,8.9,4000.0],["2018-12-19",9.01,9.08,8.97,8.99,5700.0],["2018-12-20",9.07,9.07,8.93,8.96,4200.0],["2018-12-21",8.99,8.99,8.75,8.75,18100.0],["2018-12-24",8.92,8.92,8.78,8.81,4800.0],["2018-12-26",8.75,8.85,8.75,8.8,2800.0],["2018-12-27",8.79,8.9,8.71,8.86,5900.0],["2018-12-28",8.93,8.93,8.73,8.91,4200.0],["2018-12-31",8.95,8.95,8.75,8.75,2400.0],["2019-01-02",8.75,8.81,8.68,8.79,4600.0],["2019-01-03",8.84,8.84,8.67,8.74,1700.0],["2019-01-04",8.71,8.71,8.37,8.71,16900.0],["2019-01-07",8.67,8.67,8.56,8.65,3700.0],["2019-01-08",8.65,8.65,8.58,8.59,7600.0],["2019-01-09",8.55,8.7,8.52,8.67,15200.0],["2019-01-10",8.67,8.69,8.5,8.64,10400.0],["2019-01-11",8.63,8.7,8.5,8.69,8400.0],["2019-01-14",8.6,8.64,8.6,8.6,2600.0],["2019-01-15",8.59,8.59,8.59,8.59,500.0],["2019-01-16",8.6,8.6,8.55,8.55,1800.0],["2019-01-17",8.59,8.7,8.59,8.66,11600.0],["2019-01-18",8.69,8.7,8.61,8.63,5300.0],["2019-01-22",8.62,8.69,8.6,8.6,2400.0],["2019-01-23",8.61,8.68,8.61,8.68,1400.0],["2019-01-24",8.6,8.64,8.53,8.63,19200.0],["2019-01-25",8.6,8.65,8.53,8.53,11100.0],["2019-01-28",8.55,8.65,8.53,8.64,13300.0],["2019-01-29",8.53,8.82,8.53,8.82,20100.0],["2019-01-30",8.78,8.89,8.7,8.7,8700.0],["2019-01-31",8.63,8.84,8.63,8.74,7800.0],["2019-02-01",8.61,8.74,8.61,8.74,1900.0],["2019-02-04",8.64,8.65,8.63,8.65,7900.0],["2019-02-05",8.65,8.88,8.65,8.75,11600.0],["2019-02-06",8.7,8.7,8.69,8.7,4400.0],["2019-02-07",8.7,8.7,8.7,8.7,100.0],["2019-02-08",8.64,8.7,8.64,8.69,2200.0],["2019-02-11",8.7,8.7,8.65,8.68,4200.0],["2019-02-12",8.7,8.7,8.68,8.7,7000.0],["2019-02-13",8.7,8.7,8.7,8.7,0.0],["2019-02-14",8.7,8.74,8.6,8.64,10700.0],["2019-02-15",8.69,8.73,8.69,8.7,2500.0],["2019-02-19",8.7,8.73,8.69,8.69,12600.0],["2019-02-20",8.69,8.7,8.62,8.62,18300.0],["2019-02-21",8.65,8.65,8.58,8.58,4100.0],["2019-02-22",8.56,8.62,8.55,8.6,9200.0],["2019-02-25",8.64,8.65,8.56,8.6,4000.0],["2019-02-26",8.64,8.65,8.55,8.55,11800.0],["2019-02-27",8.54,8.65,8.5,8.6,35800.0],["2019-02-28",8.6,8.64,8.57,8.64,19800.0],["2019-03-01",8.65,8.74,8.63,8.7,18900.0],["2019-03-04",8.68,8.68,8.62,8.65,1400.0],["2019-03-05",8.65,8.65,8.46,8.63,26200.0],["2019-03-06",8.63,8.65,8.31,8.31,7500.0],["2019-03-07",8.45,8.56,8.43,8.53,5100.0],["2019-03-08",8.59,8.92,8.57,8.8,48300.0],["2019-03-11",8.75,8.75,8.43,8.7,28500.0],["2019-03-12",8.7,8.84,8.6,8.84,56800.0],["2019-03-13",8.77,8.84,8.76,8.82,10100.0],["2019-03-14",8.75,8.85,8.73,8.75,13000.0],["2019-03-15",8.75,8.8,8.74,8.75,41600.0],["2019-03-18",8.81,9.0,8.75,8.99,34300.0],["2019-03-19",8.95,8.95,8.76,8.81,21800.0],["2019-03-20",8.81,8.83,8.74,8.75,4700.0],["2019-03-21",8.74,8.87,8.74,8.86,2600.0],["2019-03-22",8.8,8.83,8.79,8.79,8300.0],["2019-03-25",8.83,8.83,8.76,8.78,5100.0],["2019-03-26",8.79,8.8,8.78,8.79,12600.0],["2019-03-27",8.79,8.79,8.79,8.79,100.0],["2019-03-28",8.8,8.8,8.74,8.79,10600.0],["2019-03-29",8.79,8.79,8.78,8.79,3000.0],["2019-04-01",8.78,8.78,8.78,8.78,1600.0],["2019-04-02",8.8,8.9,8.79,8.9,19900.0],["2019-04-03",8.89,8.9,8.86,8.87,6600.0],["2019-04-04",8.81,8.87,8.81,8.87,3100.0],["2019-04-05",8.89,8.9,8.85,8.9,9100.0],["2019-04-08",8.9,8.9,8.9,8.9,1800.0],["2019-04-09",8.9,9.09,8.89,8.99,41000.0],["2019-04-10",9.0,9.0,8.88,8.88,5700.0],["2019-04-11",8.94,8.94,8.91,8.93,3600.0],["2019-04-12",8.91,8.91,8.88,8.9,800.0],["2019-04-15",8.92,8.92,8.89,8.91,2700.0],["2019-04-16",8.92,9.0,8.91,8.98,33500.0],["2019-04-17",8.98,9.04,8.95,8.99,42200.0],["2019-04-18",9.03,9.03,8.97,9.0,12800.0],["2019-04-22",9.02,9.02,8.98,9.02,2900.0],["2019-04-23",9.0,9.0,8.87,8.95,13200.0],["2019-04-24",8.99,8.99,8.95,8.95,2200.0],["2019-04-25",9.01,9.02,8.99,8.99,24700.0],["2019-04-26",9.01,9.01,8.88,8.97,5800.0],["2019-04-29",8.91,8.97,8.91,8.96,4500.0],["2019-04-30",8.93,8.96,8.91,8.96,1900.0],["2019-05-01",8.93,8.93,8.9,8.9,3700.0],["2019-05-02",8.91,8.91,8.81,8.9,19400.0],["2019-05-03",8.89,8.89,8.78,8.89,5300.0],["2019-05-06",8.85,8.89,8.84,8.84,4300.0],["2019-05-07",8.89,8.89,8.88,8.88,900.0],["2019-05-08",8.86,8.89,8.85,8.85,8300.0],["2019-05-09",8.86,9.02,8.85,8.95,25700.0],["2019-05-10",8.98,9.02,8.96,8.96,47000.0],["2019-05-13",9.0,9.01,8.99,9.0,3000.0],["2019-05-14",8.94,8.98,8.77,8.97,16600.0],["2019-05-15",9.0,9.0,8.91,8.91,11300.0],["2019-05-16",8.91,9.0,8.91,8.95,59700.0],["2019-05-17",8.97,8.97,8.96,8.97,4700.0],["2019-05-20",8.97,8.97,8.95,8.95,12400.0],["2019-05-21",8.97,9.02,8.96,8.99,17500.0],["2019-05-22",9.02,9.02,8.99,9.0,4500.0],["2019-05-23",9.0,9.13,8.94,9.07,119500.0],["2019-05-24",9.05,9.1,8.95,9.03,46400.0],["2019-05-28",9.0,9.0,8.99,9.0,8700.0],["2019-05-29",9.03,9.03,8.98,8.98,40200.0],["2019-05-30",9.0,9.14,8.99,9.06,34700.0],["2019-05-31",9.0,9.04,9.0,9.0,13300.0],["2019-06-03",9.04,9.49,8.99,9.46,37700.0],["2019-06-04",9.39,9.4,9.27,9.34,8600.0],["2019-06-05",9.32,9.35,9.22,9.3,15400.0],["2019-06-06",9.33,9.34,9.29,9.29,2300.0],["2019-06-07",9.32,9.33,9.29,9.32,12000.0],["2019-06-10",9.39,9.4,9.33,9.4,4400.0],["2019-06-11",9.4,9.4,9.28,9.32,13200.0],["2019-06-12",9.39,9.39,9.34,9.34,1100.0],["2019-06-13",9.29,9.29,9.13,9.25,11300.0],["2019-06-14",9.22,9.22,9.07,9.18,9500.0],["2019-06-17",9.16,9.16,8.98,9.12,24400.0],["2019-06-18",9.08,9.16,9.03,9.12,4700.0],["2019-06-19",9.16,9.16,9.04,9.04,5900.0],["2019-06-20",9.07,9.16,9.04,9.09,4200.0],["2019-06-21",9.09,9.18,9.09,9.11,11800.0],["2019-06-24",9.02,9.15,8.99,9.08,19400.0],["2019-06-25",9.07,9.1,9.03,9.03,15900.0],["2019-06-26",9.03,9.08,9.03,9.08,11900.0],["2019-06-27",9.05,9.08,9.04,9.07,1800.0],["2019-06-28",9.05,9.12,9.02,9.1,15400.0],["2019-07-01",9.1,9.18,9.06,9.18,7100.0],["2019-07-02",9.18,9.18,9.06,9.1,7200.0],["2019-07-03",9.11,9.12,9.05,9.12,5800.0],["2019-07-05",9.03,9.03,8.95,8.98,10000.0],["2019-07-08",8.97,8.97,8.96,8.97,1600.0],["2019-07-09",8.96,9.02,8.95,8.97,16200.0],["2019-07-10",8.96,9.01,8.96,9.0,28700.0],["2019-07-11",8.99,9.04,8.99,9.0,14300.0],["2019-07-12",8.98,9.01,8.95,8.95,26400.0],["2019-07-15",9.0,9.0,8.79,8.94,39400.0],["2019-07-16",8.91,8.98,8.71,8.78,48300.0],["2019-07-17",8.88,8.88,8.77,8.77,15600.0],["2019-07-18",8.88,8.88,8.76,8.84,7200.0],["2019-07-19",8.88,8.9,8.81,8.89,11200.0],["2019-07-22",8.91,8.91,8.76,8.83,11900.0],["2019-07-23",8.83,8.9,8.8,8.8,6500.0],["2019-07-24",8.85,8.88,8.84,8.88,2200.0],["2019-07-25",8.85,8.85,8.71,8.78,8300.0],["2019-07-26",8.75,8.82,8.74,8.76,3300.0],["2019-07-29",8.77,8.85,8.62,8.62,23100.0],["2019-07-30",8.75,8.89,8.69,8.86,27800.0],["2019-07-31",8.88,8.89,8.85,8.85,28600.0],["2019-08-01",8.81,8.81,8.67,8.75,8700.0],["2019-08-02",8.69,8.75,8.65,8.71,2700.0],["2019-08-05",8.65,8.67,8.45,8.48,16600.0],["2019-08-06",8.56,8.61,8.31,8.5,17000.0],["2019-08-07",8.4,8.49,8.38,8.4,19100.0],["2019-08-08",8.45,8.5,8.4,8.44,8900.0],["2019-08-09",8.36,8.49,8.33,8.45,3900.0],["2019-08-12",8.41,8.47,8.39,8.43,3300.0],["2019-08-13",8.44,8.49,8.44,8.49,2600.0],["2019-08-14",8.44,8.47,8.26,8.29,4500.0],["2019-08-15",8.33,8.44,8.25,8.44,24000.0],["2019-08-16",8.45,8.45,8.43,8.44,600.0],["2019-08-19",8.31,8.45,8.3,8.45,4700.0],["2019-08-20",8.36,8.38,8.36,8.38,700.0],["2019-08-21",8.36,8.37,8.25,8.37,2900.0],["2019-08-22",8.42,8.42,8.35,8.35,400.0],["2019-08-23",8.39,8.39,8.35,8.37,1900.0],["2019-08-26",8.28,8.39,8.23,8.39,8700.0],["2019-08-27",8.31,8.34,8.25,8.25,4600.0],["2019-08-28",8.24,8.32,8.14,8.23,11100.0],["2019-08-29",8.29,8.32,8.23,8.24,16700.0],["2019-08-30",8.2,8.28,8.2,8.28,900.0],["2019-09-03",8.29,8.29,8.12,8.17,8100.0],["2019-09-04",8.14,8.23,7.94,8.02,36700.0],["2019-09-05",8.02,8.1,7.97,8.08,17500.0],["2019-09-06",8.1,8.2,7.87,8.2,24700.0],["2019-09-09",8.2,8.45,8.06,8.4,49100.0],["2019-09-10",9.02,9.48,8.9,9.23,165600.0],["2019-09-11",9.22,9.22,8.61,8.71,27800.0],["2019-09-12",8.81,8.99,8.81,8.86,20300.0],["2019-09-13",8.96,8.99,8.64,8.65,44000.0],["2019-09-16",9.0,9.0,8.59,8.97,117700.0],["2019-09-17",8.98,9.02,8.93,9.0,43100.0],["2019-09-18",9.07,9.15,8.99,9.02,21800.0],["2019-09-19",9.12,9.26,9.12,9.17,16000.0],["2019-09-20",9.23,9.34,9.12,9.34,37900.0],["2019-09-23",9.39,9.4,9.27,9.4,17100.0],["2019-09-24",9.32,9.39,9.16,9.2,8000.0],["2019-09-25",9.29,9.37,9.26,9.35,18700.0],["2019-09-26",9.35,9.69,9.32,9.6,45500.0],["2019-09-27",9.65,9.75,9.51,9.59,23100.0],["2019-09-30",9.64,9.67,9.46,9.63,15200.0],["2019-10-01",9.62,9.67,9.55,9.66,2700.0],["2019-10-02",9.55,9.66,9.33,9.61,7400.0],["2019-10-03",9.63,9.65,9.5,9.57,9000.0],["2019-10-04",9.56,9.65,9.55,9.6,16700.0],["2019-10-07",9.56,9.66,9.55,9.63,30500.0],["2019-10-08",9.56,9.66,9.39,9.66,16700.0],["2019-10-09",9.63,9.67,9.59,9.62,2800.0],["2019-10-10",9.62,9.66,9.57,9.57,800.0],["2019-10-11",9.62,9.67,9.47,9.63,17500.0],["2019-10-14",9.65,9.97,9.63,9.85,33100.0],["2019-10-15",9.81,10.14,9.81,9.88,25400.0],["2019-10-16",9.97,9.97,8.81,8.81,18700.0],["2019-10-17",8.92,9.47,8.88,9.47,360700.0],["2019-10-18",9.39,9.47,8.94,9.09,17900.0],["2019-10-21",9.22,9.22,8.75,9.08,62800.0],["2019-10-22",9.18,9.18,8.89,8.94,11600.0],["2019-10-23",8.98,9.12,8.98,9.12,8500.0],["2019-10-24",9.22,9.32,9.13,9.14,3600.0],["2019-10-25",9.21,9.39,9.01,9.18,12100.0],["2019-10-28",9.21,9.27,8.96,9.27,3800.0],["2019-10-29",9.01,9.06,8.95,9.01,5700.0],["2019-10-30",9.1,9.1,8.85,8.96,5300.0],["2019-10-31",9.05,9.05,8.83,8.98,5500.0],["2019-11-01",8.93,8.93,8.62,8.79,7600.0],["2019-11-04",8.72,8.93,8.68,8.93,18600.0],["2019-11-05",8.98,9.14,8.98,9.14,5700.0],["2019-11-06",9.14,9.22,9.1,9.21,7500.0],["2019-11-07",9.11,9.49,8.94,9.18,53300.0],["2019-11-08",9.17,9.23,9.0,9.06,8300.0],["2019-11-11",9.1,9.14,9.09,9.09,1200.0],["2019-11-12",9.06,9.41,9.06,9.2,4100.0],["2019-11-13",9.36,9.36,8.98,9.01,13600.0],["2019-11-14",9.13,9.13,9.0,9.01,3200.0],["2019-11-15",9.05,9.05,8.99,9.01,8100.0],["2019-11-18",9.0,9.14,8.88,9.12,33700.0],["2019-11-19",9.18,9.18,8.94,9.02,15000.0],["2019-11-20",9.05,9.5,9.0,9.03,46400.0],["2019-11-21",9.0,9.13,9.0,9.01,2200.0],["2019-11-22",9.0,9.12,8.8,8.85,12200.0],["2019-11-25",8.8,9.0,8.79,8.89,17400.0],["2019-11-26",8.89,9.12,8.89,9.09,5400.0],["2019-11-27",9.05,9.05,8.99,9.05,3600.0],["2019-11-29",9.01,9.14,8.99,9.14,4700.0],["2019-12-02",9.08,9.11,9.01,9.01,1600.0],["2019-12-03",9.05,9.13,9.03,9.13,8300.0],["2019-12-04",9.1,9.12,9.0,9.0,5200.0],["2019-12-05",9.09,9.29,9.02,9.29,7800.0],["2019-12-06",9.21,9.5,9.1,9.1,6800.0],["2019-12-09",9.29,9.38,9.12,9.12,4900.0],["2019-12-10",8.92,9.44,8.75,9.44,47100.0],["2019-12-11",9.1,9.34,8.97,9.29,9800.0],["2019-12-12",9.2,9.31,9.14,9.2,8000.0],["2019-12-13",9.2,9.3,8.99,9.3,9300.0],["2019-12-16",9.25,9.25,9.0,9.0,12600.0],["2019-12-17",9.25