{"t":"REFR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-07-08",4.1333,4.4,4.1333,4.1333,132938.0],["1986-07-09",4.2667,4.5333,4.2667,4.2667,45750.0],["1986-07-10",4.5333,4.8,4.5333,4.5333,34500.0],["1986-07-11",5.4667,5.7333,5.4667,5.4667,94125.0],["1986-07-14",5.4667,5.6,5.3333,5.3333,79688.0],["1986-07-15",5.3333,5.3333,5.0667,5.0667,25125.0],["1986-07-16",5.0667,5.6,5.0667,5.0667,15750.0],["1986-07-17",5.0667,5.0667,4.8,4.8,25313.0],["1986-07-18",4.5333,4.5333,4.2667,4.2667,48375.0],["1986-07-21",4.2667,4.6667,4.2667,4.2667,7875.0],["1986-07-22",4.2667,4.6667,4.2667,4.2667,24188.0],["1986-07-23",4.5333,4.9333,4.5333,4.5333,36938.0],["1986-07-24",4.5333,4.9333,4.5333,4.5333,11063.0],["1986-07-25",4.5333,4.9333,4.5333,4.5333,7125.0],["1986-07-28",4.5333,4.9333,4.5333,4.5333,16125.0],["1986-07-29",4.5333,4.6667,4.2667,4.2667,12938.0],["1986-07-30",4.2667,4.6667,4.2667,4.2667,10313.0],["1986-07-31",4.2667,4.4,4.0,4.0,13875.0],["1986-08-01",4.0,4.1333,3.6,3.6,17250.0],["1986-08-04",3.6,4.1333,3.6,3.6,6188.0],["1986-08-05",3.7333,4.1333,3.7333,3.7333,6563.0],["1986-08-06",3.7333,4.1333,3.7333,3.7333,1875.0],["1986-08-07",3.7333,4.0,3.7333,3.7333,1313.0],["1986-08-08",3.7333,4.0,3.7333,3.7333,1125.0],["1986-08-11",3.7333,4.0,3.6,3.6,3750.0],["1986-08-12",3.6,3.6,3.2,3.2,17438.0],["1986-08-13",3.2,3.4667,3.2,3.2,1313.0],["1986-08-14",3.2,3.4667,3.2,3.2,1500.0],["1986-08-15",3.2,3.3333,3.2,3.2,6000.0],["1986-08-18",3.2,3.3333,3.2,3.2,2438.0],["1986-08-19",3.2,3.3333,3.2,3.2,5813.0],["1986-08-20",3.2,3.3333,3.2,3.2,7125.0],["1986-08-21",3.2,3.3333,3.1333,3.1333,8063.0],["1986-08-22",3.1333,3.3333,3.0667,3.0667,6563.0],["1986-08-25",3.0667,3.2,3.0,3.0,10875.0],["1986-08-26",3.0,3.2,2.8,2.8,9563.0],["1986-08-27",2.8,3.0667,2.6667,2.6667,21375.0],["1986-08-28",3.0,3.3333,3.0,3.0,32813.0],["1986-08-29",3.3333,3.7333,3.3333,3.3333,15000.0],["1986-09-02",3.4667,3.8667,3.4667,3.4667,11063.0],["1986-09-03",3.4667,3.6,3.2,3.2,12938.0],["1986-09-04",3.2,3.4667,3.2,3.2,15938.0],["1986-09-05",3.2,3.4667,3.0667,3.0667,14250.0],["1986-09-08",3.0667,3.4667,3.0,3.0,2625.0],["1986-09-09",3.0,3.3333,2.9333,2.9333,4500.0],["1986-09-10",3.0,3.4667,3.0,3.0,8813.0],["1986-09-11",3.0,3.4667,2.9333,2.9333,11438.0],["1986-09-12",2.9333,3.0667,2.6667,2.6667,15375.0],["1986-09-15",2.8,3.0667,2.8,2.8,5813.0],["1986-09-16",2.9333,3.2,2.9333,2.9333,16500.0],["1986-09-17",2.9333,3.2,2.9333,2.9333,7688.0],["1986-09-18",2.9333,3.2,2.8,2.8,13125.0],["1986-09-19",2.9333,3.3333,2.9333,2.9333,13500.0],["1986-09-22",2.9333,3.3333,2.9333,2.9333,8438.0],["1986-09-23",3.0667,3.4667,3.0667,3.0667,5813.0],["1986-09-24",3.0667,3.6,3.0667,3.0667,3188.0],["1986-09-25",3.2,3.6,3.2,3.2,9000.0],["1986-09-26",3.2,3.6,3.2,3.2,4688.0],["1986-09-29",3.4667,4.0,3.4667,3.4667,8250.0],["1986-09-30",4.0,4.4,4.0,4.0,19875.0],["1986-10-01",4.0,4.4,4.0,4.0,3563.0],["1986-10-02",4.0,4.2667,3.8667,3.8667,11438.0],["1986-10-03",3.8667,4.1333,3.7333,3.7333,2438.0],["1986-10-06",3.7333,4.0,3.6,3.6,11438.0],["1986-10-07",3.7333,4.0,3.7333,3.7333,6000.0],["1986-10-08",3.7333,4.0,3.7333,3.7333,6000.0],["1986-10-09",3.7333,4.0,3.7333,3.7333,1875.0],["1986-10-10",3.7333,4.0,3.7333,3.7333,1875.0],["1986-10-13",3.7333,3.7333,3.7333,3.7333,0.0],["1986-10-14",3.7333,4.0,3.7333,3.7333,3750.0],["1986-10-15",3.7333,4.0,3.7333,3.7333,4313.0],["1986-10-16",3.7333,4.0,3.7333,3.7333,4313.0],["1986-10-17",3.7333,4.0,3.7333,3.7333,8250.0],["1986-10-20",3.7333,4.0,3.4667,3.4667,10500.0],["1986-10-21",3.4667,4.0,3.4667,3.4667,750.0],["1986-10-22",3.6,4.0,3.6,3.6,4313.0],["1986-10-23",3.6,4.0,3.6,3.6,1688.0],["1986-10-24",3.6,4.0,3.6,3.6,3750.0],["1986-10-27",3.6,4.0,3.6,3.6,2625.0],["1986-10-28",3.6,3.8667,3.6,3.6,14063.0],["1986-10-29",3.6,3.7333,3.4667,3.4667,8063.0],["1986-10-30",3.2,3.2,3.0667,3.0667,15375.0],["1986-10-31",3.0667,3.2,2.9333,2.9333,18750.0],["1986-11-03",2.9333,3.2,2.9333,2.9333,3750.0],["1986-11-04",2.9333,3.2,2.9333,2.9333,1875.0],["1986-11-05",2.9333,3.0667,2.8,2.8,8250.0],["1986-11-06",2.8,2.8,2.8,2.8,0.0],["1986-11-07",2.8,2.8,2.8,2.8,0.0],["1986-11-10",2.8,3.0667,2.8,2.8,7688.0],["1986-11-11",2.8,3.0667,2.8,2.8,375.0],["1986-11-12",2.8,3.0667,2.8,2.8,13125.0],["1986-11-13",2.8,3.0667,2.8,2.8,3375.0],["1986-11-14",2.8,3.0667,2.8,2.8,1313.0],["1986-11-17",2.8,3.0667,2.8,2.8,6000.0],["1986-11-18",2.8,3.0667,2.8,2.8,0.0],["1986-11-19",2.8,3.0667,2.8,2.8,2250.0],["1986-11-20",2.8,3.0667,2.8,2.8,2813.0],["1986-11-21",2.8,3.0667,2.8,2.8,1500.0],["1986-11-24",2.8,3.0667,2.8,2.8,3938.0],["1986-11-25",2.8,3.0667,2.8,2.8,188.0],["1986-11-26",2.8,3.0667,2.6667,2.6667,6938.0],["1986-11-28",2.6667,3.0667,2.6667,2.6667,3188.0],["1986-12-01",2.6667,2.6667,2.6667,2.6667,0.0],["1986-12-02",2.8,3.0667,2.8,2.8,6750.0],["1986-12-03",2.8,2.9333,2.6667,2.6667,12563.0],["1986-12-04",2.6667,2.9333,2.6667,2.6667,8250.0],["1986-12-05",2.6667,2.9333,2.6667,2.6667,1688.0],["1986-12-08",2.6667,2.9333,2.6667,2.6667,6563.0],["1986-12-09",2.6667,2.9333,2.6667,2.6667,375.0],["1986-12-10",2.6667,2.9333,2.6667,2.6667,3188.0],["1986-12-11",2.6667,2.9333,2.6667,2.6667,5625.0],["1986-12-12",2.6667,2.9333,2.6667,2.6667,2438.0],["1986-12-15",2.6667,2.9333,2.6667,2.6667,3563.0],["1986-12-16",2.6667,2.8,2.5333,2.5333,3938.0],["1986-12-17",2.5333,2.8,2.5333,2.5333,188.0],["1986-12-18",2.6667,2.9333,2.6667,2.6667,14438.0],["1986-12-19",2.6667,2.8,2.6667,2.6667,9000.0],["1986-12-22",2.6667,2.9333,2.6667,2.6667,3938.0],["1986-12-23",2.6667,2.9333,2.6667,2.6667,1875.0],["1986-12-24",2.6667,2.6667,2.6667,2.6667,0.0],["1986-12-26",2.6667,2.9333,2.6667,2.6667,9375.0],["1986-12-29",2.6667,2.8,2.5333,2.5333,5625.0],["1986-12-30",2.5333,2.8,2.5333,2.5333,5625.0],["1986-12-31",3.6,4.0,3.6,3.6,53625.0],["1987-01-02",4.0,4.4,4.0,4.0,31125.0],["1987-01-05",4.0,4.4,4.0,4.0,14625.0],["1987-01-06",4.1333,4.5333,4.1333,4.1333,11063.0],["1987-01-07",4.5333,4.8,4.5333,4.5333,18750.0],["1987-01-08",5.2,5.3333,5.2,5.2,40500.0],["1987-01-09",5.2,5.2,4.8,4.8,9750.0],["1987-01-12",4.9333,5.3333,4.9333,4.9333,6375.0],["1987-01-13",5.3333,5.7333,5.3333,5.3333,40875.0],["1987-01-14",5.6,6.1333,5.6,5.6,57188.0],["1987-01-15",5.6,6.0,5.6,5.6,28313.0],["1987-01-16",5.6,5.8667,5.4667,5.4667,27750.0],["1987-01-19",5.4667,5.7333,5.4667,5.4667,18000.0],["1987-01-20",5.6,5.8667,5.6,5.6,15375.0],["1987-01-21",4.9333,4.9333,4.5333,4.5333,107625.0],["1987-01-22",4.6667,5.0667,4.6667,4.6667,16313.0],["1987-01-23",4.6667,4.9333,4.5333,4.5333,18750.0],["1987-01-26",4.5333,4.6667,4.4,4.4,5438.0],["1987-01-27",4.4,4.6667,4.4,4.4,2813.0],["1987-01-28",4.4,4.8,4.4,4.4,1313.0],["1987-01-29",4.4,4.6667,4.4,4.4,4313.0],["1987-01-30",4.4,4.6667,4.4,4.4,4875.0],["1987-02-02",4.4,4.6667,4.4,4.4,7688.0],["1987-02-03",4.5333,4.8,4.5333,4.5333,9188.0],["1987-02-04",4.5333,4.8,4.5333,4.5333,7125.0],["1987-02-05",4.6667,5.0667,4.6667,4.6667,7500.0],["1987-02-06",4.6667,5.0667,4.6667,4.6667,3750.0],["1987-02-09",4.6667,4.9333,4.6667,4.6667,9188.0],["1987-02-10",4.8,5.0667,4.8,4.8,13313.0],["1987-02-11",4.8,5.2,4.8,4.8,9563.0],["1987-02-12",5.3333,5.6,5.3333,5.3333,23063.0],["1987-02-13",5.4667,5.7333,5.4667,5.4667,11813.0],["1987-02-17",5.4667,5.7333,5.4667,5.4667,4125.0],["1987-02-18",5.4667,5.4667,5.0667,5.0667,15000.0],["1987-02-19",5.0667,5.2,4.8,4.8,9375.0],["1987-02-20",4.8,5.0667,4.6667,4.6667,5625.0],["1987-02-23",4.6667,5.0667,4.6667,4.6667,3188.0],["1987-02-24",4.8,5.0667,4.8,4.8,563.0],["1987-02-25",4.8,5.0667,4.6667,4.6667,7688.0],["1987-02-26",4.6667,5.0667,4.6667,4.6667,0.0],["1987-02-27",4.6667,5.0667,4.6667,4.6667,2813.0],["1987-03-02",4.6667,4.8,4.4,4.4,11438.0],["1987-03-03",4.4,4.5333,4.2667,4.2667,11063.0],["1987-03-04",4.2667,4.5333,4.2667,4.2667,6000.0],["1987-03-05",4.2667,4.5333,4.2667,4.2667,3938.0],["1987-03-06",4.2667,4.5333,4.2667,4.2667,3000.0],["1987-03-09",4.2667,4.5333,4.2667,4.2667,11438.0],["1987-03-10",4.2667,4.5333,4.2667,4.2667,3000.0],["1987-03-11",4.2667,4.4,4.2667,4.2667,2438.0],["1987-03-12",4.2667,4.2667,4.0,4.0,10875.0],["1987-03-13",4.0,4.1333,3.8667,3.8667,3938.0],["1987-03-16",4.0,4.2667,4.0,4.0,9563.0],["1987-03-17",4.0,4.2667,4.0,4.0,2438.0],["1987-03-18",4.0,4.0,4.0,4.0,0.0],["1987-03-19",4.4,4.6667,4.4,4.4,3750.0],["1987-03-20",4.4,4.6667,4.4,4.4,3188.0],["1987-03-23",4.4,4.6667,4.4,4.4,1500.0],["1987-03-24",4.4,4.6667,4.2667,4.2667,4688.0],["1987-03-25",4.2667,4.6667,4.2667,4.2667,2438.0],["1987-03-26",4.4,4.8,4.4,4.4,6938.0],["1987-03-27",4.5333,4.8,4.5333,4.5333,1875.0],["1987-03-30",4.5333,4.8,4.4,4.4,2250.0],["1987-03-31",4.4,4.4,4.4,4.4,0.0],["1987-04-01",4.4,4.6667,4.2667,4.2667,14063.0],["1987-04-02",4.0,4.0,3.6,3.6,14438.0],["1987-04-03",3.7333,4.0,3.7333,3.7333,27938.0],["1987-04-06",3.7333,4.0,3.7333,3.7333,2063.0],["1987-04-07",3.7333,4.0,3.7333,3.7333,1875.0],["1987-04-08",3.7333,4.1333,3.7333,3.7333,2250.0],["1987-04-09",3.7333,4.1333,3.7333,3.7333,2813.0],["1987-04-10",3.7333,4.1333,3.7333,3.7333,2250.0],["1987-04-13",3.7333,3.8667,3.6,3.6,5813.0],["1987-04-14",3.6,3.8667,3.4667,3.4667,12000.0],["1987-04-15",3.4667,3.8667,3.4667,3.4667,938.0],["1987-04-16",3.4667,3.8667,3.4667,3.4667,4313.0],["1987-04-20",3.4667,3.8667,3.4667,3.4667,7500.0],["1987-04-21",3.4667,3.7333,3.3333,3.3333,6938.0],["1987-04-22",3.3333,3.7333,3.3333,3.3333,3938.0],["1987-04-23",3.3333,3.7333,3.3333,3.3333,4313.0],["1987-04-24",3.3333,3.7333,3.3333,3.3333,3188.0],["1987-04-27",3.3333,3.4667,3.2,3.2,10875.0],["1987-04-28",3.2,3.6,3.2,3.2,7313.0],["1987-04-29",3.3333,3.4667,3.3333,3.3333,6000.0],["1987-04-30",3.3333,3.4667,3.2,3.2,3188.0],["1987-05-01",3.2,3.4667,3.0667,3.0667,8813.0],["1987-05-04",3.2,3.4667,3.2,3.2,14813.0],["1987-05-05",3.2,3.4667,3.2,3.2,8813.0],["1987-05-06",3.2,3.4667,3.2,3.2,5063.0],["1987-05-07",3.3333,3.6,3.3333,3.3333,7125.0],["1987-05-08",3.3333,3.6,3.3333,3.3333,5063.0],["1987-05-11",3.3333,3.6,3.3333,3.3333,7313.0],["1987-05-12",3.3333,3.6,3.2,3.2,4875.0],["1987-05-13",3.2,3.6,3.2,3.2,2438.0],["1987-05-14",3.2,3.6,3.2,3.2,938.0],["1987-05-15",3.2,3.6,3.2,3.2,2438.0],["1987-05-18",3.2,3.4667,3.2,3.2,5063.0],["1987-05-19",3.2,3.4667,3.2,3.2,7688.0],["1987-05-20",3.2,3.6,3.2,3.2,6000.0],["1987-05-21",3.2,3.6,3.2,3.2,1688.0],["1987-05-22",3.2,3.6,3.2,3.2,4500.0],["1987-05-26",3.2,3.6,3.2,3.2,2250.0],["1987-05-27",3.2,3.6,3.2,3.2,3938.0],["1987-05-28",3.2,3.4667,3.2,3.2,10875.0],["1987-05-29",3.2,3.4667,3.2,3.2,3375.0],["1987-06-01",3.2,3.4667,3.2,3.2,2250.0],["1987-06-02",3.2,3.2,3.0667,3.0667,15938.0],["1987-06-03",3.0667,3.3333,3.0667,3.0667,7500.0],["1987-06-04",3.0667,3.2,3.0667,3.0667,6750.0],["1987-06-05",3.0667,3.2,3.0667,3.0667,3000.0],["1987-06-08",3.0667,3.2,3.0667,3.0667,1875.0],["1987-06-09",3.0667,3.0667,3.0667,3.0667,0.0],["1987-06-10",3.0667,3.2,3.0667,3.0667,2438.0],["1987-06-11",3.0667,3.2,3.0667,3.0667,17813.0],["1987-06-12",3.0667,3.2,3.0667,3.0667,2250.0],["1987-06-15",3.0667,3.4667,3.0667,3.0667,3938.0],["1987-06-16",3.0667,3.3333,3.0667,3.0667,3188.0],["1987-06-17",3.0667,3.3333,3.0667,3.0667,2625.0],["1987-06-18",3.0667,3.4667,3.0667,3.0667,17813.0],["1987-06-19",3.0667,3.4667,3.0667,3.0667,188.0],["1987-06-22",3.0667,3.4667,3.0667,3.0667,563.0],["1987-06-23",3.0667,3.4667,3.0667,3.0667,2813.0],["1987-06-24",3.0667,3.3333,3.0667,3.0667,750.0],["1987-06-25",3.0667,3.3333,3.0667,3.0667,2813.0],["1987-06-26",3.0667,3.3333,3.0667,3.0667,938.0],["1987-06-29",3.0667,3.3333,3.0667,3.0667,563.0],["1987-06-30",3.0667,3.3333,3.0667,3.0667,8438.0],["1987-07-01",3.0667,3.3333,3.0667,3.0667,188.0],["1987-07-02",3.0667,3.3333,2.9333,2.9333,3000.0],["1987-07-06",2.9333,3.2,2.9333,2.9333,3750.0],["1987-07-07",2.9333,3.0667,2.6667,2.6667,8813.0],["1987-07-08",2.6667,2.9333,2.6667,2.6667,21000.0],["1987-07-09",2.6667,2.9333,2.6667,2.6667,4875.0],["1987-07-10",2.6667,3.0667,2.6667,2.6667,22313.0],["1987-07-13",2.6667,2.9333,2.6667,2.6667,938.0],["1987-07-14",2.6667,2.9333,2.6667,2.6667,1500.0],["1987-07-15",2.6667,2.9333,2.6667,2.6667,188.0],["1987-07-16",2.8,3.0667,2.8,2.8,9188.0],["1987-07-17",2.9333,3.2,2.9333,2.9333,3000.0],["1987-07-20",2.9333,3.2,2.9333,2.9333,5063.0],["1987-07-21",2.9333,3.2,2.9333,2.9333,188.0],["1987-07-22",2.9333,3.2,2.8,2.8,3938.0],["1987-07-23",2.8,3.2,2.8,2.8,750.0],["1987-07-24",2.8,3.2,2.8,2.8,5625.0],["1987-07-27",2.8,3.2,2.8,2.8,375.0],["1987-07-28",2.8,3.2,2.8,2.8,9938.0],["1987-07-29",2.8,3.2,2.8,2.8,1313.0],["1987-07-30",2.8,3.2,2.8,2.8,7313.0],["1987-07-31",2.9333,3.3333,2.9333,2.9333,2438.0],["1987-08-03",3.2,3.7333,3.2,3.2,10313.0],["1987-08-04",3.8667,4.1333,3.8667,3.8667,18750.0],["1987-08-05",3.8667,4.1333,3.7333,3.7333,11063.0],["1987-08-06",3.7333,3.8667,3.6,3.6,8250.0],["1987-08-07",3.6,4.0,3.6,3.6,1875.0],["1987-08-10",3.6,4.0,3.6,3.6,3188.0],["1987-08-11",3.7333,4.1333,3.7333,3.7333,4125.0],["1987-08-12",3.7333,4.0,3.6,3.6,7500.0],["1987-08-13",3.7333,4.0,3.7333,3.7333,3750.0],["1987-08-14",3.8667,4.1333,3.8667,3.8667,8625.0],["1987-08-17",3.8667,4.1333,3.7333,3.7333,938.0],["1987-08-18",3.8667,4.1333,3.8667,3.8667,2250.0],["1987-08-19",3.8667,4.1333,3.8667,3.8667,375.0],["1987-08-20",3.8667,4.1333,3.8667,3.8667,938.0],["1987-08-21",3.8667,4.1333,3.8667,3.8667,2813.0],["1987-08-24",3.8667,4.0,3.6,3.6,4313.0],["1987-08-25",3.6,4.0,3.6,3.6,3750.0],["1987-08-26",3.7333,4.1333,3.7333,3.7333,4500.0],["1987-08-27",4.0,4.2667,4.0,4.0,10500.0],["1987-08-28",4.0,4.1333,3.7333,3.7333,3938.0],["1987-08-31",3.7333,4.1333,3.7333,3.7333,5250.0],["1987-09-01",3.7333,3.8667,3.6,3.6,5063.0],["1987-09-02",3.6,3.7333,3.4667,3.4667,4688.0],["1987-09-03",3.3333,3.3333,2.9333,2.9333,5063.0],["1987-09-04",2.9333,3.3333,2.9333,2.9333,938.0],["1987-09-08",2.9333,3.3333,2.9333,2.9333,7125.0],["1987-09-09",2.9333,3.3333,2.9333,2.9333,563.0],["1987-09-10",2.9333,2.9333,2.9333,2.9333,0.0],["1987-09-11",2.9333,2.9333,2.9333,2.9333,0.0],["1987-09-14",2.9333,3.3333,2.9333,2.9333,1875.0],["1987-09-15",2.9333,3.3333,2.9333,2.9333,2438.0],["1987-09-16",2.9333,3.2,2.9333,2.9333,3000.0],["1987-09-17",2.8667,2.8667,2.5333,2.5333,9188.0],["1987-09-18",2.6667,2.8667,2.6667,2.6667,14250.0],["1987-09-21",2.6667,2.8667,2.6667,2.6667,3000.0],["1987-09-22",2.6667,2.8667,2.6667,2.6667,750.0],["1987-09-23",2.6667,2.8667,2.6667,2.6667,8063.0],["1987-09-24",2.8,3.0,2.8,2.8,3750.0],["1987-09-25",2.8,2.8,2.8,2.8,0.0],["1987-09-28",2.8,2.8,2.8,2.8,0.0],["1987-09-29",2.8,3.0,2.8,2.8,188.0],["1987-09-30",2.8,2.8,2.8,2.8,0.0],["1987-10-01",2.8,3.0,2.8,2.8,750.0],["1987-10-02",2.8,3.0,2.8,2.8,188.0],["1987-10-05",2.8,3.0,2.6667,2.6667,1500.0],["1987-10-06",2.6667,3.0,2.6667,2.6667,3750.0],["1987-10-07",2.8,3.0667,2.8,2.8,3938.0],["1987-10-08",2.8,3.0667,2.8,2.8,563.0],["1987-10-09",2.8,3.0667,2.8,2.8,3938.0],["1987-10-12",2.8,3.0667,2.6667,2.6667,3750.0],["1987-10-13",2.6667,3.0667,2.6667,2.6667,4500.0],["1987-10-14",2.6667,3.0667,2.6667,2.6667,1688.0],["1987-10-15",2.6667,3.0667,2.6667,2.6667,1125.0],["1987-10-16",2.6667,2.9333,2.5333,2.5333,2063.0],["1987-10-19",2.4,2.4,2.1333,2.1333,8813.0],["1987-10-20",2.0,2.0,1.6,1.6,3188.0],["1987-10-21",1.6,2.1333,1.6,1.6,7500.0],["1987-10-22",1.6,2.1333,1.6,1.6,20625.0],["1987-10-23",1.6,1.8667,1.6,1.6,9188.0],["1987-10-26",1.6,1.8667,1.3333,1.3333,16875.0],["1987-10-27",1.3333,1.6,1.3333,1.3333,36938.0],["1987-10-28",1.3333,1.4667,1.2,1.2,14438.0],["1987-10-29",1.2,1.4667,1.0667,1.0667,7125.0],["1987-10-30",1.2,1.4667,1.2,1.2,2250.0],["1987-11-02",1.5333,1.8667,1.5333,1.5333,30188.0],["1987-11-03",1.5333,1.8667,1.5333,1.5333,13688.0],["1987-11-04",1.5333,1.7333,1.5333,1.5333,4500.0],["1987-11-05",1.6,1.8667,1.6,1.6,4875.0],["1987-11-06",1.6667,1.8667,1.6667,1.6667,3188.0],["1987-11-09",1.7333,2.0,1.7333,1.7333,11625.0],["1987-11-10",1.7333,2.0,1.6,1.6,4688.0],["1987-11-11",1.6,2.0,1.6,1.6,2250.0],["1987-11-12",1.6,2.0,1.5333,1.5333,1688.0],["1987-11-13",1.5333,1.8667,1.5333,1.5333,2438.0],["1987-11-16",1.6,1.8667,1.6,1.6,2438.0],["1987-11-17",1.6,1.8667,1.6,1.6,375.0],["1987-11-18",1.6,1.8667,1.6,1.6,1313.0],["1987-11-19",1.6,1.8667,1.6,1.6,375.0],["1987-11-20",1.6,1.8667,1.5333,1.5333,2813.0],["1987-11-23",1.5333,1.7333,1.4667,1.4667,3938.0],["1987-11-24",1.5333,1.8667,1.5333,1.5333,8438.0],["1987-11-25",1.6,1.8667,1.6,1.6,6938.0],["1987-11-27",1.6,1.8667,1.6,1.6,3750.0],["1987-11-30",1.6667,1.8,1.6667,1.6667,5625.0],["1987-12-01",1.6667,1.8667,1.6,1.6,4875.0],["1987-12-02",1.6,1.8667,1.6,1.6,5625.0],["1987-12-03",1.6,1.6667,1.5333,1.5333,11250.0],["1987-12-04",1.4667,1.4667,1.2,1.2,11438.0],["1987-12-07",1.2,1.4667,1.2,1.2,4313.0],["1987-12-08",1.4667,1.8667,1.4667,1.4667,17063.0],["1987-12-09",1.6,1.8667,1.6,1.6,6000.0],["1987-12-10",1.6,1.7333,1.4667,1.4667,5063.0],["1987-12-11",1.4667,1.7333,1.4667,1.4667,375.0],["1987-12-14",1.6,1.8667,1.6,1.6,6750.0],["1987-12-15",1.6,1.8667,1.4667,1.4667,2063.0],["1987-12-16",1.4667,1.6,1.4,1.4,2625.0],["1987-12-17",1.4,1.6667,1.4,1.4,5813.0],["1987-12-18",1.4,1.6667,1.3333,1.3333,2625.0],["1987-12-21",1.3333,1.4667,1.2,1.2,5625.0],["1987-12-22",1.2,1.4667,1.1333,1.1333,563.0],["1987-12-23",1.1333,1.4667,1.1333,1.1333,13688.0],["1987-12-24",1.1333,1.4,1.1333,1.1333,5625.0],["1987-12-28",1.1333,1.2,0.9333,0.9333,7688.0],["1987-12-29",1.0667,1.1333,1.0667,1.0667,21938.0],["1987-12-30",1.0667,1.3333,1.0667,1.0667,21375.0],["1987-12-31",1.2,1.4667,1.2,1.2,53250.0],["1988-01-04",1.2,1.3333,1.2,1.2,375.0],["1988-01-05",1.2667,1.4,1.2667,1.2667,5813.0],["1988-01-06",1.2667,1.4667,1.2667,1.2667,8438.0],["1988-01-07",1.2667,1.4667,1.2667,1.2667,47250.0],["1988-01-08",1.2667,1.3333,1.2667,1.2667,6938.0],["1988-01-11",1.2667,1.4667,1.2667,1.2667,15000.0],["1988-01-12",1.2667,1.4667,1.2667,1.2667,375.0],["1988-01-13",1.3333,1.4667,1.3333,1.3333,1875.0],["1988-01-14",1.3333,1.4667,1.2667,1.2667,1688.0],["1988-01-15",1.2667,1.4667,1.2667,1.2667,23813.0],["1988-01-18",1.2667,1.3333,1.2,1.2,6563.0],["1988-01-19",1.2,1.3333,1.2,1.2,1875.0],["1988-01-20",1.2,1.2,1.2,1.2,0.0],["1988-01-21",1.2,1.2,1.2,1.2,0.0],["1988-01-22",1.2,1.3333,1.2,1.2,12188.0],["1988-01-25",1.2667,1.3333,1.2667,1.2667,11063.0],["1988-01-26",1.2667,1.4667,1.2667,1.2667,5438.0],["1988-01-27",2.0,2.3333,2.0,2.0,19875.0],["1988-01-28",2.0,2.4,2.0,2.0,8250.0],["1988-01-29",2.1333,2.4,2.1333,2.1333,33750.0],["1988-02-01",2.2667,2.5333,2.2667,2.2667,16313.0],["1988-02-02",2.4,2.6667,2.4,2.4,8625.0],["1988-02-03",2.4,2.6667,2.4,2.4,3563.0],["1988-02-04",2.4667,2.6667,2.4667,2.4667,49313.0],["1988-02-05",2.4667,2.5333,2.4,2.4,5438.0],["1988-02-08",2.4,2.6,2.4,2.4,6938.0],["1988-02-09",2.4,2.6667,2.4,2.4,2625.0],["1988-02-10",2.6,2.9333,2.6,2.6,21563.0],["1988-02-11",2.6,2.8667,2.6,2.6,9563.0],["1988-02-12",2.6667,2.9333,2.6667,2.6667,7500.0],["1988-02-16",2.8,3.0667,2.8,2.8,12375.0],["1988-02-17",2.8,3.0667,2.8,2.8,21750.0],["1988-02-18",2.8,2.8,2.8,2.8,0.0],["1988-02-19",3.7333,4.2667,3.7333,3.7333,55500.0],["1988-02-22",3.7333,3.8667,3.4667,3.4667,23250.0],["1988-02-23",3.4667,3.4667,3.0667,3.0667,27000.0],["1988-02-24",3.3333,3.6,3.3333,3.3333,20063.0],["1988-02-25",3.3333,3.7333,3.3333,3.3333,1125.0],["1988-02-26",3.3333,3.6667,3.3333,3.3333,21938.0],["1988-02-29",3.3333,3.7333,3.3333,3.3333,5250.0],["1988-03-01",3.4667,3.7333,3.4667,3.4667,12563.0],["1988-03-02",3.4667,3.4667,3.4667,3.4667,0.0],["1988-03-03",3.4667,3.7333,3.4667,3.4667,2625.0],["1988-03-04",3.4667,3.7333,3.4667,3.4667,4688.0],["1988-03-07",3.4667,3.7333,3.4667,3.4667,10875.0],["1988-03-08",3.4667,3.7333,3.4667,3.4667,1875.0],["1988-03-09",3.4667,3.7333,3.4667,3.4667,375.0],["1988-03-10",3.4667,3.8667,3.4667,3.4667,2438.0],["1988-03-11",3.6,4.0,3.6,3.6,18188.0],["1988-03-14",3.8,4.2667,3.8,3.8,33750.0],["1988-03-15",4.4,4.8,4.4,4.4,30563.0],["1988-03-16",4.5333,4.8,4.5333,4.5333,45375.0],["1988-03-17",4.5333,4.8,4.5333,4.5333,21938.0],["1988-03-18",4.5333,4.8,4.2667,4.2667,31313.0],["1988-03-21",4.2667,4.8,4.2667,4.2667,9188.0],["1988-03-22",4.2667,4.5333,4.1333,4.1333,9188.0],["1988-03-23",4.1333,4.6667,4.1333,4.1333,12563.0],["1988-03-24",4.1333,4.5333,3.8667,3.8667,10125.0],["1988-03-25",3.8667,4.4,3.8667,3.8667,5063.0],["1988-03-28",3.8667,4.5333,3.8667,3.8667,1688.0],["1988-03-29",4.1333,4.6667,4.1333,4.1333,15750.0],["1988-03-30",4.2667,4.9333,4.2667,4.2667,12563.0],["1988-03-31",4.2667,4.8,4.2667,4.2667,2250.0],["1988-04-04",4.2667,4.8,4.2667,4.2667,6750.0],["1988-04-05",4.5333,4.9333,4.5333,4.5333,10688.0],["1988-04-06",4.5333,5.0667,4.5333,4.5333,5625.0],["1988-04-07",4.5333,5.0667,4.5333,4.5333,1313.0],["1988-04-08",4.5333,5.0667,4.5333,4.5333,7125.0],["1988-04-11",4.5333,5.0667,4.5333,4.5333,5250.0],["1988-04-12",4.5333,5.0667,4.5333,4.5333,2063.0],["1988-04-13",4.5333,4.8,4.4,4.4,6563.0],["1988-04-14",4.4,4.5333,4.0,4.0,25313.0],["1988-04-15",4.1333,4.6667,4.1333,4.1333,6188.0],["1988-04-18",4.2667,4.6667,4.2667,4.2667,5063.0],["1988-04-19",4.2667,4.4,4.1333,4.1333,5813.0],["1988-04-20",4.1333,4.5333,4.0,4.0,6563.0],["1988-04-21",4.1333,4.2667,4.1333,4.1333,9000.0],["1988-04-22",4.1333,4.2667,4.0,4.0,3375.0],["1988-04-25",4.0,4.2667,3.8667,3.8667,12563.0],["1988-04-26",3.8667,4.1333,3.8667,3.8667,5063.0],["1988-04-27",3.8667,3.8667,3.6,3.6,22125.0],["1988-04-28",3.4667,3.4667,3.0667,3.0667,28313.0],["1988-04-29",3.0667,3.3333,3.0667,3.0667,4125.0],["1988-05-02",3.4667,3.8667,3.4667,3.4667,20063.0],["1988-05-03",3.6,3.8667,3.6,3.6,7313.0],["1988-05-04",3.7333,3.8667,3.7333,3.7333,29625.0],["1988-05-05",3.7333,3.7333,3.4667,3.4667,17250.0],["1988-05-06",3.4667,3.7333,3.4667,3.4667,750.0],["1988-05-09",3.6,4.0,3.6,3.6,3938.0],["1988-05-10",3.6,3.7333,3.4667,3.4667,2063.0],["1988-05-11",3.8667,4.1333,3.8667,3.8667,18563.0],["1988-05-12",3.8667,4.2667,3.8667,3.8667,9563.0],["1988-05-13",3.8667,4.2667,3.8667,3.8667,15188.0],["1988-05-16",3.8667,4.2667,3.8667,3.8667,3375.0],["1988-05-17",3.8667,4.2667,3.8667,3.8667,4688.0],["1988-05-18",3.8667,4.2667,3.7333,3.7333,3563.0],["1988-05-19",3.7333,4.2667,3.7333,3.7333,6563.0],["1988-05-20",3.7333,4.2667,3.7333,3.7333,563.0],["1988-05-23",3.7333,4.1333,3.6,3.6,6563.0],["1988-05-24",3.7333,4.1333,3.7333,3.7333,563.0],["1988-05-25",3.7333,4.0667,3.7333,3.7333,188.0],["1988-05-26",3.7333,3.7333,3.2,3.2,22500.0],["1988-05-27",3.6,4.0,3.6,3.6,12563.0],["1988-05-31",3.6,4.0,3.4667,3.4667,938.0],["1988-06-01",3.6,4.1333,3.6,3.6,4313.0],["1988-06-02",3.7333,4.1333,3.7333,3.7333,938.0],["1988-06-03",3.8667,4.4,3.8667,3.8667,3188.0],["1988-06-06",3.8667,4.4,3.8667,3.8667,3750.0],["1988-06-07",3.8667,4.4,3.8667,3.8667,9188.0],["1988-06-08",4.0,4.4,4.0,4.0,3563.0],["1988-06-09",4.0,4.4,4.0,4.0,3375.0],["1988-06-10",4.2667,4.5333,4.2667,4.2667,6375.0],["1988-06-13",4.4,4.5333,4.4,4.4,10125.0],["1988-06-14",4.4,4.6667,4.4,4.4,10875.0],["1988-06-15",4.4,4.6667,4.4,4.4,9938.0],["1988-06-16",4.4,4.5333,4.1333,4.1333,11813.0],["1988-06-17",4.1333,4.5333,4.1333,4.1333,3750.0],["1988-06-20",4.1333,4.5333,4.1333,4.1333,10688.0],["1988-06-21",4.1333,4.5333,4.1333,4.1333,6000.0],["1988-06-22",4.1333,4.5333,4.1333,4.1333,750.0],["1988-06-23",4.1333,4.5333,4.1333,4.1333,750.0],["1988-06-24",4.1333,4.4,3.8667,3.8667,6938.0],["1988-06-27",3.8667,4.4,3.8667,3.8667,6188.0],["1988-06-28",3.8667,4.4,3.8667,3.8667,375.0],["1988-06-29",3.8667,4.4,3.8667,3.8667,188.0],["1988-06-30",4.0,4.5333,4.0,4.0,10313.0],["1988-07-01",4.0,4.5333,4.0,4.0,2625.0],["1988-07-05",4.0,4.0,4.0,4.0,0.0],["1988-07-06",4.0667,4.4,4.0667,4.0667,938.0],["1988-07-07",4.0667,4.4,4.0667,4.0667,4875.0],["1988-07-08",4.0667,4.4,4.0667,4.0667,4125.0],["1988-07-11",4.0667,4.2667,4.0667,4.0667,4875.0],["1988-07-12",4.0667,4.2667,3.7333,3.7333,2063.0],["1988-07-13",3.7333,3.7333,3.7333,3.7333,0.0],["1988-07-14",3.7333,4.0,3.7333,3.7333,9000.0],["1988-07-15",3.7333,4.0,3.7333,3.7333,3188.0],["1988-07-18",3.7333,4.0,3.6,3.6,18375.0],["1988-07-19",3.7333,4.0,3.7333,3.7333,1313.0],["1988-07-20",3.7333,4.0,3.7333,3.7333,563.0],["1988-07-21",3.7333,3.7333,3.7333,3.7333,0.0],["1988-07-22",3.7333,4.0,3.4667,3.4667,5250.0],["1988-07-25",3.4667,3.8667,3.4667,3.4667,2250.0],["1988-07-26",3.4667,3.8667,3.4667,3.4667,6750.0],["1988-07-27",3.6,3.8667,3.6,3.6,3563.0],["1988-07-28",3.7333,4.0,3.7333,3.7333,8438.0],["1988-07-29",3.7333,4.0,3.7333,3.7333,16688.0],["1988-08-01",3.8667,4.0,3.8667,3.8667,4688.0],["1988-08-02",3.8667,4.0,3.7333,3.7333,3375.0],["1988-08-03",3.7333,4.0,3.7333,3.7333,9375.0],["1988-08-04",3.7333,3.7333,3.7333,3.7333,0.0],["1988-08-05",3.7333,3.8667,3.6,3.6,21750.0],["1988-08-08",3.7333,4.0,3.7333,3.7333,11250.0],["1988-08-09",3.7333,3.7333,3.7333,3.7333,0.0],["1988-08-10",3.7333,4.0,3.7333,3.7333,8813.0],["1988-08-11",3.7333,3.8667,3.7333,3.7333,10125.0],["1988-08-12",3.7333,3.8667,3.7333,3.7333,12563.0],["1988-08-15",3.7333,3.8667,3.6,3.6,1313.0],["1988-08-16",3.6,3.7333,3.4667,3.4667,11625.0],["1988-08-17",3.4667,3.7333,3.3333,3.3333,8813.0],["1988-08-18",3.3333,3.3333,3.3333,3.3333,0.0],["1988-08-19",3.3333,3.3333,2.9333,2.9333,18375.0],["1988-08-22",2.9333,3.3333,2.9333,2.9333,8625.0],["1988-08-23",2.9333,3.3333,2.9333,2.9333,2250.0],["1988-08-24",3.0667,3.3333,3.0667,3.0667,188.0],["1988-08-25",3.0667,3.0667,3.0667,3.0667,0.0],["1988-08-26",3.0667,3.0667,3.0667,3.0667,0.0],["1988-08-29",3.0667,3.3333,3.0667,3.0667,750.0],["1988-08-30",3.0667,3.3333,3.0667,3.0667,1125.0],["1988-08-31",3.0667,3.0667,3.0667,3.0667,0.0],["1988-09-01",3.0667,3.0667,3.0667,3.0667,0.0],["1988-09-02",3.0667,3.3333,3.0667,3.0667,3938.0],["1988-09-06",3.0667,3.3333,3.0667,3.0667,6563.0],["1988-09-07",3.0667,3.3333,3.0667,3.0667,10313.0],["1988-09-08",3.0667,3.3333,3.0667,3.0667,750.0],["1988-09-09",3.0667,3.3333,3.0667,3.0667,10875.0],["1988-09-12",3.0667,3.3333,3.0667,3.0667,1875.0],["1988-09-13",3.0667,3.2,2.9333,2.9333,4688.0],["1988-09-14",2.9333,3.2,2.9333,2.9333,4313.0],["1988-09-15",2.9333,3.2,2.8,2.8,6938.0],["1988-09-16",2.8,3.0667,2.8,2.8,3938.0],["1988-09-19",2.8,2.9333,2.8,2.8,19688.0],["1988-09-20",2.8,2.8,2.4,2.4,9375.0],["1988-09-21",2.5333,2.8,2.5333,2.5333,6375.0],["1988-09-22",2.5333,2.8,2.5333,2.5333,13500.0],["1988-09-23",2.5333,2.9333,2.5333,2.5333,9188.0],["1988-09-26",2.6667,2.9333,2.6667,2.6667,9563.0],["1988-09-27",2.6667,2.8,2.5333,2.5333,5625.0],["1988-09-28",2.5333,2.8,2.5333,2.5333,25125.0],["1988-09-29",2.5333,2.8,2.5333,2.5333,938.0],["1988-09-30",2.5333,2.8,2.5333,2.5333,1875.0],["1988-10-03",2.6667,2.9333,2.6667,2.6667,28688.0],["1988-10-04",2.6667,2.6667,2.6667,2.6667,0.0],["1988-10-05",2.6667,2.9333,2.6667,2.6667,4125.0],["1988-10-06",2.6667,2.9333,2.6667,2.6667,188.0],["1988-10-07",2.8,2.9333,2.8,2.8,7875.0],["1988-10-10",2.8,2.9333,2.8,2.8,188.0],["1988-10-11",2.9333,3.2,2.9333,2.9333,1875.0],["1988-10-12",2.9333,3.0667,2.6667,2.6667,8063.0],["1988-10-13",2.6667,2.6667,2.6667,2.6667,0.0],["1988-10-14",2.6667,2.6667,2.6667,2.6667,0.0],["1988-10-17",2.6667,3.0667,2.6667,2.6667,5063.0],["1988-10-18",2.6667,3.0667,2.6667,2.6667,22688.0],["1988-10-19",2.9333,3.2,2.9333,2.9333,24000.0],["1988-10-20",2.9333,3.2,2.9333,2.9333,11250.0],["1988-10-21",2.9333,3.2,2.9333,2.9333,188.0],["1988-10-24",2.9333,2.9333,2.9333,2.9333,0.0],["1988-10-25",2.9333,3.2,2.9333,2.9333,1125.0],["1988-10-26",2.9333,3.2,2.9333,2.9333,938.0],["1988-10-27",2.9333,3.2,2.9333,2.9333,375.0],["1988-10-28",2.9333,3.2,2.9333,2.9333,15563.0],["1988-10-31",2.9333,3.2,2.9333,2.9333,2625.0],["1988-11-01",2.9333,2.9333,2.9333,2.9333,0.0],["1988-11-02",2.9333,3.2,2.9333,2.9333,5813.0],["1988-11-03",2.9333,3.2,2.9333,2.9333,16688.0],["1988-11-04",2.9333,3.2,2.9333,2.9333,188.0],["1988-11-07",2.9333,2.9333,2.9333,2.9333,0.0],["1988-11-08",2.9333,3.0667,2.8,2.8,3000.0],["1988-11-09",2.8,2.9333,2.6667,2.6667,6750.0],["1988-11-10",2.6667,2.9333,2.6667,2.6667,1875.0],["1988-11-11",2.6667,2.9333,2.6667,2.6667,1875.0],["1988-11-14",2.6667,2.9333,2.6667,2.6667,1875.0],["1988-11-15",2.6667,2.9333,2.6667,2.6667,563.0],["1988-11-16",2.6667,2.9333,2.6667,2.6667,1313.0],["1988-11-17",2.6667,2.9333,2.6667,2.6667,375.0],["1988-11-18",2.6667,2.9333,2.6667,2.6667,3000.0],["1988-11-21",2.6667,2.9333,2.6667,2.6667,3375.0],["1988-11-22",2.6667,2.9333,2.6667,2.6667,4875.0],["1988-11-23",2.6667,2.6667,2.6667,2.6667,0.0],["1988-11-25",2.6667,2.9333,2.6667,2.6667,1125.0],["1988-11-28",2.6667,2.6667,2.6667,2.6667,0.0],["1988-11-29",2.6667,2.9333,2.6667,2.6667,2250.0],["1988-11-30",2.7333,2.9333,2.7333,2.7333,6563.0],["1988-12-01",2.7333,2.8667,2.7333,2.7333,5625.0],["1988-12-02",2.7333,2.9333,2.7333,2.7333,7875.0],["1988-12-05",2.7333,2.7333,2.7333,2.7333,0.0],["1988-12-06",2.7333,2.8667,2.7333,2.7333,563.0],["1988-12-07",2.7333,2.8667,2.7333,2.7333,563.0],["1988-12-08",2.7333,2.7333,2.7333,2.7333,0.0],["1988-12-09",2.7333,2.8667,2.7333,2.7333,750.0],["1988-12-12",2.7333,2.8667,2.6667,2.6667,3563.0],["1988-12-13",2.6667,2.8667,2.6667,2.6667,2438.0],["1988-12-14",2.6667,2.6667,2.6667,2.6667,0.0],["1988-12-15",2.6667,2.8667,2.6667,2.6667,188.0],["1988-12-16",2.7333,2.8667,2.7333,2.7333,563.0],["1988-12-19",2.7333,2.8667,2.7333,2.7333,4875.0],["1988-12-20",2.7333,2.8667,2.7333,2.7333,375.0],["1988-12-21",2.7333,2.8667,2.7333,2.7333,2250.0],["1988-12-22",2.7333,2.8667,2.7333,2.7333,2625.0],["1988-12-23",2.7333,2.8667,2.6667,2.6667,3750.0],["1988-12-27",2.6667,2.8,2.6667,2.6667,6000.0],["1988-12-28",2.6667,2.8,2.6667,2.6667,3375.0],["1988-12-29",2.6667,2.8,2.5333,2.5333,9750.0],["1988-12-30",2.5333,2.8,2.5333,2.5333,2063.0],["1989-01-03",2.5333,2.5333,2.5333,2.5333,0.0],["1989-01-04",2.5333,2.8,2.5333,2.5333,188.0],["1989-01-05",2.5333,2.5333,2.5333,2.5333,0.0],["1989-01-06",2.5333,2.6667,2.4,2.4,3938.0],["1989-01-09",2.4,2.6667,2.4,2.4,1313.0],["1989-01-10",2.4,2.6667,2.4,2.4,2063.0],["1989-01-11",2.4,2.6667,2.4,2.4,2813.0],["1989-01-12",2.4,2.6667,2.4,2.4,2438.0],["1989-01-13",2.4,2.8,2.4,2.4,2063.0],["1989-01-16",2.4,2.6667,2.4,2.4,3750.0],["1989-01-17",2.4,2.6667,2.4,2.4,19125.0],["1989-01-18",2.4,2.6667,2.4,2.4,1125.0],["1989-01-19",2.4,2.6667,2.4,2.4,3188.0],["1989-01-20",2.4,2.6667,2.4,2.4,4688.0],["1989-01-23",2.4,2.4,2.4,2.4,0.0],["1989-01-24",2.4,2.6667,2.4,2.4,6563.0],["1989-01-25",2.4,2.6667,2.4,2.4,1500.0],["1989-01-26",2.4,2.4,2.4,2.4,0.0],["1989-01-27",2.5333,2.6667,2.5333,2.5333,4500.0],["1989-01-30",2.5333,2.5333,2.5333,2.5333,0.0],["1989-01-31",2.5333,2.6667,2.5333,2.5333,12938.0],["1989-02-01",2.5333,2.6667,2.5333,2.5333,4688.0],["1989-02-02",2.5333,2.8,2.5333,2.5333,3750.0],["1989-02-03",2.9333,3.3333,2.9333,2.9333,29813.0],["1989-02-06",3.2,3.3333,3.2,3.2,26813.0],["1989-02-07",3.2,3.3333,3.2,3.2,3750.0],["1989-02-08",3.2,3.4667,3.2,3.2,4125.0],["1989-02-09",3.2,3.4667,3.2,3.2,2063.0],["1989-02-10",3.2,3.4667,3.2,3.2,6188.0],["1989-02-13",3.4667,3.7333,3.4667,3.4667,21188.0],["1989-02-14",3.6,3.8667,3.6,3.6,8438.0],["1989-02-15",4.0,4.2667,4.0,4.0,36375.0],["1989-02-16",4.4,4.6667,4.4,4.4,39375.0],["1989-02-17",4.1333,4.1333,3.8667,3.8667,145875.0],["1989-02-21",3.8667,3.8667,3.6,3.6,25688.0],["1989-02-22",3.6,3.7333,3.4667,3.4667,9375.0],["1989-02-23",3.7333,4.0,3.7333,3.7333,20250.0],["1989-02-24",3.7333,4.0,3.7333,3.7333,10313.0],["1989-02-27",3.7333,3.8667,3.6,3.6,15938.0],["1989-02-28",3.6,3.8667,3.6,3.6,5625.0],["1989-03-01",3.6,3.8667,3.6,3.6,3188.0],["1989-03-02",3.3333,3.3333,2.9333,2.9333,28125.0],["1989-03-03",3.0667,3.3333,3.0667,3.0667,8625.0],["1989-03-06",3.0667,3.4667,3.0667,3.0667,27000.0],["1989-03-07",3.0667,3.3333,3.0667,3.0667,2250.0],["1989-03-08",3.2,3.4667,3.2,3.2,6750.0],["1989-03-09",3.3333,3.4667,3.3333,3.3333,10313.0],["1989-03-10",3.3333,3.4667,3.0667,3.0667,11063.0],["1989-03-13",3.0667,3.4667,3.0667,3.0667,3750.0],["1989-03-14",3.0667,3.4667,3.0667,3.0667,1875.0],["1989-03-15",3.0667,3.4667,3.0667,3.0667,1875.0],["1989-03-16",3.0667,3.3333,3.0667,3.0667,2250.0],["1989-03-17",3.0667,3.4667,3.0667,3.0667,4688.0],["1989-03-20",3.0667,3.3333,3.0667,3.0667,7875.0],["1989-03-21",3.3333,3.6,3.3333,3.3333,23438.0],["1989-03-22",3.3333,3.6,3.3333,3.3333,4313.0],["1989-03-23",3.4667,3.6,3.4667,3.4667,2813.0],["1989-03-27",3.4667,3.6,3.3333,3.3333,14625.0],["1989-03-28",3.3333,3.4667,3.0667,3.0667,18188.0],["1989-03-29",3.0667,3.4667,3.0667,3.0667,1875.0],["1989-03-30",3.0667,3.3333,3.0667,3.0667,2063.0],["1989-03-31",3.0667,3.3333,2.9333,2.9333,11438.0],["1989-04-03",2.9333,3.3333,2.9333,2.9333,2063.0],["1989-04-04",2.9333,3.3333,2.9333,2.9333,2625.0],["1989-04-05",2.9333,3.2,2.9333,2.9333,9750.0],["1989-04-06",2.9333,3.2,2.9333,2.9333,4125.0],["1989-04-07",2.9333,3.2,2.9333,2.9333,4500.0],["1989-04-10",2.9333,3.0667,2.6667,2.6667,9375.0],["1989-04-11",2.6667,3.0667,2.6667,2.6667,3750.0],["1989-04-12",2.6667,3.0667,2.6667,2.6667,1688.0],["1989-04-13",2.6667,3.0667,2.6667,2.6667,938.0],["1989-04-14",2.6667,3.0667,2.6667,2.6667,2250.0],["1989-04-17",2.8,3.0667,2.8,2.8,12375.0],["1989-04-18",2.8,3.0667,2.8,2.8,2250.0],["1989-04-19",2.8,3.0667,2.8,2.8,4500.0],["1989-04-20",2.8,2.9333,2.8,2.8,8625.0],["1989-04-21",2.8,2.9333,2.6667,2.6667,5063.0],["1989-04-24",2.6667,3.0667,2.6667,2.6667,4125.0],["1989-04-25",2.6667,2.6667,2.6667,2.6667,0.0],["1989-04-26",2.6667,2.9333,2.6667,2.6667,6750.0],["1989-04-27",2.8,2.9333,2.8,2.8,2438.0],["1989-04-28",2.8,3.0667,2.8,2.8,12000.0],["1989-05-01",2.8,3.0667,2.8,2.8,1313.0],["1989-05-02",2.8,3.0667,2.8,2.8,1125.0],["1989-05-03",2.8,3.0667,2.8,2.8,1875.0],["1989-05-04",2.8,3.0667,2.6667,2.6667,8063.0],["1989-05-05",2.6667,2.9333,2.6667,2.6667,20625.0],["1989-05-08",2.6667,2.9333,2.6667,2.6667,9750.0],["1989-05-09",2.6667,2.6667,2.6667,2.6667,0.0],["1989-05-10",2.8,3.2,2.8,2.8,26063.0],["1989-05-11",2.9333,3.2,2.9333,2.9333,3188.0],["1989-05-12",2.9333,3.2,2.9333,2.9333,14063.0],["1989-05-15",3.0667,3.3333,3.0667,3.0667,18563.0],["1989-05-16",3.0667,3.3333,3.0667,3.0667,6375.0],["1989-05-17",3.3333,3.4667,3.3333,3.3333,9375.0],["1989-05-18",3.3333,3.4667,3.2,3.2,11250.0],["1989-05-19",3.2,3.4667,3.2,3.2,9563.0],["1989-05-22",3.2,3.4667,3.2,3.2,7875.0],["1989-05-23",3.2,3.4667,3.2,3.2,12563.0],["1989-05-24",3.2,3.4667,3.2,3.2,10875.0],["1989-05-25",3.2,3.4667,3.2,3.2,5250.0],["1989-05-26",3.2,3.4667,3.2,3.2,7875.0],["1989-05-30",3.2,3.4667,3.2,3.2,7125.0],["1989-05-31",3.2,3.4667,3.2,3.2,5250.0],["1989-06-01",3.2,3.4667,3.2,3.2,5438.0],["1989-06-02",3.3333,3.6,3.3333,3.3333,7500.0],["1989-06-05",3.3333,3.6,3.3333,3.3333,6938.0],["1989-06-06",3.3333,3.6,3.3333,3.3333,5063.0],["1989-06-07",3.3333,3.6,3.3333,3.3333,4313.0],["1989-06-08",3.3333,3.6,3.3333,3.3333,4688.0],["1989-06-09",3.3333,3.6,3.3333,3.3333,7313.0],["1989-06-12",3.3333,3.6,3.3333,3.3333,11063.0],["1989-06-13",3.3333,3.6,3.3333,3.3333,15563.0],["1989-06-14",3.3333,3.6,3.3333,3.3333,6938.0],["1989-06-15",3.3333,3.4667,3.0667,3.0667,14438.0],["1989-06-16",3.0667,3.4667,3.0667,3.0667,938.0],["1989-06-19",3.0667,3.3333,3.0667,3.0667,11438.0],["1989-06-20",3.0667,3.3333,3.0667,3.0667,1125.0],["1989-06-21",3.0667,3.3333,3.0667,3.0667,7875.0],["1989-06-22",3.0667,3.0667,2.9333,2.9333,11813.0],["1989-06-23",2.9333,3.0667,2.9333,2.9333,10688.0],["1989-06-26",2.9333,3.0667,2.6667,2.6667,14250.0],["1989-06-27",2.6667,3.0667,2.6667,2.6667,2063.0],["1989-06-28",2.6667,2.6667,2.6667,2.6667,0.0],["1989-06-29",2.6667,2.9333,2.5333,2.5333,6563.0],["1989-06-30",2.5333,2.5333,2.5333,2.5333,0.0],["1989-07-03",2.5333,2.5333,2.5333,2.5333,0.0],["1989-07-05",2.5333,2.9333,2.5333,2.5333,188.0],["1989-07-06",2.5333,2.8,2.5333,2.5333,1313.0],["1989-07-07",2.5333,2.8,2.5333,2.5333,5438.0],["1989-07-10",2.5333,2.9333,2.5333,2.5333,1500.0],["1989-07-11",2.6667,2.9333,2.6667,2.6667,375.0],["1989-07-12",2.6667,2.9333,2.6667,2.6667,1313.0],["1989-07-13",2.6667,2.9333,2.5333,2.5333,3375.0],["1989-07-14",2.5333,2.9333,2.5333,2.5333,7688.0],["1989-07-17",2.5333,2.8,2.5333,2.5333,375.0],["1989-07-18",2.5333,2.8,2.5333,2.5333,4875.0],["1989-07-19",2.5333,2.8,2.5333,2.5333,3188.0],["1989-07-20",2.5333,2.8,2.5333,2.5333,1688.0],["1989-07-21",2.5333,2.8,2.5333,2.5333,2250.0],["1989-07-24",2.5333,2.8,2.5333,2.5333,188.0],["1989-07-25",2.5333,2.8,2.5333,2.5333,1500.0],["1989-07-26",2.5333,2.6667,2.5333,2.5333,7313.0],["1989-07-27",2.5333,2.6667,2.5333,2.5333,1500.0],["1989-07-28",2.5333,2.6667,2.5333,2.5333,1500.0],["1989-07-31",2.5333,2.6667,2.5333,2.5333,563.0],["1989-08-01",2.5333,2.6667,2.4,2.4,11813.0],["1989-08-02",2.4,2.6667,2.4,2.4,1688.0],["1989-08-03",2.4,2.6667,2.4,2.4,188.0],["1989-08-04",2.4,2.6667,2.4,2.4,188.0],["1989-08-07",2.4,2.6667,2.4,2.4,6938.0],["1989-08-08",2.4,2.6667,2.4,2.4,1125.0],["1989-08-09",2.4,2.8,2.4,2.4,3375.0],["