,9.25,8.84,9.0,12900.0],["2019-12-18",9.06,9.24,8.9,8.91,9300.0],["2019-12-19",8.94,8.94,7.95,8.52,14300.0],["2019-12-20",8.47,9.01,8.28,8.85,17800.0],["2019-12-23",8.81,9.09,8.67,8.85,11200.0],["2019-12-24",9.21,9.29,9.0,9.02,8500.0],["2019-12-26",9.02,9.29,9.02,9.2,7700.0],["2019-12-27",9.3,9.3,9.2,9.25,9700.0],["2019-12-30",9.07,9.3,9.07,9.24,8800.0],["2019-12-31",9.29,9.68,9.25,9.38,20100.0],["2020-01-02",9.35,9.36,9.22,9.22,3700.0],["2020-01-03",9.24,9.26,8.77,9.08,16500.0],["2020-01-06",9.15,9.26,9.04,9.26,3600.0],["2020-01-07",9.2,9.22,9.16,9.2,3400.0],["2020-01-08",9.29,9.32,9.19,9.32,2700.0],["2020-01-09",9.3,9.3,9.3,9.3,200.0],["2020-01-10",9.15,9.33,9.15,9.33,3500.0],["2020-01-13",9.25,9.25,9.23,9.25,2800.0],["2020-01-14",9.29,9.33,9.19,9.19,5500.0],["2020-01-15",9.15,9.2,9.15,9.2,2100.0],["2020-01-16",9.25,9.33,9.15,9.17,60100.0],["2020-01-17",9.24,9.25,9.24,9.24,2200.0],["2020-01-21",9.24,9.24,9.1,9.15,11900.0],["2020-01-22",9.21,9.24,9.18,9.19,6100.0],["2020-01-23",9.24,9.24,9.17,9.17,400.0],["2020-01-24",9.24,9.24,9.06,9.23,5000.0],["2020-01-27",9.19,9.19,9.07,9.07,2200.0],["2020-01-28",9.23,9.23,9.18,9.19,2000.0],["2020-01-29",9.19,9.19,8.98,9.0,7500.0],["2020-01-30",9.12,9.12,8.96,9.09,5400.0],["2020-01-31",9.0,9.03,8.91,9.03,250100.0],["2020-02-03",9.08,9.1,8.98,9.0,5500.0],["2020-02-04",9.03,9.03,8.71,8.88,12700.0],["2020-02-05",9.04,9.05,8.98,9.02,8000.0],["2020-02-06",9.07,9.09,8.98,9.01,24900.0],["2020-02-07",9.0,9.09,8.67,8.81,27500.0],["2020-02-10",9.1,9.1,8.73,9.04,17600.0],["2020-02-11",8.8,9.14,8.8,8.94,11600.0],["2020-02-12",8.9,9.14,8.82,8.99,14400.0],["2020-02-13",8.91,8.99,8.84,8.98,7800.0],["2020-02-14",8.86,8.97,8.79,8.9,17700.0],["2020-02-18",8.82,8.84,8.61,8.7,26600.0],["2020-02-19",8.65,8.84,8.65,8.75,25300.0],["2020-02-20",8.76,8.77,8.7,8.75,8100.0],["2020-02-21",8.72,8.95,8.7,8.7,10300.0],["2020-02-24",8.66,8.75,8.47,8.73,17200.0],["2020-02-25",8.72,9.1,8.63,8.75,14800.0],["2020-02-26",8.75,9.15,8.66,8.92,18300.0],["2020-02-27",8.92,8.92,8.71,8.71,11600.0],["2020-02-28",8.55,8.75,8.35,8.73,15600.0],["2020-03-02",8.7,8.85,8.52,8.74,13800.0],["2020-03-03",8.73,8.97,8.65,8.8,18100.0],["2020-03-04",8.8,8.81,8.57,8.57,9200.0],["2020-03-05",8.54,8.9,8.48,8.9,16200.0],["2020-03-06",8.69,8.9,8.52,8.81,7300.0],["2020-03-09",8.7,8.71,8.3,8.45,10600.0],["2020-03-10",8.41,8.89,8.34,8.88,16600.0],["2020-03-11",8.84,8.84,8.12,8.67,17700.0],["2020-03-12",8.58,8.79,8.3,8.5,2600.0],["2020-03-13",8.39,8.49,8.21,8.21,6800.0],["2020-03-16",8.03,8.2,8.0,8.0,1600.0],["2020-03-17",7.77,8.12,7.71,7.89,3000.0],["2020-03-18",7.15,7.25,6.85,7.0,3000.0],["2020-03-19",7.17,7.57,7.01,7.5,4200.0],["2020-03-20",7.85,7.85,7.01,7.01,8800.0],["2020-03-23",7.33,7.33,6.53,6.68,4400.0],["2020-03-24",7.08,7.25,6.08,7.17,8900.0],["2020-03-25",7.17,7.7,7.17,7.29,1600.0],["2020-03-26",7.7,7.74,7.02,7.25,1300.0],["2020-03-27",6.85,7.09,6.81,7.09,1600.0],["2020-03-30",6.58,6.75,6.19,6.63,20300.0],["2020-03-31",6.6,6.65,6.04,6.22,15700.0],["2020-04-01",6.43,6.43,6.43,6.43,100.0],["2020-04-02",6.03,6.4,6.03,6.03,2000.0],["2020-04-03",5.9,6.1,5.69,6.01,9300.0],["2020-04-06",6.0,6.07,5.9,5.97,2600.0],["2020-04-07",6.0,6.07,6.0,6.07,4100.0],["2020-04-08",6.0,6.0,6.0,6.0,200.0],["2020-04-09",6.0,6.0,6.0,6.0,3000.0],["2020-04-13",6.03,6.03,5.8,5.8,14100.0],["2020-04-14",5.92,6.65,5.92,6.35,22500.0],["2020-04-15",6.15,6.47,5.81,6.2,3900.0],["2020-04-16",6.1,6.6,6.07,6.17,3200.0],["2020-04-17",6.15,6.33,6.1,6.1,3900.0],["2020-04-20",6.1,6.19,6.1,6.19,500.0],["2020-04-21",6.1,6.18,6.05,6.18,4600.0],["2020-04-22",6.15,6.27,6.0,6.03,5600.0],["2020-04-23",5.76,5.79,5.74,5.79,800.0],["2020-04-24",5.95,6.0,5.59,5.89,11800.0],["2020-04-27",5.96,5.98,5.53,5.65,9800.0],["2020-04-28",5.69,5.7,5.51,5.6,7100.0],["2020-04-29",5.48,5.89,5.48,5.78,7700.0],["2020-04-30",5.84,5.85,5.7,5.7,8000.0],["2020-05-01",5.7,5.8,5.32,5.68,5900.0],["2020-05-04",5.33,5.67,5.09,5.67,7400.0],["2020-05-05",5.54,5.58,5.3,5.57,6100.0],["2020-05-06",5.5,5.67,5.27,5.67,11600.0],["2020-05-07",5.67,5.67,5.67,5.67,0.0],["2020-05-08",5.67,5.75,5.67,5.75,3100.0],["2020-05-11",5.42,5.75,5.42,5.5,7900.0],["2020-05-12",5.7,5.7,5.37,5.65,4600.0],["2020-05-13",5.39,5.64,5.36,5.64,2200.0],["2020-05-14",5.3,5.63,5.0,5.44,6900.0],["2020-05-15",5.39,5.75,5.35,5.59,7900.0],["2020-05-18",5.29,5.55,5.29,5.53,1800.0],["2020-05-19",5.45,5.45,5.45,5.45,1200.0],["2020-05-20",5.45,5.72,4.51,5.55,28700.0],["2020-05-21",5.55,5.8,5.48,5.65,10500.0],["2020-05-22",5.65,5.75,5.56,5.74,4000.0],["2020-05-26",5.61,6.1,5.54,5.95,9100.0],["2020-05-27",5.9,5.9,5.2,5.2,13900.0],["2020-05-28",5.48,5.65,5.21,5.21,8000.0],["2020-05-29",5.49,5.63,5.21,5.45,10500.0],["2020-06-01",5.44,5.78,5.43,5.5,14300.0],["2020-06-02",5.65,5.7,5.61,5.63,2900.0],["2020-06-03",5.62,5.72,5.55,5.63,6600.0],["2020-06-04",5.55,6.1,5.55,6.06,12200.0],["2020-06-05",5.87,6.4,5.87,6.29,21800.0],["2020-06-08",6.04,6.25,5.94,6.06,18200.0],["2020-06-09",6.15,6.15,6.06,6.09,3700.0],["2020-06-10",6.09,6.1,6.05,6.09,6900.0],["2020-06-11",6.1,6.1,5.88,5.88,2500.0],["2020-06-12",5.76,5.95,5.76,5.8,4900.0],["2020-06-15",5.75,5.8,5.75,5.75,1900.0],["2020-06-16",5.7,5.76,5.3,5.3,7300.0],["2020-06-17",5.35,5.6,5.06,5.3,14400.0],["2020-06-18",5.04,5.49,5.04,5.37,4300.0],["2020-06-19",5.37,5.76,5.35,5.67,4600.0],["2020-06-22",5.51,5.51,5.51,5.51,1100.0],["2020-06-23",5.78,5.78,5.36,5.7,6100.0],["2020-06-24",5.67,5.75,5.4,5.75,3800.0],["2020-06-25",5.78,5.78,5.76,5.77,1300.0],["2020-06-26",5.78,6.0,5.38,6.0,11900.0],["2020-06-29",5.61,5.99,5.53,5.99,3800.0],["2020-06-30",5.98,5.98,5.53,5.61,3300.0],["2020-07-01",5.77,5.98,5.77,5.96,5500.0],["2020-07-02",5.8,5.98,5.8,5.98,3800.0],["2020-07-06",5.86,5.98,5.86,5.98,2500.0],["2020-07-07",5.87,5.87,5.75,5.79,7500.0],["2020-07-08",5.94,5.94,5.69,5.69,2300.0],["2020-07-09",5.68,5.88,5.68,5.7,4400.0],["2020-07-10",5.94,6.0,5.71,6.0,6900.0],["2020-07-13",5.93,5.94,5.91,5.92,1700.0],["2020-07-14",5.74,5.78,5.65,5.65,3000.0],["2020-07-15",5.78,5.78,5.65,5.68,800.0],["2020-07-16",5.6,5.75,5.4,5.5,3400.0],["2020-07-17",5.46,5.85,5.46,5.85,200.0],["2020-07-20",5.74,6.0,5.5,6.0,9900.0],["2020-07-21",6.02,6.02,5.7,5.83,6100.0],["2020-07-22",5.87,5.95,5.82,5.91,4500.0],["2020-07-23",5.83,5.98,5.61,5.78,29500.0],["2020-07-24",5.98,5.98,5.78,5.79,59800.0],["2020-07-27",5.88,6.0,5.75,5.91,9600.0],["2020-07-28",5.99,6.0,5.8,5.92,7500.0],["2020-07-29",5.91,6.08,5.87,6.08,4900.0],["2020-07-30",6.1,6.24,6.08,6.24,3400.0],["2020-07-31",6.23,6.23,5.87,5.91,12200.0],["2020-08-03",5.9,5.99,5.85,5.99,4500.0],["2020-08-04",5.93,6.06,5.92,5.92,12200.0],["2020-08-05",6.01,6.02,5.47,5.83,13300.0],["2020-08-06",5.85,5.87,5.52,5.83,12000.0],["2020-08-07",5.95,6.0,5.95,5.95,6900.0],["2020-08-10",6.12,6.16,6.01,6.16,9500.0],["2020-08-11",6.08,6.12,5.96,5.97,3500.0],["2020-08-12",5.96,5.96,5.7,5.85,14100.0],["2020-08-13",5.86,5.86,5.8,5.84,3200.0],["2020-08-14",5.85,5.96,5.52,5.96,26600.0],["2020-08-17",6.03,6.09,6.0,6.0,6900.0],["2020-08-18",6.09,6.16,6.03,6.1,5500.0],["2020-08-19",6.17,6.17,5.99,6.17,15500.0],["2020-08-20",6.1,6.1,5.61,5.75,27900.0],["2020-08-21",5.74,5.92,5.74,5.91,6500.0],["2020-08-24",5.75,5.89,5.72,5.89,1600.0],["2020-08-25",5.75,5.75,5.7,5.7,6400.0],["2020-08-26",5.74,5.75,5.67,5.7,8500.0],["2020-08-27",5.77,5.77,5.67,5.68,5000.0],["2020-08-28",5.68,5.78,5.67,5.67,2900.0],["2020-08-31",5.7,5.7,5.33,5.49,14600.0],["2020-09-01",5.43,5.54,5.4,5.46,5900.0],["2020-09-02",5.41,5.52,5.36,5.52,23300.0],["2020-09-03",5.56,5.58,5.42,5.43,9400.0],["2020-09-04",5.51,5.52,5.45,5.45,3100.0],["2020-09-08",5.49,5.49,5.42,5.47,2400.0],["2020-09-09",5.46,5.46,5.35,5.38,4000.0],["2020-09-10",5.4,5.41,5.22,5.26,3800.0],["2020-09-11",5.39,5.94,5.39,5.69,7500.0],["2020-09-14",5.68,5.68,5.47,5.68,2500.0],["2020-09-15",5.62,5.71,5.62,5.67,2300.0],["2020-09-16",5.84,5.84,5.78,5.8,2000.0],["2020-09-17",5.66,5.82,5.63,5.8,4300.0],["2020-09-18",5.82,5.82,5.39,5.39,11300.0],["2020-09-21",5.7,5.7,5.47,5.64,6800.0],["2020-09-22",5.65,5.66,5.56,5.57,3500.0],["2020-09-23",5.47,5.47,5.18,5.25,17700.0],["2020-09-24",5.25,5.38,5.23,5.35,4900.0],["2020-09-25",5.38,5.53,5.35,5.39,6800.0],["2020-09-28",5.63,5.79,5.43,5.79,8900.0],["2020-09-29",5.73,5.84,5.7,5.8,5300.0],["2020-09-30",5.58,5.75,5.56,5.65,4100.0],["2020-10-01",5.8,5.85,5.56,5.81,7700.0],["2020-10-02",5.73,5.87,5.64,5.85,2200.0],["2020-10-05",5.85,5.94,5.75,5.85,21000.0],["2020-10-06",5.9,5.97,5.8,5.8,2000.0],["2020-10-07",5.79,5.85,5.79,5.85,7700.0],["2020-10-08",5.8,5.88,5.73,5.88,8300.0],["2020-10-09",5.9,5.9,5.9,5.9,1100.0],["2020-10-12",5.9,5.9,5.9,5.9,0.0],["2020-10-13",5.8,5.83,5.72,5.76,5200.0],["2020-10-14",5.69,5.8,5.67,5.8,2300.0],["2020-10-15",5.7,5.7,5.46,5.6,2700.0],["2020-10-16",5.74,5.76,5.65,5.75,5400.0],["2020-10-19",5.79,5.79,5.79,5.79,300.0],["2020-10-20",5.68,5.78,5.64,5.71,11700.0],["2020-10-21",5.58,5.58,5.5,5.5,1900.0],["2020-10-22",5.57,5.69,5.57,5.68,4200.0],["2020-10-23",5.65,5.7,5.65,5.66,3900.0],["2020-10-26",5.66,5.66,5.66,5.66,0.0],["2020-10-27",5.43,5.5,5.37,5.43,5100.0],["2020-10-28",5.3,5.59,5.3,5.5,16400.0],["2020-10-29",5.57,5.67,5.43,5.52,14700.0],["2020-10-30",5.54,5.54,5.54,5.54,200.0],["2020-11-02",5.51,5.51,5.13,5.37,25300.0],["2020-11-03",5.36,5.48,5.36,5.45,5800.0],["2020-11-04",5.45,5.45,5.43,5.43,700.0],["2020-11-05",5.51,5.51,5.51,5.51,500.0],["2020-11-06",5.52,5.52,5.52,5.52,300.0],["2020-11-09",5.55,5.55,5.5,5.51,12200.0],["2020-11-10",5.61,5.61,5.46,5.46,900.0],["2020-11-11",5.53,5.53,5.53,5.53,300.0],["2020-11-12",5.46,5.46,5.39,5.39,3200.0],["2020-11-13",5.47,5.5,5.38,5.38,5600.0],["2020-11-16",5.49,5.49,5.41,5.41,2700.0],["2020-11-17",5.39,5.48,5.35,5.44,4200.0],["2020-11-18",5.4,5.4,5.4,5.4,300.0],["2020-11-19",5.39,5.4,5.25,5.37,5100.0],["2020-11-20",5.4,5.4,5.24,5.4,6600.0],["2020-11-23",5.38,5.44,5.33,5.4,22200.0],["2020-11-24",5.4,5.57,5.37,5.38,20300.0],["2020-11-25",5.44,5.45,5.37,5.37,7300.0],["2020-11-27",5.45,5.45,5.43,5.43,1900.0],["2020-11-30",5.45,5.78,5.45,5.78,24500.0],["2020-12-01",5.75,5.78,5.7,5.77,6600.0],["2020-12-02",5.66,5.73,5.66,5.71,3300.0],["2020-12-03",5.64,5.64,5.6,5.61,1400.0],["2020-12-04",5.68,5.68,5.61,5.67,1700.0],["2020-12-07",5.78,6.96,5.77,6.2,267100.0],["2020-12-08",6.1,6.23,5.67,5.82,23600.0],["2020-12-09",5.77,6.14,5.71,6.0,52600.0],["2020-12-10",6.02,6.05,5.91,5.97,17500.0],["2020-12-11",6.12,6.12,6.0,6.05,9200.0],["2020-12-14",6.02,6.08,5.99,5.99,6300.0],["2020-12-15",6.01,6.05,5.99,6.05,3800.0],["2020-12-16",6.0,6.04,5.82,5.82,9400.0],["2020-12-17",5.82,6.07,5.82,6.03,15000.0],["2020-12-18",6.07,6.1,5.91,5.91,24200.0],["2020-12-21",5.93,6.04,5.93,6.0,18300.0],["2020-12-22",6.01,6.16,6.0,6.16,3900.0],["2020-12-23",6.02,6.16,6.02,6.09,2000.0],["2020-12-24",6.11,6.17,6.1,6.1,3000.0],["2020-12-28",6.1,6.14,6.1,6.11,3300.0],["2020-12-29",6.08,6.1,6.08,6.09,4500.0],["2020-12-30",6.09,6.16,6.09,6.15,5900.0],["2020-12-31",6.15,6.15,6.01,6.09,7800.0],["2021-01-04",6.05,6.15,6.05,6.15,1500.0],["2021-01-05",6.15,6.2,6.1,6.13,9400.0],["2021-01-06",6.2,6.2,6.1,6.1,12100.0],["2021-01-07",6.15,6.17,6.06,6.12,4100.0],["2021-01-08",6.16,6.16,6.1,6.16,5200.0],["2021-01-11",6.15,6.18,6.13,6.17,4000.0],["2021-01-12",6.14,6.27,6.12,6.12,24300.0],["2021-01-13",6.24,6.51,6.14,6.14,8200.0],["2021-01-14",6.21,6.42,6.2,6.2,25500.0],["2021-01-15",6.5,6.82,6.25,6.27,129300.0],["2021-01-19",6.21,6.4,6.05,6.06,18200.0],["2021-01-20",6.05,6.1,6.05,6.05,14000.0],["2021-01-21",6.05,6.17,6.05,6.17,10400.0],["2021-01-22",6.16,6.38,6.13,6.2,64600.0],["2021-01-25",6.25,6.39,6.22,6.25,10200.0],["2021-01-26",6.25,6.37,6.21,6.21,27900.0],["2021-01-27",6.11,6.35,6.07,6.14,4500.0],["2021-01-28",6.13,6.25,6.07,6.19,7800.0],["2021-01-29",6.09,6.29,6.06,6.09,4900.0],["2021-02-01",6.19,6.29,6.05,6.14,26300.0],["2021-02-02",6.22,6.32,6.12,6.13,17100.0],["2021-02-03",6.1,6.24,6.06,6.2,25500.0],["2021-02-04",6.2,6.21,6.07,6.07,15600.0],["2021-02-05",6.29,6.29,6.08,6.15,34400.0],["2021-02-08",6.2,6.2,6.1,6.18,17000.0],["2021-02-09",6.25,6.25,6.13,6.13,5900.0],["2021-02-10",6.18,6.2,6.08,6.13,37100.0],["2021-02-11",6.14,6.14,6.08,6.11,19300.0],["2021-02-12",6.1,6.18,6.07,6.11,68500.0],["2021-02-16",6.2,6.3,6.16,6.19,19600.0],["2021-02-17",6.13,6.45,6.13,6.33,38500.0],["2021-02-18",6.33,8.19,6.25,7.11,709100.0],["2021-02-19",7.15,7.5,7.15,7.32,34500.0],["2021-02-22",7.33,7.35,7.11,7.17,9900.0],["2021-02-23",7.22,7.22,6.59,7.0,16500.0],["2021-02-24",6.98,7.77,6.55,7.04,121200.0],["2021-02-25",7.05,7.27,6.71,6.8,6500.0],["2021-02-26",7.01,7.01,6.61,6.61,13800.0],["2021-03-01",6.71,7.3,6.71,7.23,24300.0],["2021-03-02",6.99,7.0,6.9,6.96,6300.0],["2021-03-03",6.98,7.08,6.98,7.08,6000.0],["2021-03-04",6.98,6.99,6.72,6.99,16400.0],["2021-03-05",6.96,7.0,6.77,6.94,7800.0],["2021-03-08",6.95,7.25,6.89,7.24,19000.0],["2021-03-09",7.25,7.25,6.95,6.97,5100.0],["2021-03-10",7.0,7.0,6.93,7.0,4400.0],["2021-03-11",6.94,7.04,6.85,6.85,14100.0],["2021-03-12",6.92,7.0,6.85,6.92,2700.0],["2021-03-15",6.97,6.97,6.75,6.8,3900.0],["2021-03-16",6.72,6.77,6.42,6.52,6400.0],["2021-03-17",6.61,6.8,6.55,6.55,6000.0],["2021-03-18",6.5,6.78,6.4,6.61,28100.0],["2021-03-19",6.61,6.69,6.5,6.51,16300.0],["2021-03-22",6.61,6.68,6.57,6.65,4200.0],["2021-03-23",6.48,6.6,6.48,6.5,9900.0],["2021-03-24",6.43,6.63,6.4,6.56,16300.0],["2021-03-25",6.44,6.79,6.3,6.79,12200.0],["2021-03-26",6.86,6.86,6.31,6.37,22700.0],["2021-03-29",6.45,6.45,6.23,6.35,16900.0],["2021-03-30",6.16,6.3,6.0,6.03,16000.0],["2021-03-31",6.19,6.3,6.0,6.08,104000.0],["2021-04-01",6.21,6.39,6.19,6.35,7200.0],["2021-04-05",6.42,6.52,6.25,6.25,10700.0],["2021-04-06",6.39,6.51,6.26,6.32,4400.0],["2021-04-07",6.38,6.38,6.13,6.15,9700.0],["2021-04-08",6.52,6.52,6.07,6.15,7000.0],["2021-04-09",6.39,6.48,6.26,6.33,4900.0],["2021-04-12",6.12,6.51,6.06,6.15,6100.0],["2021-04-13",6.4,6.44,6.05,6.08,6000.0],["2021-04-14",6.05,6.43,6.05,6.21,3800.0],["2021-04-15",6.22,6.45,6.1,6.1,3600.0],["2021-04-16",6.27,6.33,6.1,6.2,8200.0],["2021-04-19",6.38,6.75,6.24,6.37,59600.0],["2021-04-20",6.48,6.5,6.28,6.32,31500.0],["2021-04-21",6.41,6.68,6.4,6.53,12700.0],["2021-04-22",6.5,6.75,6.5,6.7,4200.0],["2021-04-23",6.7,6.7,6.58,6.61,10200.0],["2021-04-26",6.62,6.69,6.41,6.67,8800.0],["2021-04-27",6.65,6.65,6.48,6.48,2000.0],["2021-04-28",6.42,6.64,6.42,6.57,14100.0],["2021-04-29",6.65,6.69,6.45,6.45,8500.0],["2021-04-30",6.55,6.58,6.39,6.48,5300.0],["2021-05-03",6.5,6.59,6.22,6.39,21100.0],["2021-05-04",6.47,6.47,6.39,6.39,500.0],["2021-05-05",6.31,6.54,6.22,6.38,10600.0],["2021-05-06",6.43,6.43,6.21,6.25,18700.0],["2021-05-07",6.21,6.45,6.21,6.43,6200.0],["2021-05-10",6.49,6.75,6.16,6.19,87100.0],["2021-05-11",6.44,6.44,5.99,5.99,13700.0],["2021-05-12",6.03,6.37,6.01,6.31,8000.0],["2021-05-13",6.19,6.4,5.77,6.4,55000.0],["2021-05-14",6.4,6.63,6.4,6.43,4500.0],["2021-05-17",6.4,6.62,6.4,6.52,9400.0],["2021-05-18",6.62,6.75,6.51,6.75,8100.0],["2021-05-19",6.62,6.73,6.6,6.72,4300.0],["2021-05-20",6.72,6.75,6.7,6.75,8700.0],["2021-05-21",6.75,7.02,6.7,6.8,18200.0],["2021-05-24",7.0,7.0,6.9,7.0,5300.0],["2021-05-25",7.0,7.11,6.63,6.7,20400.0],["2021-05-26",6.79,6.8,6.7,6.7,1300.0],["2021-05-27",7.07,7.07,6.79,6.79,700.0],["2021-05-28",6.9,6.98,6.52,6.67,5300.0],["2021-06-01",6.94,6.94,6.65,6.71,3700.0],["2021-06-02",6.71,6.75,6.5,6.75,3500.0],["2021-06-03",6.7,7.0,6.7,7.0,4500.0],["2021-06-04",6.55,7.0,6.52,6.98,17800.0],["2021-06-07",6.98,7.07,6.95,7.0,14900.0],["2021-06-08",7.0,7.09,6.89,6.89,8700.0],["2021-06-09",6.96,7.62,6.9,7.2,49900.0],["2021-06-10",7.1,7.25,7.03,7.23,4400.0],["2021-06-11",7.14,7.28,7.05,7.17,3700.0],["2021-06-14",7.07,7.3,7.06,7.14,8700.0],["2021-06-15",7.07,7.3,7.07,7.14,11600.0],["2021-06-16",7.14,7.15,7.05,7.05,24300.0],["2021-06-17",7.15,7.15,6.86,7.03,46800.0],["2021-06-18",6.88,7.09,6.39,6.94,109600.0],["2021-06-21",6.82,6.95,6.55,6.7,38200.0],["2021-06-22",6.79,6.92,6.6,6.82,18200.0],["2021-06-23",6.56,7.04,6.54,7.0,7600.0],["2021-06-24",7.06,7.06,6.99,6.99,800.0],["2021-06-25",7.1,7.1,6.3,6.3,42400.0],["2021-06-28",6.28,6.73,6.28,6.69,16200.0],["2021-06-29",6.73,6.84,6.73,6.76,3000.0],["2021-06-30",6.8,6.85,6.6,6.67,17700.0],["2021-07-01",6.63,6.83,6.63,6.72,4800.0],["2021-07-02",6.79,6.88,6.74,6.76,8600.0],["2021-07-06",6.9,6.92,6.77,6.86,5900.0],["2021-07-07",7.2,7.53,6.62,6.7,150700.0],["2021-07-08",6.8,6.97,6.59,6.67,6900.0],["2021-07-09",6.81,7.0,6.64,7.0,17300.0],["2021-07-12",6.98,7.04,6.87,7.0,3800.0],["2021-07-13",6.95,7.05,6.85,6.99,3100.0],["2021-07-14",6.99,6.99,6.77,6.8,7300.0],["2021-07-15",6.8,6.94,6.77,6.92,8100.0],["2021-07-16",7.02,7.05,6.95,6.95,6200.0],["2021-07-19",6.92,6.92,6.76,6.76,5900.0],["2021-07-20",6.75,7.05,6.75,6.89,13700.0],["2021-07-21",7.01,7.05,6.96,7.0,4600.0],["2021-07-22",7.05,7.44,7.03,7.19,55500.0],["2021-07-23",7.2,7.25,7.02,7.11,6100.0],["2021-07-26",7.02,7.18,6.97,6.97,7100.0],["2021-07-27",6.9,7.04,6.9,6.96,8200.0],["2021-07-28",6.96,7.0,6.89,7.0,4700.0],["2021-07-29",7.0,7.0,7.0,7.0,2000.0],["2021-07-30",6.88,7.0,6.79,6.89,6900.0],["2021-08-02",6.69,6.99,6.69,6.9,51900.0],["2021-08-03",6.92,6.93,6.75,6.75,1300.0],["2021-08-04",6.8,6.89,6.8,6.8,1600.0],["2021-08-05",6.78,6.93,6.53,6.85,32100.0],["2021-08-06",6.93,7.03,6.85,6.98,10500.0],["2021-08-09",7.12,7.12,6.97,7.1,4500.0],["2021-08-10",7.0,7.0,6.81,6.85,6800.0],["2021-08-11",6.97,7.0,6.79,6.99,17000.0],["2021-08-12",6.98,7.0,6.9,6.9,12800.0],["2021-08-13",6.98,6.99,6.91,6.91,4900.0],["2021-08-16",6.88,6.96,6.63,6.89,6500.0],["2021-08-17",6.96,6.96,6.79,6.85,6000.0],["2021-08-18",6.83,6.94,6.56,6.94,31100.0],["2021-08-19",6.85,6.96,6.8,6.96,12200.0],["2021-08-20",6.9,6.96,6.89,6.96,10600.0],["2021-08-23",7.0,7.12,7.0,7.05,5900.0],["2021-08-24",7.07,7.1,6.93,7.09,2600.0],["2021-08-25",7.1,7.1,7.03,7.03,1800.0],["2021-08-26",7.0,7.0,6.96,6.98,3000.0],["2021-08-27",7.0,7.1,6.96,7.0,45000.0],["2021-08-30",7.1,7.1,7.08,7.08,1300.0],["2021-08-31",7.1,7.1,7.02,7.02,3400.0],["2021-09-01",6.96,7.03,6.96,7.02,13500.0],["2021-09-02",7.03,7.1,7.01,7.07,6100.0],["2021-09-03",7.09,7.1,7.04,7.1,2300.0],["2021-09-07",7.1,7.15,7.05,7.05,11300.0],["2021-09-08",7.75,8.2,7.1,7.49,677900.0],["2021-09-09",7.49,7.72,7.18,7.4,55400.0],["2021-09-10",7.4,7.6,7.2,7.39,113800.0],["2021-09-13",7.45,7.5,7.44,7.5,33500.0],["2021-09-14",7.75,7.75,7.4,7.51,22500.0],["2021-09-15",7.52,7.75,7.46,7.75,19100.0],["2021-09-16",7.75,7.85,7.58,7.75,10900.0],["2021-09-17",7.69,7.84,7.68,7.78,44200.0],["2021-09-20",7.73,7.85,7.62,7.72,21800.0],["2021-09-21",7.64,7.82,7.62,7.62,7300.0],["2021-09-22",7.66,7.81,7.66,7.7,7000.0],["2021-09-23",7.7,7.83,7.7,7.77,7500.0],["2021-09-24",7.72,7.98,7.66,7.8,111800.0],["2021-09-27",7.75,7.9,7.28,7.65,30300.0],["2021-09-28",7.96,7.96,7.29,7.43,13400.0],["2021-09-29",7.47,7.98,7.46,7.5,9000.0],["2021-09-30",7.59,7.96,7.58,7.76,17800.0],["2021-10-01",7.73,7.85,7.61,7.74,6800.0],["2021-10-04",7.95,7.95,7.77,7.78,20700.0],["2021-10-05",7.9,8.85,7.85,8.63,147500.0],["2021-10-06",8.62,8.63,8.23,8.35,36700.0],["2021-10-07",8.33,8.69,8.18,8.48,48500.0],["2021-10-08",8.55,8.74,8.5,8.63,21000.0],["2021-10-11",8.65,8.74,8.43,8.45,15600.0],["2021-10-12",8.33,8.47,8.2,8.35,39000.0],["2021-10-13",8.32,8.62,8.3,8.44,40400.0],["2021-10-14",8.49,8.68,8.33,8.41,16300.0],["2021-10-15",8.49,8.68,8.37,8.37,29200.0],["2021-10-18",8.55,8.62,8.49,8.52,13700.0],["2021-10-19",8.55,9.0,8.54,8.64,42500.0],["2021-10-20",8.58,8.99,8.58,8.95,37100.0],["2021-10-21",8.88,8.94,8.53,8.53,13700.0],["2021-10-22",8.69,8.8,8.66,8.75,4100.0],["2021-10-25",8.8,8.9,8.61,8.79,5500.0],["2021-10-26",8.77,8.77,8.45,8.62,6500.0],["2021-10-27",8.57,8.83,8.41,8.6,9900.0],["2021-10-28",8.73,8.73,8.43,8.57,5100.0],["2021-10-29",8.64,8.65,8.5,8.55,6100.0],["2021-11-01",8.5,8.65,8.48,8.6,9900.0],["2021-11-02",8.23,8.65,8.23,8.65,6300.0],["2021-11-03",8.62,8.74,8.6,8.7,10000.0],["2021-11-04",8.13,8.87,8.13,8.74,22800.0],["2021-11-05",8.89,8.9,8.66,8.67,5900.0],["2021-11-08",8.78,8.78,8.59,8.59,4100.0],["2021-11-09",8.62,8.8,8.6,8.63,8000.0],["2021-11-10",8.7,8.72,8.61,8.72,3700.0],["2021-11-11",8.66,8.75,8.41,8.59,3300.0],["2021-11-12",8.59,8.7,8.59,8.62,3100.0],["2021-11-15",8.57,8.57,8.47,8.53,10700.0],["2021-11-16",8.57,8.65,8.5,8.5,3900.0],["2021-11-17",8.53,8.55,8.16,8.3,22000.0],["2021-11-18",8.35,8.71,8.35,8.43,8300.0],["2021-11-19",8.51,8.67,8.41,8.41,9300.0],["2021-11-22",8.49,8.65,8.38,8.42,3300.0],["2021-11-23",8.5,8.53,8.39,8.45,4200.0],["2021-11-24",8.48,8.5,8.39,8.5,3900.0],["2021-11-26",8.42,8.53,8.41,8.52,2500.0],["2021-11-29",8.5,8.69,8.5,8.65,6700.0],["2021-11-30",8.69,8.75,8.61,8.74,14600.0],["2021-12-01",8.75,8.77,8.5,8.5,3400.0],["2021-12-02",8.51,8.74,8.51,8.62,2200.0],["2021-12-03",8.53,8.57,8.49,8.57,2000.0],["2021-12-06",8.54,8.62,8.54,8.62,3200.0],["2021-12-07",8.62,8.9,8.62,8.84,90400.0],["2021-12-08",8.81,8.9,8.74,8.79,53100.0],["2021-12-09",8.1,8.28,7.27,7.32,133600.0],["2021-12-10",7.36,8.07,7.36,7.86,17000.0],["2021-12-13",7.85,7.9,7.53,7.65,41000.0],["2021-12-14",7.47,7.99,7.41,7.83,17000.0],["2021-12-15",7.65,7.79,7.28,7.28,51800.0],["2021-12-16",7.35,7.87,7.35,7.87