1989-08-10",2.4,2.6667,2.4,2.4,2063.0],["1989-08-11",2.4,2.6667,2.4,2.4,2438.0],["1989-08-14",2.4,2.6667,2.4,2.4,938.0],["1989-08-15",2.4,2.6667,2.4,2.4,1125.0],["1989-08-16",2.4,2.6667,2.4,2.4,2438.0],["1989-08-17",2.4,2.6667,2.4,2.4,375.0],["1989-08-18",2.4,2.6667,2.4,2.4,2063.0],["1989-08-21",2.4,2.6667,2.2667,2.2667,14438.0],["1989-08-22",2.2667,2.6667,2.2667,2.2667,2438.0],["1989-08-23",2.2667,2.2667,2.2667,2.2667,0.0],["1989-08-24",2.2667,2.6667,2.2667,2.2667,3750.0],["1989-08-25",2.2667,2.6667,2.2667,2.2667,4500.0],["1989-08-28",2.2667,2.6667,2.2667,2.2667,750.0],["1989-08-29",2.2667,2.5333,2.1333,2.1333,18188.0],["1989-08-30",2.1333,2.5333,2.1333,2.1333,2063.0],["1989-08-31",2.1333,2.5333,2.1333,2.1333,4688.0],["1989-09-01",2.1333,2.5333,2.1333,2.1333,2813.0],["1989-09-05",2.1333,2.4,2.0,2.0,8813.0],["1989-09-06",2.0,2.4,2.0,2.0,3938.0],["1989-09-07",2.0,2.4,2.0,2.0,938.0],["1989-09-08",2.0,2.4,2.0,2.0,1313.0],["1989-09-11",2.0,2.4,2.0,2.0,375.0],["1989-09-12",2.0,2.0,2.0,2.0,0.0],["1989-09-13",2.0,2.2667,2.0,2.0,2625.0],["1989-09-14",2.0,2.2667,2.0,2.0,4313.0],["1989-09-15",2.0,2.0,2.0,2.0,0.0],["1989-09-18",2.0,2.1333,1.8667,1.8667,11438.0],["1989-09-19",1.8667,2.1333,1.8667,1.8667,3750.0],["1989-09-20",1.8667,2.1333,1.8667,1.8667,2250.0],["1989-09-21",1.8667,1.8667,1.8667,1.8667,0.0],["1989-09-22",1.8667,2.1333,1.8667,1.8667,1125.0],["1989-09-25",1.8667,2.1333,1.8667,1.8667,188.0],["1989-09-26",1.8667,2.1333,1.8667,1.8667,2063.0],["1989-09-27",1.8667,1.8667,1.8667,1.8667,0.0],["1989-09-28",1.8667,2.1333,1.8667,1.8667,2250.0],["1989-09-29",1.8667,1.8667,1.8667,1.8667,0.0],["1989-10-02",1.8667,2.1333,1.8667,1.8667,375.0],["1989-10-03",1.8667,2.1333,1.8667,1.8667,750.0],["1989-10-04",1.8667,1.8667,1.8667,1.8667,0.0],["1989-10-05",1.8667,2.1333,1.8667,1.8667,2250.0],["1989-10-06",1.8667,2.1333,1.8667,1.8667,5250.0],["1989-10-09",1.8667,2.1333,1.8667,1.8667,750.0],["1989-10-10",1.8667,2.0,1.7333,1.7333,21375.0],["1989-10-11",1.7333,2.0,1.7333,1.7333,13313.0],["1989-10-12",1.7333,1.7333,1.4667,1.4667,15563.0],["1989-10-13",1.4667,1.4667,1.3333,1.3333,18563.0],["1989-10-16",1.4,1.6,1.4,1.4,23813.0],["1989-10-17",1.6,1.8667,1.6,1.6,35438.0],["1989-10-18",1.6,1.8667,1.6,1.6,938.0],["1989-10-19",1.8667,2.1333,1.8667,1.8667,16313.0],["1989-10-20",2.0,2.2667,2.0,2.0,20250.0],["1989-10-23",2.0,2.2667,1.8667,1.8667,9000.0],["1989-10-24",1.8667,2.2667,1.8667,1.8667,2625.0],["1989-10-25",1.8667,2.2667,1.8667,1.8667,750.0],["1989-10-26",1.8667,2.2667,1.8667,1.8667,563.0],["1989-10-27",2.0,2.2667,2.0,2.0,938.0],["1989-10-30",2.0,2.2667,2.0,2.0,1500.0],["1989-10-31",2.0,2.0,2.0,2.0,0.0],["1989-11-01",2.0,2.2667,2.0,2.0,4875.0],["1989-11-02",2.0,2.2667,2.0,2.0,563.0],["1989-11-03",2.0,2.2667,2.0,2.0,1875.0],["1989-11-06",2.0,2.2667,2.0,2.0,563.0],["1989-11-07",2.0,2.0,1.7333,1.7333,21188.0],["1989-11-08",1.7333,2.0,1.7333,1.7333,2813.0],["1989-11-09",1.7333,2.0667,1.7333,1.7333,188.0],["1989-11-10",1.7333,2.0667,1.7333,1.7333,2438.0],["1989-11-13",1.7333,2.0,1.7333,1.7333,188.0],["1989-11-14",1.8667,2.1333,1.8667,1.8667,15375.0],["1989-11-15",2.0,2.1333,2.0,2.0,21938.0],["1989-11-16",2.1333,2.3333,2.1333,2.1333,23438.0],["1989-11-17",2.2667,2.4667,2.2667,2.2667,15375.0],["1989-11-20",2.2667,2.4667,2.2667,2.2667,11813.0],["1989-11-21",2.2667,2.2667,2.0,2.0,23063.0],["1989-11-22",2.0,2.2,2.0,2.0,1500.0],["1989-11-24",2.0,2.2,2.0,2.0,3750.0],["1989-11-27",2.0,2.2,2.0,2.0,7313.0],["1989-11-28",2.0,2.1333,1.8667,1.8667,4125.0],["1989-11-29",1.8667,2.1333,1.8667,1.8667,2813.0],["1989-11-30",1.8667,2.1333,1.8667,1.8667,1875.0],["1989-12-01",1.8667,1.8667,1.8667,1.8667,0.0],["1989-12-04",1.8667,2.1333,1.8667,1.8667,1875.0],["1989-12-05",1.8667,2.1333,1.8667,1.8667,14625.0],["1989-12-06",1.8667,2.1333,1.8667,1.8667,3000.0],["1989-12-07",1.8667,2.1333,1.8667,1.8667,1125.0],["1989-12-08",1.8667,2.1333,1.8667,1.8667,375.0],["1989-12-11",1.8667,2.0,1.7333,1.7333,15000.0],["1989-12-12",1.7333,2.0,1.7333,1.7333,1875.0],["1989-12-13",1.7333,2.0,1.7333,1.7333,938.0],["1989-12-14",1.7333,1.9333,1.7333,1.7333,8438.0],["1989-12-15",1.7333,1.7333,1.6,1.6,20250.0],["1989-12-18",1.6,1.7333,1.4667,1.4667,4313.0],["1989-12-19",1.5333,1.7333,1.5333,1.5333,29063.0],["1989-12-20",1.6667,1.9333,1.6667,1.6667,18375.0],["1989-12-21",1.8,2.0,1.8,1.8,15000.0],["1989-12-22",1.8667,1.9333,1.8667,1.8667,28125.0],["1989-12-26",1.8667,1.9333,1.6667,1.6667,9938.0],["1989-12-27",1.6667,1.9333,1.6667,1.6667,5438.0],["1989-12-28",1.7333,1.9333,1.7333,1.7333,11625.0],["1989-12-29",1.8,1.9333,1.8,1.8,31875.0],["1990-01-02",1.8667,2.0667,1.8667,1.8667,43688.0],["1990-01-03",2.0667,2.2,2.0667,2.0667,6375.0],["1990-01-04",2.0667,2.1333,1.9333,1.9333,30750.0],["1990-01-05",1.9333,2.0,1.8667,1.8667,4688.0],["1990-01-08",1.8667,2.0,1.8667,1.8667,1875.0],["1990-01-09",1.8667,1.8667,1.8667,1.8667,0.0],["1990-01-10",1.8667,2.0,1.8,1.8,25313.0],["1990-01-11",1.8,2.0,1.8,1.8,2250.0],["1990-01-12",1.8,1.8667,1.7333,1.7333,2813.0],["1990-01-15",1.7333,1.8667,1.7333,1.7333,1313.0],["1990-01-16",1.7333,1.8,1.7333,1.7333,4500.0],["1990-01-17",1.7333,1.8667,1.7333,1.7333,3750.0],["1990-01-18",1.7333,1.8667,1.7333,1.7333,3375.0],["1990-01-19",1.8667,2.0,1.8667,1.8667,12188.0],["1990-01-22",1.8667,2.0,1.8667,1.8667,4500.0],["1990-01-23",1.8667,1.8667,1.8667,1.8667,0.0],["1990-01-24",1.8667,1.9333,1.8,1.8,11625.0],["1990-01-25",1.8,1.9333,1.8,1.8,1875.0],["1990-01-26",1.8,1.8,1.8,1.8,0.0],["1990-01-29",1.8,1.8667,1.7333,1.7333,4875.0],["1990-01-30",1.7333,1.7333,1.6667,1.6667,32813.0],["1990-01-31",1.6667,1.7333,1.6667,1.6667,1125.0],["1990-02-01",1.7333,1.8,1.7333,1.7333,1500.0],["1990-02-02",1.8,1.9333,1.8,1.8,6000.0],["1990-02-05",1.8,1.9333,1.8,1.8,12750.0],["1990-02-06",1.8,1.8,1.8,1.8,0.0],["1990-02-07",1.8,1.9333,1.8,1.8,23250.0],["1990-02-08",1.8,1.9333,1.8,1.8,2625.0],["1990-02-09",1.8,1.9333,1.8,1.8,1125.0],["1990-02-12",1.8667,2.0,1.8667,1.8667,7125.0],["1990-02-13",1.8667,2.0,1.8667,1.8667,563.0],["1990-02-14",1.8667,2.0,1.8667,1.8667,938.0],["1990-02-15",1.8667,2.0,1.8667,1.8667,3750.0],["1990-02-16",1.8667,2.0,1.8667,1.8667,188.0],["1990-02-20",1.8667,2.0,1.8667,1.8667,4688.0],["1990-02-21",1.8667,2.0,1.8667,1.8667,2813.0],["1990-02-22",1.8667,2.0,1.8667,1.8667,5063.0],["1990-02-23",1.8667,2.0,1.8667,1.8667,2250.0],["1990-02-26",1.8667,2.0,1.8667,1.8667,4125.0],["1990-02-27",2.0,2.1333,2.0,2.0,3750.0],["1990-02-28",2.0,2.2667,2.0,2.0,3000.0],["1990-03-01",2.0667,2.4,2.0667,2.0667,20813.0],["1990-03-02",2.1333,2.3333,2.1333,2.1333,5625.0],["1990-03-05",2.1333,2.3333,2.0667,2.0667,8250.0],["1990-03-06",2.0667,2.2667,2.0,2.0,12000.0],["1990-03-07",2.0,2.2667,2.0,2.0,2063.0],["1990-03-08",2.0,2.3333,2.0,2.0,1125.0],["1990-03-09",2.0667,2.2667,2.0667,2.0667,9938.0],["1990-03-12",2.0667,2.2667,2.0667,2.0667,2438.0],["1990-03-13",2.0667,2.2667,2.0,2.0,3000.0],["1990-03-14",2.0,2.2667,2.0,2.0,8438.0],["1990-03-15",2.0,2.2667,2.0,2.0,3750.0],["1990-03-16",2.0,2.0,2.0,2.0,0.0],["1990-03-19",2.0,2.0,2.0,2.0,0.0],["1990-03-20",2.0,2.2667,2.0,2.0,4500.0],["1990-03-21",2.0,2.2667,2.0,2.0,2438.0],["1990-03-22",2.0,2.2667,2.0,2.0,8625.0],["1990-03-23",2.0,2.2667,2.0,2.0,3563.0],["1990-03-26",2.2,2.5333,2.2,2.2,6188.0],["1990-03-27",2.2,2.5333,2.2,2.2,2063.0],["1990-03-28",2.2667,2.4667,2.2667,2.2667,6563.0],["1990-03-29",2.2667,2.4667,2.1333,2.1333,9375.0],["1990-03-30",2.1333,2.5333,2.1333,2.1333,1875.0],["1990-04-02",2.1333,2.1333,2.1333,2.1333,0.0],["1990-04-03",2.1333,2.5333,2.0667,2.0667,3750.0],["1990-04-04",2.0667,2.5333,2.0667,2.0667,375.0],["1990-04-05",2.0667,2.0667,2.0667,2.0667,0.0],["1990-04-06",2.1333,2.5333,2.1333,2.1333,1875.0],["1990-04-09",2.1333,2.5333,2.1333,2.1333,1313.0],["1990-04-10",2.1333,2.1333,2.1333,2.1333,0.0],["1990-04-11",2.1333,2.5333,2.1333,2.1333,3750.0],["1990-04-12",2.1333,2.1333,2.1333,2.1333,0.0],["1990-04-16",2.2667,2.5333,2.2667,2.2667,2438.0],["1990-04-17",2.2667,2.5333,2.2667,2.2667,3563.0],["1990-04-18",2.2667,2.5333,2.2667,2.2667,5625.0],["1990-04-19",2.2667,2.2667,2.2667,2.2667,0.0],["1990-04-20",2.2667,2.5333,2.2667,2.2667,750.0],["1990-04-23",2.2667,2.2667,2.2667,2.2667,0.0],["1990-04-24",2.2667,2.5333,2.2667,2.2667,938.0],["1990-04-25",2.2667,2.4,2.0667,2.0667,17250.0],["1990-04-26",2.0667,2.0667,2.0667,2.0667,0.0],["1990-04-27",2.0667,2.0667,2.0667,2.0667,0.0],["1990-04-30",2.0667,2.4,2.0667,2.0667,188.0],["1990-05-01",2.1333,2.4,2.1333,2.1333,375.0],["1990-05-02",2.2,2.4,2.2,2.2,4875.0],["1990-05-03",2.2,2.4,2.1333,2.1333,1125.0],["1990-05-04",2.1333,2.4,2.1333,2.1333,1500.0],["1990-05-07",2.1333,2.4,2.1333,2.1333,375.0],["1990-05-08",2.1333,2.4,2.1333,2.1333,3750.0],["1990-05-09",2.2,2.4,2.2,2.2,2813.0],["1990-05-10",2.2,2.4,2.2,2.2,938.0],["1990-05-11",2.2,2.2,2.2,2.2,0.0],["1990-05-14",2.2,2.2667,2.1333,2.1333,8063.0],["1990-05-15",2.1333,2.2667,2.0,2.0,3938.0],["1990-05-16",2.0,2.2667,2.0,2.0,188.0],["1990-05-17",2.0,2.2667,2.0,2.0,3000.0],["1990-05-18",2.0,2.2667,2.0,2.0,188.0],["1990-05-21",2.0,2.0,2.0,2.0,0.0],["1990-05-22",2.0667,2.3333,2.0667,2.0667,1875.0],["1990-05-23",2.0667,2.3333,2.0667,2.0667,1688.0],["1990-05-24",2.0667,2.3333,2.0667,2.0667,188.0],["1990-05-25",2.0667,2.3333,2.0,2.0,4313.0],["1990-05-29",2.0667,2.4,2.0667,2.0667,938.0],["1990-05-30",2.0667,2.4,2.0667,2.0667,2250.0],["1990-05-31",2.0667,2.2667,2.0667,2.0667,5625.0],["1990-06-01",2.0667,2.2667,2.0,2.0,24375.0],["1990-06-04",2.0,2.2,2.0,2.0,750.0],["1990-06-05",2.0,2.1333,2.0,2.0,750.0],["1990-06-06",2.0,2.0667,1.9333,1.9333,7875.0],["1990-06-07",1.9333,1.9333,1.7333,1.7333,10313.0],["1990-06-08",1.7333,1.8667,1.7333,1.7333,13125.0],["1990-06-11",1.7333,1.8667,1.7333,1.7333,2063.0],["1990-06-12",1.7333,1.8667,1.7333,1.7333,563.0],["1990-06-13",1.7333,1.8667,1.7333,1.7333,14063.0],["1990-06-14",1.7333,1.8667,1.7333,1.7333,13125.0],["1990-06-15",1.7333,1.8667,1.7333,1.7333,563.0],["1990-06-18",1.7333,2.0,1.7333,1.7333,3750.0],["1990-06-19",1.7333,1.9333,1.7333,1.7333,3750.0],["1990-06-20",1.7333,1.9333,1.7333,1.7333,8438.0],["1990-06-21",1.7333,1.9333,1.7333,1.7333,1875.0],["1990-06-22",1.7333,1.9333,1.7333,1.7333,1875.0],["1990-06-25",1.7333,1.9333,1.7333,1.7333,3938.0],["1990-06-26",1.7333,1.8667,1.6667,1.6667,10875.0],["1990-06-27",1.6667,1.8667,1.6667,1.6667,5625.0],["1990-06-28",1.6667,1.8667,1.6667,1.6667,2063.0],["1990-06-29",1.6667,1.8667,1.6,1.6,2813.0],["1990-07-02",1.6,1.6,1.6,1.6,0.0],["1990-07-03",1.6,1.8667,1.6,1.6,750.0],["1990-07-05",1.6,1.9333,1.6,1.6,9563.0],["1990-07-06",1.7333,2.1333,1.7333,1.7333,4688.0],["1990-07-09",1.7333,2.0667,1.7333,1.7333,1313.0],["1990-07-10",1.7333,2.0667,1.7333,1.7333,188.0],["1990-07-11",1.7333,2.0667,1.7333,1.7333,1875.0],["1990-07-12",1.7333,2.0,1.7333,1.7333,3000.0],["1990-07-13",1.7333,2.0,1.7333,1.7333,188.0],["1990-07-16",1.7333,2.0,1.7333,1.7333,188.0],["1990-07-17",1.7333,1.9333,1.7333,1.7333,13313.0],["1990-07-18",1.7333,1.9333,1.7333,1.7333,3563.0],["1990-07-19",1.7333,1.9333,1.7333,1.7333,8813.0],["1990-07-20",1.7333,1.9333,1.7333,1.7333,9938.0],["1990-07-23",1.7333,1.9333,1.7333,1.7333,375.0],["1990-07-24",1.7333,1.9333,1.7333,1.7333,1313.0],["1990-07-25",1.7333,1.9333,1.7333,1.7333,1875.0],["1990-07-26",1.7333,1.9333,1.7333,1.7333,188.0],["1990-07-27",1.7333,1.8667,1.7333,1.7333,4688.0],["1990-07-30",1.7333,1.8667,1.6,1.6,12000.0],["1990-07-31",1.7333,2.0,1.7333,1.7333,9938.0],["1990-08-01",1.7333,2.0,1.7333,1.7333,6563.0],["1990-08-02",1.7333,1.7333,1.6,1.6,3188.0],["1990-08-03",1.6,1.7333,1.4667,1.4667,19313.0],["1990-08-06",1.4667,1.7333,1.4667,1.4667,1313.0],["1990-08-07",1.4667,1.7333,1.4667,1.4667,9750.0],["1990-08-08",1.4667,1.7333,1.4667,1.4667,2438.0],["1990-08-09",1.4667,1.4667,1.4667,1.4667,0.0],["1990-08-10",1.4667,1.7333,1.4667,1.4667,7500.0],["1990-08-13",1.4667,1.7333,1.4667,1.4667,1875.0],["1990-08-14",1.4667,1.7333,1.4667,1.4667,5625.0],["1990-08-15",1.4667,1.7333,1.4667,1.4667,1875.0],["1990-08-16",1.4667,1.7333,1.4667,1.4667,938.0],["1990-08-17",1.4667,1.6,1.3333,1.3333,3938.0],["1990-08-20",1.3333,1.6,1.3333,1.3333,1875.0],["1990-08-21",1.3333,1.6,1.3333,1.3333,9563.0],["1990-08-22",1.3333,1.6,1.3333,1.3333,2063.0],["1990-08-23",1.3333,1.6,1.3333,1.3333,938.0],["1990-08-24",1.3333,1.4667,1.3333,1.3333,10500.0],["1990-08-27",1.4,1.4667,1.4,1.4,13125.0],["1990-08-28",1.5333,1.7333,1.5333,1.5333,13125.0],["1990-08-29",1.5333,1.6,1.4667,1.4667,11250.0],["1990-08-30",1.4667,1.6,1.4667,1.4667,1875.0],["1990-08-31",1.4667,1.7333,1.4667,1.4667,5625.0],["1990-09-04",1.4667,1.6,1.3333,1.3333,1500.0],["1990-09-05",1.3333,1.5333,1.3333,1.3333,4500.0],["1990-09-06",1.3333,1.7333,1.3333,1.3333,1875.0],["1990-09-07",1.4667,1.7333,1.4667,1.4667,13500.0],["1990-09-10",1.4667,1.6,1.4667,1.4667,2438.0],["1990-09-11",1.4667,1.6,1.4,1.4,938.0],["1990-09-12",1.4,1.6,1.4,1.4,3750.0],["1990-09-13",1.4,1.6,1.4,1.4,938.0],["1990-09-14",1.4,1.5333,1.4,1.4,6750.0],["1990-09-17",1.4,1.5333,1.4,1.4,4688.0],["1990-09-18",1.4,1.5333,1.4,1.4,1500.0],["1990-09-19",1.4,1.6,1.4,1.4,11625.0],["1990-09-20",1.4,1.4667,1.3333,1.3333,13313.0],["1990-09-21",1.3333,1.4667,1.2,1.2,47813.0],["1990-09-24",1.2,1.2667,1.0667,1.0667,13313.0],["1990-09-25",1.0667,1.2667,1.0667,1.0667,7875.0],["1990-09-26",1.0667,1.2,0.8,0.8,36938.0],["1990-09-27",0.8,1.0667,0.8,0.8,20250.0],["1990-09-28",1.0,1.2,1.0,1.0,21375.0],["1990-10-01",1.0,1.2,1.0,1.0,375.0],["1990-10-02",1.0667,1.3333,1.0667,1.0667,24938.0],["1990-10-03",1.0667,1.3333,1.0667,1.0667,10313.0],["1990-10-04",1.0667,1.3333,1.0667,1.0667,8063.0],["1990-10-05",1.0667,1.3333,1.0667,1.0667,6563.0],["1990-10-08",1.0667,1.3333,1.0667,1.0667,5625.0],["1990-10-09",1.0667,1.3333,1.0667,1.0667,4688.0],["1990-10-10",1.0667,1.3333,1.0667,1.0667,750.0],["1990-10-11",1.0667,1.0667,1.0667,1.0667,0.0],["1990-10-12",1.0667,1.3333,1.0667,1.0667,4125.0],["1990-10-15",1.0667,1.3333,1.0667,1.0667,1875.0],["1990-10-16",1.0667,1.3333,1.0667,1.0667,7125.0],["1990-10-17",1.0667,1.3333,1.0667,1.0667,2813.0],["1990-10-18",1.0667,1.3333,1.0667,1.0667,1688.0],["1990-10-19",1.0667,1.3333,1.0667,1.0667,563.0],["1990-10-22",1.0667,1.3333,1.0667,1.0667,188.0],["1990-10-23",1.0667,1.3333,1.0667,1.0667,5813.0],["1990-10-24",1.0667,1.3333,1.0667,1.0667,7500.0],["1990-10-25",1.0667,1.3333,1.0667,1.0667,5250.0],["1990-10-26",1.0667,1.3333,1.0667,1.0667,9375.0],["1990-10-29",1.0667,1.2,1.0667,1.0667,20813.0],["1990-10-30",1.0667,1.2,1.0667,1.0667,3000.0],["1990-10-31",1.0667,1.2,1.0667,1.0667,3750.0],["1990-11-01",1.0667,1.2,1.0667,1.0667,375.0],["1990-11-02",1.0667,1.2,1.0667,1.0667,7688.0],["1990-11-05",1.0667,1.2,1.0667,1.0667,938.0],["1990-11-06",1.0667,1.2,1.0667,1.0667,1125.0],["1990-11-07",1.0667,1.2,1.0667,1.0667,5063.0],["1990-11-08",1.0667,1.1333,1.0667,1.0667,375.0],["1990-11-09",1.0667,1.2,1.0667,1.0667,2250.0],["1990-11-12",1.0667,1.2,1.0667,1.0667,8063.0],["1990-11-13",1.0667,1.2667,1.0667,1.0667,4875.0],["1990-11-14",1.0667,1.2667,1.0667,1.0667,1313.0],["1990-11-15",1.0667,1.2,1.0667,1.0667,750.0],["1990-11-16",1.0667,1.2,1.0667,1.0667,938.0],["1990-11-19",1.0667,1.0667,1.0667,1.0667,0.0],["1990-11-20",1.0667,1.2,1.0667,1.0667,13688.0],["1990-11-21",1.0667,1.2,1.0667,1.0667,938.0],["1990-11-23",1.0667,1.2667,1.0667,1.0667,188.0],["1990-11-26",1.0667,1.2,1.0667,1.0667,938.0],["1990-11-27",1.0667,1.2,1.0667,1.0667,11063.0],["1990-11-28",1.0667,1.2,1.0667,1.0667,2250.0],["1990-11-29",1.0667,1.2,1.0667,1.0667,9938.0],["1990-11-30",1.0667,1.2,1.0667,1.0667,2063.0],["1990-12-03",1.0667,1.2,1.0667,1.0667,1875.0],["1990-12-04",1.0667,1.1333,1.0,1.0,10313.0],["1990-12-05",1.0,1.0667,0.9333,0.9333,9375.0],["1990-12-06",0.9333,1.2667,0.9333,0.9333,2625.0],["1990-12-07",1.0,1.2667,1.0,1.0,563.0],["1990-12-10",1.0,1.0667,1.0,1.0,35813.0],["1990-12-11",1.0,1.2,1.0,1.0,23063.0],["1990-12-12",1.0667,1.3333,1.0667,1.0667,1875.0],["1990-12-13",1.0667,1.3333,1.0667,1.0667,375.0],["1990-12-14",1.0667,1.3333,1.0667,1.0667,3188.0],["1990-12-17",1.0667,1.3333,1.0667,1.0667,563.0],["1990-12-18",1.0667,1.3333,1.0667,1.0667,10688.0],["1990-12-19",1.0667,1.3333,1.0667,1.0667,3750.0],["1990-12-20",1.0667,1.3333,1.0667,1.0667,2625.0],["1990-12-21",1.0667,1.3333,1.0667,1.0667,938.0],["1990-12-24",1.0667,1.3333,1.0667,1.0667,1688.0],["1990-12-26",1.0667,1.3333,1.0667,1.0667,11813.0],["1990-12-27",1.0667,1.3333,1.0667,1.0667,3938.0],["1990-12-28",1.0667,1.2,1.0667,1.0667,19500.0],["1990-12-31",1.0667,1.2,1.0667,1.0667,4313.0],["1991-01-02",1.0667,1.2,1.0667,1.0667,938.0],["1991-01-03",1.0667,1.2,1.0667,1.0667,8250.0],["1991-01-04",1.1333,1.3333,1.1333,1.1333,4500.0],["1991-01-07",1.1333,1.2667,1.1333,1.1333,3375.0],["1991-01-08",1.1333,1.2667,1.1333,1.1333,2063.0],["1991-01-09",1.1333,1.2667,1.1333,1.1333,938.0],["1991-01-10",1.1333,1.2,1.1333,1.1333,11625.0],["1991-01-11",1.1333,1.2,1.0667,1.0667,5813.0],["1991-01-14",1.0667,1.1333,1.0,1.0,20625.0],["1991-01-15",1.0,1.1333,1.0,1.0,938.0],["1991-01-16",1.0,1.0667,1.0,1.0,6938.0],["1991-01-17",1.0,1.1333,1.0,1.0,1500.0],["1991-01-18",1.0,1.1333,1.0,1.0,188.0],["1991-01-21",1.0,1.1333,1.0,1.0,2250.0],["1991-01-22",1.0,1.0,1.0,1.0,0.0],["1991-01-23",1.0,1.0667,1.0,1.0,5063.0],["1991-01-24",1.0,1.0667,1.0,1.0,3000.0],["1991-01-25",1.0,1.1333,1.0,1.0,3750.0],["1991-01-28",1.0,1.1333,1.0,1.0,4313.0],["1991-01-29",1.0,1.1333,1.0,1.0,14813.0],["1991-01-30",1.0,1.1333,1.0,1.0,1313.0],["1991-01-31",1.0,1.0667,1.0,1.0,10500.0],["1991-02-01",1.0,1.0667,1.0,1.0,1125.0],["1991-02-04",1.0,1.1333,1.0,1.0,2250.0],["1991-02-05",1.0,1.1333,1.0,1.0,4688.0],["1991-02-06",1.0,1.0,1.0,1.0,0.0],["1991-02-07",1.0,1.1333,1.0,1.0,1313.0],["1991-02-08",1.0,1.1333,1.0,1.0,1875.0],["1991-02-11",1.0,1.0667,1.0,1.0,10125.0],["1991-02-12",1.0,1.0667,1.0,1.0,1125.0],["1991-02-13",1.0,1.0667,1.0,1.0,4500.0],["1991-02-14",1.0,1.0667,1.0,1.0,2250.0],["1991-02-15",1.0,1.0667,1.0,1.0,2813.0],["1991-02-19",1.0,1.0667,1.0,1.0,5625.0],["1991-02-20",1.0,1.0667,1.0,1.0,4688.0],["1991-02-21",1.0,1.0667,1.0,1.0,9188.0],["1991-02-22",1.0,1.0667,1.0,1.0,23625.0],["1991-02-25",1.0667,1.1333,1.0667,1.0667,33750.0],["1991-02-26",1.1333,1.2,1.1333,1.1333,26438.0],["1991-02-27",1.2,1.3333,1.2,1.2,46875.0],["1991-02-28",1.2667,1.3333,1.2667,1.2667,33938.0],["1991-03-01",1.2667,1.3333,1.2667,1.2667,7125.0],["1991-03-04",1.2667,1.4,1.2667,1.2667,31500.0],["1991-03-05",1.2667,1.4,1.2667,1.2667,5250.0],["1991-03-06",1.2667,1.4,1.2667,1.2667,54938.0],["1991-03-07",1.2667,1.4,1.2667,1.2667,7688.0],["1991-03-08",1.2667,1.4,1.2667,1.2667,2813.0],["1991-03-11",1.2667,1.4,1.2667,1.2667,4688.0],["1991-03-12",1.2667,1.4,1.2667,1.2667,6000.0],["1991-03-13",1.2667,1.4,1.2667,1.2667,7875.0],["1991-03-14",1.2667,1.4,1.2667,1.2667,3563.0],["1991-03-15",1.2667,1.3333,1.2,1.2,27188.0],["1991-03-18",1.2,1.2667,1.1333,1.1333,20813.0],["1991-03-19",1.1333,1.2667,1.1333,1.1333,1125.0],["1991-03-20",1.1333,1.2667,1.1333,1.1333,375.0],["1991-03-21",1.1333,1.2667,1.1333,1.1333,22688.0],["1991-03-22",1.1333,1.2,1.0667,1.0667,68063.0],["1991-03-25",1.0667,1.2667,1.0667,1.0667,11625.0],["1991-03-26",1.0667,1.2667,1.0667,1.0667,35813.0],["1991-03-27",1.0667,1.2667,1.0667,1.0667,12938.0],["1991-03-28",1.0667,1.2667,1.0667,1.0667,16875.0],["1991-04-01",1.0667,1.2667,1.0667,1.0667,21750.0],["1991-04-02",1.0667,1.2667,1.0667,1.0667,23438.0],["1991-04-03",1.8667,2.0,1.8667,1.8667,140438.0],["1991-04-04",2.0,2.1333,2.0,2.0,118125.0],["1991-04-05",2.0,2.1333,2.0,2.0,32250.0],["1991-04-08",2.0,2.0,1.8,1.8,11063.0],["1991-04-09",1.8667,2.0667,1.8667,1.8667,35625.0],["1991-04-10",1.8667,2.0667,1.8667,1.8667,6188.0],["1991-04-11",1.8667,2.0667,1.8667,1.8667,1313.0],["1991-04-12",2.0,2.2,2.0,2.0,65250.0],["1991-04-15",2.0,2.1333,1.9333,1.9333,26813.0],["1991-04-16",2.0,2.1333,2.0,2.0,11813.0],["1991-04-17",2.0667,2.2,2.0667,2.0667,54375.0],["1991-04-18",2.0667,2.2,2.0667,2.0667,26063.0],["1991-04-19",2.0667,2.2,2.0667,2.0667,33188.0],["1991-04-22",2.0667,2.1333,2.0,2.0,60750.0],["1991-04-23",2.0,2.1333,2.0,2.0,46688.0],["1991-04-24",2.1333,2.2667,2.1333,2.1333,117375.0],["1991-04-25",2.2,2.4,2.2,2.2,45375.0],["1991-04-26",2.2,2.4,2.2,2.2,26813.0],["1991-04-29",2.2,2.4,2.2,2.2,25875.0],["1991-04-30",2.2,2.4,2.2,2.2,8250.0],["1991-05-01",2.2,2.3333,2.2,2.2,12188.0],["1991-05-02",2.2,2.3333,2.1333,2.1333,12375.0],["1991-05-03",2.1333,2.2667,2.1333,2.1333,20250.0],["1991-05-06",2.1333,2.2667,2.1333,2.1333,71250.0],["1991-05-07",2.2,2.4,2.2,2.2,41813.0],["1991-05-08",2.2,2.3333,2.2,2.2,14250.0],["1991-05-09",2.2,2.3333,2.2,2.2,38438.0],["1991-05-10",2.2,2.3333,2.2,2.2,27000.0],["1991-05-13",2.2667,2.3333,2.2667,2.2667,12000.0],["1991-05-14",2.2667,2.3333,2.2,2.2,13688.0],["1991-05-15",2.2,2.3333,2.2,2.2,4500.0],["1991-05-16",2.2,2.3333,2.2,2.2,10125.0],["1991-05-17",2.2,2.3333,2.2,2.2,25313.0],["1991-05-20",2.3333,2.4667,2.3333,2.3333,43500.0],["1991-05-21",2.3333,2.4667,2.3333,2.3333,63750.0],["1991-05-22",2.3333,2.4667,2.3333,2.3333,18750.0],["1991-05-23",2.3333,2.4667,2.2667,2.2667,10688.0],["1991-05-24",2.2667,2.3333,2.2,2.2,18375.0],["1991-05-28",2.2,2.3333,2.1333,2.1333,11813.0],["1991-05-29",2.1333,2.2,2.0667,2.0667,13688.0],["1991-05-30",2.0,2.0,1.8667,1.8667,25875.0],["1991-05-31",1.8,1.8,1.6,1.6,36375.0],["1991-06-03",1.7333,1.8667,1.7333,1.7333,27000.0],["1991-06-04",1.9333,2.0667,1.9333,1.9333,33188.0],["1991-06-05",1.9333,2.1333,1.9333,1.9333,15375.0],["1991-06-06",1.9333,2.1333,1.9333,1.9333,4313.0],["1991-06-07",1.9333,2.0,1.8667,1.8667,33563.0],["1991-06-10",1.8667,2.0,1.8667,1.8667,21000.0],["1991-06-11",1.8667,2.0,1.8667,1.8667,25688.0],["1991-06-12",1.8667,2.0,1.8667,1.8667,4313.0],["1991-06-13",2.1333,2.2667,2.1333,2.1333,36000.0],["1991-06-14",2.2667,2.4,2.2667,2.2667,29813.0],["1991-06-17",2.2667,2.3333,2.2,2.2,19688.0],["1991-06-18",2.2,2.3333,2.2,2.2,16688.0],["1991-06-19",2.2,2.3333,2.2,2.2,17438.0],["1991-06-20",2.2,2.2667,2.2,2.2,14250.0],["1991-06-21",2.2,2.2667,2.1333,2.1333,12563.0],["1991-06-24",2.1333,2.1333,2.0,2.0,21563.0],["1991-06-25",2.0,2.0667,1.9333,1.9333,30000.0],["1991-06-26",1.9333,2.1333,1.9333,1.9333,16125.0],["1991-06-27",1.9333,2.1333,1.9333,1.9333,11063.0],["1991-06-28",2.0,2.2,2.0,2.0,18000.0],["1991-07-01",2.0667,2.2,2.0667,2.0667,24938.0],["1991-07-02",2.0667,2.2,2.0,2.0,15000.0],["1991-07-03",2.2667,2.4667,2.2667,2.2667,42750.0],["1991-07-05",2.8,3.0,2.8,2.8,68438.0],["1991-07-08",3.0,3.2,3.0,3.0,104813.0],["1991-07-09",3.1333,3.2667,3.1333,3.1333,87938.0],["1991-07-10",3.4667,3.6,3.4667,3.4667,80438.0],["1991-07-11",3.8,4.0,3.8,3.8,108563.0],["1991-07-12",3.5333,3.5333,3.3333,3.3333,73125.0],["1991-07-15",3.7333,3.8667,3.7333,3.7333,71813.0],["1991-07-16",3.8667,3.9333,3.8667,3.8667,58500.0],["1991-07-17",3.8,3.8,3.7333,3.7333,78188.0],["1991-07-18",3.7333,3.7333,3.6,3.6,46688.0],["1991-07-19",3.6,3.6,3.4667,3.4667,25500.0],["1991-07-22",3.3333,3.3333,3.2,3.2,58125.0],["1991-07-23",3.2,3.3333,3.2,3.2,33938.0],["1991-07-24",3.2667,3.3333,3.2667,3.2667,20438.0],["1991-07-25",3.6667,3.8667,3.6667,3.6667,55500.0],["1991-07-26",3.6667,3.8,3.5333,3.5333,34688.0],["1991-07-29",3.4667,3.4667,3.3333,3.3333,37688.0],["1991-07-30",3.3333,3.5333,3.3333,3.3333,15188.0],["1991-07-31",3.7333,3.8,3.7333,3.7333,65625.0],["1991-08-01",4.2667,4.4,4.2667,4.2667,92438.0],["1991-08-02",4.2667,4.2667,4.0667,4.0667,63000.0],["1991-08-05",4.1333,4.3333,4.1333,4.1333,28875.0],["1991-08-06",4.1333,4.2,4.0,4.0,44438.0],["1991-08-07",4.0,4.1333,4.0,4.0,24563.0],["1991-08-08",4.0,4.1333,3.8667,3.8667,22875.0],["1991-08-09",3.6667,3.6667,3.5333,3.5333,53625.0],["1991-08-12",4.0,4.2,4.0,4.0,113625.0],["1991-08-13",4.2,4.4,4.2,4.2,90188.0],["1991-08-14",4.2667,4.4,4.2667,4.2667,45563.0],["1991-08-15",4.4667,4.6,4.4667,4.4667,47063.0],["1991-08-16",4.7333,4.9333,4.7333,4.7333,69375.0],["1991-08-19",4.7333,4.8667,4.7333,4.7333,97500.0],["1991-08-20",4.8,4.9333,4.8,4.8,76125.0],["1991-08-21",4.8,4.9333,4.8,4.8,67500.0],["1991-08-22",4.8,4.9333,4.8,4.8,100313.0],["1991-08-23",4.8667,5.0,4.8667,4.8667,38625.0],["1991-08-26",5.2667,5.4667,5.2667,5.2667,72188.0],["1991-08-27",5.6667,5.9333,5.6667,5.6667,95250.0],["1991-08-28",6.0667,6.3333,6.0667,6.0667,139875.0],["1991-08-29",6.9333,7.1333,6.9333,6.9333,145125.0],["1991-08-30",6.4667,6.4667,6.2667,6.2667,90188.0],["1991-09-03",6.1333,6.1333,6.0,6.0,74438.0],["1991-09-04",6.0,6.0,5.6667,5.6667,110438.0],["1991-09-05",5.6,5.6,5.3333,5.3333,60000.0],["1991-09-06",5.6,5.8667,5.6,5.6,77250.0],["1991-09-09",5.3333,5.3333,5.0667,5.0667,40313.0],["1991-09-10",5.0667,5.2,4.9333,4.9333,57375.0],["1991-09-11",5.1333,5.3333,5.1333,5.1333,38625.0],["1991-09-12",5.1333,5.3333,5.1333,5.1333,32438.0],["1991-09-13",5.1333,5.2667,4.9333,4.9333,22875.0],["1991-09-16",4.9333,5.2,4.8,4.8,41625.0],["1991-09-17",4.8,4.8,4.8,4.8,0.0],["1991-09-18",4.8,5.1333,4.8,4.8,20063.0],["1991-09-19",4.8667,5.1333,4.8667,4.8667,15563.0],["1991-09-20",4.9333,5.1333,4.9333,4.9333,19125.0],["1991-09-23",4.9333,5.0,4.8,4.8,34500.0],["1991-09-24",4.8,5.0,4.7333,4.7333,31125.0],["1991-09-25",4.8667,5.0667,4.8667,4.8667,37875.0],["1991-09-26",4.8667,5.0,4.8667,4.8667,46875.0],["1991-09-27",5.1333,5.3333,5.1333,5.1333,27188.0],["1991-09-30",5.1333,5.2667,5.0667,5.0667,77063.0],["1991-10-01",5.0667,5.1333,4.8667,4.8667,39750.0],["1991-10-02",4.8,4.8,4.5333,4.5333,46688.0],["1991-10-03",4.5333,4.8,4.5333,4.5333,23625.0],["1991-10-04",4.6,4.8667,4.6,4.6,16688.0],["1991-10-07",4.6,4.8667,4.6,4.6,6188.0],["1991-10-08",4.6,4.8,4.6,4.6,23438.0],["1991-10-09",4.6,4.6667,4.5333,4.5333,47438.0],["1991-10-10",4.5333,4.6667,4.5333,4.5333,94313.0],["1991-10-11",4.7333,4.9333,4.7333,4.7333,65063.0],["1991-10-14",5.1333,5.3333,5.1333,5.1333,51375.0],["1991-10-15",5.1333,5.2,5.0,5.0,37688.0],["1991-10-16",5.0,5.0667,4.7333,4.7333,21938.0],["1991-10-17",4.8,5.0667,4.8,4.8,28125.0],["1991-10-18",4.8,5.0667,4.8,4.8,18000.0],["1991-10-21",4.8,4.8,4.4667,4.4667,21188.0],["1991-10-22",4.4667,4.7333,4.4667,4.4667,15188.0],["1991-10-23",4.4667,4.5333,4.4,4.4,32063.0],["1991-10-24",4.4,4.4667,4.1333,4.1333,18938.0],["1991-10-25",4.1333,4.2667,3.9333,3.9333,41625.0],["1991-10-28",3.8,3.8,3.6,3.6,75375.0],["1991-10-29",3.6,3.7333,3.6,3.6,47250.0],["1991-10-30",3.7333,4.0,3.7333,3.7333,59625.0],["1991-10-31",4.2,4.4,4.2,4.2,64313.0],["1991-11-01",4.3333,4.6667,4.3333,4.3333,97500.0],["1991-11-04",4.3333,4.5333,4.1333,4.1333,9563.0],["1991-11-05",4.1333,4.5333,4.1333,4.1333,5250.0],["1991-11-06",4.1333,4.4667,4.1333,4.1333,15563.0],["1991-11-07",4.1333,4.3333,4.0667,4.0667,18375.0],["1991-11-08",4.4,4.6,4.4,4.4,47250.0],["1991-11-11",4.5333,4.7333,4.5333,4.5333,30563.0],["1991-11-12",5.2,5.4667,5.2,5.2,47250.0],["1991-11-13",5.8,6.0667,5.8,5.8,107813.0],["1991-11-14",5.5333,5.5333,5.3333,5.3333,116625.0],["1991-11-15",5.0667,5.0667,4.7333,4.7333,75750.0],["1991-11-18",4.7333,4.8,4.5333,4.5333,53250.0],["1991-11-19",4.5333,4.7333,4.4667,4.4667,14625.0],["1991-11-20",4.5333,4.8,4.5333,4.5333,12750.0],["1991-11-21",4.5333,4.6667,4.4,4.4,46688.0],["1991-11-22",4.5333,4.6667,4.5333,4.5333,45000.0],["1991-11-25",4.5333,4.7333,4.4667,4.4667,72750.0],["1991-11-26",4.4,4.4,4.1333,4.1333,34500.0],["1991-11-27",4.1333,4.2667,4.0667,4.0667,67313.0],["1991-11-29",4.2667,4.4667,4.2667,4.2667,80063.0],["1991-12-02",4.4,4.6667,4.4,4.4,62813.0],["1991-12-03",4.6,4.8,4.6,4.6,92250.0],["1991-12-04",4.7333,5.0,4.7333,4.7333,70313.0],["1991-12-05",4.7333,4.8667,4.5333,4.5333,20063.0],["1991-12-06",4.5333,4.5333,4.2667,4.2667,74438.0],["1991-12-09",4.2667,4.6,4.2667,4.2667,40875.0],["1991-12-10",4.1333,4.1333,3.9333,3.9333,60750.0],["1991-12-11",4.1333,4.4,4.1333,4.1333,62250.0],["1991-12-12",4.1333,4.3333,4.1333,4.1333,48188.0],["1991-12-13",4.1333,4.3333,4.1333,4.1333,44813.0],["1991-12-16",4.1333,4.3333,4.0667,4.0667,87188.0],["1991-12-17",4.0,4.0,3.9333,3.9333,50063.0],["1991-12-18",3.6667,3.6667,3.4667,3.4667,391500.0],["1991-12-19",3.4667,3.4667,3.3333,3.3333,115313.0],["1991-12-20",3.5333,3.7333,3.5333,3.5333,62250.0],["1991-12-23",3.5333,3.6,3.4667,3.4667,76125.0],["1991-12-24",3.4667,3.5333,3.4,3.4,21938.0],["1991-12-26",3.4,3.4667,3.2667,3.2667,47625.0],["1991-12-27",3.2667,3.4667,3.2667,3.2667,27750.0],["1991-12-30",3.3333,3.4667,3.3333,3.3333,26438.0],["1991-12-31",3.3333,3.4667,3.3333,3.3333,18750.0],["1992-01-02",3.4,3.6,3.4,3.4,39375.0],["1992-01-03",3.7333,4.0,3.7333,3.7333,102563.0],["1992-01-06",4.0,4.1333,4.0,4.0,42563.0],["1992-01-07",3.8,3.8,3.6667,3.6667,65813.0],["1992-01-08",3.7333,3.9333,3.7333,3.7333,41250.0],["1992-01-09",3.5333,3.5333,3.4,3.4,44813.0],["1992-01-10",3.4667,3.7333,3.4667,3.4667,22125.0],["1992-01-13",3.4,3.4,3.2667,3.2667,34875.0],["1992-01-14",3.4,3.6667,3.4,3.4,70313.0],["1992-01-15",3.8667,3.9333,3.8667,3.8667,161063.0],["1992-01-16",3.8667,3.9333,3.8667,3.8667,72000.0],["1992-01-17",3.8667,4.0667,3.8667,3.8667,103875.0],["1992-01-20",3.8667,3.9333,3.8,3.8,28313.0],["1992-01-21",3.9333,4.1333,3.9333,3.9333,58500.0],["1992-01-22",4.2667,4.3333,4.2667,4.2667,129563.0],["1992-01-23",4.4,4.5333,4.4,4.4,75938.0],["1992-01-24",4.6,4.7333,4.6,4.6,66000.0],["1992-01-27",4.6667,4.8,4.6667,4.6667,82500.0],["1992-01-28",4.6667,4.8,4.6667,4.6667,18188.0],["1992-01-29",4.4667,4.4667,4.4,4.4,104063.0],["1992-01-30",4.5333,4.6667,4.5333,4.5333,54750.0],["1992-01-31",4.5333,4.6667,4.4667,4.4667,63000.0],["1992-02-03",4.4667,4.5333,4.4,4.4,31313.0],["1992-02-04",4.4,4.6667,4.4,4.4,24188.0],["1992-02-05",4.4,4.6,4.4,4.4,61313.0],["1992-02-06",4.6,4.7333,4.6,4.6,34125.0],["1992-02-07",4.6667,4.8,4.6667,4.6667,51375.0],["1992-02-10",4.6667,4.8,4.6667,4.6667,45188.0],["1992-02-11",4.6667,4.8,4.6667,4.6667,34688.0],["1992-02-12",4.5333,4.5333,4.4,4.4,57188.0],["1992-02-13",4.4,4.4,4.2667,4.2667,27000.0],["1992-02-14",4.2667,4.4,4.2,4.2,21188.0],["1992-02-18",4.2,4.2,4.0667,4.0667,31875.0],["1992-02-19",4.0667,4.1333,3.8667,3.8667,19688.0],["1992-02-20",3.8667,3.8667,3.6667,3.6667,34688.0],["1992-02-21",3.8667,4.1333,3.8667,3.8667,34313.0],["1992-02-24",3.8667,4.1333,3.8667,3.8667,22875.0],["1992-02-25",3.8667,4.0,3.7333,3.7333,16688.0],["1992-02-26",3.9333,4.1333,3.9333,3.9333,10500.0],["1992-02-27",4.0667,4.2667,4.0667,4.0667,41813.0],["1992-02-28",4.2,4.4667,4.2,4.2,39188.0],["1992-03-02",4.2667,4.5333,4.2667,4.2667,12938.0],["1992-03-03",4.2667,4.5333,4.2667,4.2667,6375.0],["1992-03-04",4.2667,4.4,4.2667,4.2667,24188.0],["1992-03-05",4.1333,4.1333,3.8667,3.8667,44250.0],["1992-03-06",4.0,4.2667,4.0,4.0,42375.0],["1992-03-09",4.7333,4.9333,4.7333,4.7333,50250.0],["1992-03-10",4.6,4.6,4.4,4.4,48000.0],["1992-03-11",4.7333,4.8667,4.7333,4.7333,77813.0],["1992-03-12",4.7333,4.8,4.6,4.6,38625.0],["1992-03-13",4.6,4.8,4.6,4.6,38063.0],["1992-03-16",4.6,4.6,4.2667,4.2667,56438.0],["1992-03-17",4.3333,4.5333,4.3333,4.3333,4125.0],["1992-03-18",4.3333,4.4667,4.2667,4.2667,15375.0],["1992-03-19",4.2667,4.2667,4.0667,4.0667,33563.0],["1992-03-20",4.0667,4.2667,4.0667,4.0667,17625.0],["1992-03-23",4.0667,4.2,4.0667,4.0667,20063.0],["1992-03-24",4.0,4.0,3.8667,3.8667,31313.0],["1992-03-25",3.9333,4.1333,3.9333,3.9333,69000.0],["1992-03-26",4.0,4.2,4.0,4.0,27188.0],["1992-03-27",4.0,4.0667,3.8667,3.8667,25875.0],["1992-03-30",4.0,4.1333,4.0,4.0,35813.0],["1992-03-31",4.0,4.1333,4.0,4.0,37500.0],["1992-04-01",4.0,4.1333,3.9333,3.9333,8813.0],["1992-04-02",4.0,4.2,4.0,4.0,48563.0],["1992-04-03",4.0,4.2667,3.9333,3.9333,13313.0],["1992-04-06",4.0,4.2667,4.0,4.0,11438.0],["1992-04-07",4.0,4.2,3.9333,3.9333,21188.0],["1992-04-08",3.9333,4.0,3.7333,3.7333,30563.0],["1992-04-09",3.8667,4.0,3.8667,3.8667,31313.0],["1992-04-10",3.8667,4.1333,3.8667,3.8667,15750.0],["1992-04-13",4.0667,4.2667,4.0667,4.0667,21188.0],["1992-04-14",4.0667,4.0667,3.8667,3.8667,24563.0],["1992-04-15",3.8667,4.0,3.8667,3.8667,14813.0],["1992-04-16",3.8667,4.0,3.8,3.8,13125.0],["1992-04-20",3.8,4.0,3.8,3.8,8625.0],["1992-04-21",3.7333,3.7333,3.6667,3.6667,40313.0],["1992-04-22",3.8,4.0,3.8,3.8,46125.0],["1992-04-23",4.0667,4.2667,4.0667,4.0667,40500.0],["1992-04-24",4.4,4.6,4.4,4.4,199313.0],["1992-04-27",4.4,4.4,4.1333,4.1333,59250.0],["1992-04-28",4.1333,4.4,4.1333,4.1333,23250.0],["1992-04-29",4.4,4.5333,4.4,4.4,69188.0],["1992-04-30",4.4,4.4667,4.2667,4.2667,50813.0],["1992-05-01",4.2667,4.2667,4.0667,4.0667,30750.0],["1992-05-04",4.0667,4.0667,3.8667,3.8667,40313.0],["1992-05-05",4.0,4.2667,4.0,4.0,21000.0],["1992-05-06",4.0,4.1333,3.9333,3.9333,7500.0],["1992-05-07",3.9333,4.1333,3.9333,3.9333,23813.0],["1992-05-08",4.0667,4.2667,4.0667,4.0667,37125.0],["1992-05-11",4.0667,4.1333,3.8667,3.8667,21938.0],["1992-05-12",3.9333,4.2,3.9333,3.9333,18750.0],["1992-05-13",3.9333,4.0667,3.9333,3.9333,23063.0],["1992-05-14",3.9333,4.0,3.8667,3.8667,12000.0],["1992-05-15",4.0,4.1333,4.0,4.0,18188.0],["1992-05-18",4.0,4.0667,4.0,4.0,6750.0],["1992-05-19",4.0,4.1333,3.9333,3.9333,21000.0],["1992-05-20",3.9333,4.1333,3.9333,3.9333,5625.0],["1992-05-21",3.9333,4.1333,3.9333,3.9333,6375.0],["1992-05-22",3.9333,4.1333,3.9333,3.9333,8250.0],["1992-05-26",3.9333,4.0667,3.8667,3.8667,7313.0],["1992-05-27",3.8667,4.0667,3.8667,3.8667,3188.0],["1992-05-28",3.8667,4.1333,3.8,3.8,18750.0],["1992-05-29",3.8667,4.1333,3.8667,3.8667,3750.0],["1992-06-01",4.0667,4.1333,4.0667,4.0667,18188.0],["1992-06-02",4.2,4.4,4.2,4.2,19688.0],["1992-06-03",4.2,4.3333,4.0667,4.0667,10125.0],["1992-06-04",4.0667,4.2667,4.0,4.0,21188.0],["1992-06-05",4.0,4.2667,4.0,4.0,8438.0],["1992-06-08",4.0,4.1333,4.0,4.0,19500.0],["1992-06-09",3.9333,3.9333,3.8,3.8,15375.0],["1992-06-10",3.8,3.9333,3.7333,3.7333,6938.0],["1992-06-11",3.7333,3.9333,3.7333,3.7333,2813.0],["1992-06-12",3.8667,4.1333,3.8667,3.8667,11250.0],["1992-06-15",3.8667,4.1333,3.7333,4.0,10313.0],["1992-06-16",4.0,4.0,3.7333,3.7333,2438.0],["1992-06-17",3.9333,3.9333,3.5333,3.5333,38625.0],["1992-06-18",3.5333,3.7333,3.3333,3.3333,35625.0],["1992-06-19",3.6667,3.6667,3.3333,3.3333,43500.0],["1992-06-22",3.6,3.6,3.3333,3.6,7500.0],["1992-06-23",3.4,3.6,3.3333,3.4667,8250.0],["1992-06-24",3.4,3.6,3.3333,3.3333,2250.0],["1992-06-25",3.5333,3.5333,3.2,3.2,52313.0],["1992-06-26",3.4,3.4,3.0667,3.0667,53250.0],["1992-06-29",3.0667,3.2667,2.9333,3.2667,22125.0],["1992-06-30",3.2667,3.3333,3.2,3.3333,13875.0],["1992-07-01",3.4,3.4667,3.2667,3.2667,7313.0],["1992-07-02",3.4667,3.4667,3.2667,3.2667,26250.0],["1992-07-06",3.2667,3.4667,3.0667,3.2667,24375.0],["1992-07-07",3.3333,3.4667,3.2667,3.2667,24188.0],["1992-07-08",3.0667,3.0667,3.0667,3.0667,8250.0],["1992-07-09",3.2667,3.2667,3.0667,3.2667,12938.0],["1992-07-10",3.2,3.2667,3.0667,3.2667,13875.0],["1992-07-13",3.4,3.4,3.2,3.4,2250.0],["1992-07-14",3.4,3.4,3.2,3.4,4875.0],["1992-07-15",3.3333,3.3333,3.2,3.2,7500.0],["1992-07-16",3.2,3.4,3.2,3.3333,9000.0],["1992-07-17",3.3333,3.4,3.2667,3.4,27188.0],["1992-07-20",3.4,3.4,3.2,3.2667,35250.0],["1992-07-21",3.3333,3.3333,3.1333,3.3333,11250.0],["1992-07-22",3.2667,3.4,3.2667,3.2667,25688.0],["1992-07-23",3.4,3.4,3.2667,3.3333,15000.0],["1992-07-24",3.4,3.4667,3.4,3.4667,8250.0],["1992-07-27",3.4667,3.7333,3.4,3.7333,39188.0],["1992-07-28",3.8,3.8667,3.6667,3.7333,24938.0],["1992-07-29",3.8667,4.0,3.8,3.8667,38813.0],["1992-07-30",4.0667,4.1333,3.9333,4.0,28688.0],["1992-07-31",4.2,4.2,4.0667,4.1333,26438.0],["1992-08-03",4.1333,4.1333,3.9333,3.9333,37125.0],["1992-08-04",3.8667,4.0,3.8667,4.0,4688.0],["1992-08-05",4.0,4.0,3.6667,3.9333,22500.0],["1992-08-06",3.8,3.9333,3.8,3.9333,15188.0],["1992-08-07",3.9333,4.1333,3.9333,4.0,16125.0],["1992-08-10",4.1333,4.2,4.0,4.2,15375.0],["1992-08-11",4.2,4.2,4.0667,4.1333,19875.0],["1992-08-12",4.1333,4.2667,4.0667,4.0667,8250.0],["1992-08-13",4.2667,4.2667,4.0667,4.0667,6000.0],["1992-08-14",4.2667,4.4667,4.1333,4.4,53813.0],["1992-08-17",4.4667,4.6667,4.4,4.5333,72375.0],["1992-08-18",4.5333,4.6,4.4667,4.6,15000.0],["1992-08-19",4.5333,4.6667,4.4667,4.6667,32813.0],["1992-08-20",4.7333,4.7333,4.6,4.6,15000.0],["1992-08-21",4.6,4.7333,4.6,4.6,20813.0],["1992-08-24",4.6667,4.6667,4.4,4.6,33563.0],["1992-08-25",4.3333,4.5333,4.1333,4.2667,69938.0],["1992-08-26",4.2,4.3333,4.1333,4.2,24563.0],["1992-08-27",4.1333,4.2667,4.1333,4.2667,4688.0],["1992-08-28",4.1333,4.1333,4.1333,4.1333,1500.0],["1992-08-31",4.2667,4.2667,4.0667,4.2,17625.0],["1992-09-01",4.2667,4.3333,4.1333,4.1333,34500.0],["1992-09-02",4.1333,4.3333,4.0667,4.2667,59813.0],["1992-09-03",4.2667,4.2667,4.1333,4.2667,13875.0],["1992-09-04",4.2667,4.4667,4.2667,4.4667,24375.0