,14700.0],["2021-12-17",7.88,7.88,7.68,7.73,7400.0],["2021-12-20",7.23,7.75,7.23,7.75,16300.0],["2021-12-21",7.75,7.86,7.75,7.86,4600.0],["2021-12-22",7.76,8.12,7.76,7.91,17700.0],["2021-12-23",7.82,8.18,7.82,8.11,6200.0],["2021-12-27",8.07,8.47,7.99,7.99,34800.0],["2021-12-28",8.1,8.44,8.02,8.33,28700.0],["2021-12-29",7.13,8.43,7.05,8.17,61500.0],["2021-12-30",8.11,8.55,8.11,8.43,17700.0],["2021-12-31",8.35,8.82,8.35,8.68,46400.0],["2022-01-03",8.62,8.79,8.6,8.63,21300.0],["2022-01-04",8.55,8.79,8.55,8.59,5300.0],["2022-01-05",8.65,8.77,8.62,8.62,13000.0],["2022-01-06",8.73,8.74,8.55,8.55,2200.0],["2022-01-07",8.75,8.98,8.74,8.75,25400.0],["2022-01-10",8.94,8.94,8.7,8.7,10600.0],["2022-01-11",8.92,8.94,8.67,8.94,13900.0],["2022-01-12",8.93,8.94,8.86,8.87,4900.0],["2022-01-13",8.95,8.98,8.83,8.86,15800.0],["2022-01-14",9.0,9.05,8.88,8.97,13200.0],["2022-01-18",9.0,9.04,8.84,8.85,9400.0],["2022-01-19",8.9,9.0,8.75,8.89,54100.0],["2022-01-20",8.93,8.95,8.81,8.85,25000.0],["2022-01-21",8.82,8.99,8.66,8.83,12700.0],["2022-01-24",8.82,8.99,8.8,8.91,15900.0],["2022-01-25",8.81,8.9,8.79,8.79,12200.0],["2022-01-26",8.99,8.99,8.89,8.92,11500.0],["2022-01-27",8.93,8.93,8.83,8.86,3000.0],["2022-01-28",8.86,8.9,8.75,8.75,2200.0],["2022-01-31",8.9,8.9,8.71,8.85,7700.0],["2022-02-01",8.71,8.95,8.68,8.68,5600.0],["2022-02-02",8.78,8.78,8.57,8.6,3300.0],["2022-02-03",8.63,8.63,8.51,8.51,1500.0],["2022-02-04",8.71,8.73,8.51,8.52,5900.0],["2022-02-07",8.71,8.75,8.48,8.65,11500.0],["2022-02-08",8.75,8.75,8.68,8.71,400.0],["2022-02-09",8.75,8.93,8.74,8.9,5100.0],["2022-02-10",8.89,8.9,8.8,8.87,6100.0],["2022-02-11",8.95,8.95,8.85,8.86,3200.0],["2022-02-14",8.85,8.86,8.8,8.8,4700.0],["2022-02-15",8.9,8.9,8.82,8.83,6600.0],["2022-02-16",8.81,8.83,8.8,8.8,1300.0],["2022-02-17",8.79,8.93,8.77,8.93,4700.0],["2022-02-18",8.9,8.9,8.81,8.81,800.0],["2022-02-22",8.81,8.81,8.75,8.75,1200.0],["2022-02-23",8.83,8.84,8.56,8.84,8500.0],["2022-02-24",8.79,8.9,8.77,8.77,1400.0],["2022-02-25",8.9,8.9,8.84,8.84,300.0],["2022-02-28",8.85,8.89,8.85,8.85,1600.0],["2022-03-01",8.9,8.9,8.87,8.89,3900.0],["2022-03-02",8.89,8.89,8.89,8.89,1600.0],["2022-03-03",8.85,8.9,8.85,8.89,7300.0],["2022-03-04",8.89,8.9,8.88,8.9,8100.0],["2022-03-07",8.89,8.95,8.84,8.84,6000.0],["2022-03-08",8.77,8.86,8.43,8.64,13600.0],["2022-03-09",8.71,8.86,8.69,8.86,3200.0],["2022-03-10",8.77,8.96,8.77,8.95,9600.0],["2022-03-11",8.73,9.48,8.73,9.35,23100.0],["2022-03-14",9.31,9.33,9.11,9.16,5300.0],["2022-03-15",9.17,9.17,8.99,9.01,4000.0],["2022-03-16",9.04,9.32,9.01,9.24,7600.0],["2022-03-17",9.35,9.58,9.35,9.54,9600.0],["2022-03-18",9.62,9.75,9.62,9.66,6600.0],["2022-03-21",9.47,9.63,9.46,9.56,8300.0],["2022-03-22",9.51,9.84,9.43,9.7,11600.0],["2022-03-23",9.67,9.94,9.63,9.72,107400.0],["2022-03-24",9.76,9.92,9.64,9.82,23400.0],["2022-03-25",9.7,9.75,9.66,9.7,4500.0],["2022-03-28",9.5,9.69,9.47,9.58,18300.0],["2022-03-29",9.59,9.6,9.55,9.55,8100.0],["2022-03-30",9.58,9.6,9.57,9.57,3400.0],["2022-03-31",9.48,9.48,9.41,9.43,2000.0],["2022-04-01",9.42,9.6,9.42,9.52,9200.0],["2022-04-04",9.6,9.6,9.36,9.53,8300.0],["2022-04-05",9.6,9.6,9.5,9.6,3900.0],["2022-04-06",9.55,9.6,9.4,9.6,3900.0],["2022-04-07",9.6,9.67,9.6,9.6,8000.0],["2022-04-08",9.6,9.65,9.52,9.53,4400.0],["2022-04-11",9.74,9.74,9.56,9.61,1600.0],["2022-04-12",9.63,9.63,9.51,9.51,1600.0],["2022-04-13",9.51,9.7,9.51,9.55,5500.0],["2022-04-14",9.64,9.64,9.55,9.55,1900.0],["2022-04-18",9.6,9.67,9.55,9.55,3700.0],["2022-04-19",9.59,9.74,9.59,9.65,6200.0],["2022-04-20",10.0,10.83,10.0,10.64,33100.0],["2022-04-21",10.6,11.21,10.6,11.05,87200.0],["2022-04-22",11.05,11.09,10.59,10.88,26200.0],["2022-04-25",10.83,10.83,10.22,10.64,25300.0],["2022-04-26",10.88,11.83,10.58,11.38,54100.0],["2022-04-27",11.82,12.43,11.06,11.9,84700.0],["2022-04-28",12.3,12.87,11.8,12.34,101000.0],["2022-04-29",12.3,12.85,11.65,12.16,14500.0],["2022-05-02",12.26,12.99,11.66,12.96,28200.0],["2022-05-03",12.94,13.32,12.66,13.2,28100.0],["2022-05-04",13.25,14.92,12.03,14.1,51400.0],["2022-05-05",14.05,14.25,13.77,14.1,15300.0],["2022-05-06",14.14,14.24,13.82,14.18,16700.0],["2022-05-09",14.18,14.18,13.59,13.69,17300.0],["2022-05-10",13.58,14.15,12.77,13.99,14300.0],["2022-05-11",13.86,14.22,13.03,13.87,14400.0],["2022-05-12",13.87,13.87,13.6,13.66,10300.0],["2022-05-13",13.64,13.88,13.0,13.26,10600.0],["2022-05-16",13.15,13.15,12.3,12.69,23400.0],["2022-05-17",12.86,12.9,12.08,12.08,13700.0],["2022-05-18",14.77,14.77,12.86,13.73,56800.0],["2022-05-19",13.7,14.0,12.77,13.94,32400.0],["2022-05-20",13.92,14.17,13.57,13.59,10300.0],["2022-05-23",13.58,14.24,13.58,13.72,11100.0],["2022-05-24",13.58,14.45,13.58,14.0,56000.0],["2022-05-25",13.85,15.0,13.8,15.0,55400.0],["2022-05-26",15.0,15.7,14.77,14.92,24700.0],["2022-05-27",14.85,14.88,14.35,14.88,13400.0],["2022-05-31",14.75,14.88,11.35,11.73,80000.0],["2022-06-01",12.05,13.98,12.05,13.05,58500.0],["2022-06-02",13.05,13.18,12.38,12.55,15000.0],["2022-06-03",12.55,12.91,12.39,12.39,3900.0],["2022-06-06",12.4,12.43,11.15,11.26,16300.0],["2022-06-07",11.19,11.6,11.19,11.26,12300.0],["2022-06-08",11.05,11.45,11.05,11.11,6400.0],["2022-06-09",11.03,11.53,10.39,10.59,13900.0],["2022-06-10",10.48,10.54,9.55,9.85,12000.0],["2022-06-13",9.48,9.48,8.5,8.5,43000.0],["2022-06-14",8.5,8.68,8.5,8.51,8300.0],["2022-06-15",8.51,9.08,8.27,8.29,47500.0],["2022-06-16",8.12,8.31,8.0,8.02,36100.0],["2022-06-17",8.07,8.08,7.62,7.93,116300.0],["2022-06-21",7.91,7.97,7.86,7.9,36100.0],["2022-06-22",7.71,8.08,7.5,7.5,34900.0],["2022-06-23",7.51,7.91,7.51,7.77,27700.0],["2022-06-24",7.76,7.94,7.69,7.75,35300.0],["2022-06-27",7.94,8.08,7.75,7.85,24500.0],["2022-06-28",7.99,9.31,7.99,8.78,35400.0],["2022-06-29",8.7,9.64,8.35,8.51,21500.0],["2022-06-30",8.26,9.12,8.26,9.0,14900.0],["2022-07-01",9.3,9.3,8.64,9.2,9200.0],["2022-07-05",9.74,9.74,8.57,8.79,21700.0],["2022-07-06",8.7,9.26,8.05,8.87,35200.0],["2022-07-07",9.1,10.0,9.1,9.5,20600.0],["2022-07-08",9.43,9.68,8.65,9.01,26400.0],["2022-07-11",8.89,9.05,8.67,8.75,12500.0],["2022-07-12",8.85,9.54,8.85,9.15,14300.0],["2022-07-13",9.5,9.65,8.95,9.27,90000.0],["2022-07-14",9.32,9.4,8.99,9.28,27600.0],["2022-07-15",9.28,9.29,8.95,9.1,8000.0],["2022-07-18",9.05,9.11,8.77,8.84,11400.0],["2022-07-19",9.12,9.27,8.7,8.73,3300.0],["2022-07-20",8.83,9.0,8.45,9.0,6300.0],["2022-07-21",8.95,9.27,8.95,9.2,6500.0],["2022-07-22",8.94,8.94,8.76,8.77,900.0],["2022-07-25",9.1,9.22,8.93,9.12,5100.0],["2022-07-26",9.13,9.27,8.8,9.17,8600.0],["2022-07-27",9.18,9.38,9.14,9.38,5600.0],["2022-07-28",9.44,9.51,9.31,9.31,3500.0],["2022-07-29",9.2,9.34,9.2,9.23,900.0],["2022-08-01",8.97,9.31,8.97,9.04,5800.0],["2022-08-02",9.01,9.07,8.84,8.87,7700.0],["2022-08-03",8.96,9.2,8.96,8.98,2200.0],["2022-08-04",8.77,9.46,8.67,9.15,5200.0],["2022-08-05",9.04,9.43,8.79,9.15,2600.0],["2022-08-08",8.81,9.4,8.81,9.05,6800.0],["2022-08-09",9.19,9.48,8.96,9.05,8900.0],["2022-08-10",9.13,9.13,9.02,9.02,1400.0],["2022-08-11",9.03,9.38,8.88,9.3,9000.0],["2022-08-12",9.36,9.5,9.16,9.45,1700.0],["2022-08-15",9.15,9.24,8.87,8.92,3100.0],["2022-08-16",9.11,9.2,9.0,9.1,2600.0],["2022-08-17",9.1,9.15,8.99,9.15,11800.0],["2022-08-18",9.4,9.51,9.2,9.51,5400.0],["2022-08-19",9.52,9.53,9.45,9.53,1800.0],["2022-08-22",9.5,9.87,9.5,9.59,10300.0],["2022-08-23",9.52,9.97,9.52,9.69,4300.0],["2022-08-24",9.58,9.6,9.34,9.38,4100.0],["2022-08-25",9.19,9.27,9.13,9.14,4100.0],["2022-08-26",9.38,9.7,9.31,9.7,13400.0],["2022-08-29",9.7,9.92,9.36,9.36,15100.0],["2022-08-30",9.57,9.57,9.4,9.46,2700.0],["2022-08-31",9.45,9.6,9.4,9.4,15300.0],["2022-09-01",9.4,9.68,9.4,9.68,3000.0],["2022-09-02",9.53,9.7,9.49,9.68,6100.0],["2022-09-06",9.59,9.7,9.47,9.7,3300.0],["2022-09-07",9.52,9.52,9.25,9.25,5100.0],["2022-09-08",9.13,9.33,8.88,9.22,9400.0],["2022-09-09",9.23,9.23,9.11,9.15,900.0],["2022-09-12",9.32,9.32,8.92,9.0,6600.0],["2022-09-13",8.88,9.25,8.88,9.2,10300.0],["2022-09-14",9.35,9.35,8.99,8.99,9300.0],["2022-09-15",8.99,9.35,8.99,9.3,4000.0],["2022-09-16",9.26,9.49,9.21,9.49,19200.0],["2022-09-19",9.21,9.5,9.21,9.41,1600.0],["2022-09-20",9.28,9.55,9.2,9.55,3100.0],["2022-09-21",9.62,9.84,9.62,9.67,2000.0],["2022-09-22",9.41,9.42,9.41,9.42,2900.0],["2022-09-23",9.53,9.55,9.4,9.42,4600.0],["2022-09-26",9.41,9.61,9.4,9.4,5700.0],["2022-09-27",9.53,9.79,9.4,9.53,5400.0],["2022-09-28",9.65,9.65,9.41,9.41,1800.0],["2022-09-29",9.4,9.59,9.33,9.47,10600.0],["2022-09-30",9.29,9.73,9.29,9.45,3200.0],["2022-10-03",9.42,9.42,9.42,9.42,2900.0],["2022-10-04",9.57,9.7,9.57,9.57,1800.0],["2022-10-05",9.6,9.6,9.41,9.41,7300.0],["2022-10-06",9.45,9.55,9.41,9.55,3500.0],["2022-10-07",9.42,9.48,9.41,9.41,900.0],["2022-10-10",9.4,9.44,9.4,9.4,1000.0],["2022-10-11",9.54,9.54,9.4,9.4,4700.0],["2022-10-12",9.4,9.41,9.4,9.4,800.0],["2022-10-13",9.4,9.79,9.4,9.79,5600.0],["2022-10-14",9.8,9.8,9.51,9.54,1400.0],["2022-10-17",9.44,9.44,9.44,9.44,700.0],["2022-10-18",9.6,9.6,9.4,9.54,3500.0],["2022-10-19",9.4,9.59,9.4,9.4,2000.0],["2022-10-20",9.4,9.6,9.4,9.6,2300.0],["2022-10-21",9.44,9.8,9.42,9.46,4100.0],["2022-10-24",9.49,9.8,9.49,9.67,5600.0],["2022-10-25",9.78,10.0,9.6,9.96,5900.0],["2022-10-26",9.98,10.0,9.78,9.83,2300.0],["2022-10-27",9.82,9.96,9.8,9.88,2400.0],["2022-10-28",9.94,9.96,9.64,9.85,3500.0],["2022-10-31",9.94,9.94,9.71,9.78,7500.0],["2022-11-01",9.63,9.63,9.63,9.63,400.0],["2022-11-02",9.52,9.7,9.46,9.46,900.0],["2022-11-03",9.45,9.6,9.4,9.6,4100.0],["2022-11-04",9.55,9.55,9.55,9.55,700.0],["2022-11-07",9.6,9.73,9.6,9.65,3600.0],["2022-11-08",9.6,9.6,9.6,9.6,1000.0],["2022-11-09",9.48,9.74,9.43,9.55,9300.0],["2022-11-10",9.71,9.71,9.45,9.55,7200.0],["2022-11-11",9.46,9.46,9.46,9.46,400.0],["2022-11-14",9.46,9.5,9.4,9.4,2500.0],["2022-11-15",9.5,9.65,9.5,9.55,2200.0],["2022-11-16",9.4,9.48,9.21,9.31,19000.0],["2022-11-17",9.23,9.43,9.22,9.43,1200.0],["2022-11-18",9.24,9.55,9.24,9.25,15800.0],["2022-11-21",9.45,9.45,9.31,9.4,2800.0],["2022-11-22",9.3,9.49,9.3,9.3,1300.0],["2022-11-23",9.4,9.5,9.4,9.48,4500.0],["2022-11-25",9.41,9.55,9.41,9.55,2300.0],["2022-11-28",9.59,9.75,9.55,9.74,1600.0],["2022-11-29",9.73,9.75,9.72,9.75,3200.0],["2022-11-30",9.52,9.84,9.52,9.8,5300.0],["2022-12-01",9.73,9.98,9.53,9.66,5800.0],["2022-12-02",9.56,9.86,9.56,9.75,5400.0],["2022-12-05",9.66,9.71,9.51,9.52,2100.0],["2022-12-06",9.67,9.95,9.67,9.71,5800.0],["2022-12-07",9.64,9.88,9.5,9.5,7900.0],["2022-12-08",9.87,9.87,9.41,9.67,3200.0],["2022-12-09",9.56,9.56,9.42,9.46,600.0],["2022-12-12",9.46,9.67,9.46,9.53,2200.0],["2022-12-13",9.58,