],["1992-09-08",4.4667,4.5333,4.2667,4.5333,40688.0],["1992-09-09",4.5333,4.7333,4.4667,4.7333,82875.0],["1992-09-10",4.8667,5.0667,4.7333,5.0,99750.0],["1992-09-11",5.2,5.5333,4.9333,5.2667,167250.0],["1992-09-14",5.2667,5.3333,5.1333,5.1333,39563.0],["1992-09-15",5.0667,5.2,4.9333,5.1333,67313.0],["1992-09-16",4.8667,5.1333,4.8667,4.9333,44438.0],["1992-09-17",4.9333,5.2,4.9333,5.0,15750.0],["1992-09-18",5.2,5.2,5.0667,5.0667,40688.0],["1992-09-21",5.2,5.2,5.0,5.0,25875.0],["1992-09-22",5.2,5.2,4.9333,4.9333,36563.0],["1992-09-23",4.9333,5.1333,4.9333,5.0,65250.0],["1992-09-24",5.1333,5.1333,5.0,5.1333,30000.0],["1992-09-25",5.0,5.1333,4.8,4.8667,65063.0],["1992-09-28",4.8,5.0,4.6,4.8,20063.0],["1992-09-29",4.6,4.7333,4.3333,4.4,40875.0],["1992-09-30",4.5333,4.5333,4.3333,4.5333,67313.0],["1992-10-01",4.5333,4.5333,4.4667,4.4667,17813.0],["1992-10-02",4.4667,4.5333,4.3333,4.5333,13875.0],["1992-10-05",4.2667,4.4,4.1333,4.3333,32813.0],["1992-10-06",4.2667,4.4,4.2,4.2667,16125.0],["1992-10-07",4.4,4.4,4.2667,4.4,2250.0],["1992-10-08",4.4,4.4,4.2,4.2,3188.0],["1992-10-09",4.2,4.3333,3.9333,4.1333,59813.0],["1992-10-12",4.0667,4.1333,4.0,4.1333,12563.0],["1992-10-13",4.1333,4.1333,4.0,4.0667,11625.0],["1992-10-14",4.0,4.0,4.0,4.0,6000.0],["1992-10-15",4.0,4.0667,3.7333,3.9333,63000.0],["1992-10-16",3.9333,3.9333,3.6667,3.7333,10313.0],["1992-10-19",3.6667,3.7333,3.5333,3.6667,24375.0],["1992-10-20",3.5333,3.8667,3.4667,3.7333,54750.0],["1992-10-21",3.8,3.8,3.6,3.6,3563.0],["1992-10-22",3.8,3.8667,3.7333,3.8667,16688.0],["1992-10-23",3.8667,4.0,3.7333,4.0,36750.0],["1992-10-26",4.0,4.1333,3.9333,4.1333,23063.0],["1992-10-27",4.0,4.1333,4.0,4.1333,6375.0],["1992-10-28",4.0,4.1333,3.8667,3.8667,36750.0],["1992-10-29",3.8667,4.0,3.7333,3.7333,31500.0],["1992-10-30",3.8,3.8,3.6667,3.8,20625.0],["1992-11-02",3.8,3.9333,3.6,3.9333,28125.0],["1992-11-03",4.0,4.0667,3.9333,3.9333,34688.0],["1992-11-04",4.0667,4.0667,3.8667,4.0667,3375.0],["1992-11-05",4.0667,4.0667,3.9333,4.0,2063.0],["1992-11-06",3.9333,4.0667,3.9333,3.9333,3750.0],["1992-11-09",4.0,4.0667,3.9333,3.9333,3000.0],["1992-11-10",4.0,4.0667,4.0,4.0667,14438.0],["1992-11-11",4.0,4.3333,4.0,4.3333,18563.0],["1992-11-12",4.3333,4.3333,4.1333,4.3333,36563.0],["1992-11-13",4.3333,4.3333,4.1333,4.3333,20438.0],["1992-11-16",4.3333,4.3333,4.1333,4.2667,3375.0],["1992-11-17",4.1333,4.3333,4.1333,4.2,7875.0],["1992-11-18",4.3333,4.4,4.2,4.2667,23438.0],["1992-11-19",4.2667,4.2667,4.2667,4.2667,3750.0],["1992-11-20",4.2667,4.2667,4.0667,4.0667,39188.0],["1992-11-23",4.2667,4.2667,3.8667,4.0667,45750.0],["1992-11-24",3.9333,4.0667,3.9333,4.0,14438.0],["1992-11-25",4.1333,4.1333,4.0,4.1333,6938.0],["1992-11-27",4.1333,4.2667,4.1333,4.2667,19125.0],["1992-11-30",4.2667,4.2667,4.0667,4.2667,10688.0],["1992-12-01",4.2667,4.2667,4.0,4.1333,25875.0],["1992-12-02",4.2667,4.2667,4.0,4.0667,4125.0],["1992-12-03",4.0,4.2,4.0,4.0667,13875.0],["1992-12-04",4.1333,4.3333,4.1333,4.3333,11438.0],["1992-12-07",4.2,4.3333,4.0667,4.2,49688.0],["1992-12-08",4.0667,4.2,4.0,4.2,16125.0],["1992-12-09",4.2,4.2,4.0,4.0,7125.0],["1992-12-10",4.1333,4.1333,4.0,4.1333,17250.0],["1992-12-11",4.0,4.1333,4.0,4.1333,6188.0],["1992-12-14",4.1333,4.1333,4.0,4.1333,7313.0],["1992-12-15",4.0,4.0667,3.8667,4.0667,19688.0],["1992-12-16",3.8667,4.0,3.6,3.8,67875.0],["1992-12-17",3.6,3.8667,3.4667,3.6,45938.0],["1992-12-18",3.5333,3.7333,3.4667,3.6667,68813.0],["1992-12-21",3.7333,3.7333,3.7333,3.7333,5625.0],["1992-12-22",3.7333,3.9333,3.6,3.9333,69750.0],["1992-12-23",3.9333,3.9333,3.6667,3.8,84188.0],["1992-12-24",3.6,3.6,3.6,3.6,2813.0],["1992-12-28",3.6,3.8,3.6,3.7333,25313.0],["1992-12-29",3.7333,3.7333,3.6,3.7333,12750.0],["1992-12-30",3.7333,3.8,3.6,3.8,29250.0],["1992-12-31",3.6667,3.8,3.6,3.7333,37313.0],["1993-01-04",3.7333,3.8667,3.7333,3.7333,14625.0],["1993-01-05",3.8667,3.9333,3.8667,3.9333,18750.0],["1993-01-06",3.8667,4.0667,3.8667,4.0667,16313.0],["1993-01-07",4.0667,4.4,4.0,4.2,54375.0],["1993-01-08",4.1333,4.4,4.0667,4.2667,51000.0],["1993-01-11",4.2667,4.2667,4.2667,4.2667,3938.0],["1993-01-12",4.1333,4.2667,4.0,4.1333,33750.0],["1993-01-13",4.2,4.4,4.1333,4.2667,34500.0],["1993-01-14",4.4,4.4,4.2,4.2,6938.0],["1993-01-15",4.2,4.3333,4.2,4.3333,5813.0],["1993-01-18",4.3333,4.4,4.2667,4.4,19313.0],["1993-01-19",4.2667,4.4,4.2667,4.3333,30188.0],["1993-01-20",4.4,4.6,4.2667,4.6,58875.0],["1993-01-21",4.6667,4.6667,4.4,4.6667,34875.0],["1993-01-22",4.5333,4.6667,4.5333,4.6,46500.0],["1993-01-25",4.5333,4.7333,4.5333,4.7333,61313.0],["1993-01-26",4.8,5.0667,4.6667,4.9333,55125.0],["1993-01-27",4.9333,4.9333,4.5333,4.5333,77625.0],["1993-01-28",4.5333,4.7333,4.5333,4.6667,13313.0],["1993-01-29",4.7333,5.0,4.6,5.0,48375.0],["1993-02-01",4.8,5.0667,4.8,5.0,33000.0],["1993-02-02",4.9333,5.0667,4.8,4.9333,6938.0],["1993-02-03",5.0667,5.2,4.8,5.1333,80250.0],["1993-02-04",5.2,5.2,4.9333,5.2,79125.0],["1993-02-05",5.2,5.4667,5.0667,5.2,72750.0],["1993-02-08",5.4667,5.6,5.2,5.2,126000.0],["1993-02-09",5.3333,5.3333,5.0667,5.2,43313.0],["1993-02-10",5.2,5.2,4.8,5.0667,35250.0],["1993-02-11",5.0667,5.0667,4.9333,5.0667,17438.0],["1993-02-12",4.9333,5.0667,4.8667,5.0,30938.0],["1993-02-16",5.0667,5.4667,4.8667,5.1333,187313.0],["1993-02-17",5.4,5.4,4.8667,4.9333,75750.0],["1993-02-18",5.0,5.1333,4.8,5.0,66000.0],["1993-02-19",5.0,5.0,4.8,4.8,55500.0],["1993-02-22",5.0,5.1333,4.8,5.1333,66375.0],["1993-02-23",5.1333,5.2,4.9333,4.9333,33000.0],["1993-02-24",5.0667,5.0667,4.8667,5.0667,36938.0],["1993-02-25",5.0667,5.0667,4.9333,5.0667,32250.0],["1993-02-26",5.0667,5.0667,4.9333,5.0667,42750.0],["1993-03-01",5.3333,5.4667,5.0667,5.4,54375.0],["1993-03-02",5.2667,5.6,5.2667,5.6,63750.0],["1993-03-03",5.6667,5.7333,5.4,5.5333,28875.0],["1993-03-04",5.7333,5.7333,5.2667,5.2667,28313.0],["1993-03-05",5.4667,5.7333,5.2,5.2667,136125.0],["1993-03-08",5.4667,5.4667,5.1333,5.1333,61500.0],["1993-03-09",5.1333,5.4,5.1333,5.4,36938.0],["1993-03-10",5.4,5.4,5.0,5.1333,44813.0],["1993-03-11",5.1333,5.3333,4.9333,5.3333,17813.0],["1993-03-12",5.1333,5.3333,5.1333,5.3333,33188.0],["1993-03-15",5.3333,5.3333,5.2,5.3333,8063.0],["1993-03-16",5.4667,5.4667,5.2667,5.3333,29438.0],["1993-03-17",5.3333,5.6,5.2667,5.4667,15750.0],["1993-03-18",5.3333,5.6,5.2667,5.6,10500.0],["1993-03-19",5.6,5.7333,5.4667,5.5333,52500.0],["1993-03-22",5.7333,5.7333,5.5333,5.5333,9375.0],["1993-03-23",5.6,6.0,5.6,5.7333,75000.0],["1993-03-24",6.0,6.0,5.7333,6.0,23063.0],["1993-03-25",6.0,6.0,5.7333,5.9333,31688.0],["1993-03-26",5.8667,6.2667,5.8667,6.2667,75750.0],["1993-03-29",6.2667,6.4,6.0,6.1333,80438.0],["1993-03-30",6.2667,6.8,6.1333,6.6667,116250.0],["1993-03-31",6.6667,6.8,6.4,6.8,99000.0],["1993-04-01",6.8,7.2,6.6667,7.2,81563.0],["1993-04-02",6.9333,7.6,6.9333,7.0667,278063.0],["1993-04-05",6.9333,7.0667,6.5333,6.6667,95813.0],["1993-04-06",6.8,6.8,6.2667,6.4,80250.0],["1993-04-07",6.4,6.8,6.4,6.5333,36563.0],["1993-04-08",6.5333,6.8,6.5333,6.5333,17625.0],["1993-04-12",6.5333,6.8,6.5333,6.5333,12188.0],["1993-04-13",6.5333,6.6667,6.5333,6.6667,56063.0],["1993-04-14",6.5333,6.6667,6.5333,6.5333,40875.0],["1993-04-15",6.5333,6.6667,6.1333,6.2,66750.0],["1993-04-16",6.1333,6.4,5.7333,6.0,85688.0],["1993-04-19",6.0,6.1333,5.8667,5.8667,83250.0],["1993-04-20",5.8667,6.1333,5.8667,6.1333,25500.0],["1993-04-21",6.1333,6.1333,5.8667,6.0,26438.0],["1993-04-22",5.8667,6.6667,5.8667,6.6667,108000.0],["1993-04-23",6.4,6.6667,6.4,6.6667,19125.0],["1993-04-26",6.6667,6.6667,6.2667,6.4,28688.0],["1993-04-27",6.2667,6.6667,6.2667,6.6667,13875.0],["1993-04-28",6.6667,6.9333,6.5333,6.8,72375.0],["1993-04-29",6.5333,6.8,6.5333,6.5333,30375.0],["1993-04-30",6.5333,6.8,6.5333,6.6667,14813.0],["1993-05-03",6.5333,6.9333,6.5333,6.8667,37875.0],["1993-05-04",6.6667,6.8,6.5333,6.8,19875.0],["1993-05-05",6.8,6.8,6.5333,6.6667,12938.0],["1993-05-06",6.5333,6.8,6.2667,6.5333,27375.0],["1993-05-07",6.5333,6.5333,6.2667,6.5333,9938.0],["1993-05-10",6.3333,6.6667,6.2667,6.2667,66375.0],["1993-05-11",6.5333,6.5333,6.2667,6.2667,7688.0],["1993-05-12",6.2667,6.6667,6.2667,6.4667,26625.0],["1993-05-13",6.4,6.6667,6.1333,6.5333,49688.0],["1993-05-14",6.4,6.5333,6.2667,6.2667,12000.0],["1993-05-17",6.2667,6.5333,6.2667,6.3333,13688.0],["1993-05-18",6.4,6.4,6.0,6.0667,60000.0],["1993-05-19",6.0667,6.2667,6.0,6.0,7875.0],["1993-05-20",6.2667,6.4,6.0667,6.4,38438.0],["1993-05-21",6.4667,6.4667,6.1333,6.2667,41250.0],["1993-05-24",6.2,6.4,6.2,6.4,5063.0],["1993-05-25",6.4,6.4,6.0,6.0667,38438.0],["1993-05-26",6.0,6.5333,6.0,6.2667,55688.0],["1993-05-27",6.5333,6.5333,6.3333,6.4667,52125.0],["1993-05-28",6.3333,6.6667,6.3333,6.5333,69000.0],["1993-06-01",6.6667,6.6667,6.3333,6.5333,35438.0],["1993-06-02",6.4,6.6667,6.4,6.6667,2813.0],["1993-06-03",6.5333,6.5333,6.4,6.4,4125.0],["1993-06-04",6.4,6.8,6.4,6.8,25313.0],["1993-06-07",6.8,7.3333,6.6667,7.3333,77438.0],["1993-06-08",7.4667,7.7333,7.2,7.6,154125.0],["1993-06-09",7.6,7.6,7.3333,7.5333,85500.0],["1993-06-10",7.4667,7.6,6.9333,7.0667,108188.0],["1993-06-11",7.0667,7.2,6.8,7.1333,53250.0],["1993-06-14",7.2,7.6,7.0667,7.3333,75563.0],["1993-06-15",7.6,7.6,7.0667,7.0667,28313.0],["1993-06-16",7.4667,7.4667,7.0667,7.3333,15750.0],["1993-06-17",7.3333,7.4667,7.0667,7.4667,25500.0],["1993-06-18",7.2,7.6,7.2,7.6,35625.0],["1993-06-21",7.3333,7.6,7.3333,7.3333,12750.0],["1993-06-22",7.3333,7.6,7.2667,7.2667,34875.0],["1993-06-23",7.4667,7.4667,7.2,7.3333,15188.0],["1993-06-24",7.2,7.3333,7.0667,7.3333,9000.0],["1993-06-25",7.3333,7.3333,7.0667,7.2,10688.0],["1993-06-28",7.3333,7.4667,7.0667,7.4667,27375.0],["1993-06-29",7.4,7.4667,7.2,7.2667,18750.0],["1993-06-30",7.2,7.3333,7.0667,7.2,51563.0],["1993-07-01",7.2,7.2,6.9333,6.9333,9750.0],["1993-07-02",7.2,7.2,6.9333,7.2,15375.0],["1993-07-06",7.2,7.2,6.8,6.8,33000.0],["1993-07-07",6.9333,6.9333,6.5333,6.8,36563.0],["1993-07-08",6.9333,6.9333,6.5333,6.8,37125.0],["1993-07-09",6.5333,6.8,6.5333,6.8,11813.0],["1993-07-12",6.5333,6.9333,6.5333,6.8,12188.0],["1993-07-13",6.8,6.9333,6.6667,6.6667,16688.0],["1993-07-14",6.6667,6.9333,6.6667,6.9333,13125.0],["1993-07-15",6.6667,6.9333,6.6667,6.9333,15750.0],["1993-07-16",7.4,7.4,6.6,7.0,32250.0],["1993-07-19",7.0,7.0,6.6,6.9,14125.0],["1993-07-20",7.0,7.0,6.4,6.4,30500.0],["1993-07-21",6.4,6.6,6.4,6.6,19625.0],["1993-07-22",6.6,6.8,6.4,6.5,18125.0],["1993-07-23",6.8,7.0,6.5,6.6,37500.0],["1993-07-26",7.0,7.0,6.6,7.0,14625.0],["1993-07-27",7.0,7.0,6.6,6.9,23375.0],["1993-07-28",7.0,7.4,6.8,7.4,34875.0],["1993-07-29",7.4,7.6,7.0,7.4,78750.0],["1993-07-30",7.4,7.4,7.0,7.2,32875.0],["1993-08-02",7.4,7.4,7.0,7.4,16875.0],["1993-08-03",7.4,7.4,7.2,7.2,14000.0],["1993-08-04",7.2,7.4,7.2,7.4,7125.0],["1993-08-05",7.2,7.6,7.2,7.4,42000.0],["1993-08-06",7.6,7.6,7.4,7.6,37000.0],["1993-08-09",7.6,8.6,7.6,8.6,69500.0],["1993-08-10",8.4,9.0,8.4,9.0,139250.0],["1993-08-11",9.0,9.2,8.7,8.7,104000.0],["1993-08-12",8.9,8.9,8.4,8.8,40125.0],["1993-08-13",8.8,9.8,8.6,9.8,96500.0],["1993-08-16",9.4,9.8,9.4,9.4,57375.0],["1993-08-17",9.7,9.7,9.4,9.6,24625.0],["1993-08-18",9.6,9.6,8.6,9.0,42500.0],["1993-08-19",9.0,9.0,8.4,8.4,70375.0],["1993-08-20",8.4,8.6,8.4,8.6,41375.0],["1993-08-23",8.6,8.6,7.8,8.2,56875.0],["1993-08-24",8.2,8.4,8.0,8.2,49625.0],["1993-08-25",8.2,8.8,8.0,8.8,41375.0],["1993-08-26",8.8,8.8,8.6,8.7,18375.0],["1993-08-27",8.8,9.2,8.6,9.0,44750.0],["1993-08-30",9.2,9.2,8.9,9.0,12375.0],["1993-08-31",9.2,9.6,9.0,9.6,52500.0],["1993-09-01",9.6,9.8,9.3,9.5,43625.0],["1993-09-02",9.7,9.7,9.3,9.6,27375.0],["1993-09-03",9.3,9.6,9.2,9.2,20000.0],["1993-09-07",9.4,9.4,8.8,8.9,28875.0],["1993-09-08",8.8,8.8,8.2,8.6,52250.0],["1993-09-09",8.6,8.6,8.2,8.2,19250.0],["1993-09-10",8.2,8.6,8.2,8.2,11625.0],["1993-09-13",8.2,8.6,8.2,8.2,5500.0],["1993-09-14",8.2,8.6,8.2,8.6,7875.0],["1993-09-15",8.2,8.4,8.0,8.1,20000.0],["1993-09-16",8.4,8.6,8.2,8.2,17875.0],["1993-09-17",8.6,8.6,8.2,8.6,14000.0],["1993-09-20",8.6,8.6,8.4,8.5,27000.0],["1993-09-21",8.8,8.8,8.5,8.8,21875.0],["1993-09-22",8.8,9.0,8.6,8.6,52500.0],["1993-09-23",9.0,9.0,8.6,8.6,16500.0],["1993-09-24",9.0,9.0,8.8,9.0,30250.0],["1993-09-27",8.8,9.2,8.8,9.0,13375.0],["1993-09-28",8.8,9.0,8.2,8.6,37875.0],["1993-09-29",8.6,8.6,8.4,8.6,9625.0],["1993-09-30",8.6,8.8,8.4,8.7,23250.0],["1993-10-01",8.5,9.0,8.4,8.4,29500.0],["1993-10-04",8.3,8.5,8.2,8.3,41000.0],["1993-10-05",8.3,8.4,8.3,8.4,46625.0],["1993-10-06",8.3,8.4,8.3,8.4,8875.0],["1993-10-07",8.3,8.4,8.1,8.4,35625.0],["1993-10-08",8.4,8.4,8.1,8.4,31000.0],["1993-10-11",8.4,8.4,8.2,8.4,27625.0],["1993-10-12",8.2,8.4,8.2,8.3,10000.0],["1993-10-13",8.4,8.4,8.2,8.3,17375.0],["1993-10-14",8.1,8.3,7.8,8.0,37375.0],["1993-10-15",7.9,8.2,7.9,8.2,47000.0],["1993-10-18",8.0,8.3,8.0,8.3,10250.0],["1993-10-19",8.3,8.3,8.0,8.3,2500.0],["1993-10-20",8.3,8.3,8.0,8.1,9625.0],["1993-10-21",8.3,8.3,7.7,7.7,74500.0],["1993-10-22",7.7,7.7,7.2,7.5,157375.0],["1993-10-25",7.2,7.4,6.9,7.3,113500.0],["1993-10-26",7.3,7.4,6.6,6.8,78500.0],["1993-10-27",6.9,7.1,6.7,6.7,82875.0],["1993-10-28",6.7,7.2,6.7,7.0,48125.0],["1993-10-29",7.2,7.6,7.0,7.6,79125.0],["1993-11-01",7.7,7.9,7.6,7.7,52375.0],["1993-11-02",7.6,7.6,7.3,7.4,44750.0],["1993-11-03",7.6,7.6,6.9,7.0,24000.0],["1993-11-04",7.2,7.2,6.8,7.2,15500.0],["1993-11-05",7.2,7.3,6.8,7.3,72125.0],["1993-11-08",7.3,7.3,7.1,7.3,19625.0],["1993-11-09",7.3,7.4,7.1,7.3,23375.0],["1993-11-10",7.3,7.4,7.2,7.3,63625.0],["1993-11-11",7.4,7.4,7.4,7.4,5500.0],["1993-11-12",7.1,7.4,7.1,7.3,26750.0],["1993-11-15",7.4,7.4,7.0,7.0,6875.0],["1993-11-16",7.0,7.4,7.0,7.3,37000.0],["1993-11-17",7.1,7.3,7.1,7.2,8500.0],["1993-11-18",7.1,7.2,6.9,7.1,16750.0],["1993-11-19",7.0,7.2,6.8,7.2,45625.0],["1993-11-22",7.0,7.5,7.0,7.5,121375.0],["1993-11-23",7.5,8.0,7.4,7.8,180625.0],["1993-11-24",7.8,8.0,7.7,8.0,59250.0],["1993-11-26",8.0,8.2,8.0,8.2,52125.0],["1993-11-29",8.2,8.5,8.0,8.2,112000.0],["1993-11-30",8.4,8.4,8.0,8.1,37750.0],["1993-12-01",8.3,8.4,8.1,8.3,69750.0],["1993-12-02",8.3,8.3,8.0,8.3,57000.0],["1993-12-03",8.3,8.4,8.1,8.4,35375.0],["1993-12-06",8.4,9.0,8.3,9.0,146625.0],["1993-12-07",9.0,9.1,8.7,9.1,72625.0],["1993-12-08",9.1,9.1,8.3,8.6,67375.0],["1993-12-09",8.7,9.0,8.7,8.7,49625.0],["1993-12-10",8.8,9.2,8.4,9.0,36000.0],["1993-12-13",9.0,9.3,8.9,9.3,43250.0],["1993-12-14",9.4,9.6,9.0,9.2,45500.0],["1993-12-15",9.4,9.4,9.0,9.0,49375.0],["1993-12-16",9.2,9.5,9.0,9.5,34125.0],["1993-12-17",9.6,10.0,9.2,10.0,84250.0],["1993-12-20",10.0,11.0,9.6,10.2,161000.0],["1993-12-21",10.0,10.2,9.8,9.8,64375.0],["1993-12-22",10.0,10.4,9.8,10.4,78625.0],["1993-12-23",10.4,10.4,10.0,10.4,34250.0],["1993-12-27",10.4,10.6,10.0,10.3,31500.0],["1993-12-28",10.3,10.3,10.0,10.1,20250.0],["1993-12-29",10.2,10.2,9.6,9.8,52125.0],["1993-12-30",10.0,10.0,9.6,9.9,39875.0],["1993-12-31",9.7,10.0,9.7,9.7,21500.0],["1994-01-03",9.7,10.0,9.6,9.6,36500.0],["1994-01-04",9.6,9.6,9.2,9.5,37000.0],["1994-01-05",9.5,9.5,9.2,9.5,22250.0],["1994-01-06",9.4,9.6,9.4,9.6,39375.0],["1994-01-07",9.4,9.8,9.2,9.2,24000.0],["1994-01-10",9.5,9.5,9.2,9.3,10875.0],["1994-01-11",9.5,9.7,9.3,9.6,31750.0],["1994-01-12",9.6,9.8,9.4,9.8,74625.0],["1994-01-13",9.8,9.8,9.4,9.7,26500.0],["1994-01-14",9.7,10.4,9.5,10.2,69625.0],["1994-01-17",10.3,10.6,10.0,10.5,79625.0],["1994-01-18",10.6,10.8,10.3,10.5,74875.0],["1994-01-19",10.6,10.6,10.2,10.5,62750.0],["1994-01-20",10.2,10.5,10.2,10.5,16000.0],["1994-01-21",10.5,10.5,10.2,10.2,33625.0],["1994-01-24",10.5,10.5,10.2,10.3,41500.0],["1994-01-25",10.5,10.5,10.1,10.1,49500.0],["1994-01-26",10.1,10.5,9.8,10.4,48625.0],["1994-01-27",10.2,10.4,10.2,10.4,12500.0],["1994-01-28",10.4,10.5,10.2,10.5,23750.0],["1994-01-31",10.5,10.7,10.3,10.7,54625.0],["1994-02-01",10.5,10.9,10.4,10.8,56375.0],["1994-02-02",10.9,10.9,10.4,10.4,60375.0],["1994-02-03",10.8,10.8,10.3,10.6,34375.0],["1994-02-04",10.3,10.6,9.7,9.7,42125.0],["1994-02-07",9.4,10.0,9.1,10.0,104000.0],["1994-02-08",9.9,10.4,9.9,10.3,28500.0],["1994-02-09",10.4,10.5,10.1,10.3,18750.0],["1994-02-10",10.5,10.5,10.3,10.4,30750.0],["1994-02-11",10.5,10.6,10.1,10.5,16250.0],["1994-02-14",10.6,10.6,10.3,10.6,39125.0],["1994-02-15",10.6,10.6,10.0,10.3,37250.0],["1994-02-16",10.75,10.75,10.0,10.75,40300.0],["1994-02-17",10.75,10.75,10.375,10.375,36600.0],["1994-02-18",10.375,10.75,10.375,10.75,30500.0],["1994-02-22",10.75,10.75,10.25,10.625,42700.0],["1994-02-23",10.875,11.0,10.625,10.875,18800.0],["1994-02-24",10.875,11.0,10.375,10.5,30500.0],["1994-02-25",10.375,10.75,10.375,10.625,73300.0],["1994-02-28",10.5,10.75,10.25,10.625,30900.0],["1994-03-01",10.25,10.5,10.25,10.5,12800.0],["1994-03-02",10.25,10.625,10.25,10.5,56400.0],["1994-03-03",10.625,11.25,10.625,11.0,101300.0],["1994-03-04",11.0,11.125,10.75,11.0,51000.0],["1994-03-07",11.0,11.0,10.25,10.75,46400.0],["1994-03-08",10.375,10.75,10.125,10.25,46300.0],["1994-03-09",10.125,10.25,9.25,9.75,77700.0],["1994-03-10",9.75,10.0,9.5,10.0,28800.0],["1994-03-11",10.0,10.0,9.625,9.75,18800.0],["1994-03-14",10.0,10.25,9.75,9.75,26200.0],["1994-03-15",10.0,10.0,9.5,9.75,35800.0],["1994-03-16",9.5,9.875,9.25,9.875,69700.0],["1994-03-17",9.5,10.5,9.5,9.75,89500.0],["1994-03-18",9.5,10.0,9.25,9.375,69900.0],["1994-03-21",9.5,9.5,8.75,9.25,52900.0],["1994-03-22",8.875,9.25,8.875,9.0,19000.0],["1994-03-23",9.25,9.25,8.5,8.875,80500.0],["1994-03-24",8.875,8.875,8.625,8.875,48400.0],["1994-03-25",8.875,9.375,8.625,9.375,43300.0],["1994-03-28",8.875,9.5,8.875,9.5,20300.0],["1994-03-29",8.875,9.25,8.125,8.125,53700.0],["1994-03-30",8.0,8.25,7.5,7.75,93300.0],["1994-03-31",7.625,8.25,7.625,8.25,52500.0],["1994-04-04",7.625,8.5,7.625,8.375,34500.0],["1994-04-05",8.375,8.625,8.25,8.5,56200.0],["1994-04-06",8.25,8.5,8.0,8.0,52400.0],["1994-04-07",8.375,8.375,7.625,7.75,43700.0],["1994-04-08",8.0,8.0,7.75,7.75,45500.0],["1994-04-11",7.75,8.625,7.75,8.125,52100.0],["1994-04-12",8.25,8.25,8.0,8.25,43900.0],["1994-04-13",8.25,8.25,8.0,8.25,28000.0],["1994-04-14",7.875,8.25,7.875,8.125,30600.0],["1994-04-15",8.125,8.125,7.625,7.625,54900.0],["1994-04-18",7.75,8.0,7.125,7.125,42400.0],["1994-04-19",7.25,7.5,6.875,6.875,51300.0],["1994-04-20",7.0,7.25,7.0,7.125,31600.0],["1994-04-21",7.25,7.625,7.0,7.625,43000.0],["1994-04-22",7.625,8.0,7.625,7.9375,55700.0],["1994-04-25",8.0,8.0,7.625,7.875,21300.0],["1994-04-26",7.5,7.875,7.5,7.875,10500.0],["1994-04-28",7.875,8.375,7.625,8.375,27800.0],["1994-04-29",8.125,8.375,7.875,8.375,31500.0],["1994-05-02",8.125,9.0,8.125,9.0,85000.0],["1994-05-03",9.0,9.75,8.75,9.5,116800.0],["1994-05-04",9.75,9.75,9.25,9.625,90100.0],["1994-05-05",9.625,9.625,9.125,9.5,28300.0],["1994-05-06",8.875,9.375,8.75,8.75,49700.0],["1994-05-09",8.625,9.125,8.0,8.25,43300.0],["1994-05-10",8.625,8.625,8.25,8.625,19700.0],["1994-05-11",8.625,8.625,8.25,8.625,23200.0],["1994-05-12",8.25,8.625,7.75,8.0,53200.0],["1994-05-13",7.75,8.5,7.75,8.5,31600.0],["1994-05-16",8.25,8.625,8.25,8.375,23400.0],["1994-05-17",8.375,8.625,8.375,8.625,9500.0],["1994-05-18",8.625,8.875,8.375,8.875,30400.0],["1994-05-19",8.5,9.125,8.5,9.125,24500.0],["1994-05-20",9.25,9.375,9.125,9.25,46000.0],["1994-05-23",9.0,9.25,8.875,8.875,9100.0],["1994-05-24",9.125,9.25,8.875,9.0625,10800.0],["1994-05-25",9.25,10.5,9.0,9.5,110400.0],["1994-05-26",10.0,10.0,9.0,9.0,63900.0],["1994-05-27",9.0,9.375,8.75,9.25,33000.0],["1994-05-31",9.375,9.375,8.875,9.375,13500.0],["1994-06-01",9.375,9.375,8.5,9.0,27100.0],["1994-06-02",8.75,9.0,8.5,8.5625,29300.0],["1994-06-03",8.5,8.75,8.125,8.375,16200.0],["1994-06-06",8.0,8.5,7.75,8.5,41000.0],["1994-06-07",8.5,8.5,8.0,8.375,41200.0],["1994-06-08",8.0,8.375,8.0,8.375,15100.0],["1994-06-09",8.125,8.375,8.125,8.375,14300.0],["1994-06-10",8.125,8.375,7.75,7.75,57100.0],["1994-06-13",8.0,8.375,7.625,7.625,48900.0],["1994-06-14",7.875,8.0,7.5,7.75,43400.0],["1994-06-15",7.875,7.875,7.5,7.625,38400.0],["1994-06-16",7.875,7.875,7.625,7.625,27800.0],["1994-06-17",7.625,8.25,7.625,8.1875,72800.0],["1994-06-20",8.25,8.25,7.875,7.875,13900.0],["1994-06-21",7.875,8.125,7.625,7.75,29300.0],["1994-06-22",8.0,8.0,7.75,7.875,19000.0],["1994-06-23",8.0,8.125,7.625,7.75,31600.0],["1994-06-24",7.625,7.875,7.25,7.375,39000.0],["1994-06-27",7.375,8.0,7.375,7.75,44600.0],["1994-06-28",8.0,8.0,7.75,8.0,38300.0],["1994-06-29",7.75,7.875,7.5,7.5,18300.0],["1994-06-30",7.5,7.875,7.25,7.625,37600.0],["1994-07-01",7.625,7.875,7.25,7.25,23000.0],["1994-07-05",7.375,7.5,7.0,7.25,28000.0],["1994-07-06",7.125,7.625,7.125,7.625,6800.0],["1994-07-07",7.375,7.875,7.375,7.875,33600.0],["1994-07-08",7.75,8.5,7.75,8.5,31400.0],["1994-07-11",8.5,8.5,8.125,8.125,19700.0],["1994-07-12",8.5,8.5,8.125,8.125,8000.0],["1994-07-13",7.875,8.125,7.75,8.0,24800.0],["1994-07-14",8.25,8.25,7.875,7.875,10700.0],["1994-07-15",7.875,8.125,7.875,8.0,8500.0],["1994-07-18",7.75,8.25,7.75,8.25,3400.0],["1994-07-19",7.875,8.25,7.875,8.25,1300.0],["1994-07-20",7.875,8.25,7.875,8.125,37600.0],["1994-07-21",7.875,8.25,7.875,8.0,24500.0],["1994-07-22",8.375,8.5,8.125,8.375,21800.0],["1994-07-25",8.375,8.5,8.125,8.125,7800.0],["1994-07-26",8.5,8.5,8.125,8.5,27900.0],["1994-07-27",8.625,8.75,8.375,8.5,31900.0],["1994-07-28",8.625,8.625,8.125,8.125,40400.0],["1994-07-29",8.375,8.625,8.125,8.5,20700.0],["1994-08-01",8.625,8.625,8.25,8.25,11600.0],["1994-08-02",8.625,8.625,8.25,8.25,31900.0],["1994-08-03",8.5,8.5,8.25,8.375,26300.0],["1994-08-04",8.25,8.5,8.25,8.375,5100.0],["1994-08-05",8.5,8.625,8.25,8.375,21500.0],["1994-08-08",8.625,8.625,8.375,8.5,37400.0],["1994-08-09",8.625,8.75,8.375,8.375,6700.0],["1994-08-10",8.375,8.625,8.375,8.5,20700.0],["1994-08-11",8.625,8.625,8.375,8.375,9200.0],["1994-08-12",8.375,8.625,8.375,8.375,7000.0],["1994-08-15",8.5,8.75,8.0,8.0,35500.0],["1994-08-16",8.25,8.25,7.5,7.5,48100.0],["1994-08-17",7.25,7.75,7.25,7.625,27400.0],["1994-08-18",7.625,7.75,7.375,7.375,11700.0],["1994-08-19",7.625,7.75,7.375,7.5,16200.0],["1994-08-22",7.75,7.75,7.5,7.5,6200.0],["1994-08-23",7.75,7.75,7.375,7.5625,29700.0],["1994-08-24",7.625,7.75,7.5,7.75,25300.0],["1994-08-25",7.75,7.875,7.5,7.6875,10400.0],["1994-08-26",7.875,7.875,7.625,7.875,23600.0],["1994-08-29",7.625,7.75,7.375,7.5,22400.0],["1994-08-30",7.25,7.75,7.25,7.75,24100.0],["1994-08-31",7.75,7.75,7.5,7.75,4500.0],["1994-09-01",7.75,7.75,7.375,7.375,22800.0],["1994-09-02",7.5625,7.625,7.5,7.625,37400.0],["1994-09-06",7.625,7.75,7.375,7.5625,10000.0],["1994-09-07",7.5,7.625,7.375,7.5,14200.0],["1994-09-08",7.375,7.625,7.375,7.625,4600.0],["1994-09-09",7.625,7.625,7.375,7.625,11200.0],["1994-09-12",7.625,7.875,7.375,7.375,24600.0],["1994-09-13",7.5,7.625,7.5,7.625,14100.0],["1994-09-14",7.625,7.625,7.375,7.625,28600.0],["1994-09-15",7.375,7.5,7.375,7.375,16100.0],["1994-09-16",7.375,7.5,7.25,7.375,30000.0],["1994-09-19",7.375,7.375,7.0,7.0,10000.0],["1994-09-20",7.25,7.25,6.875,7.125,21900.0],["1994-09-21",7.125,7.25,6.875,7.125,30100.0],["1994-09-22",6.875,7.125,6.875,7.125,14900.0],["1994-09-23",6.875,7.125,6.875,7.0,52800.0],["1994-09-26",7.0,7.25,7.0,7.25,3600.0],["1994-09-27",7.25,7.25,6.875,7.25,4300.0],["1994-09-28",7.25,7.25,6.875,6.875,23200.0],["1994-09-29",6.875,7.125,6.875,7.125,11000.0],["1994-09-30",6.875,7.125,6.875,7.125,15500.0],["1994-10-03",7.125,7.25,6.875,6.875,9900.0],["1994-10-04",7.125,7.375,7.0,7.375,50000.0],["1994-10-05",7.375,7.375,7.0,7.375,17200.0],["1994-10-06",7.375,7.375,7.0,7.125,3500.0],["1994-10-07",7.375,7.375,7.0,7.375,10800.0],["1994-10-10",7.375,7.375,7.0,7.375,5800.0],["1994-10-11",7.375,7.375,7.125,7.375,8700.0],["1994-10-12",7.375,7.375,7.125,7.375,11800.0],["1994-10-13",7.375,7.375,7.125,7.375,12300.0],["1994-10-14",7.375,7.375,7.0,7.25,13800.0],["1994-10-17",7.125,7.375,7.125,7.375,4900.0],["1994-10-18",7.375,7.375,7.0,7.375,11400.0],["1994-10-19",7.375,7.375,7.0,7.125,6900.0],["1994-10-20",7.375,7.375,7.125,7.25,5400.0],["1994-10-21",7.125,7.375,7.125,7.125,27300.0],["1994-10-24",7.25,7.375,7.125,7.25,7300.0],["1994-10-25",7.25,7.375,7.125,7.375,12100.0],["1994-10-26",7.375,7.375,7.125,7.125,16600.0],["1994-10-27",7.375,7.375,7.125,7.125,3100.0],["1994-10-28",7.125,7.375,7.125,7.125,3600.0],["1994-10-31",7.375,7.375,7.125,7.375,23400.0],["1994-11-01",7.125,7.375,6.75,6.75,21000.0],["1994-11-02",7.25,7.25,6.75,7.0,35300.0],["1994-11-03",7.0,7.25,6.75,7.0,10000.0],["1994-11-04",7.25,7.25,6.875,7.0,7300.0],["1994-11-07",6.875,7.0,6.75,6.75,8300.0],["1994-11-08",6.75,7.125,6.75,6.875,13800.0],["1994-11-09",6.75,7.0,6.375,6.625,31700.0],["1994-11-10",6.25,6.75,6.25,6.625,36200.0],["1994-11-11",6.75,6.75,6.5,6.5,11400.0],["1994-11-14",6.5,6.75,6.5,6.5,19800.0],["1994-11-15",6.25,6.75,6.0,6.5,65300.0],["1994-11-16",6.125,6.75,6.125,6.75,17900.0],["1994-11-17",6.75,6.75,6.125,6.5,27700.0],["1994-11-18",6.5,6.5,6.125,6.5,7900.0],["1994-11-21",6.5,6.5,5.875,6.25,28700.0],["1994-11-22",6.375,6.375,5.375,5.5,47100.0],["1994-11-23",5.75,5.875,5.25,5.875,70400.0],["1994-11-25",5.875,6.0,5.75,6.0,20300.0],["1994-11-28",5.75,6.0,5.75,6.0,24600.0],["1994-11-29",5.75,6.5,5.75,6.5,49100.0],["1994-11-30",6.5,6.75,6.25,6.75,45200.0],["1994-12-01",6.75,6.75,6.375,6.375,10800.0],["1994-12-02",6.75,6.75,6.375,6.5,16000.0],["1994-12-05",6.5,6.5,6.0,6.375,11500.0],["1994-12-06",6.0,6.25,6.0,6.125,7500.0],["1994-12-07",6.0,6.25,5.875,5.875,16900.0],["1994-12-08",6.125,6.125,5.25,5.5,47100.0],["1994-12-09",5.375,5.75,5.375,5.375,21700.0],["1994-12-12",5.625,5.875,5.5,5.6875,57900.0],["1994-12-13",5.875,5.875,5.25,5.25,36500.0],["1994-12-14",5.5,5.5,5.25,5.25,41600.0],["1994-12-15",5.5,5.5,5.25,5.375,44000.0],["1994-12-16",5.5,5.5,5.125,5.125,42600.0],["1994-12-19",5.375,5.375,4.875,4.875,103600.0],["1994-12-20",5.125,5.125,4.625,5.0,80300.0],["1994-12-21",5.0,5.75,4.875,5.5,131100.0],["1994-12-22",5.75,6.75,5.5,6.75,114900.0],["1994-12-23",6.875,6.875,6.375,6.625,20200.0],["1994-12-27",6.5,6.875,6.5,6.875,35300.0],["1994-12-28",6.75,6.875,6.4219,6.5,23300.0],["1994-12-29",6.75,6.875,6.375,6.375,28700.0],["1994-12-30",6.5,6.75,6.25,6.25,59300.0],["1995-01-03",6.5,7.0,6.375,6.875,43500.0],["1995-01-04",6.75,6.8438,6.625,6.625,19800.0],["1995-01-05",7.0,7.0,6.625,7.0,8200.0],["1995-01-06",6.875,7.0,6.75,6.75,38000.0],["1995-01-09",7.0,7.0,6.375,6.5,45200.0],["1995-01-10",6.375,6.5,6.0,6.25,35900.0],["1995-01-11",6.25,6.25,5.875,6.25,62500.0],["1995-01-12",6.25,6.25,6.0,6.25,8200.0],["1995-01-13",6.25,6.25,5.875,6.125,48800.0],["1995-01-16",6.125,6.125,5.875,6.0,20500.0],["1995-01-17",6.125,6.125,5.875,5.875,22400.0],["1995-01-18",5.875,6.125,5.875,5.875,22900.0],["1995-01-19",6.125,6.125,5.875,5.875,15200.0],["1995-01-20",6.125,6.125,5.75,5.875,10500.0],["1995-01-23",5.5,6.0,5.5,5.875,3400.0],["1995-01-24",6.0,6.0,5.125,5.5,68700.0],["1995-01-25",5.75,5.75,5.375,5.375,1300.0],["1995-01-26",5.75,5.75,5.5,5.75,27500.0],["1995-01-27",5.5,5.75,5.5,5.5,15100.0],["1995-01-30",5.5,6.25,5.375,6.0,32000.0],["1995-01-31",6.0,6.25,5.75,5.875,12200.0],["1995-02-01",6.0,6.25,6.0,6.1875,15000.0],["1995-02-02",6.25,6.25,5.75,5.75,14800.0],["1995-02-03",5.625,6.125,5.625,5.875,17100.0],["1995-02-06",6.0,6.0,5.625,5.875,23900.0],["1995-02-07",5.625,5.875,5.625,5.625,48400.0],["1995-02-08",5.625,5.875,5.625,5.625,16000.0],["1995-02-09",5.75,5.75,5.5,5.5,24600.0],["1995-02-10",5.75,5.75,5.5,5.625,6400.0],["1995-02-13",5.75,5.75,5.5,5.75,7000.0],["1995-02-14",5.625,5.75,5.625,5.75,8800.0],["1995-02-15",5.625,5.875,5.5,5.625,11400.0],["1995-02-16",5.75,5.75,5.5,5.75,10700.0],["1995-02-17",5.75,5.75,5.5,5.75,19600.0],["1995-02-21",5.75,5.75,5.5,5.75,9400.0],["1995-02-22",5.75,5.75,5.5,5.5,22400.0],["1995-02-23",5.75,7.5,5.75,7.375,197800.0],["1995-02-24",7.625,8.0,7.125,7.125,166400.0],["1995-02-27",7.625,7.7188,7.125,7.5,55500.0],["1995-02-28",7.5,7.5,7.375,7.375,23100.0],["1995-03-01",7.375,7.75,7.375,7.5,29400.0],["1995-03-02",7.5,7.5,7.125,7.375,18400.0],["1995-03-03",7.375,7.5,7.125,7.125,28300.0],["1995-03-06",7.375,7.375,7.0,7.0,35200.0],["1995-03-07",7.25,7.25,6.875,6.875,18700.0],["1995-03-08",7.125,7.125,6.875,7.125,8100.0],["1995-03-09",7.125,7.125,6.625,6.875,13100.0],["1995-03-10",6.875,7.0,6.5,6.875,7400.0],["1995-03-13",7.125,7.125,7.0,7.0,2700.0],["1995-03-14",7.125,7.125,6.875,6.875,14500.0],["1995-03-15",7.125,7.125,6.875,6.875,7500.0],["1995-03-16",7.125,7.125,6.75,6.75,9200.0],["1995-03-17",7.0,7.0,6.875,7.0,12000.0],["1995-03-20",6.75,7.125,6.75,7.125,23700.0],["1995-03-21",7.125,7.4688,7.125,7.4688,18900.0],["1995-03-22",7.625,7.75,7.2812,7.5625,30900.0],["1995-03-23",7.625,7.625,7.125,7.375,27400.0],["1995-03-24",7.625,7.625,7.1562,7.5,53600.0],["1995-03-27",7.4688,7.4688,7.25,7.375,15100.0],["1995-03-28",7.4688,7.4688,7.125,7.125,18200.0],["1995-03-29",7.125,7.3438,7.125,7.125,9300.0],["1995-03-30",7.375,7.375,6.875,6.875,13200.0],["1995-03-31",7.2188,7.2188,6.75,7.2188,3900.0],["1995-04-03",7.25,7.25,7.0,7.0,10100.0],["1995-04-04",7.25,7.25,6.7812,7.25,5900.0],["1995-04-05",7.0,7.25,6.7812,7.125,18100.0],["1995-04-06",7.0,7.125,7.0,7.0,27100.0],["1995-04-07",7.0,7.0,6.75,6.875,9900.0],["1995-04-10",6.75,7.0,6.625,6.625,48000.0],["1995-04-11",6.625,6.75,6.25,6.25,29500.0],["1995-04-12",6.375,6.375,6.25,6.375,14500.0],["1995-04-13",6.375,6.625,6.25,6.375,27200.0],["1995-04-17",6.5,6.875,6.375,6.5,39300.0],["1995-04-18",6.625,6.75,6.375,6.75,40800.0],["1995-04-19",6.75,6.75,6.3125,6.3125,38700.0],["1995-04-20",6.375,6.625,6.375,6.4062,10300.0],["1995-04-21",6.625,6.75,6.2812,6.75,19100.0],["1995-04-24",6.9688,6.9688,6.375,6.375,6700.0],["1995-04-25",6.375,7.0,6.375,6.875,20500.0],["1995-04-26",6.75,6.875,6.625,6.6875,39000.0],["1995-04-27",6.75,6.75,6.6875,6.6875,27900.0],["1995-04-28",6.875,6.875,6.6875,6.875,22300.0],["1995-05-01",6.6875,6.875,6.625,6.75,10700.0],["1995-05-02",6.75,6.75,6.25,6.3438,29500.0],["1995-05-03",6.25,6.375,6.25,6.25,23900.0],["1995-05-04",6.25,6.5,6.25,6.375,25400.0],["1995-05-05",6.375,6.375,6.2812,6.3438,16300.0],["1995-05-08",6.3438,6.3438,5.75,6.125,75600.0],["1995-05-09",6.0,6.25,6.0,6.25,64000.0],["1995-05-10",6.25,6.25,5.75,5.75,16000.0],["1995-05-11",6.125,6.125,5.7812,5.875,14800.0],["1995-05-12",5.875,6.125,5.7812,6.0938,21200.0],["1995-05-15",6.125,6.25,6.0,6.125,24000.0],["1995-05-16",6.125,6.375,6.0,6.375,24400.0],["1995-05-17",6.375,6.375,6.125,6.125,14600.0],["1995-05-18",6.3438,6.3438,6.125,6.125,12200.0],["1995-05-19",6.125,6.3438,6.125,6.25,36300.0],["1995-05-22",6.125,6.25,6.0,6.25,31600.0],["1995-05-23",6.0,6.25,5.75,6.125,52500.0],["1995-05-24",6.0,6.4688,6.0,6.25,55400.0],["1995-05-25",6.5,7.125,6.25,7.125,111900.0],["1995-05-26",7.125,7.625,7.0,7.5,54600.0],["1995-05-30",7.625,7.625,6.75,6.75,51100.0],["1995-05-31",7.0,7.0,6.75,7.0,30400.0],["1995-06-01",7.0,7.5,7.0,7.375,34100.0],["1995-06-02",7.375,7.5,7.25,7.375,38200.0],["1995-06-05",7.5,7.5,7.25,7.375,13100.0],["1995-06-06",7.5,7.5,7.25,7.25,23400.0],["1995-06-07",7.5,7.5,7.125,7.375,32400.0],["1995-06-08",7.375,7.375,6.75,6.75,57300.0],["1995-06-09",7.0,7.0,6.75,7.0,28200.0],["1995-06-12",7.0,7.0,6.75,7.0,31400.0],["1995-06-13",6.875,7.25,6.875,7.25,29700.0],["1995-06-14",7.25,7.3438,7.0,7.3438,34300.0],["1995-06-15",7.125,7.4688,7.125,7.4688,34800.0],["1995-06-16",7.625,8.5,7.5,8.25,93600.0],["1995-06-19",8.5,8.75,8.125,8.375,122100.0],["1995-06-20",8.375,8.625,8.375,8.375,90900.0],["1995-06-21",8.5,8.5,8.25,8.3125,76200.0],["1995-06-22",8.5,8.5,8.25,8.5,46600.0],["1995-06-23",8.5,8.5,8.25,8.5,22500.0],["1995-06-26",8.25,8.5,8.125,8.5,62200.0],["1995-06-27",8.25,8.5,7.75,7.75,28700.0],["1995-06-28",8.0,8.0,7.5,8.0,32700.0],["1995-06-29",8.0,8.375,7.875,8.125,32700.0],["1995-06-30",8.375,8.375,8.0,8.25,18700.0],["1995-07-03",8.25,8.25,7.875,8.25,11200.0],["1995-07-05",8.25,8.25,7.875,8.125,17400.0],["1995-07-06",8.25,8.25,7.875,7.875,33700.0],["1995-07-07",8.125,8.25,7.875,8.25,17500.0],["1995-07-10",8.25,8.375,8.0,8.375,31500.0],["1995-07-11",8.375,8.375,7.875,8.375,13400.0],["1995-07-12",7.875,8.375,7.875,8.375,6500.0],["1995-07-13",8.25,8.25,7.875,8.0,16400.0],["1995-07-14",8.25,8.375,7.75,8.375,15400.0],["1995-07-17",7.75,8.375,7.75,8.0,26900.0],["1995-07-18",8.125,8.125,7.5,7.5,36600.0],["1995-07-19",7.75,7.75,7.125,7.5,15900.0],["1995-07-20",7.375,7.75,6.875,7.25,38600.0],["1995-07-21",7.75,8.125,7.25,8.125,32400.0],["1995-07-24",8.25,8.25,7.75,8.125,14800.0],["1995-07-25",8.125,8.25,8.0,8.125,41900.0],["1995-07-26",8.0,8.125,7.625,7.875,33600.0],["1995-07-27",7.625,8.0,7.625,7.625,9400.0],["1995-07-28",8.0,8.0,7.25,7.625,28500.0],["1995-07-31",7.625,8.0,7.25,8.0,19600.0],["1995-08-01",8.0,8.25,7.875,8.25,33600.0],["1995-08-02",8.25,14.0,8.125,13.625,1304000.0],["1995-08-03",13.25,13.375,11.25,11.5,543300.0],["1995-08-04",11.375,11.75,10.125,11.125,335200.0],["1995-08-07",11.375,12.375,11.125,11.875,151800.0],["1995-08-08",11.75,13.25,11.75,13.25,265800.0],["1995-08-09",13.25,13.875,13.25,13.5,315700.0],["1995-08-10",13.75,14.625,13.75,14.125,251800.0],["1995-08-11",14.125,14.375,13.625,13.625,99100.0],["1995-08-14",13.875,14.0,12.875,13.0,120400.0],["1995-08-15",13.0,13.875,13.0,13.75,65900.0],["1995-08-16",13.875,14.0,13.625,13.875,63200.0],["1995-08-17",14.0,14.25,12.875,13.125,138400.0],["1995-08-18",12.875,13.375,12.875,13.0,47400.0],["1995-08-21",13.25,13.25,12.625,13.0,47800.0],["1995-08-22",13.0,13.0,12.0,12.25,106500.0],["1995-08-23",12.125,12.875,12.125,12.375,57100.0],["1995-08-24",12.625,12.75,12.375,12.375,11000.0],["1995-08-25",12.625,13.25,12.5,13.0,81000.0],["1995-08-28",12.75,13.0,12.75,13.0,15900.0],["1995-08-29",12.75,13.0,12.5,12.875,38600.0],["1995-08-30",12.875,12.875,12.375,12.5,28700.0],["1995-08-31",12.75,12.75,12.25,12.5,57000.0],["1995-09-01",12.25,12.5,12.0,12.1875,24100.0],["1995-09-05",12.25,12.25,11.375,12.0,78700.0],["1995-09-06",12.0,12.0,11.5,11.75,38100.0],["1995-09-07",11.5,11.75,11.25,11.5,32400.0],["1995-09-08",11.25,11.5,11.25,11.5,48300.0],["1995-09-11",11.5,12.75,11.25,12.5,118200.0],["1995-09-12",13.0,13.25,12.5,13.0,96200.0],["1995-09-13",13.0,14.0,13.0,14.0,178400.0],["1995-09-14",14.0,15.875,14.0,15.875,316300.0],["1995-09-15",16.875,16.875,13.0,15.75,387900.0],["1995-09-18",15.75,15.75,14.0,14.75,92900.0],["1995-09-19",14.75,15.5,14.5,15.125,78400.0],["1995-09-20",15.0,15.5,14.5,15.25,44200.0],["1995-09-21",15.5,15.625,14.625,15.25,69700.0],["1995-09-22",15.625,15.625,14.25,14.5,54100.0],["1995-09-25",15.0,15.0,14.25,14.375,18200.0],["1995-09-26",15.0,15.0,13.75,13.875,49100.0],["1995-09-27",13.875,14.25,13.375,13.375,27900.0],["1995-09-28",14.0,14.25,13.375,14.25,28100.0],["1995-09-29",14.75,14.75,13.5,13.75,36200.0],["1995-10-02",13.5,14.25,12.375,12.75,80000.0],["1995-10-03",13.0,13.25,12.5,13.0,35400.0],["1995-10-04",13.25,13.25,12.75,13.0,24400.0],["1995-10-05",12.5,13.25,12.25,12.75,32100.0],["1995-10-06",13.0,13.0,11.75,12.25,55600.0],["1995-10-09",12.125,12.75,12.125,12.5,16600.0],["1995-10-10",12.0,12.5,12.0,12.125,15400.0],["1995-10-11",12.5,13.125,12.125,12.5,75900.0],["1995-10-12",12.625,12.625,12.125,12.5,78000.0],["1995-10-13",12.5,12.5,12.125,12.375,20100.0],["1995-10-16",12.5,12.5,11.75,12.25,17000.0],["1995-10-17",12.25,12.25,11.75,11.75,12900.0],["1995-10-18",12.5,12.75,11.75,12.75,67800.0],["1995-10-19",12.25,12.75,12.25,12.25,9200.0],["1995-10-20",12.75,12.75,12.25,12.375,52700.0],["1995-10-23",12.625,12.625,12.125,12.375,23600.0],["1995-10-24",12.25,12.5,12.0,12.5,5500.0],["1995-10-25",12.0,12.5,11.75,12.5,10100.0],["1995-10-26",12.5,12.5,11.75,12.5,12400.0],["1995-10-27",11.75,12.0,11.25,11.75,64700.0],["1995-10-30",11.75,11.75,11.25,11.75,17700.0],["1995-10-31",11.25,12.5,11.25,12.5,41100.0],["1995-11-01",12.25,12.5,12.0,12.5,14900.0],["1995-11-02",12.0,12.5,12.0,12.5,30500.0],["1995-11-03",13.0,15.0,13.0,13.625,169600.0],["1995-11-06",13.25,14.0,13.125,13.75,23800.0],["1995-11-07",13.75,14.0,13.125,13.75,37100.0],["1995-11-08",13.75,14.5,13.25,13.75,67700.0],["1995-11-09",13.75,13.75,13.25,13.25,12900.0],["1995-11-10",13.25,13.75,13.0,13.75,23200.0],["1995-11-13",14.0,14.0,13.0,13.0,19600.0],["1995-11-14",13.75,13.75,12.875,13.5,34900.0],["1995-11-15",13.5,13.5,12.75,13.5,10500.0],["1995-11-16",13.5,13.625,12.75,13.375,17000.0],["1995-11-17",13.625,13.625,13.0,13.125,5700.0],["1995-11-20",13.0,13.75,13.0,13.625,41200.0],["1995-11-21",13.25,13.625,12.75,13.0,16900.0],["1995-11-22",12.75,13.375,12.5,12.75,20300.0],["1995-11-24",12.5,13.0,12.5,12.5,8800.0],["1995-11-27",12.5,12.875,11.5,12.25,30000.0],["1