9.94,9.53,9.53,4200.0],["2022-12-14",9.34,9.55,9.2,9.39,13200.0],["2022-12-15",9.41,9.61,9.41,9.61,1000.0],["2022-12-16",9.6,9.6,9.11,9.11,23200.0],["2022-12-19",9.23,9.5,9.23,9.5,1800.0],["2022-12-20",9.5,9.63,9.01,9.01,2800.0],["2022-12-21",9.23,9.5,9.09,9.25,5700.0],["2022-12-22",9.16,9.33,8.99,9.0,16200.0],["2022-12-23",8.95,9.36,8.95,8.95,10700.0],["2022-12-27",9.05,9.05,8.35,8.35,6800.0],["2022-12-28",8.78,8.78,8.26,8.26,42600.0],["2022-12-29",8.5,9.27,8.28,9.26,21800.0],["2022-12-30",9.12,9.71,9.1,9.45,13400.0],["2023-01-03",9.38,9.64,9.28,9.28,4900.0],["2023-01-04",9.39,9.55,9.38,9.38,4600.0],["2023-01-05",9.31,9.37,9.14,9.35,2400.0],["2023-01-06",9.35,9.35,9.35,9.35,0.0],["2023-01-09",9.5,10.11,9.5,10.0,46600.0],["2023-01-10",10.0,10.26,9.97,10.2,32700.0],["2023-01-11",10.22,10.25,10.12,10.17,5400.0],["2023-01-12",10.11,10.25,10.05,10.2,5600.0],["2023-01-13",10.25,10.25,10.24,10.25,4900.0],["2023-01-17",10.73,11.04,10.32,10.46,73200.0],["2023-01-18",10.95,10.95,10.74,10.77,5500.0],["2023-01-19",10.82,10.82,10.77,10.8,1800.0],["2023-01-20",10.8,11.04,10.79,10.79,9800.0],["2023-01-23",11.04,11.04,10.9,10.92,7600.0],["2023-01-24",10.94,11.01,10.77,10.86,3400.0],["2023-01-25",10.73,10.97,10.73,10.97,1600.0],["2023-01-26",10.57,10.85,10.57,10.76,4300.0],["2023-01-27",10.85,11.04,10.85,11.0,4700.0],["2023-01-30",11.02,11.02,10.33,10.33,5700.0],["2023-01-31",10.34,10.56,9.75,10.15,42200.0],["2023-02-01",10.1,11.05,10.1,10.77,16800.0],["2023-02-02",10.87,10.89,10.8,10.8,3100.0],["2023-02-03",10.93,10.96,10.79,10.79,2800.0],["2023-02-06",10.97,10.97,10.85,10.85,2400.0],["2023-02-07",11.04,11.05,10.92,10.92,11100.0],["2023-02-08",10.99,11.04,10.99,11.04,3400.0],["2023-02-09",11.05,11.49,11.03,11.21,29400.0],["2023-02-10",11.01,11.2,11.01,11.2,1700.0],["2023-02-13",11.12,11.12,10.31,10.49,7200.0],["2023-02-14",10.75,10.8,10.75,10.8,1000.0],["2023-02-15",10.74,10.87,10.55,10.87,800.0],["2023-02-16",10.8,10.97,10.55,10.81,7100.0],["2023-02-17",10.58,10.78,10.58,10.66,2700.0],["2023-02-21",10.66,10.78,10.53,10.53,3100.0],["2023-02-22",10.66,10.8,10.6,10.69,1900.0],["2023-02-23",10.65,10.99,10.65,10.78,2500.0],["2023-02-24",10.5,10.6,10.5,10.6,700.0],["2023-02-27",10.41,10.61,10.14,10.16,7100.0],["2023-02-28",10.27,10.44,10.09,10.25,18000.0],["2023-03-01",10.09,10.14,9.46,9.8,16700.0],["2023-03-02",9.7,9.97,9.7,9.85,4600.0],["2023-03-03",9.94,10.03,9.65,9.74,4800.0],["2023-03-06",9.8,9.8,9.7,9.7,3200.0],["2023-03-07",9.73,9.95,9.7,9.95,2000.0],["2023-03-08",10.28,10.48,9.9,10.0,12900.0],["2023-03-09",10.01,10.66,9.97,10.46,26900.0],["2023-03-10",10.74,10.74,9.98,10.29,5300.0],["2023-03-13",10.0,10.27,10.0,10.23,1800.0],["2023-03-14",10.1,10.25,10.09,10.09,6200.0],["2023-03-15",10.05,10.12,10.0,10.0,3800.0],["2023-03-16",10.0,10.13,9.97,10.13,4500.0],["2023-03-17",10.0,10.09,9.9,10.09,6100.0],["2023-03-20",10.01,10.05,10.01,10.05,4000.0],["2023-03-21",10.14,10.29,10.12,10.22,7700.0],["2023-03-22",10.09,10.25,10.04,10.11,3300.0],["2023-03-23",10.38,10.38,9.9,9.91,5100.0],["2023-03-24",9.93,10.4,9.93,10.4,3400.0],["2023-03-27",10.45,10.74,10.4,10.74,1300.0],["2023-03-28",10.75,10.75,10.3,10.38,12000.0],["2023-03-29",10.45,10.75,10.36,10.45,8100.0],["2023-03-30",10.47,10.54,10.27,10.3,3900.0],["2023-03-31",10.29,10.69,10.22,10.69,11400.0],["2023-04-03",10.5,11.0,10.5,10.82,6300.0],["2023-04-04",10.93,10.93,10.71,10.77,2500.0],["2023-04-05",10.78,10.97,10.66,10.8,6600.0],["2023-04-06",10.69,10.84,10.69,10.84,1600.0],["2023-04-10",10.78,11.11,10.78,11.0,23700.0],["2023-04-11",10.86,10.92,10.85,10.89,12200.0],["2023-04-12",10.89,10.89,10.77,10.88,5100.0],["2023-04-13",10.89,11.09,10.82,10.85,2000.0],["2023-04-14",10.75,11.09,10.75,10.94,1100.0],["2023-04-17",10.84,10.84,10.73,10.73,2800.0],["2023-04-18",10.86,10.99,10.76,10.76,5800.0],["2023-04-19",10.77,11.03,10.77,10.94,18600.0],["2023-04-20",10.98,11.17,10.83,11.14,2300.0],["2023-04-21",10.88,11.19,10.88,11.18,1000.0],["2023-04-24",11.07,11.19,10.99,10.99,3700.0],["2023-04-25",11.03,11.05,10.85,10.86,4100.0],["2023-04-26",10.77,10.81,10.7,10.81,35300.0],["2023-04-27",10.85,10.89,10.83,10.83,3200.0],["2023-04-28",11.0,11.0,10.93,10.93,1300.0],["2023-05-01",10.88,11.03,10.68,10.89,18200.0],["2023-05-02",11.04,11.04,10.74,10.75,1000.0],["2023-05-03",10.77,10.78,10.69,10.69,8300.0],["2023-05-04",10.65,10.99,10.65,10.99,11500.0],["2023-05-05",10.94,11.06,10.87,10.95,2700.0],["2023-05-08",10.83,10.83,10.63,10.63,1600.0],["2023-05-09",10.65,10.79,10.4,10.79,5500.0],["2023-05-10",10.71,10.99,10.7,10.99,2100.0],["2023-05-11",10.95,10.95,10.75,10.75,6500.0],["2023-05-12",10.73,10.73,10.38,10.5,4000.0],["2023-05-15",10.79,10.89,10.29,10.65,5400.0],["2023-05-16",10.67,10.67,10.35,10.58,2500.0],["2023-05-17",10.35,10.42,10.34,10.42,1500.0],["2023-05-18",10.32,10.57,10.26,10.26,4200.0],["2023-05-19",10.36,10.56,10.26,10.3,6000.0],["2023-05-22",10.31,10.58,10.3,10.46,2100.0],["2023-05-23",10.4,10.78,10.22,10.65,10500.0],["2023-05-24",10.54,10.54,10.54,10.54,700.0],["2023-05-25",10.69,10.75,10.59,10.68,3600.0],["2023-05-26",10.57,10.64,10.43,10.5,3200.0],["2023-05-30",10.58,10.58,10.33,10.33,1000.0],["2023-05-31",10.39,10.69,10.19,10.32,9300.0],["2023-06-01",10.45,10.66,10.35,10.37,1500.0],["2023-06-02",10.42,10.42,10.36,10.39,1200.0],["2023-06-05",10.19,10.39,10.19,10.2,1900.0],["2023-06-06",10.34,10.55,10.34,10.51,4100.0],["2023-06-07",10.51,10.66,10.3,10.51,3300.0],["2023-06-08",10.68,10.68,10.4,10.4,3200.0],["2023-06-09",10.69,10.69,10.55,10.55,500.0],["2023-06-12",10.72,10.73,10.55,10.62,5100.0],["2023-06-13",10.73,10.73,10.45,10.45,2700.0],["2023-06-14",10.27,10.27,9.6,9.8,46200.0],["2023-06-15",9.8,9.9,9.7,9.73,12800.0],["2023-06-16",9.68,9.81,9.68,9.81,6200.0],["2023-06-20",9.76,9.95,9.74,9.74,5700.0],["2023-06-21",9.95,9.96,9.6,9.86,6500.0],["2023-06-22",9.7,9.89,9.7,9.7,7300.0],["2023-06-23",10.14,10.28,9.98,10.14,6300.0],["2023-06-26",10.14,10.14,10.01,10.13,1200.0],["2023-06-27",10.08,10.1,9.6,9.96,4100.0],["2023-06-28",9.27,9.91,9.21,9.26,6000.0],["2023-06-29",9.26,10.2,8.81,9.91,33700.0],["2023-06-30",9.99,10.01,9.51,9.51,6500.0],["2023-07-03",9.33,9.64,9.22,9.64,3200.0],["2023-07-05",9.85,9.85,9.16,9.16,5800.0],["2023-07-06",9.23,9.23,8.67,8.71,2200.0],["2023-07-07",8.91,9.36,8.21,8.67,126500.0],["2023-07-10",8.56,8.9,8.5,8.51,8300.0],["2023-07-11",8.65,8.77,8.0,8.77,29200.0],["2023-07-12",8.69,8.97,8.68,8.97,3900.0],["2023-07-13",8.87,8.92,8.87,8.87,4400.0],["2023-07-14",8.52,8.76,8.51,8.61,8200.0],["2023-07-17",8.6,8.66,8.4,8.4,24900.0],["2023-07-18",8.47,8.69,8.4,8.49,69400.0],["2023-07-19",8.43,8.79,8.31,8.73,51400.0],["2023-07-20",8.85,8.85,8.3,8.33,9100.0],["2023-07-21",8.37,8.81,8.37,8.61,6500.0],["2023-07-24",8.42,8.65,8.31,8.31,8300.0],["2023-07-25",8.36,8.4,7.87,8.28,12800.0],["2023-07-26",8.29,8.5,7.77,8.17,26800.0],["2023-07-27",8.02,8.5,7.84,8.0,14000.0],["2023-07-28",8.09,8.11,7.86,7.96,12200.0],["2023-07-31",8.2,8.39,7.98,8.15,36100.0],["2023-08-01",8.05,8.24,7.82,7.9,12000.0],["2023-08-02",8.2,8.86,7.96,8.57,63500.0],["2023-08-03",8.6,9.24,8.56,9.05,19400.0],["2023-08-04",8.85,9.54,8.85,9.06,35100.0],["2023-08-07",8.87,8.87,8.75,8.8,5400.0],["2023-08-08",9.0,9.47,9.0,9.12,7300.0],["2023-08-09",9.39,9.39,8.76,8.76,8700.0],["2023-08-10",8.73,9.54,8.52,9.18,28500.0],["2023-08-11",9.04,9.62,9.03,9.26,14200.0],["2023-08-14",9.27,9.29,8.94,8.94,1800.0],["2023-08-15",8.94,9.09,8.81,9.03,6900.0],["2023-08-16",9.03,9.26,9.03,9.26,1000.0],["2023-08-17",8.89,9.23,8.89,9.19,3700.0],["2023-08-18",8.9,9.3,8.9,8.92,24300.0],["2023-08-21",8.8,9.28,8.5,8.88,21100.0],["2023-08-22",8.97,9.02,8.75,8.83,11500.0],["2023-08-23",8.77,8.77,8.7,8.73,5200.0],["2023-08-24",8.57,8.77,8.43,8.74,7800.0],["2023-08-25",8.76,9.05,8.75,8.75,18000.0],["2023-08-28",8.66,8.98,8.56,8.69,1700.0],["2023-08-29",8.7,8.83,8.7,8.83,1700.0],["2023-08-30",8.75,9.1,8.69,8.72,18400.0],["2023-08-31",8.97,9.03,8.69,8.69,14600.0],["2023-09-01",8.63,8.98,8.51,8.55,11800.0],["2023-09-05",8.63,8.8,8.39,8.56,6600.0],["2023-09-06",8.89,8.98,8.3,8.3,19700.0],["2023-09-07",8.3,8.76,7.94,8.21,23300.0],["2023-09-08",8.41,8.41,8.29,8.35,2200.0],["2023-09-11",8.23,8.61,8.14,8.5,9400.0],["2023-09-12",8.77,8.77,8.46,8.5,1600.0],["2023-09-13",8.59,8.73,8.47,8.47,3900.0],["2023-09-14",8.65,8.66,8.45,8.56,2100.0],["2023-09-15",8.59,8.63,8.15,8.46,11100.0],["2023-09-18",8.37,8.61,8.22,8.45,5800.0],["2023-09-19",8.4,8.64,8.25,8.57,1700.0],["2023-09-20",8.24,8.56,8.05,8.22,13800.0],["2023-09-21",8.25,8.36,8.06,8.28,11500.0],["2023-09-22",8.34,8.34,8.2,8.2,3700.0],["2023-09-25",8.2,8.3,8.05,8.05,4500.0],["2023-09-26",7.9,8.28,7.8,8.28,6400.0],["2023-09-27",8.25,8.26,7.94,7.94,3900.0],["2023-09-28",7.86,7.86,7.86,7.86,200.0],["2023-09-29",8.05,8.17,7.82,8.17,5200.0],["2023-10-02",7.86,8.1,7.62,7.85,16800.0],["2023-10-03",7.85,7.94,7.6,7.66,5700.0],["2023-10-04",7.83,8.0,7.77,7.97,14500.0],["2023-10-05",8.0,8.0,7.48,7.64,22300.0],["2023-10-06",7.6,7.6,6.65,6.89,69100.0],["2023-10-09",7.0,7.0,6.7,6.83,3900.0],["2023-10-10",6.83,7.46,6.41,6.63,18400.0],["2023-10-11",6.71,6.95,6.59,6.59,21300.0],["2023-10-12",6.65,6.98,6.54,6.75,6300.0],["2023-10-13",6.88,7.0,6.8,6.86,3300.0],["2023-10-16",7.01,7.1,6.89,6.89,4200.0],["2023-10-17",6.83,7.15,6.83,6.91,13600.0],["2023-10-18",7.0,7.17,6.83,6.83,10000.0],["2023-10-19",7.05,7.05,6.73,6.73,3300.0],["2023-10-20",6.82,6.82,6.45,6.71,5100.0],["2023-10-23",6.56,6.75,6.56,6.75,2800.0],["2023-10-24",6.82,6.87,6.6,6.6,4100.0],["2023-10-25",6.65,6.77,6.44,6.61,4600.0],["2023-10-26",6.6,6.71,6.6,6.68,1300.0],["2023-10-27",6.7,6.78,6.6,6.62,3400.0],["2023-10-30",6.62,6.72,6.6,6.6,1400.0],["2023-10-31",6.6,6.74,6.6,6.72,7900.0],["2023-11-01",6.61,6.75,6.61,6.7,4000.0],["2023-11-02",6.75,6.75,6.73,6.75,3200.0],["2023-11-03",6.75,6.75,6.75,6.75,2200.0],["2023-11-06",6.72,7.0,6.72,6.74,6400.0],["2023-11-07",6.82,6.82,6.7,6.7,5200.0],["2023-11-08",6.71,6.78,6.61,6.61,3800.0],["2023-11-09",6.61,6.63,6.24,6.43,5800.0],["2023-11-10",6.39,6.39,6.33,6.33,1400.0],["2023-11-13",6.27,6.3,6.22,6.22,9600.0],["2023-11-14",6.31,6.62,6.28,6.28,8800.0],["2023-11-15",6.38,6.39,6.3,6.33,5300.0],["2023-11-16",6.35,6.35,6.25,6.29,800.0],["2023-11-17",6.17,6.35,6.17,6.35,9400.0],["2023-11-20",6.31,6.48,6.25,6.46,9800.0],["2023-11-21",6.45,6.53,6.45,6.53,4400.0],["2023-11-22",6.58,6.75,6.58,6.75,1800.0],["2023-11-24",7.02,7.1,6.9,7.1,800.0],["2023-11-27",7.15,7.24,6.97,6.98,5000.0],["2023-11-28",6.91,6.91,6.9,6.9,600.0],["2023-11-29",6.8,6.88,6.58,6.58,1000.0],["2023-11-30",6.91,6.91,6.33