995-11-28",12.25,12.25,11.0,12.0,38600.0],["1995-11-29",11.875,12.25,11.875,12.125,26800.0],["1995-11-30",12.125,13.25,11.75,13.125,58000.0],["1995-12-01",13.125,13.125,12.5,12.75,11400.0],["1995-12-04",13.125,13.125,12.625,13.0,16600.0],["1995-12-05",12.75,13.5,12.75,13.125,27600.0],["1995-12-06",13.625,13.75,13.0,13.25,18800.0],["1995-12-07",13.25,13.5,13.0,13.25,9900.0],["1995-12-08",13.25,13.5,12.5,13.0,20600.0],["1995-12-11",12.125,12.875,12.0,12.875,24700.0],["1995-12-12",12.875,12.875,12.125,12.25,12800.0],["1995-12-13",12.125,12.375,11.75,12.25,37900.0],["1995-12-14",12.25,12.375,11.625,11.75,50000.0],["1995-12-15",12.25,12.25,11.875,12.125,10600.0],["1995-12-18",12.25,12.25,11.25,11.25,30700.0],["1995-12-19",11.75,11.75,11.25,11.625,23000.0],["1995-12-20",11.75,12.0,11.0,11.0,38900.0],["1995-12-21",11.25,11.75,10.5,11.75,70200.0],["1995-12-22",11.25,11.75,10.25,10.5,178200.0],["1995-12-26",10.75,10.75,9.0,9.75,99300.0],["1995-12-27",9.5,10.375,9.125,9.25,127300.0],["1995-12-28",10.0,10.0,8.5,10.0,306600.0],["1995-12-29",10.0,10.25,9.375,10.0,53100.0],["1996-01-02",10.25,10.75,10.0,10.25,43600.0],["1996-01-03",10.75,10.75,10.125,10.125,38900.0],["1996-01-04",10.75,10.75,10.0,10.0,28000.0],["1996-01-05",9.75,10.25,9.5,10.0,31000.0],["1996-01-08",10.25,10.25,10.0,10.25,6400.0],["1996-01-09",9.75,10.25,9.75,10.125,32000.0],["1996-01-10",9.875,10.125,9.75,9.75,25700.0],["1996-01-11",9.5,10.125,9.5,10.125,20400.0],["1996-01-12",10.125,10.25,9.75,10.25,84800.0],["1996-01-15",10.25,11.0,10.0,10.25,64000.0],["1996-01-16",10.0,10.5,10.0,10.125,27400.0],["1996-01-17",10.5,10.5,9.75,10.25,14800.0],["1996-01-18",10.25,10.5,10.0,10.0,12800.0],["1996-01-19",10.5,10.75,10.0,10.5,33200.0],["1996-01-22",10.5,10.75,10.0,10.25,20800.0],["1996-01-23",10.25,11.0,10.25,10.875,28600.0],["1996-01-24",11.0,11.0,10.5,11.0,18600.0],["1996-01-25",10.5,11.0,10.25,10.5,36900.0],["1996-01-26",11.0,11.0,10.0,10.25,96300.0],["1996-01-29",9.875,11.0,9.875,10.5,27400.0],["1996-01-30",10.5,11.0,10.25,10.25,14600.0],["1996-01-31",10.25,10.625,10.25,10.625,6800.0],["1996-02-01",10.625,10.625,10.25,10.625,3600.0],["1996-02-02",10.625,10.625,10.25,10.625,4900.0],["1996-02-05",10.25,11.0,10.25,10.625,24200.0],["1996-02-06",10.625,11.0,10.0,10.375,24700.0],["1996-02-07",10.0,10.5,10.0,10.375,3500.0],["1996-02-08",10.0,10.75,10.0,10.25,12900.0],["1996-02-09",10.75,10.75,9.75,10.0,8800.0],["1996-02-12",9.75,10.25,9.5,10.0,165100.0],["1996-02-13",9.5,10.25,9.5,10.0,24600.0],["1996-02-14",9.5,10.0,9.375,9.75,32500.0],["1996-02-15",9.75,10.0,9.5,9.5,21400.0],["1996-02-16",9.75,10.25,9.5,9.625,30400.0],["1996-02-20",9.25,9.625,9.0,9.25,28000.0],["1996-02-21",9.5,9.75,9.25,9.5,23200.0],["1996-02-22",9.5,10.0,9.125,9.125,35700.0],["1996-02-23",9.125,9.5,8.75,9.125,69600.0],["1996-02-26",9.5,9.625,9.125,9.375,21700.0],["1996-02-27",9.25,9.625,9.25,9.25,5500.0],["1996-02-28",9.5,10.0,9.0,10.0,31000.0],["1996-02-29",9.75,10.0,9.5,9.75,19200.0],["1996-03-01",9.5,9.75,9.25,9.5,8700.0],["1996-03-04",9.25,9.75,9.25,9.5,11600.0],["1996-03-05",9.5,9.75,9.375,9.625,17400.0],["1996-03-06",9.375,9.75,9.375,9.75,5100.0],["1996-03-07",9.75,9.75,9.375,9.5,14500.0],["1996-03-08",9.375,9.5,8.875,9.25,18400.0],["1996-03-11",9.25,9.5,8.5,9.25,26000.0],["1996-03-12",9.25,9.25,8.875,9.25,7200.0],["1996-03-13",9.25,9.25,8.875,9.0,6500.0],["1996-03-14",9.125,9.75,9.0,9.375,36100.0],["1996-03-15",9.375,9.75,9.25,9.5,16200.0],["1996-03-18",9.5,9.5,9.0,9.125,14200.0],["1996-03-19",9.5,9.5,9.125,9.5,15900.0],["1996-03-20",9.125,9.5,9.125,9.375,18600.0],["1996-03-21",9.375,9.375,8.875,9.125,52500.0],["1996-03-22",9.125,9.125,8.875,9.125,21000.0],["1996-03-25",9.125,9.125,8.5,9.0,36600.0],["1996-03-26",8.625,9.125,8.625,9.125,29900.0],["1996-03-27",8.875,9.125,8.625,8.875,16200.0],["1996-03-28",9.125,9.625,8.875,9.375,24900.0],["1996-03-29",9.125,9.375,9.125,9.125,9300.0],["1996-04-01",9.375,9.375,8.5,8.875,37200.0],["1996-04-02",9.0,9.0,8.875,9.0,6700.0],["1996-04-03",9.0,9.25,8.5,9.25,39600.0],["1996-04-04",9.25,9.375,8.75,9.375,25300.0],["1996-04-08",8.75,9.125,8.75,9.125,7500.0],["1996-04-09",9.125,9.125,8.5,8.875,19200.0],["1996-04-10",8.875,9.0,8.5,9.0,18100.0],["1996-04-11",9.0,9.0,8.5,8.875,9900.0],["1996-04-12",8.5,9.375,8.5,9.375,22200.0],["1996-04-15",9.375,9.375,8.875,9.25,10600.0],["1996-04-16",8.875,9.25,8.875,8.875,4800.0],["1996-04-17",8.875,9.25,8.875,9.125,10400.0],["1996-04-18",8.875,9.25,8.875,9.0,12300.0],["1996-04-19",9.0,9.375,8.75,9.375,14100.0],["1996-04-22",9.375,9.375,9.0,9.0,10000.0],["1996-04-23",9.375,10.5,9.0,10.25,80400.0],["1996-04-24",10.5,11.0,10.25,10.75,70500.0],["1996-04-25",10.75,11.25,10.0,11.0,143900.0],["1996-04-26",11.0,11.25,10.75,10.75,55700.0],["1996-04-29",10.75,11.75,10.375,10.375,66500.0],["1996-04-30",10.375,10.75,9.75,10.0,42900.0],["1996-05-01",9.75,10.875,9.75,10.5,57400.0],["1996-05-02",10.5,10.75,9.75,10.5,15300.0],["1996-05-03",9.75,10.375,9.75,10.375,11100.0],["1996-05-06",10.375,10.375,9.875,9.875,13000.0],["1996-05-07",10.375,10.375,9.5,9.875,42400.0],["1996-05-08",10.0,10.0,9.375,9.625,18200.0],["1996-05-09",10.0,10.0,8.625,9.125,47700.0],["1996-05-10",9.5,10.0,8.875,9.375,36800.0],["1996-05-13",9.625,10.0,9.25,9.5,12800.0],["1996-05-14",10.0,10.0,9.375,9.375,7300.0],["1996-05-15",9.375,9.875,9.375,9.375,3900.0],["1996-05-16",9.875,9.875,9.375,9.875,7800.0],["1996-05-17",9.375,10.0,9.375,9.5,17200.0],["1996-05-20",9.5,9.875,9.125,9.125,19700.0],["1996-05-21",9.375,9.375,9.0,9.25,35800.0],["1996-05-22",9.125,9.25,8.5,9.25,26000.0],["1996-05-23",8.75,9.25,8.75,9.0,6600.0],["1996-05-24",9.25,10.25,9.0,10.0,49100.0],["1996-05-28",10.0,10.75,9.75,10.0,24500.0],["1996-05-29",10.0,10.5,10.0,10.0,6300.0],["1996-05-30",10.5,10.5,10.0,10.0,5500.0],["1996-05-31",9.75,10.5,9.75,9.75,11300.0],["1996-06-03",9.5,10.25,9.5,10.25,6600.0],["1996-06-04",9.5,9.875,9.25,9.5,11200.0],["1996-06-05",9.5,9.5,9.0,9.375,4500.0],["1996-06-06",9.5,9.5,9.0,9.0,13200.0],["1996-06-07",8.75,9.25,8.5,9.25,5000.0],["1996-06-10",9.25,9.5,8.75,9.5,19600.0],["1996-06-11",9.25,9.75,9.25,9.75,12300.0],["1996-06-12",10.0,10.0,9.25,9.25,4100.0],["1996-06-13",10.0,10.0,9.125,9.125,19800.0],["1996-06-14",9.5,9.5,9.125,9.5,3000.0],["1996-06-17",9.125,9.5,8.75,8.75,12400.0],["1996-06-18",8.75,9.25,8.75,8.875,52900.0],["1996-06-19",8.75,9.25,8.75,9.0,16200.0],["1996-06-20",9.25,9.25,8.25,8.75,14000.0],["1996-06-21",8.25,8.5,7.75,8.125,77900.0],["1996-06-24",7.75,8.375,7.5,7.5,28600.0],["1996-06-25",8.0,8.0,7.25,8.0,73000.0],["1996-06-26",8.0,8.0,7.625,8.0,37600.0],["1996-06-27",7.625,8.0,7.5,7.75,29000.0],["1996-06-28",7.5,7.875,7.25,7.875,57600.0],["1996-07-01",7.875,7.875,7.25,7.75,50000.0],["1996-07-02",7.5,7.75,7.0,7.5,80700.0],["1996-07-03",7.375,8.25,7.375,8.25,38800.0],["1996-07-05",8.5,8.5,7.8125,8.25,36100.0],["1996-07-08",7.75,8.25,7.625,8.125,35700.0],["1996-07-09",8.0,9.0,8.0,9.0,19200.0],["1996-07-10",9.0,9.0,8.25,8.5,38500.0],["1996-07-11",8.25,8.5,8.0,8.5,18500.0],["1996-07-12",8.25,8.375,8.125,8.375,16200.0],["1996-07-15",8.375,8.5,8.0,8.0,18600.0],["1996-07-16",8.5,9.0,8.0,8.375,53500.0],["1996-07-17",8.5,8.875,8.25,8.25,27000.0],["1996-07-18",8.5,9.0,8.5,8.875,21400.0],["1996-07-19",8.5,9.0,8.5,8.75,10400.0],["1996-07-22",9.0,9.0,8.5,8.5,7400.0],["1996-07-23",8.875,9.0,8.5,9.0,29000.0],["1996-07-24",8.25,8.75,8.125,8.75,52600.0],["1996-07-25",8.25,8.5,8.125,8.125,32100.0],["1996-07-26",8.125,8.25,8.0,8.0,4200.0],["1996-07-29",8.0,8.375,7.625,8.0,34300.0],["1996-07-30",8.125,8.125,7.875,8.0,29800.0],["1996-07-31",7.75,7.875,7.25,7.75,39300.0],["1996-08-01",7.375,7.75,7.375,7.75,7300.0],["1996-08-02",7.875,8.25,7.375,8.125,24500.0],["1996-08-05",8.0,8.5,7.75,8.25,13600.0],["1996-08-06",8.25,8.25,7.875,8.0,4200.0],["1996-08-07",8.25,8.75,8.125,8.25,20600.0],["1996-08-08",8.25,8.75,8.25,8.5,6400.0],["1996-08-09",8.25,8.75,8.125,8.5,15600.0],["1996-08-12",8.625,8.625,8.25,8.5,22400.0],["1996-08-13",8.625,8.625,8.125,8.25,16300.0],["1996-08-14",8.0,8.5,8.0,8.375,9400.0],["1996-08-15",8.0,8.875,8.0,8.625,33100.0],["1996-08-16",8.5,9.125,8.5,8.75,33100.0],["1996-08-19",9.125,10.5,9.0,10.0,164200.0],["1996-08-20",9.75,10.625,9.75,10.25,89100.0],["1996-08-21",10.5,10.5,10.0,10.0,40200.0],["1996-08-22",10.25,10.375,9.75,10.125,49300.0],["1996-08-23",10.125,10.125,9.5,9.5,33000.0],["1996-08-26",9.875,9.875,9.125,9.25,21700.0],["1996-08-27",9.5,9.5,8.75,9.25,15800.0],["1996-08-28",9.0,9.25,8.875,9.125,21300.0],["1996-08-29",9.25,9.25,8.625,9.0,20600.0],["1996-08-30",8.625,8.75,8.3125,8.625,54900.0],["1996-09-03",8.625,8.625,8.25,8.375,54900.0],["1996-09-04",8.375,8.375,8.0,8.375,30200.0],["1996-09-05",8.375,8.375,8.0,8.125,74800.0],["1996-09-06",7.75,8.25,7.5,8.25,16000.0],["1996-09-09",8.25,8.25,7.75,8.25,13300.0],["1996-09-10",8.25,8.375,8.0,8.125,18400.0],["1996-09-11",8.0,8.25,8.0,8.25,14900.0],["1996-09-12",8.0,8.25,8.0,8.25,39100.0],["1996-09-13",8.25,8.375,8.0,8.25,156500.0],["1996-09-16",8.125,8.125,8.0,8.125,59500.0],["1996-09-17",8.125,8.625,8.0,8.375,72100.0],["1996-09-18",8.125,8.5,8.125,8.5,43200.0],["1996-09-19",8.25,8.625,8.25,8.625,22500.0],["1996-09-20",8.75,9.1875,8.75,8.75,58800.0],["1996-09-23",9.0,9.75,8.75,9.625,75600.0],["1996-09-24",9.625,10.0,9.25,9.75,50100.0],["1996-09-25",10.125,10.125,9.5,9.75,39400.0],["1996-09-26",9.5,9.75,9.25,9.5,27400.0],["1996-09-27",9.25,9.5,9.125,9.5,8100.0],["1996-09-30",9.5,9.5,9.0,9.0,25500.0],["1996-10-01",9.5,9.5,9.0,9.25,9200.0],["1996-10-02",9.5,9.5,8.625,9.25,29500.0],["1996-10-03",9.25,9.25,8.625,8.75,5200.0],["1996-10-04",8.75,9.25,8.75,9.25,4700.0],["1996-10-07",8.875,9.25,8.875,9.25,5900.0],["1996-10-08",8.875,9.25,8.75,8.75,37200.0],["1996-10-09",8.75,9.0,8.125,8.5,20400.0],["1996-10-10",8.25,8.75,8.25,8.625,8200.0],["1996-10-11",8.25,9.0,8.25,8.5,23600.0],["1996-10-14",8.5,8.75,8.25,8.375,36700.0],["1996-10-15",8.625,8.625,8.125,8.5,22000.0],["1996-10-16",8.25,8.375,8.0,8.375,38700.0],["1996-10-17",8.125,8.5,7.625,8.0,49200.0],["1996-10-18",8.0,8.25,7.875,8.125,21400.0],["1996-10-21",8.375,8.375,7.875,8.25,31600.0],["1996-10-22",7.875,8.25,7.875,8.125,46400.0],["1996-10-23",7.875,8.0,7.625,7.875,47000.0],["1996-10-24",7.75,7.875,7.5,7.875,23900.0],["1996-10-25",7.625,8.125,7.5,7.75,30200.0],["1996-10-28",7.5,7.75,7.25,7.625,38000.0],["1996-10-29",7.625,7.75,7.5,7.75,18600.0],["1996-10-30",7.5,7.75,7.375,7.625,16800.0],["1996-10-31",7.375,7.625,7.3125,7.625,27700.0],["1996-11-01",7.375,7.75,7.375,7.625,24400.0],["1996-11-04",7.5,8.0,7.5,7.875,47500.0],["1996-11-05",8.375,8.375,7.25,7.625,44200.0],["1996-11-06",7.625,7.75,7.5,7.75,21600.0],["1996-11-07",7.5,7.75,7.375,7.75,10500.0],["1996-11-08",7.5,7.875,7.0,7.875,77600.0],["1996-11-11",7.625,7.875,7.5,7.5,43200.0],["1996-11-12",7.875,7.875,7.375,7.75,31000.0],["1996-11-13",7.375,7.75,7.25,7.75,20100.0],["1996-11-14",7.375,7.75,7.375,7.75,20700.0],["1996-11-15",7.75,8.0,7.375,7.75,42400.0],["1996-11-18",7.5,7.625,7.25,7.625,11400.0],["1996-11-19",7.0,7.625,7.0,7.625,36700.0],["1996-11-20",7.625,7.625,7.125,7.5,62400.0],["1996-11-21",7.25,7.5,7.25,7.25,29000.0],["1996-11-22",7.375,7.5,7.1875,7.375,31200.0],["1996-11-25",7.25,7.875,7.25,7.625,28500.0],["1996-11-26",7.625,7.625,7.25,7.625,15900.0],["1996-11-27",7.625,7.625,7.25,7.5,21000.0],["1996-11-29",7.625,8.0,7.5,7.875,42300.0],["1996-12-02",7.875,7.875,7.375,7.625,109500.0],["1996-12-03",7.625,7.75,7.375,7.625,52500.0],["1996-12-04",7.75,8.25,7.625,7.875,52100.0],["1996-12-05",7.875,8.125,7.5,7.875,54800.0],["1996-12-06",7.5,7.625,7.25,7.625,20800.0],["1996-12-09",7.625,7.625,7.25,7.5,19800.0],["1996-12-10",7.5,7.75,7.25,7.5,24900.0],["1996-12-11",7.25,7.75,7.25,7.75,37000.0],["1996-12-12",7.25,7.75,7.25,7.5,20100.0],["1996-12-13",7.375,7.75,7.375,7.625,38900.0],["1996-12-16",7.5,8.0,7.5,7.875,39900.0],["1996-12-17",7.625,8.0,7.25,7.625,16600.0],["1996-12-18",7.625,7.75,7.25,7.75,15000.0],["1996-12-19",7.375,7.8125,7.375,7.75,30100.0],["1996-12-20",7.875,8.125,7.625,8.0,41700.0],["1996-12-23",7.875,8.0,7.625,7.875,29300.0],["1996-12-24",7.875,7.875,7.5,7.5,8300.0],["1996-12-26",7.875,7.875,7.5,7.625,15800.0],["1996-12-27",7.5,8.0,7.5,8.0,46600.0],["1996-12-30",7.75,8.125,7.5,7.75,40100.0],["1996-12-31",7.25,7.75,7.25,7.75,29000.0],["1997-01-02",7.375,7.625,7.125,7.625,23500.0],["1997-01-03",7.625,7.625,7.25,7.5,16300.0],["1997-01-06",7.5,7.5,6.875,7.25,25100.0],["1997-01-07",6.875,7.75,6.875,7.5,27800.0],["1997-01-08",7.25,7.625,7.125,7.375,26800.0],["1997-01-09",7.375,7.75,7.1875,7.75,32600.0],["1997-01-10",7.5,7.75,7.375,7.625,16400.0],["1997-01-13",7.875,8.625,7.875,8.25,42600.0],["1997-01-14",8.5,8.625,8.0,8.625,18000.0],["1997-01-15",8.625,8.625,7.875,8.125,72800.0],["1997-01-16",8.125,8.5,8.125,8.125,7400.0],["1997-01-17",8.375,8.625,8.125,8.5,32400.0],["1997-01-20",9.75,9.875,8.25,9.0,156800.0],["1997-01-21",9.0,9.125,8.5,8.875,41600.0],["1997-01-22",8.5,8.875,8.25,8.5,28900.0],["1997-01-23",8.5,8.5,7.375,8.0,53600.0],["1997-01-24",8.0,8.375,7.75,8.0,23500.0],["1997-01-27",7.875,8.0,7.5625,8.0,13700.0],["1997-01-28",8.0,8.0,7.75,7.875,34900.0],["1997-01-29",7.75,8.5,7.75,8.25,77400.0],["1997-01-30",8.125,8.75,8.125,8.375,18800.0],["1997-01-31",8.625,8.625,8.25,8.5,20100.0],["1997-02-03",8.125,8.25,7.875,8.25,21800.0],["1997-02-04",8.25,8.25,7.75,8.0,18400.0],["1997-02-05",7.75,7.875,7.625,7.75,25600.0],["1997-02-06",7.875,8.0,7.875,7.875,17800.0],["1997-02-07",8.0,8.0,7.5,7.75,25500.0],["1997-02-10",7.5,7.75,7.5,7.75,24100.0],["1997-02-11",7.5,7.75,7.5,7.625,30400.0],["1997-02-12",7.625,7.75,7.5,7.6875,22100.0],["1997-02-13",7.75,7.75,7.5,7.625,18100.0],["1997-02-14",7.5,7.625,7.0,7.375,39000.0],["1997-02-18",7.125,7.25,6.625,7.25,41300.0],["1997-02-19",7.25,7.25,6.875,7.0,41900.0],["1997-02-20",6.875,7.0,6.5,6.875,57200.0],["1997-02-21",6.625,7.0,6.375,6.375,43200.0],["1997-02-24",6.625,7.125,6.25,6.625,128600.0],["1997-02-25",6.625,7.125,6.625,7.0,68000.0],["1997-02-26",7.25,7.25,7.0,7.125,17000.0],["1997-02-27",7.25,7.25,6.875,7.0,23900.0],["1997-02-28",7.125,7.125,6.375,6.625,40900.0],["1997-03-03",6.625,6.75,6.375,6.625,40800.0],["1997-03-04",6.625,6.75,6.625,6.75,15500.0],["1997-03-05",6.625,7.375,6.625,7.25,24800.0],["1997-03-06",7.25,7.25,6.75,7.125,13400.0],["1997-03-07",7.375,7.5,7.0,7.0,27300.0],["1997-03-10",7.125,7.5,6.75,7.25,24800.0],["1997-03-11",7.0,7.25,7.0,7.0,9600.0],["1997-03-12",7.0,7.25,6.75,7.125,21600.0],["1997-03-13",6.75,7.375,6.75,7.0156,25400.0],["1997-03-14",7.25,7.25,6.875,7.125,6700.0],["1997-03-17",7.25,7.375,6.875,7.25,19600.0],["1997-03-18",7.125,7.125,6.75,6.75,29300.0],["1997-03-19",6.875,6.875,6.625,6.875,4100.0],["1997-03-20",6.75,7.0,6.375,6.75,29800.0],["1997-03-21",6.625,7.0,6.375,6.625,17800.0],["1997-03-24",6.25,6.5,6.25,6.375,21000.0],["1997-03-25",6.375,6.625,5.625,6.5,54000.0],["1997-03-26",6.375,6.5,6.125,6.5,41900.0],["1997-03-27",6.375,6.5,6.25,6.25,20500.0],["1997-03-31",6.25,6.25,5.75,6.125,30200.0],["1997-04-01",5.75,5.875,5.25,5.625,66700.0],["1997-04-02",5.625,5.625,4.875,5.25,102500.0],["1997-04-03",5.375,5.75,5.125,5.5,65500.0],["1997-04-04",5.5,5.75,5.5,5.75,46100.0],["1997-04-07",5.75,6.0,5.5,5.5,44400.0],["1997-04-08",5.5,6.0,5.5,5.75,22900.0],["1997-04-09",5.875,6.75,5.625,6.25,49600.0],["1997-04-10",6.5,6.75,6.25,6.5,29700.0],["1997-04-11",6.375,6.5,6.25,6.5,10800.0],["1997-04-14",6.75,6.75,6.25,6.25,37000.0],["1997-04-15",6.5,6.5,6.125,6.125,11000.0],["1997-04-16",6.125,6.25,5.875,6.0,28100.0],["1997-04-17",6.0,6.25,5.875,6.0,17900.0],["1997-04-18",6.125,6.125,5.875,5.875,6100.0],["1997-04-21",6.125,6.125,6.0,6.0625,22500.0],["1997-04-22",6.25,6.25,6.0,6.125,15900.0],["1997-04-23",6.25,6.625,6.0,6.125,34200.0],["1997-04-24",6.125,7.5,6.125,7.5,225200.0],["1997-04-25",7.5,7.875,7.125,7.125,155400.0],["1997-04-28",7.4375,7.4375,6.25,6.625,34500.0],["1997-04-29",6.625,6.875,6.5,6.875,10600.0],["1997-04-30",6.875,6.875,6.125,6.125,27700.0],["1997-05-01",6.125,6.625,6.125,6.375,11300.0],["1997-05-02",6.625,6.875,6.125,6.375,46400.0],["1997-05-05",6.25,6.625,6.125,6.375,21000.0],["1997-05-06",6.5,6.5,6.125,6.375,16800.0],["1997-05-07",6.375,6.5,6.125,6.5,32500.0],["1997-05-08",6.375,6.625,6.25,6.25,24000.0],["1997-05-09",6.25,6.625,6.125,6.25,21500.0],["1997-05-12",6.25,6.5,6.0,6.1875,16300.0],["1997-05-13",6.0,6.25,6.0,6.25,21000.0],["1997-05-14",6.3125,6.5,6.125,6.125,17500.0],["1997-05-15",6.5,6.5,6.25,6.5,33400.0],["1997-05-16",6.25,6.5,6.25,6.5,8400.0],["1997-05-19",6.5,6.5,6.125,6.25,17200.0],["1997-05-20",6.375,6.5,6.25,6.375,16800.0],["1997-05-21",6.375,6.625,6.25,6.375,20100.0],["1997-05-22",6.25,6.375,6.125,6.1875,33500.0],["1997-05-23",6.125,6.375,6.125,6.375,25700.0],["1997-05-27",6.125,6.375,6.125,6.125,9400.0],["1997-05-28",6.5,6.5,6.125,6.375,13200.0],["1997-05-29",6.375,6.375,5.875,6.0,18800.0],["1997-05-30",5.875,6.25,5.75,6.25,35500.0],["1997-06-02",5.875,6.125,5.875,5.875,7300.0],["1997-06-03",5.875,6.125,5.875,6.0,11300.0],["1997-06-04",6.0,6.0625,5.75,5.875,17300.0],["1997-06-05",5.875,5.875,5.375,5.75,69300.0],["1997-06-06",5.6875,6.0625,5.5,6.0625,64500.0],["1997-06-09",6.125,6.3125,6.0625,6.125,23900.0],["1997-06-10",6.0625,6.25,5.875,6.25,16600.0],["1997-06-11",6.25,6.25,5.75,6.125,34700.0],["1997-06-12",6.25,6.25,6.125,6.125,9100.0],["1997-06-13",6.25,6.625,6.25,6.4375,50000.0],["1997-06-16",6.625,6.625,6.375,6.375,31100.0],["1997-06-17",6.5,6.875,6.375,6.75,42800.0],["1997-06-18",6.5625,6.75,6.25,6.5,53300.0],["1997-06-19",6.5,6.5,6.25,6.5,12800.0],["1997-06-20",6.5,6.5,6.25,6.3125,21200.0],["1997-06-23",6.5625,6.5625,6.375,6.5,9100.0],["1997-06-24",6.5625,6.5625,6.3125,6.3125,3000.0],["1997-06-25",6.3125,6.3125,6.1875,6.25,8400.0],["1997-06-26",6.25,6.375,6.1875,6.1875,11700.0],["1997-06-27",6.1875,6.5,6.125,6.375,19400.0],["1997-06-30",6.125,6.375,6.125,6.125,16500.0],["1997-07-01",6.25,6.25,6.125,6.25,5100.0],["1997-07-02",6.25,6.25,6.0,6.125,18000.0],["1997-07-03",6.125,6.125,5.875,6.125,31700.0],["1997-07-07",6.125,6.25,5.875,6.25,27400.0],["1997-07-08",6.25,6.625,6.125,6.375,35600.0],["1997-07-09",6.625,7.125,6.5,7.125,43900.0],["1997-07-10",7.125,7.5,6.875,7.5,45800.0],["1997-07-11",7.5,8.375,7.375,8.1875,143000.0],["1997-07-