,6.35,9900.0],["2023-12-01",6.65,6.8,6.49,6.49,11000.0],["2023-12-04",6.53,6.89,6.4,6.76,6200.0],["2023-12-05",6.77,6.87,6.49,6.49,11500.0],["2023-12-06",6.5,6.7,6.42,6.59,9400.0],["2023-12-07",6.6,6.96,6.6,6.96,9600.0],["2023-12-08",7.3,8.19,7.3,7.93,55200.0],["2023-12-11",7.93,8.4,7.93,8.18,42800.0],["2023-12-12",8.18,8.34,8.01,8.09,27600.0],["2023-12-13",8.1,8.29,7.78,8.07,17200.0],["2023-12-14",8.15,8.34,8.0,8.0,7700.0],["2023-12-15",8.05,8.19,7.82,7.85,16900.0],["2023-12-18",7.79,8.24,7.79,7.95,19500.0],["2023-12-19",7.96,8.15,7.96,8.15,20500.0],["2023-12-20",8.16,8.16,7.77,8.05,13700.0],["2023-12-21",8.0,8.0,8.0,8.0,1200.0],["2023-12-22",8.15,8.33,7.92,8.1,12900.0],["2023-12-26",7.92,8.15,7.65,7.65,2000.0],["2023-12-27",7.81,7.95,7.52,7.95,20000.0],["2023-12-28",7.96,8.0,7.62,7.93,14900.0],["2023-12-29",7.83,8.18,7.62,7.94,9100.0],["2024-01-02",7.9,8.17,7.9,8.12,8800.0],["2024-01-03",8.15,8.2,7.78,8.18,14700.0],["2024-01-04",8.18,8.7,8.18,8.7,24100.0],["2024-01-05",8.25,8.69,8.25,8.59,28700.0],["2024-01-08",8.42,8.6,8.42,8.5,6200.0],["2024-01-09",8.59,8.59,8.41,8.42,6700.0],["2024-01-10",8.43,8.47,8.3,8.45,4600.0],["2024-01-11",8.48,8.48,8.35,8.36,8400.0],["2024-01-12",7.96,8.42,7.96,8.35,5600.0],["2024-01-16",8.35,8.35,8.35,8.35,0.0],["2024-01-17",8.49,8.5,8.3,8.3,1400.0],["2024-01-18",8.25,8.25,8.12,8.12,2500.0],["2024-01-19",8.3,8.3,8.12,8.29,2100.0],["2024-01-22",8.16,8.29,8.05,8.06,10400.0],["2024-01-23",8.06,8.1,7.85,7.89,6100.0],["2024-01-24",7.96,8.22,7.96,8.12,10200.0],["2024-01-25",8.22,8.6,8.1,8.59,10700.0],["2024-01-26",8.32,8.32,8.31,8.31,1200.0],["2024-01-29",8.31,8.31,8.31,8.31,0.0],["2024-01-30",8.31,8.4,8.01,8.01,2900.0],["2024-01-31",8.48,8.48,8.03,8.03,4400.0],["2024-02-01",8.23,8.26,8.01,8.19,3000.0],["2024-02-02",8.03,8.4,8.03,8.4,900.0],["2024-02-05",8.02,8.3,8.02,8.3,1500.0],["2024-02-06",8.3,8.3,8.12,8.15,3000.0],["2024-02-07",8.1,8.1,8.01,8.1,7300.0],["2024-02-08",8.35,8.5,8.12,8.12,800.0],["2024-02-09",8.1,8.32,8.1,8.2,2300.0],["2024-02-12",8.2,8.2,8.15,8.16,3600.0],["2024-02-13",8.05,8.05,8.05,8.05,1100.0],["2024-02-14",8.08,8.25,8.08,8.25,1600.0],["2024-02-15",8.25,8.25,8.25,8.25,0.0],["2024-02-16",8.02,8.35,8.02,8.2,6600.0],["2024-02-20",8.23,8.25,7.92,7.92,10600.0],["2024-02-21",7.86,8.06,7.82,8.06,2600.0],["2024-02-22",7.82,8.12,7.82,8.1,8800.0],["2024-02-23",8.05,8.25,7.91,7.99,5400.0],["2024-02-26",7.82,8.07,7.82,7.93,2500.0],["2024-02-27",7.9,7.95,7.81,7.95,2700.0],["2024-02-28",7.91,7.94,7.9,7.94,3000.0],["2024-02-29",8.0,8.0,7.67,7.67,3000.0],["2024-03-01",7.75,7.95,7.53,7.63,11500.0],["2024-03-04",7.86,7.86,7.52,7.79,4800.0],["2024-03-05",7.62,7.85,7.53,7.76,2100.0],["2024-03-06",7.56,7.8,7.56,7.8,1300.0],["2024-03-07",7.8,7.8,7.68,7.79,3100.0],["2024-03-08",7.91,7.91,7.56,7.64,7400.0],["2024-03-11",7.68,7.95,7.65,7.95,4800.0],["2024-03-12",7.87,7.87,7.65,7.65,2100.0],["2024-03-13",7.8,7.92,7.71,7.71,3700.0],["2024-03-14",7.54,7.95,7.54,7.95,3500.0],["2024-03-15",7.95,8.2,7.92,8.2,5500.0],["2024-03-18",7.86,7.95,7.86,7.88,2400.0],["2024-03-19",7.66,8.17,7.55,8.01,9000.0],["2024-03-20",7.91,7.95,7.71,7.95,6400.0],["2024-03-21",7.75,8.06,7.73,7.91,7700.0],["2024-03-22",8.15,8.15,7.71,8.01,4000.0],["2024-03-25",8.14,8.14,8.14,8.14,400.0],["2024-03-26",7.82,8.02,7.77,7.86,2900.0],["2024-03-27",8.03,8.2,7.86,8.05,6700.0],["2024-03-28",8.03,8.1,7.9,7.9,2400.0],["2024-04-01",7.95,8.2,7.92,7.93,13600.0],["2024-04-02",8.09,8.09,8.05,8.05,2800.0],["2024-04-03",8.05,8.2,7.91,7.91,4800.0],["2024-04-04",8.06,8.06,7.95,8.04,3100.0],["2024-04-05",8.04,8.09,7.9,8.08,3600.0],["2024-04-08",8.06,8.08,7.78,7.8,9100.0],["2024-04-09",7.85,7.85,7.7,7.82,3100.0],["2024-04-10",7.7,7.7,7.33,7.7,7800.0],["2024-04-11",7.5,7.5,7.42,7.42,600.0],["2024-04-12",7.52,7.75,7.52,7.61,8500.0],["2024-04-15",7.55,7.55,7.4,7.42,5300.0],["2024-04-16",7.55,7.55,7.12,7.3,7900.0],["2024-04-17",7.3,7.5,7.25,7.4,4300.0],["2024-04-18",7.4,7.4,6.83,7.1,25400.0],["2024-04-19",7.29,7.36,7.14,7.18,2700.0],["2024-04-22",7.17,7.24,6.85,6.85,13900.0],["2024-04-23",7.0,7.32,7.0,7.0,2000.0],["2024-04-24",7.15,7.26,7.15,7.23,3300.0],["2024-04-25",7.0,7.2,7.0,7.17,4100.0],["2024-04-26",7.25,8.15,7.23,7.95,54100.0],["2024-04-29",8.2,8.45,8.0,8.2,40200.0],["2024-04-30",8.32,8.64,8.19,8.6,21800.0],["2024-05-01",8.51,8.58,8.22,8.58,16600.0],["2024-05-02",8.58,9.16,8.58,8.8,25800.0],["2024-05-03",8.8,9.02,8.8,8.85,16100.0],["2024-05-06",9.06,9.45,9.0,9.12,27100.0],["2024-05-07",9.24,9.27,9.15,9.15,16500.0],["2024-05-08",9.25,9.25,9.15,9.24,4600.0],["2024-05-09",9.22,9.27,8.86,9.18,24900.0],["2024-05-10",9.27,9.27,8.85,8.92,3900.0],["2024-05-13",9.04,9.24,8.97,9.06,8800.0],["2024-05-14",9.14,9.14,8.97,9.12,2200.0],["2024-05-15",9.03,9.09,8.75,8.96,14600.0],["2024-05-16",9.0,9.0,8.8,8.86,4200.0],["2024-05-17",8.8,8.91,8.76,8.76,4100.0],["2024-05-20",8.68,8.91,8.57,8.76,10100.0],["2024-05-21",8.87,8.9,8.8,8.89,11500.0],["2024-05-22",8.86,8.91,8.71,8.9,9100.0],["2024-05-23",8.88,8.9,8.86,8.86,1500.0],["2024-05-24",8.78,9.0,8.7,9.0,22300.0],["2024-05-28",9.0,9.2,9.0,9.15,10000.0],["2024-05-29",9.0,9.14,8.9,9.04,29000.0],["2024-05-30",8.94,9.21,8.91,8.98,11400.0],["2024-05-31",9.0,9.0,8.88,8.95,14200.0],["2024-06-03",9.0,9.21,8.93,9.21,50500.0],["2024-06-04",9.09,9.21,9.07,9.14,8400.0],["2024-06-05",9.04,9.1,8.94,9.1,8600.0],["2024-06-06",9.1,9.2,9.0,9.2,7700.0],["2024-06-07",9.2,9.27,9.05,9.26,14500.0],["2024-06-10",9.2,9.2,9.1,9.17,7100.0],["2024-06-11",9.25,9.25,9.13,9.2,5700.0],["2024-06-12",9.25,9.25,9.01,9.15,6000.0],["2024-06-13",9.25,9.88,9.13,9.2,88000.0],["2024-06-14",9.38,9.74,9.0,9.3,19900.0],["2024-06-17",9.3,9.58,8.66,8.78,33400.0],["2024-06-18",8.88,9.12,8.75,8.75,9200.0],["2024-06-20",8.75,8.99,8.75,8.96,6200.0],["2024-06-21",8.85,9.08,8.8,9.08,19400.0],["2024-06-24",8.94,8.95,8.77,8.93,11300.0],["2024-06-25",8.93,9.02,8.83,8.9,10000.0],["2024-06-26",8.75,9.08,8.75,9.08,8100.0],["2024-06-27",9.05,9.05,8.75,9.0,8900.0],["2024-06-28",8.97,8.97,8.8,8.9,6300.0],["2024-07-01",8.8,8.8,8.24,8.54,8100.0],["2024-07-02",8.45,8.47,8.26,8.28,14500.0],["2024-07-03",8.2,8.49,8.11,8.3,8300.0],["2024-07-05",8.3,8.31,8.1,8.31,8600.0],["2024-07-08",8.31,8.48,8.15,8.46,13700.0],["2024-07-09",8.17,8.4,8.1,8.2,13500.0],["2024-07-10",8.11,8.19,8.0,8.06,3100.0],["2024-07-11",8.2,8.38,7.72,8.06,19300.0],["2024-07-12",8.16,8.3,8.05,8.28,14300.0],["2024-07-15",8.3,9.0,8.08,8.4,61800.0],["2024-07-16",8.58,9.35,8.58,9.35,19000.0],["2024-07-17",9.4,9.78,9.4,9.62,24600.0],["2024-07-18",9.72,9.73,9.4,9.41,8300.0],["2024-07-19",9.73,9.73,9.42,9.59,3700.0],["2024-07-22",9.63,9.63,9.45,9.54,3400.0],["2024-07-23",9.62,9.74,9.45,9.65,16900.0],["2024-07-24",9.74,9.77,9.5,9.7,9300.0],["2024-07-25",9.7,9.7,9.47,9.47,1500.0],["2024-07-26",9.42,9.69,9.42,9.58,6300.0],["2024-07-29",9.44,9.67,9.4,9.44,6400.0],["2024-07-30",9.39,9.43,9.34,9.38,7000.0],["2024-07-31",8.96,9.63,8.96,9.49,8300.0],["2024-08-01",9.4,9.55,9.13,9.55,13200.0],["2024-08-02",8.99,9.26,8.52,8.61,6100.0],["2024-08-05",8.66,8.97,8.45,8.93,17200.0],["2024-08-06",9.13,9.13,8.54,8.9,1900.0],["2024-08-07",8.91,8.92,8.88,8.88,700.0],["2024-08-08",8.61,8.85,8.44,8.44,9600.0],["2024-08-09",8.34,9.27,8.34,8.9,12200.0],["2024-08-12",8.52,8.65,8.42,8.42,4000.0],["2024-08-13",8.53,8.56,8.26,8.26,5500.0],["2024-08-14",8.53,8.53,8.4,8.53,4400.0],["2024-08-15",8.42,8.68,8.42,8.48,3200.0],["2024-08-16",8.48,8.54,8.35,8.52,6500.0],["2024-08-19",8.5,8.54,8.23,8.38,8200.0],["2024-08-20",8.48,8.52,8.23,8.45,6100.0],["2024-08-21",8.52,8.88,8.44,8.88,6200.0],["2024-08-22",8.88,9.27,8.88,9.0,8900.0],["2024-08-23",8.66,12.43,8.66,11.5,202300.0],["2024-08-26",11.45,11.45,10.39,10.8,50100.0],["2024-08-27",10.98,10.98,9.7,10.49,22800.0],["2024-08-28",9.98,10.5,9.88,10.5,13200.0],["2024-08-29",10.5,10.5,10.12,10.3,38600.0],["2024-08-30",10.33,10.4,10.0,10.22,6500.0],["2024-09-03",10.32,10.32,9.9,10.25,17800.0],["2024-09-04",10.11,10.2,9.88,10.15,15000.0],["2024-09-05",10.09,10.15,10.01,10.07,2700.0],["2024-09-06",9.9,10.4,9.9,10.4,2600.0],["2024-09-09",10.04,10.48,9.81,10.19,17600.0],["2024-09-10",9.75,10.08,9.75,10.0,7800.0],["2024-09-11",10.78,12.3,10.78,11.57,162900.0],["2024-09-12",11.5,12.0,10.53,11.95,65800.0],["2024-09-13",11.99,12.38,11.29,12.21,96200.0],["2024-09-16",12.25,13.44,11.75,13.07,77900.0],["2024-09-17",13.01,13.18,12.76,12.79,31500.0],["2024-09-18",12.8,13.25,12.45,12.86,28800.0],["2024-09-19",13.05,13.09,12.71,12.95,36100.0],["2024-09-20",12.84,13.1,12.74,13.0,48100.0],["2024-09-23",12.82,13.25,12.63,13.1,41800.0],["2024-09-24",13.11,13.25,12.89,13.13,18200.0],["2024-09-25",13.13,13.13,12.09,12.11,28800.0],["2024-09-26",12.49,12.79,11.75,12.19,67900.0],["2024-09-27",12.01,12.1,11.64,11.65,22000.0],["2024-09-30",11.74,13.15,11.65,12.98,61500.0],["2024-10-01",13.02,13.23,12.74,12.78,22200.0],["2024-10-02",12.75,13.23,12.75,13.19,20700.0],["2024-10-03",13.22,13.5,13.2,13.47,103400.0],["2024-10-04",13.5,14.48,13.5,14.3,47000.0],["2024-10-07",14.34,14.34,13.31,13.31,28900.0],["2024-10-08",13.35,13.35,12.82,12.83,32400.0],["2024-10-09",12.83,13.47,12.49,13.33,27800.0],["2024-10-10",13.42,13.42,13.1,13.37,9400.0],["2024-10-11",13.37,13.77,12.82,13.44,19000.0],["2024-10-14",13.44,13.69,13.15,13.4,48200.0],["2024-10-15",13.33,13.52,13.0,13.0,16100.0],["2024-10-16",13.18,13.18,12.61,13.02,11500.0],["2024-10-17",13.11,13.4,12.8,13.23,18500.0],["2024-10-18",13.34,13.34,13.04,13.16,14300.0],["2024-10-21",13.01,13.18,12.71,12.98,13100.0],["2024-10-22",12.91,13.2,12.72,13.2,19700.0],["2024-10-23",13.0,13.06,12.72,13.06,11800.0],["2024-10-24",13.01,13.04,12.55,12.75,22500.0],["2024-10-25",12.72,13.29,12.6,13.19,34700.0],["2024-10-28",13.39,13.81,12.91,12.99,58900.0],["2024-10-29",12.35,13.09,12.35,12.98,9300.0],["2024-10-30",12.98,13.26,12.97,13.18,23600.0],["2024-10-31",13.18,13.18,12.57,12.99,9600.0],["2024-11-01",13.0,13.09,12.71,12.78,11000.0],["2024-11-04",12.84,13.49,12.78,13.2,99200.0],["2024-11-05",13.39,14.5,13.26,14.45,88300.0],["2024-11-06",14.85,15.42,14.16,14.71,82900.0],["2024-11-07",14.9,15.27,14.33,14.36,66800.0],["2024-11-08",14.64,14.85,14.3,14.31,49100.0],["2024-11-11",14.4,15.38,14.4,14.63,56500.0],["2024-11-12",14.7,14.81,14.17,14.44,68300.0],["2024-11-13",14.57,14.78,14.45,14.73,33500.0],["2024-11-14",14.65,14.65,14.13,14.53,37700.0],["2024-11-15",14.4,14.4,14.08,14.14,30400.0],["2024-11-18",14.1,14.1,13.5,13.84,51500.0],["2024-11-19",13.84,14.38,13.78,14.36,55300.0],["2024-11-20",14.41,15.91,14.3,15.77,74800.0],["2024-11-21",15.51,16.32,15.04,15.4,58500.0],["2024-11-22",15.0,15.65,14.83,15.35,46500.0],["2024-11-25",15.31,15.36,14.78,15.27,63600.0],["2024-11-26",15.27,15.62,14.64,15.52,55600.0],["2024-11-27",15.56,15.7,15.45,15.49,44400.0],["2024-11-29",15.33,15.8,14.57,15.34,35700.0],["2024-12-02",15.64,15.79,15.2,15.79,89000.0],["2024-12-03",15.84,17.03,15.55,16.96,92100.0],["2024-12-04",17.1,17.28,16.64,16.84,65900.0],["2024-12-05",16.8,17.58,16.5,16.64,74300.0],["2024-12-06",16.82,17.0,15.83,16.57,70200.0],["2024-12-09",16.76,17.44,16.6,16.92,58400.0],["2024-12-10",16.76,17.08,16.57,16.86,37500.0],["2024-12-11",16.88,17.13,16.66,17.02,23000.0],["2024-12-12",17.09,17.09,16.71,16.75,15900.0],["2024-12-13",16.8,16.8,15.85,16.37,28700.0],["2024-12-16",16.28,16.35,15.57,15.71,46600.0],["2024-12-17",15.48,16.25,15.34,16.08,47500.0],["2024-12-18",15.98,16.24,13.81,13.81,93900.0],["2024-12-19",14.12,14.28,13.28,14.25,52900.0],["2024-12-20",14.0,14.01,13.0,13.48,77400.0],["2024-12-23",13.31,14.5,13.0,14.5,103300.0],["2024-12-24",14.75,17.5,14.66,16.39,109300.0],["2024-12-26",16.1,16.9,15.58,16.23,43800.0],["2024-12-27",16.02,16.42,15.76,15.9,36400.0],["2024-12-30",16.13,16.2,14.94,15.22,49500.0],["2024-12-31",15.17,15.17,14.68,14.95,20200.0],["2025-01-02",15.0,15.0,14.34,14.49,29000.0],["2025-01-03",14.5,14.75,14.27,14.35,22500.0],["2025-01-06",14.25,14.35,13.63,13.63,41800.0],["2025-01-07",13.8,13.8,13.4,13.53,31300.0],["2025-01-08",13.43,13.86,13.33,13.39,25600.0],["2025-01-10",13.65,15.27,13.65,14.69,81300.0],["2025-01-13",14.63,14.88,14.03,14.64,36200.0],["2025-01-14",14.49,14.93,14.14,14.83,29500.0],["2025-01-15",15.0,15.0,14.11,14.44,30100.0],["2025-01-16",14.5,14.55,14.33,14.5,10500.0],["2025-01-17",14.41,14.68,14.2,14.68,28400.0],["2025-01-21",14.75,15.25,14.53,15.25,26300.0],["2025-01-22",15.28,17.08,15.04,16.57,78000.0],["2025-01-23",16.37,16.66,15.66,16.24,26400.0],["2025-01-24",16.03,16.5,15.82,16.07,14800.0],["2025-01-27",15.9,16.87,15.62,16.0,35200.0],["2025-01-28",15.95,15.99,15.39,15.39,16400.0],["2025-01-29",15.57,15.81,15.26,15.32,29500.0],["2025-01-30",15.26,15.92,15.25,15.25,18900.0],["2025-01-31",15.25,15.43,14.94,15.19,14000.0],["2025-02-03",14.93,15.26,14.75,14.9,18900.0],["2025-02-04",15.1,15.1,14.85,14.85,12800.0],["2025-02-05",15.06,15.2,14.8,15.13,7900.0],["2025-02-06",14.92,15.11,14.75,14.85,18200.0],["2025-02-07",14.85,15.09,14.75,14.95,12000.0],["2025-02-10",14.88,14.98,14.75,14.85,10400.0],["2025-02-11",14.85,14.88,14.32,14.56,16900.0],["2025-02-12",14.33,14.63,14.32,14.53,11300.0],["2025-02-13",14.37,14.85,14.32,14.47,7400.0],["2025-02-14",14.75,15.15,14.46,15.08,45300.0],["2025-02-18",15.0,15.28,14.76,15.0,17900.0],["2025-02-19",14.85,15.15,14.85,15.13,8200.0],["2025-02-20",14.72,14.9,14.27,14.35,23400.0],["2025-02-21",14.35,14.35,14.05,14.09,14600.0],["2025-02-24",14.48,14.48,13.49,13.49,55000.0],["2025-02-25",13.36,13.87,13.36,13.57,20900.0],["2025-02-26",13.35,14.12,13.06,13.15,36600.0],["2025-02-27",13.1,13.45,13.1,13.33,10100.0],["2025-02-28",13.34,13.57,13.2,13.41,17400.0],["2025-03-03",13.37,13.49,13.33,13.37,20100.0],["2025-03-04",13.49,13.49,13.06,13.06,18800.0],["2025-03-05",13.2,13.75,13.06,13.73,55600.0],["2025-03-06",13.46,14.52,13.24,14.52,20400.0],["2025-03-07",14.5,14.68,13.74,13.93,48500.0],["2025-03-10",13.92,14.53,12.89,13.01,26800.0],["2025-03-11",13.0,13.32,12.99,13.04,11100.0],["2025-03-12",13.18,13.8,12.78,13.48,25100.0],["2025-03-13",13.05,13.08,12.63,12.87,15800.0],["2025-03-14",12.67,13.42,12.67,13.13,18200.0],["2025-03-17",12.72,13.77,12.72,13.68,9400.0],["2025-03-18",13.59,13.75,13.59,13.65,4400.0],["2025-03-19",13.67,14.12,13.67,14.12,21700.0],["2025-03-20",14.12,14.2,13.79,14.06,17500.0],["2025-03-21",14.06,14.07,13.75,13.76,13500.0],["2025-03-24",13.9,14.09,13.68,13.99,20100.0],["2025-03-25",14.05,14.05,13.81,13.83,10900.0],["2025-03-26",13.99,13.99,13.68,13.69,5600.0],["2025-03-27",13.84,13.92,13.55,13.88,18400.0],["2025-03-28",13.8,13.8,13.26,13.47,7300.0],["2025-03-31",13.34,13.6,12.35,12.43,45800.0],["2025-04-01",12.01,12.46,11.5,11.61,55800.0],["2025-04-02",11.29,12.0,11.28,11.59,36200.0],["2025-04-03",11.28,11.77,11.14,11.58,37300.0],["2025-04-04",11.22,11.45,10.85,11.28,32900.0],["2025-04-07",10.49,11.21,10.26,10.84,44000.0],["2025-04-08",10.67,10.85,8.81,9.23,108100.0],["2025-04-09",9.34,11.35,8.82,11.32,223000.0],["2025-04-10",10.76,11.37,10.32,10.53,35300.0],["2025-04-11",10.53,11.2,10.32,10.75,40000.0],["2025-04-14",11.29,11.39,10.9,11.17,33400.0],["2025-04-15",11.12,11.86,11.12,11.6,28600.0],["2025-04-16",11.6,12.17,11.5,12.15,19100.0],["2025-04-17",12.28,12.5,11.83,11.96,34200.0],["2025-04-21",11.86,12.36,11.85,11.85,24200.0],["2025-04-22",11.94,12.22,11.85,11.85,8800.0],["2025-04-23",12.3,12.3,11.85,11.85,11100.0],["2025-04-24",12.1,13.09,12.1,13.09,41100.0],["2025-04-25",13.21,13.21,12.3,12.65,11500.0],["2025-04-28",12.69,12.85,12.52,12.71,8800.0],["2025-04-29",12.63,12.87,12.19,12.31,10100.0],["2025-04-30",12.25,12.25,11.92,12.0,8900.0],["2025-05-01",12.09,12.31,11.22,11.23,95900.0],["2025-05-02",12.46,15.31,12.08,13.5,97000.0],["2025-05-05",13.33,14.09,13.11,13.37,36900.0],["2025-05-06",13.37,13.51,12.96,12.98,27600.0],["2025-05-07",12.98,13.01,12.72,12.8,8500.0],["2025-05-08",13.0,13.33,13.0,13.25,9900.0],["2025-05-09",13.23,13.82,13.04,13.55,25200.0],["2025-05-12",13.92,13.92,13.36,13.53,25800.0],["2025-05-13",13.6,14.13,13.6,14.1,25900.0],["2025-05-14",14.15,15.01,13.71,14.03,39500.0],["2025-05-15",14.03,14.13,13.93,14.1,10200.0],["2025-05-16",14.1,14.2,13.59,13.59,21900.0],["2025-05-19",13.41,13.75,13.37,13.49,7800.0],["2025-05-20",13.5,13.55,12.94,12.94,10600.0],["2025-05-21",12.77,13.5,12.5,12.71,8900.0],["2025-05-22",12.71,13.62,12.7,13.62,16900.0],["2025-05-23",13.21,13.31,12.79,13.02,27100.0],["2025-05-27",13.29,13.71,12.81,13.42,28100.0],["2025-05-28",13.1,13.54,13.1,13.34,8800.0],["2025-05-29",13.34,13.51,13.34,13.51,4400.0],["2025-05-30",13.53,13.53,13.21,13.29,4200.0],["2025-06-02",13.2,13.63,13.2,13.53,11400.0],["2025-06-03",13.5,14.35,13.2,14.23,21600.0],["2025-06-04",14.18,14.91,14.18,14.6,19200.0],["2025-06-05",14.5,14.85,14.4,14.4,18900.0],["2025-06-06",14.55,14.84,14.54,14.54,6900.0],["2025-06-09",14.72,14.89,14.22,14.6,14900.0],["2025-06-10",14.72,14.72,14.33,14.35,19900.0],["2025-06-11",14.78,14.78,14.26,14.5,6900.0],["2025-06-12",14.64,14.64,14.27,14.57,14800.0],["2025-06-13",17.0,19.14,16.5,17.33,214500.0],["2025-06-16",18.39,22.7,17.99,22.09,414500.0],["2025-06-17",22.22,22.79,21.11,22.5,96600.0],["2025-06-18",22.74,23.17,20.24,21.2,120700.0],["2025-06-20",21.42,22.24,20.21,20.7,43800.0],["2025-06-23",20.83,24.47,20.83,23.51,122900.0],["2025-06-24",23.56,23.99,21.93,22.0,48300.0],["2025-06-25",22.65,22.81,21.5,22.25,53300.0],["2025-06-26",22.43,24.5,22.13,23.87,63400.0],["2025-06-27",24.1,24.1,22.5,22.98,38000.0],["2025-06-30",23.03,23.22,22.1,22.87,93000.0],["2025-07-01",22.68,22.84,22.24,22.5,47700.0],["2025-07-02",22.71,24.49,22.26,24.07,103800.0],["2025-07-03",24.25,24.25,23.21,23.98,21900.0],["2025-07-07",23.89,23.9,22.71,23.14,45700.0],["2025-07-08",23.33,23.99,22.81,23.26,29300.0],["2025-07-09",23.47,24.39,23.47,24.24,30600.0],["2025-07-10",24.35,24.36,23.39,23.82,19900.0],["2025-07-11",23.73,24.07,23.71,23.8,17800.0],["2025-07-14",23.71,23.98,23.2,23.71,15200.0],["2025-07-15",24.05,24.24,23.55,24.07,29400.0],["2025-07-16",23.77,23.77,22.24,22.55,33300.0],["2025-07-17",22.6,23.12,22.28,22.62,20300.0],["2025-07-18",22.96,22.96,22.44,22.83,12500.0],["2025-07-21",22.86,23.71,22.6,22.78,55400.0],["2025-07-22",22.67,25.25,22.67,25.11,209300.0],["2025-07-23",25.2,25.65,24.02,24.66,45600.0],["2025-07-24",24.77,24.77,22.84,23.36,37700.0],["2025-07-25",23.83,24.7,23.17,24.02,28400.0],["2025-07-28",23.9,24.32,23.47,24.25,24700.0],["2025-07-29",24.24,24.25,23.36,23.76,39100.0],["2025-07-30",23.74,24.01,22.86,23.28,19200.0],["2025-07-31",22.98,23.0,21.82,22.16,57100.0],["2025-08-01",22.08,22.08,20.92,21.1,49200.0],["2025-08-04",21.55,25.41,21.55,24.74,182100.0],["2025-08-05",25.0,26.05,23.73,25.12,170800.0],["2025-08-06",25.92,26.05,24.65,25.35,104200.0],["2025-08-07",25.43,26.0,24.28,24.56,89800.0],["2025-08-08",25.55,26.92,25.54,26.27,155700.0],["2025-08-11",26.69,26.8,25.0,25.12,105100.0],["2025-08-12",25.4,26.6,25.3,26.5,125200.0],["2025-08-13",27.0,27.62,26.15,27.2,127200.0],["2025-08-14",27.25,28.09,26.72,27.04,95300.0],["2025-08-15",27.04,27.37,26.14,27.27,41900.0],["2025-08-18",27.03,27.69,26.67,27.17,106800.0],["2025-08-19",27.53,28.25,26.98,27.69,98100.0],["2025-08-20",27.5,27.5,26.25,27.1,79800.0],["2025-08-21",26.87,27.71,26.66,27.4,39900.0],["2025-08-22",27.5,30.72,27.24,30.38,211600.0],["2025-08-25",30.5,31.56,29.12,30.35,124300.0],["2025-08-26",30.35,32.9,30.17,31.97,138700.0],["2025-08-27",32.43,32.75,30.3,30.5,213100.0],["2025-08-28",30.75,31.86,30.08,31.0,108100.0],["2025-08-29",30.85,30.87,28.81,29.79,123800.0],["2025-09-02",29.66,29.97,28.26,29.94,137200.0],["2025-09-03",29.91,32.05,29.5,32.0,154200.0],["2025-09-04",32.0,32.44,29.59,31.43,215200.0],["2025-09-05",31.17,31.62,29.76,30.51,115100.0],["2025-09-08",30.56,32.08,30.18,31.76,98500.0],["2025-09-09",32.5,32.89,30.5,30.91,102600.0],["2025-09-10",31.0,33.09,31.0,32.72,114600.0],["2025-09-11",32.79,32.79,30.69,31.8,100000.0],["2025-09-12",31.59,31.79,30.85,31.0,68300.0],["2025-09-15",26.76,28.09,24.05,26.19,944800.0],["2025-09-16",26.01,26.01,22.36,22.73,627200.0],["2025-09-17",22.43,23.73,22.24,23.01,322600.0],["2025-09-18",23.48,23.92,22.59,22.83,162500.0],["2025-09-19",22.8,24.24,22.6,23.84,239100.0],["2025-09-22",23.47,23.87,22.96,23.35,133900.0],["2025-09-23",23.2,23.41,22.23,22.43,224500.0],["2025-09-24",22.44,25.0,22.1,23.72,500200.0],["2025-09-25",23.23,25.0,21.96,22.92,688900.0],["2025-09-26",22.91,23.98,22.81,22.96,149700.0],["2025-09-29",23.08,23.93,22.96,23.1,62900.0],["2025-09-30",23.07,23.99,22.6,23.43,97100.0],["2025-10-01",23.15,23.46,22.89,23.23,104700.0],["2025-10-02",23.46,23.46,22.3,22.45,140600.0],["2025-10-03",22.8,23.71,22.29,22.44,136100.0],["2025-10-06",22.39,23.16,22.13,23.03,131500.0],["2025-10-07",23.35,23.95,23.05,23.9,116400.0],["2025-10-08",24.1,24.38,23.4,23.96,129400.0],["2025-10-09",24.5,27.05,24.29,26.92,256200.0],["2025-10-10",26.93,27.75,25.0,25.13,310300.0],["2025-10-13",26.48,27.47,25.55,25.88,144700.0],["2025-10-14",25.22,26.23,24.04,25.48,124900.0],["2025-10-15",25.96,26.58,25.6,26.5,72200.0],["2025-10-16",26.5,26.87,25.14,25.15,98300.0],["2025-10-17",25.0,25.43,24.33,24.7,78700.0],["2025-10-20",24.73,26.31,24.73,26.21,105700.0],["2025-10-21",26.2,27.75,25.45,27.17,103800.0],["2025-10-22",27.02,27.94,26.2,27.24,97900.0],["2025-10-23",27.33,29.09,27.2,28.52,144800.0],["2025-10-24",29.08,29.94,28.75,28.77,74500.0],["2025-10-27",29.09,29.89,27.68,28.44,60700.0],["2025-10-28",28.44,29.55,27.64,28.0,38500.0],["2025-10-29",28.08,29.13,27.62,28.21,71600.0],["2025-10-30",28.17,28.82,26.27,27.27,50400.0],["2025-10-31",27.05,28.21,27.04,27.72,70400.0],["2025-11-03",27.67,28.2,26.77,27.92,74800.0],["2025-11-04",27.52,28.52,26.34,27.61,61500.0],["2025-11-05",27.88,28.89,26.95,28.2,70400.0],["2025-11-06",28.09,28.53,27.09,27.87,96200.0],["2025-11-07",27.58,28.53,27.13,27.8,73200.0],["2025-11-10",28.58,28.94,27.55,27.95,88600.0],["2025-11-11",27.81,27.83,26.68,27.45,61400.0],["2025-11-12",27.36,27.75,26.79,27.36,72000.0],["2025-11-13",27.38,27.8,26.09,26.25,131700.0],["2025-11-14",25.17,25.6,24.1,24.24,123100.0],["2025-11-17",24.0,24.55,23.47,23.6,66100.0],["2025-11-18",23.52,23.93,23.08,23.42,51700.0],["2025-11-19",23.48,24.0,23.2,23.31,49300.0],["2025-11-20",24.15,25.22,23.01,23.02,85800.0],["2025-11-21",24.0,24.23,23.17,24.03,141300.0],["2025-11-24",24.25,24.8,23.64,24.48,61500.0],["2025-11-25",24.72,25.41,24.5,25.02,35300.0],["2025-11-26",25.36,25.9,25.05,25.53,57700.0],["2025-11-28",25.88,25.88,25.36,25.7,24700.0],["2025-12-01",25.22,25.36,24.71,24.89,35200.0],["2025-12-02",25.12,26.1,25.12,25.59,47000.0],["2025-12-03",26.75,29.8,26.75,29.37,171200.0],["2025-12-04",29.15,29.42,28.12,28.48,68000.0],["2025-12-05",28.92,28.92,27.85,27.87,47700.0],["2025-12-08",27.99,28.38,27.53,27.76,45000.0],["2025-12-09",27.47,28.9,27.45,28.51,57200.0],["2025-12-10",28.13,28.87,27.99,28.57,70600.0],["2025-12-11",28.56,29.63,27.63,29.29,52800.0],["2025-12-12",33.0,36.48,31.29,32.59,286200.0],["2025-12-15",32.95,33.65,31.46,32.38,92900.0],["2025-12-16",31.89,32.81,31.38,32.33,106800.0],["2025-12-17",32.56,33.45,31.91,32.19,100900.0],["2025-12-18",32.45,33.64,32.04,32.25,139000.0],["2025-12-19",32.32,33.48,31.95,32.24,97300.0],["2025-12-22",31.99,33.21,31.82,32.4,108100.0],["2025-12-23",32.16,32.92,31.86,32.05,69300.0],["2025-12-24",32.19,33.37,31.81,32.64,96000.0],["2025-12-26",32.68,33.77,32.08,32.98,142500.0],["2025-12-29",32.54,32.97,31.96,32.23,81200.0],["2025-12-30",32.1,32.43,30.82,30.99,78800.0],["2025-12-31",31.11,31.11,30.14,30.36,171800.0],["2026-01-02",30.55,31.74,29.86,30.57,74100.0],["2026-01-05",31.65,34.25,31.55,32.17,186000.0],["2026-01-06",32.34,32.9,29.66,31.61,142500.0],["2026-01-07",31.73,32.17,31.1,31.35,66600.0],["2026-01-08",31.4,32.23,30.83,32.21,80300.0],["2026-01-09",32.45,32.7,31.48,32.32,79900.0],["2026-01-12",32.27,33.0,31.69,32.14,134700.0],["2026-01-13",32.61,33.46,32.0,32.54,138400.0],["2026-01-14",32.5,32.5,31.15,31.43,78900.0],["2026-01-15",31.77,32.25,31.43,31.82,94800.0],["2026-01-16",31.68,32.72,31.68,32.5,162300.0],["2026-01-20",31.51,31.96,29.83,30.17,150800.0],["2026-01-21",30.65,31.37,29.55,30.29,111100.0],["2026-01-22",30.65,31.21,30.5,30.5,99800.0],["2026-01-23",30.6,31.08,29.74,29.81,80700.0],["2026-01-26",29.78,31.03,29.78,30.33,107400.0],["2026-01-27",30.24,30.4,29.75,30.1,68800.0],["2026-01-28",29.98,30.24,28.71,28.88,79300.0],["2026-01-29",29.05,30.0,28.61,29.43,74500.0],["2026-01-30",28.97,29.96,28.65,28.88,86200.0],["2026-02-02",29.15,30.75,28.89,29.74,69300.0],["2026-02-03",29.68,31.06,29.68,31.06,99800.0],["2026-02-04",30.98,31.65,29.34,30.06,90700.0],["2026-02-05",29.72,29.83,28.82,29.31,75300.0],["2026-02-06",29.97,31.62,29.97,31.46,80700.0],["2026-02-09",31.13,32.53,30.89,32.26,69700.0],["2026-02-10",32.33,33.67,32.04,32.54,98700.0],["2026-02-11",32.59,33.6,32.0,33.4,147000.0],["2026-02-12",33.64,33.64,30.8,31.85,91600.0],["2026-02-13",31.87,32.93,31.44,32.23,58700.0],["2026-02-17",32.04,32.93,31.23,32.2,83800.0],["2026-02-18",32.58,33.92,32.01,32.44,92400.0],["2026-02-19",32.32,33.0,32.09,32.5,67300.0],["2026-02-20",32.63,33.95,32.29,33.82,89500.0],["2026-02-23",33.82,34.05,32.31,33.54,111300.0],["2026-02-24",33.6,35.25,32.39,33.83,147800.0],["2026-02-25",34.34,35.0,33.0,33.05,94300.0],["2026-02-26",33.43,33.43,32.0,32.41,95600.0],["2026-02-27",32.24,32.49,31.55,32.37,116300.0],["2026-03-02",31.88,32.36,31.04,32.27,138600.0],["2026-03-03",31.61,31.65,29.3,31.63,107800.0],["2026-03-04",31.9,32.69,31.4,31.55,50700.0],["2026-03-05",31.01,32.25,29.52,31.0,77700.0],["2026-03-06",30.66,31.0,28.53,28.59,99900.0],["2026-03-09",27.69,29.51,27.32,29.5,90800.0],["2026-03-10",29.39,30.37,29.24,29.61,58200.0],["2026-03-11",29.42,29.87,28.92,29.34,52800.0],["2026-03-12",29.11,29.11,27.82,28.02,125200.0],["2026-03-13",28.27,28.87,27.84,28.11,62900.0],["2026-03-16",28.11,28.94,27.8,28.5,54800.0],["2026-03-17",28.51,29.21,28.04,28.9,64300.0],["2026-03-18",28.46,29.46,28.22,28.3,49200.0],["2026-03-19",28.38,30.0,27.65,29.6,120100.0],["2026-03-20",29.9,29.9,28.11,28.63,67600.0],["2026-03-23",29.04,29.71,28.55,28.85,86000.0],["2026-03-24",28.7,30.46,27.87,30.24,93100.0],["2026-03-25",30.43,31.43,30.43,31.17,65500.0],["2026-03-26",30.5,31.92,29.64,29.85,95500.0],["2026-03-27",29.68,30.54,28.95,29.34,44600.0],["2026-03-30",29.53,29.53,28.09,28.21,61200.0],["2026-03-31",28.79,30.13,28.53,29.81,72200.0],["2026-04-01",30.06,31.26,30.03,30.61,52400.0],["2026-04-02",30.02,31.27,29.64,30.79,34500.0],["2026-04-06",30.79,31.49,29.81,30.5,36000.0],["2026-04-07",30.38,30.77,29.89,30.21,40000.0],["2026-04-08",31.01,32.49,31.01,31.62,85000.0],["2026-04-09",31.43,33.6,31.31,33.06,73700.0],["2026-04-10",33.19,33.83,30.93,33.55,65600.0],["2026-04-13",33.55,35.54,33.55,34.85,105600.0],["2026-04-14",35.22,35.5,34.32,35.29,61100.0],["2026-04-15",35.01,35.01,33.39,34.24,44300.0],["2026-04-16",35.94,36.72,31.8,32.34,259800.0],["2026-04-17",32.62,33.77,30.04,30.31,141800.0],["2026-04-20",30.31,32.89,29.54,31.77,206200.0],["2026-04-21",32.01,32.59,29.82,30.01,158100.0],["2026-04-22",30.56,32.0,29.73,29.88,144700.0],["2026-04-23",30.22,31.97,30.22,31.25,106900.0],["2026-04-24",31.18,32.2,30.59,32.1,118700.0],["2026-04-27",32.25,32.68,31.38,32.52,60400.0],["2026-04-28",32.12,32.76,31.5,32.56,63200.0],["2026-04-29",32.51,33.01,31.36,31.51,80800.0],["2026-04-30",31.64,32.99,31.64,32.73,73100.0],["2026-05-01",32.66,33.25,32.1,33.09,68000.0],["2026-05-04",33.2,33.34,32.19,32.29,56300.0],["2026-05-05",32.54,33.7,32.51,33.62,74400.0],["2026-05-06",33.79,34.0,32.61,33.5,56400.0],["2026-05-07",33.64,34.0,32.41,32.81,70300.0],["2026-05-08",33.09,34.19,32.71,33.78,63300.0],["2026-05-11",33.78,34.6,33.28,33.76,46800.0],["2026-05-12",33.26,33.26,31.77,32.71,56900.0],["2026-05-13",32.94,33.23,32.22,32.61,89100.0],["2026-05-14",32.66,33.89,32.01,33.5,171700.0],["2026-05-15",33.29,33.29,31.69,31.99,86200.0],["2026-05-18",32.98,34.12,31.2,31.2,164700.0],["2026-05-19",31.0,31.01,29.07,30.12,135500.0],["2026-05-20",31.25,31.71,30.77,31.42,95600.0],["2026-05-21",31.06,31.51,30.5,31.35,87000.0],["2026-05-22",31.61,32.14,31.15,31.24,68900.0],["2026-05-26",32.1,32.95,32.01,32.77,92500.0],["2026-05-27",33.0,33.08,32.08,32.19,108700.0],["2026-05-28",32.2,32.25,31.26,31.88,70500.0],["2026-05-29",31.76,31.89,30.63,30.69,81900.0],["2026-06-01",30.46,31.42,30.05,31.07,77500.0],["2026-06-02",31.19,32.7,31.19,32.62,73000.0],["2026-06-03",32.7,33.35,31.0,32.26,88600.0],["2026-06-04",32.1,33.33,31.44,32.65,62500.0],["2026-06-05",32.65,32.77,30.99,31.15,56100.0],["2026-06-08",31.55,32.0,30.56,31.27,76900.0],["2026-06-09",28.97,28.97,24.3,25.27,730900.0],["2026-06-10",24.9,26.04,24.83,25.65,255400.0],["2026-06-11",25.62,27.11,25.42,26.91,291700.0],["2026-06-12",27.22,27.48,25.29,25.36,203800.0],["2026-06-15",26.8,27.62,26.33,26.73,155700.0],["2026-06-16",26.97,27.5,26.02,26.72,102800.0],["2026-06-17",26.62,27.95,26.53,27.31,116300.0],["2026-06-18",27.65,29.27,27.65,29.05,136600.0],["2026-06-22",29.03,29.03,27.91,28.05,135900.0],["2026-06-23",27.66,27.8,26.92,27.09,62400.0],["2026-06-24",27.28,27.69,26.66,27.42,102300.0],["2026-06-25",27.47,28.22,27.02,27.3,97500.0],["2026-06-26",27.07,28.13,26.85,27.67,1032900.0],["2026-06-29",27.13,27.57,26.84,27.32,153900.0],["2026-06-30",27.5,27.77,27.11,27.23,180400.0],["2026-07-01",27.11,27.53,26.06,26.08,90000.0],["2026-07-02",26.35,27.45,25.26,25.46,94500.0],["2026-07-06",25.51,26.27,25.47,25.57,78300.0],["2026-07-07",25.41,25.41,24.67,25.08,125400.0],["2026-07-08",24.95,25.25,24.29,24.46,76600.0],["2026-07-09",24.64,25.45,24.64,25.14,51400.0],["2026-07-10",25.12,25.52,24.76,25.08,61400.0],["2026-07-13",25.48,25.52,24.57,24.7,82100.0],["2026-07-14",25.09,25.54,24.71,25.14,67200.0],["2026-07-15",25.0,25.51,24.84,25.44,88000.0],["2026-07-16",25.16,25.79,25.0,25.55,69100.0],["2026-07-17",25.03,26.0,24.64,25.42,68000.0],["2026-07-20",25.45,25.84,24.87,24.97,51200.0],["2026-07-21",25.24,26.09,25.0,25.74,51100.0],["2026-07-22",25.57,25.94,25.25,25.32,60800.0],["2026-07-23",25.02,25.65,25.0,25.64,46700.0],["2026-07-24",25.62,25.62,25.08,25.11,41200.0],["2026-07-27",25.59,26.3,25.1,25.44,67900.0],["2026-07-28",25.51,25.7,25.03,25.41,53500.0],["2026-07-29",25.37,25.41,23.04,23.23,157300.0],["2026-07-30",23.73,24.85,23.72,24.26,102500.0],["2026-07-31",24.26,24.8,24.0,24.15,63900.0],["2026-08-03",24.1,25.24,23.81,24.66,75400.0],["2026-08-04",25.0,25.79,24.63,25.69,94000.0],["2026-08-05",25.96,26.25,25.04,25.8,49800.0],["2026-08-06",25.82,26.49,25.4,25.99,62800.0],["2026-08-07",26.0,26.51,25.93,26.45,56400.0],["2026-08-10",26.41,26.41,25.79,25.95,44700.0],["2026-08-11",26.0,26.6,25.98,26.22,50100.0],["2026-08-12",26.55,26.88,26.31,26.6,74000.0],["2026-08-13",27.15,27.24,26.31,26.56,52300.0],["2026-08-14",26.58,27.39,26.5,26.82,67300.0],["2026-08-17",26.68,27.04,26.25,26.61,64500.0],["2026-08-18",26.35,26.47,25.89,26.33,74200.0],["2026-08-19",26.59,26.66,25.91,26.5,84300.0],["2026-08-20",26.2,26.96,25.79,26.89,121900.0],["2026-08-21",27.13,28.34,27.13,27.61,160900.0],["2026-08-24",27.62,27.62,26.25,26.57,89200.0],["2026-08-25",26.84,27.35,26.35,26.63,56700.0],["2026-08-26",26.78,27.5,26.62,27.14,60600.0],["2026-08-27",27.1,28.22,27.0,27.22,131100.0],["2026-08-28",27.19,27.73,26.24,26.64,65100.0],["2026-08-31",26.72,27.87,26.64,27.43,80500.0],["2026-09-01",27.2,27.52,26.77,27.0,65800.0],["2026-09-02",27.0,27.43,27.0,27.27,81400.0],["2026-09-03",27.44,28.03,27.4,27.58,61300.0],["2026-09-04",27.6,28.43,27.6,28.38,64400.0],["2026-09-08",28.33,29.84,28.19,29.11,184000.0],["2026-09-09",30.42,31.31,29.18,29.55,249430.0],["2026-09-10",29.55,30.48,28.78,29.37,116750.632821],["2026-09-11",30.14,31.68,29.975,30.91,132323.680953]]}