14",8.125,8.75,8.125,8.5625,107900.0],["1997-07-15",8.5,8.625,7.875,8.1875,92900.0],["1997-07-16",8.0,8.25,7.875,7.875,51500.0],["1997-07-17",8.0,8.0,7.0,7.5625,79900.0],["1997-07-18",7.5625,7.625,7.375,7.5,12200.0],["1997-07-21",7.625,7.875,7.5,7.875,42600.0],["1997-07-22",7.875,8.5,7.875,8.0,78200.0],["1997-07-23",8.75,8.8125,8.25,8.5,93100.0],["1997-07-24",8.5,8.5,8.125,8.125,24600.0],["1997-07-25",8.375,8.625,8.25,8.5,35200.0],["1997-07-28",8.5,9.0,8.1875,8.625,108400.0],["1997-07-29",8.375,8.875,8.375,8.6875,43100.0],["1997-07-30",8.6875,9.5,8.6875,9.125,119800.0],["1997-07-31",9.0,9.125,8.625,8.625,52900.0],["1997-08-01",9.125,9.125,8.75,9.0,38500.0],["1997-08-04",9.0,9.5,8.75,9.25,164900.0],["1997-08-05",9.4375,9.75,9.125,9.625,55100.0],["1997-08-06",9.75,11.5,9.625,11.25,366800.0],["1997-08-07",11.125,11.25,9.75,10.125,197400.0],["1997-08-08",10.0,10.375,9.25,10.125,150300.0],["1997-08-11",11.0,11.625,9.5,11.125,185900.0],["1997-08-12",11.125,11.375,10.625,10.75,124200.0],["1997-08-13",11.0,11.0,10.375,10.625,43900.0],["1997-08-14",10.75,11.125,10.5,10.6875,76300.0],["1997-08-15",10.875,10.875,10.125,10.375,44000.0],["1997-08-18",10.375,10.375,9.625,10.0,47000.0],["1997-08-19",10.25,10.5,10.0,10.25,55000.0],["1997-08-20",10.5,10.875,10.375,10.625,57900.0],["1997-08-21",10.5,11.0,9.875,9.875,27300.0],["1997-08-22",9.75,10.25,9.75,10.1875,39500.0],["1997-08-25",10.25,10.3125,9.9375,10.25,34000.0],["1997-08-26",10.4375,11.125,10.25,11.0625,135200.0],["1997-08-27",11.0625,11.125,10.4375,10.875,117700.0],["1997-08-28",10.875,10.875,10.5,10.75,83500.0],["1997-08-29",10.75,10.75,10.25,10.25,17400.0],["1997-09-02",10.6875,10.6875,10.25,10.5625,42300.0],["1997-09-03",10.25,10.625,10.125,10.4375,24400.0],["1997-09-04",10.25,10.8125,10.1875,10.625,36700.0],["1997-09-05",10.625,10.875,10.25,10.75,29700.0],["1997-09-08",10.6875,10.75,10.25,10.5,29300.0],["1997-09-09",10.25,10.5625,10.25,10.3125,13000.0],["1997-09-10",10.25,10.4375,10.0,10.125,32000.0],["1997-09-11",10.125,10.375,9.75,10.0,35300.0],["1997-09-12",10.0,10.0,9.75,10.0,13500.0],["1997-09-15",10.0,10.125,9.875,9.9375,39900.0],["1997-09-16",9.875,10.0625,9.875,10.0,41400.0],["1997-09-17",10.0,10.5,9.9375,10.25,39900.0],["1997-09-18",10.3125,10.3125,10.0,10.0625,20500.0],["1997-09-19",10.1875,10.25,9.75,9.75,54600.0],["1997-09-22",9.9375,10.0,9.75,10.0,34700.0],["1997-09-23",10.0,10.0625,9.75,10.0,34600.0],["1997-09-24",10.0,10.0,9.75,9.875,11100.0],["1997-09-25",9.9375,10.0,9.5625,9.5625,56400.0],["1997-09-26",9.5625,9.875,9.5625,9.875,28400.0],["1997-09-29",9.875,10.0625,9.75,10.0,64600.0],["1997-09-30",10.0625,10.0625,9.75,9.875,31900.0],["1997-10-01",9.75,9.875,9.5625,9.75,59100.0],["1997-10-02",9.625,9.75,9.5,9.6875,60500.0],["1997-10-03",9.5625,9.6875,9.5,9.625,19400.0],["1997-10-06",9.6875,9.8125,9.5625,9.625,55800.0],["1997-10-07",9.75,10.0,9.625,9.875,21600.0],["1997-10-08",9.875,10.0,9.6875,9.875,25500.0],["1997-10-09",9.75,9.875,9.625,9.625,23200.0],["1997-10-10",9.75,9.9375,9.5,9.625,45600.0],["1997-10-13",9.5,9.75,9.5,9.5312,33600.0],["1997-10-14",9.625,9.625,9.5,9.625,32200.0],["1997-10-15",9.625,9.75,9.5,9.6875,22500.0],["1997-10-16",9.75,9.75,9.5,9.625,30000.0],["1997-10-17",9.5,9.75,9.5,9.75,27100.0],["1997-10-20",9.75,10.0,9.75,10.0,17000.0],["1997-10-21",10.0,10.125,9.875,10.125,25100.0],["1997-10-22",10.0,10.125,9.625,9.6875,66100.0],["1997-10-23",9.625,9.625,9.0,9.1875,78900.0],["1997-10-24",9.1875,9.625,9.0,9.1875,37800.0],["1997-10-27",9.25,9.25,8.25,8.25,68500.0],["1997-10-28",7.375,8.625,7.0625,8.25,95600.0],["1997-10-29",8.5,9.125,8.4375,8.5,47900.0],["1997-10-30",8.5625,9.125,8.375,9.0,19800.0],["1997-10-31",9.125,9.625,9.0,9.0,41700.0],["1997-11-03",9.25,9.375,9.125,9.25,19400.0],["1997-11-04",9.375,9.375,9.125,9.25,18600.0],["1997-11-05",9.25,9.5625,9.125,9.1875,20500.0],["1997-11-06",9.0625,9.625,9.0625,9.0625,8600.0],["1997-11-07",9.0,9.0,8.5625,8.5625,36000.0],["1997-11-10",9.0,9.0,8.5,8.5625,16800.0],["1997-11-11",8.75,9.0,8.5,8.75,28100.0],["1997-11-12",8.875,8.9375,8.5,8.625,26300.0],["1997-11-13",8.625,8.75,8.4375,8.5,40700.0],["1997-11-14",8.5,8.75,8.375,8.5,10200.0],["1997-11-17",8.625,8.875,8.625,8.6875,11300.0],["1997-11-18",8.875,8.875,8.4375,8.4375,18600.0],["1997-11-19",8.625,8.75,8.375,8.75,17300.0],["1997-11-20",8.375,8.5,8.125,8.125,14100.0],["1997-11-21",8.125,8.375,8.125,8.25,26400.0],["1997-11-24",8.25,8.375,7.625,8.0,61300.0],["1997-11-25",8.125,8.1875,8.0,8.125,16400.0],["1997-11-26",8.1875,8.375,8.0625,8.125,24100.0],["1997-11-28",8.375,8.5625,8.125,8.375,26200.0],["1997-12-01",8.5625,9.125,8.5,8.8125,81400.0],["1997-12-02",8.9375,9.0,8.75,8.875,65700.0],["1997-12-03",9.0,9.0625,8.75,8.75,114000.0],["1997-12-04",8.875,8.875,8.6875,8.75,84400.0],["1997-12-05",8.75,9.125,8.6875,8.9375,138700.0],["1997-12-08",9.0,9.0625,8.75,8.75,54400.0],["1997-12-09",9.0,9.0,8.5625,8.6875,28300.0],["1997-12-10",8.6875,8.75,8.625,8.75,19400.0],["1997-12-11",8.75,8.75,8.5625,8.625,24800.0],["1997-12-12",8.75,8.875,8.625,8.75,27200.0],["1997-12-15",8.625,8.9375,8.375,8.5625,58700.0],["1997-12-16",8.375,8.625,7.5625,8.125,61700.0],["1997-12-17",7.875,8.25,7.875,8.0,57000.0],["1997-12-18",8.0,8.25,7.5625,8.25,39100.0],["1997-12-19",8.125,8.25,7.75,7.875,37400.0],["1997-12-22",7.75,8.0,7.75,7.75,32900.0],["1997-12-23",7.75,8.0,7.5625,7.75,71800.0],["1997-12-24",7.875,7.875,7.6875,7.875,11900.0],["1997-12-26",7.625,7.875,7.625,7.625,7800.0],["1997-12-29",7.875,7.875,7.5625,7.75,43400.0],["1997-12-30",7.75,7.75,7.5625,7.75,47100.0],["1997-12-31",7.625,7.75,7.375,7.625,106600.0],["1998-01-02",7.5,7.75,7.25,7.75,64800.0],["1998-01-05",7.75,7.75,7.5625,7.6875,68300.0],["1998-01-06",7.6875,7.6875,7.5,7.5625,44100.0],["1998-01-07",7.5625,7.625,7.4688,7.5,36600.0],["1998-01-08",7.5312,7.5312,7.0625,7.0625,29200.0],["1998-01-09",7.0,7.5,7.0,7.3125,37800.0],["1998-01-12",7.25,7.625,7.125,7.375,63500.0],["1998-01-13",7.375,7.375,7.125,7.375,19600.0],["1998-01-14",7.125,7.3125,7.125,7.2812,36900.0],["1998-01-15",7.125,7.3125,7.0,7.2188,34800.0],["1998-01-16",7.25,7.25,7.125,7.125,37100.0],["1998-01-20",7.1875,7.5,7.125,7.3125,80700.0],["1998-01-21",7.3125,7.3125,7.125,7.1875,17800.0],["1998-01-22",7.3125,7.3125,7.1875,7.3125,7000.0],["1998-01-23",7.25,7.25,7.0625,7.125,24200.0],["1998-01-26",7.0625,7.3125,7.0625,7.1875,13100.0],["1998-01-27",7.3125,7.3125,7.0625,7.125,21600.0],["1998-01-28",7.1875,7.1875,7.0625,7.0625,24200.0],["1998-01-29",7.0625,7.3125,7.0,7.0,31700.0],["1998-01-30",6.9375,7.0,6.5,6.75,38300.0],["1998-02-02",6.5,7.4375,6.5,7.125,95600.0],["1998-02-03",7.375,7.625,7.0312,7.4375,194200.0],["1998-02-04",7.4375,7.4375,7.1875,7.4375,74900.0],["1998-02-05",7.375,7.5,7.375,7.4375,89100.0],["1998-02-06",7.5,7.5,7.375,7.4375,79600.0],["1998-02-09",7.5,8.0625,7.375,7.875,70500.0],["1998-02-10",8.0,8.625,7.75,8.625,79400.0],["1998-02-11",8.75,9.0,8.4375,8.75,115400.0],["1998-02-12",8.75,9.625,8.625,9.5,226600.0],["1998-02-13",9.75,9.75,8.6875,9.0,125900.0],["1998-02-17",8.875,9.125,8.5,8.5,50900.0],["1998-02-18",8.6875,8.75,7.625,8.5938,82000.0],["1998-02-19",8.6875,8.6875,8.1875,8.6875,67700.0],["1998-02-20",8.6875,8.875,8.5625,8.875,26900.0],["1998-02-23",8.625,8.875,8.625,8.875,21600.0],["1998-02-24",8.875,9.125,8.625,9.125,44000.0],["1998-02-25",9.1875,9.7188,9.0,9.4375,129800.0],["1998-02-26",9.0,9.375,8.75,9.375,70100.0],["1998-02-27",9.375,9.4375,9.0,9.25,34400.0],["1998-03-02",9.375,9.6875,9.25,9.25,115600.0],["1998-03-03",9.375,9.375,9.125,9.125,17300.0],["1998-03-04",9.3125,9.3125,8.75,9.0625,42500.0],["1998-03-05",8.9688,9.375,8.9688,9.0,43100.0],["1998-03-06",9.0,9.125,8.875,9.0312,10100.0],["1998-03-09",9.125,9.25,8.875,9.125,26700.0],["1998-03-10",9.125,9.125,8.9062,9.0625,21900.0],["1998-03-11",9.0,9.125,8.9375,9.0625,32400.0],["1998-03-12",9.0625,9.1875,8.9375,9.0,13700.0],["1998-03-13",9.0,9.5,9.0,9.5,31400.0],["1998-03-16",9.5625,9.5625,9.0625,9.25,39500.0],["1998-03-17",9.125,9.25,8.9375,9.125,26900.0],["1998-03-18",8.875,8.875,8.75,8.875,23900.0],["1998-03-19",8.75,9.125,8.75,9.0,34900.0],["1998-03-20",9.125,9.125,8.875,9.125,32800.0],["1998-03-23",9.0625,9.0625,8.875,8.9375,14000.0],["1998-03-24",9.0,9.0,8.5,8.75,34800.0],["1998-03-25",8.625,8.625,8.125,8.3125,39200.0],["1998-03-26",7.875,8.125,7.875,8.0625,33800.0],["1998-03-27",8.0,8.3125,7.8125,8.0625,36500.0],["1998-03-30",8.0625,8.25,7.875,8.0,25200.0],["1998-03-31",7.75,8.0,7.625,8.0,28400.0],["1998-04-01",8.0,8.125,7.875,8.125,41300.0],["1998-04-02",8.25,8.375,8.0625,8.375,13000.0],["1998-04-03",8.25,8.25,8.0625,8.0625,23400.0],["1998-04-06",8.0625,8.25,8.0,8.0625,10000.0],["1998-04-07",8.0,8.375,7.875,8.0,42800.0],["1998-04-08",8.0,8.125,7.7812,8.0,23100.0],["1998-04-09",8.0,8.0,7.75,7.875,21100.0],["1998-04-13",8.0,8.1875,7.75,8.0,38900.0],["1998-04-14",8.1875,8.375,8.0,8.3125,33800.0],["1998-04-15",8.25,8.25,8.0,8.1875,19100.0],["1998-04-16",8.125,8.25,7.875,8.0625,26800.0],["1998-04-17",7.875,8.0,7.875,7.9375,12000.0],["1998-04-20",7.875,8.125,7.875,8.125,34500.0],["1998-04-21",7.875,8.0,7.5,7.5625,48400.0],["1998-04-22",7.625,8.25,7.4375,8.0,111200.0],["1998-04-23",8.0625,8.0625,7.8125,7.9375,16600.0],["1998-04-24",7.9375,7.9375,7.625,7.7812,35800.0],["1998-04-27",7.75,7.7812,6.75,7.25,108600.0],["1998-04-28",7.4375,7.625,7.25,7.5625,35700.0],["1998-04-29",7.3125,7.625,7.3125,7.5,61400.0],["1998-04-30",7.3125,7.5,6.9375,7.125,81000.0],["1998-05-01",7.125,7.3438,7.125,7.25,42700.0],["1998-05-04",7.125,7.9688,7.125,7.75,87800.0],["1998-05-05",7.75,7.875,7.5,7.6875,32400.0],["1998-05-06",7.6875,7.75,7.1875,7.3125,39500.0],["1998-05-07",7.1875,7.4375,7.0312,7.3125,45100.0],["1998-05-08",7.375,7.625,7.375,7.5,28600.0],["1998-05-11",7.375,7.5,7.25,7.5,22700.0],["1998-05-12",7.375,7.375,7.0,7.1875,35800.0],["1998-05-13",7.1875,7.4062,7.0,7.4062,58300.0],["1998-05-14",7.4062,8.0,7.1875,7.75,134700.0],["1998-05-15",7.75,7.9375,7.5,7.625,35400.0],["1998-05-18",7.5,7.75,7.375,7.5,26800.0],["1998-05-19",7.375,7.5,7.375,7.5,16700.0],["1998-05-20",7.1875,7.4688,7.125,7.375,36300.0],["1998-05-21",7.25,7.4688,7.1875,7.4688,35100.0],["1998-05-22",7.4688,7.4688,7.0625,7.3438,46500.0],["1998-05-26",7.1875,7.3125,7.0625,7.3125,30100.0],["1998-05-27",7.0625,7.25,6.875,7.25,60900.0],["1998-05-28",6.875,7.625,6.875,7.375,46600.0],["1998-05-29",7.375,7.5,7.0,7.0,37000.0],["1998-06-01",7.25,7.25,6.8125,7.25,54300.0],["1998-06-02",6.8125,7.25,6.8125,7.25,13300.0],["1998-06-03",6.6875,7.25,6.6875,7.25,18900.0],["1998-06-04",7.0625,7.25,6.8438,7.25,37600.0],["1998-06-05",6.8438,7.25,6.7188,7.25,28100.0],["1998-06-08",7.375,7.5,7.0625,7.4062,69100.0],["1998-06-09",7.1875,7.375,7.0625,7.1875,82700.0],["1998-06-10",7.3125,7.3125,7.0,7.125,36400.0],["1998-06-11",7.0,7.1875,6.75,6.9375,74200.0],["1998-06-12",6.75,7.0,6.5,6.75,56600.0],["1998-06-15",6.75,6.75,5.75,5.9688,96800.0],["1998-06-16",5.9688,6.5,5.625,6.5,178200.0],["1998-06-17",6.25,7.125,6.25,6.9375,66000.0],["1998-06-18",6.9375,7.0,6.375,6.625,30600.0],["1998-06-19",6.6875,6.6875,6.125,6.4375,27600.0],["1998-06-22",6.4375,6.9375,6.1875,6.1875,64600.0],["1998-06-23",6.375,6.75,6.1875,6.3125,47600.0],["1998-06-24",6.1875,6.25,6.1875,6.25,4800.0],["1998-06-25",6.3125,6.3125,5.9062,6.0,57400.0],["1998-06-26",6.0,6.1875,6.0,6.125,51000.0],["1998-06-29",6.25,6.3125,6.125,6.3125,9600.0],["1998-06-30",6.125,6.3125,6.0625,6.3125,23200.0],["1998-07-01",6.1875,6.25,6.0625,6.125,34700.0],["1998-07-02",6.1875,6.1875,6.0,6.0625,47500.0],["1998-07-06",6.0,6.25,6.0,6.125,48600.0],["1998-07-07",6.1875,6.1875,6.0312,6.0312,21500.0],["1998-07-08",6.0625,6.375,5.75,6.375,115600.0],["1998-07-09",6.4375,6.4375,6.125,6.375,27300.0],["1998-07-10",6.375,6.375,6.1875,6.375,41400.0],["1998-07-13",6.3125,6.375,6.125,6.125,29800.0],["1998-07-14",6.3125,6.3125,6.0,6.1875,30500.0],["1998-07-15",6.1875,6.1875,5.875,6.125,86400.0],["1998-07-16",6.0,6.25,6.0,6.25,9400.0],["1998-07-17",6.1875,6.3125,6.125,6.25,27400.0],["1998-07-20",6.25,6.375,5.875,6.0,47700.0],["1998-07-21",5.9688,6.125,5.8125,5.9375,58800.0],["1998-07-22",5.8438,6.1875,5.8438,6.125,21800.0],["1998-07-23",6.0,6.125,5.8438,5.9375,101500.0],["1998-07-24",5.9375,6.0,5.75,5.875,65400.0],["1998-07-27",5.875,5.875,5.7188,5.7188,51200.0],["1998-07-28",5.6875,5.8438,5.625,5.8125,28800.0],["1998-07-29",5.6875,6.0938,5.6875,6.0,34300.0],["1998-07-30",6.0938,6.0938,6.0,6.0938,14500.0],["1998-07-31",6.0,6.125,6.0,6.0,13900.0],["1998-08-03",6.125,6.1875,6.0,6.0312,14500.0],["1998-08-04",6.125,6.125,5.7188,5.8438,24400.0],["1998-08-05",5.625,5.75,5.4375,5.75,50500.0],["1998-08-06",5.75,5.75,5.4375,5.625,73200.0],["1998-08-07",5.6875,5.75,5.5625,5.6875,7700.0],["1998-08-10",5.6875,5.6875,5.5,5.6562,30300.0],["1998-08-11",5.625,5.8125,5.5938,5.5938,28400.0],["1998-08-12",5.625,5.75,5.5,5.75,32800.0],["1998-08-13",5.75,5.875,5.5938,5.875,23700.0],["1998-08-14",6.0,6.625,6.0,6.4375,108600.0],["1998-08-17",6.625,7.125,6.5625,7.0,160400.0],["1998-08-18",7.0625,7.625,7.0,7.375,170000.0],["1998-08-19",7.5,7.5,6.9375,7.25,58600.0],["1998-08-20",7.1875,7.1875,6.75,6.875,22000.0],["1998-08-21",6.875,6.875,5.875,6.5,73200.0],["1998-08-24",6.625,6.9375,6.5625,6.6875,38400.0],["1998-08-25",6.8125,7.0,6.5,6.5625,58400.0],["1998-08-26",6.375,6.5,6.125,6.375,17000.0],["1998-08-27",6.125,6.5,6.0,6.5,38500.0],["1998-08-28",6.5,6.5,6.0,6.5,42400.0],["1998-08-31",6.0625,6.4375,6.0,6.1562,63800.0],["1998-09-01",6.25,6.25,5.8125,5.8125,25100.0],["1998-09-02",5.75,6.0,5.6875,6.0,60500.0],["1998-09-03",5.6875,5.9375,5.6875,5.875,19800.0],["1998-09-04",5.875,6.0,5.75,5.8125,14700.0],["1998-09-08",5.9375,6.5,5.875,6.3125,25600.0],["1998-09-09",6.3125,6.5,6.0,6.1875,30900.0],["1998-09-10",5.875,6.5,5.875,6.5,32400.0],["1998-09-11",6.4375,6.5,6.25,6.4375,30900.0],["1998-09-14",6.4375,6.4375,6.25,6.3125,19700.0],["1998-09-15",6.5,7.25,6.25,7.0625,110700.0],["1998-09-16",7.5,7.5,7.125,7.375,46900.0],["1998-09-17",6.75,7.0,6.5,7.0,38800.0],["1998-09-18",7.0,7.125,6.8125,6.9375,22000.0],["1998-09-21",6.75,6.8125,6.6875,6.75,16500.0],["1998-09-22",6.625,6.875,6.625,6.875,38000.0],["1998-09-23",6.625,7.125,6.625,7.0,30200.0],["1998-09-24",6.9375,7.0,6.625,6.75,48700.0],["1998-09-25",6.8125,6.8125,6.375,6.4375,56900.0],["1998-09-28",6.6562,6.875,6.375,6.875,25100.0],["1998-09-29",6.875,7.25,6.75,7.0,49800.0],["1998-09-30",6.9375,7.0,6.9375,6.9375,7900.0],["1998-10-01",6.9062,7.0,6.7812,7.0,27300.0],["1998-10-02",7.0,7.9375,6.9375,7.875,85100.0],["1998-10-05",7.75,7.875,7.0,7.125,80300.0],["1998-10-06",7.125,7.4375,6.875,6.9375,27400.0],["1998-10-07",7.0,7.0625,6.25,6.5625,79000.0],["1998-10-08",6.375,6.375,6.0312,6.2188,39400.0],["1998-10-09",6.2812,6.3125,6.0,6.1875,33400.0],["1998-10-12",6.4375,6.5,6.1875,6.3125,34900.0],["1998-10-13",6.3125,6.3125,6.1875,6.1875,7600.0],["1998-10-14",6.1875,6.3125,5.75,5.9375,78600.0],["1998-10-15",5.9375,6.25,5.9062,6.25,31100.0],["1998-10-16",6.25,6.25,6.125,6.25,15100.0],["1998-10-19",6.1562,6.875,6.125,6.875,26600.0],["1998-10-20",6.625,7.5,6.5625,7.125,36500.0],["1998-10-21",7.0625,7.0625,6.9375,7.0,16600.0],["1998-10-22",7.25,7.25,7.0,7.0,23600.0],["1998-10-23",6.875,7.25,6.875,7.0,5000.0],["1998-10-26",6.875,7.125,6.875,6.9375,17500.0],["1998-10-27",7.125,7.125,6.75,7.0,29200.0],["1998-10-28",7.0,7.0,6.5,6.625,13600.0],["1998-10-29",6.625,7.0,6.5938,6.625,18900.0],["1998-10-30",6.5,6.75,6.5,6.5938,21400.0],["1998-11-02",6.75,7.0,6.5,6.875,17600.0],["1998-11-03",6.6875,7.0,6.6562,6.9688,13000.0],["1998-11-04",6.9688,7.25,6.9375,7.25,45200.0],["1998-11-05",7.0,7.5,7.0,7.4375,26500.0],["1998-11-06",7.375,7.875,7.125,7.5,68200.0],["1998-11-09",7.6875,7.6875,7.4375,7.4375,25000.0],["1998-11-10",7.4375,7.4375,7.125,7.25,52200.0],["1998-11-11",7.3125,7.375,6.9375,7.375,22300.0],["1998-11-12",7.3125,7.3125,7.0,7.0,12400.0],["1998-11-13",7.0,7.25,7.0,7.125,16300.0],["1998-11-16",7.0,7.25,6.75,7.0625,27600.0],["1998-11-17",7.0625,7.0625,6.75,7.0,14700.0],["1998-11-18",7.125,7.125,6.8438,6.8438,9200.0],["1998-11-19",6.875,7.0,6.7812,6.9375,27000.0],["1998-11-20",6.75,6.875,6.625,6.8125,20900.0],["1998-11-23",6.6875,6.75,6.5,6.5312,31100.0],["1998-11-24",6.6875,6.75,6.5,6.6875,31700.0],["1998-11-25",6.6875,6.6875,6.375,6.625,57800.0],["1998-11-27",6.625,6.875,6.5,6.875,13600.0],["1998-11-30",7.375,7.6875,7.0625,7.4375,66700.0],["1998-12-01",7.5,7.5625,7.25,7.25,16200.0],["1998-12-02",7.125,7.1875,6.875,7.125,36200.0],["1998-12-03",7.125,7.375,7.125,7.25,39500.0],["1998-12-04",7.0,7.25,6.875,7.0156,15800.0],["1998-12-07",7.0,7.25,6.9375,7.25,44600.0],["1998-12-08",7.25,7.5,7.25,7.4062,27700.0],["1998-12-09",7.5,7.6875,7.3125,7.625,57100.0],["1998-12-10",7.625,8.8125,7.5,8.5938,172000.0],["1998-12-11",8.375,8.6875,7.875,8.1875,69400.0],["1998-12-14",8.125,8.4062,7.4375,7.5,95600.0],["1998-12-15",7.5,7.875,7.5,7.875,40600.0],["1998-12-16",8.0,8.375,7.875,8.125,68700.0],["1998-12-17",8.0,9.75,7.75,9.1875,161600.0],["1998-12-18",9.75,10.25,9.3125,9.625,188600.0],["1998-12-21",9.9062,10.625,9.6875,10.0,121400.0],["1998-12-22",9.875,9.9375,9.0625,9.3438,64900.0],["1998-12-23",9.1875,9.6875,9.1875,9.5625,53300.0],["1998-12-24",9.4375,10.0,9.3125,10.0,26900.0],["1998-12-28",9.9375,11.0,9.7812,10.875,109400.0],["1998-12-29",10.9375,11.0625,10.5,11.0,127200.0],["1998-12-30",10.75,11.125,10.5,10.8125,34700.0],["1998-12-31",11.0,11.0,10.375,10.5,44100.0],["1999-01-04",10.375,11.0,10.125,10.5,53900.0],["1999-01-05",10.125,10.5,8.875,9.8125,135100.0],["1999-01-06",9.875,9.875,9.0,9.375,63800.0],["1999-01-07",9.25,9.75,9.25,9.625,51500.0],["1999-01-08",9.625,10.4375,9.625,10.4375,78700.0],["1999-01-11",10.0,10.5,10.0,10.375,28600.0],["1999-01-12",10.125,10.125,9.75,9.75,40800.0],["1999-01-13",9.875,10.0,9.5,9.625,57700.0],["1999-01-14",10.0,10.0,9.625,9.8125,16600.0],["1999-01-15",9.75,10.0,9.75,9.9375,37000.0],["1999-01-19",9.9375,10.0,9.625,9.75,17300.0],["1999-01-20",9.875,9.9375,9.75,9.9375,26200.0],["1999-01-21",9.8125,10.0,9.75,10.0,39500.0],["1999-01-22",10.0,10.0,9.4375,9.5,57600.0],["1999-01-25",9.4375,9.625,8.75,9.125,55400.0],["1999-01-26",9.25,9.25,8.0,8.9375,60500.0],["1999-01-27",9.0,9.0,8.0312,8.25,55700.0],["1999-01-28",8.25,8.625,8.1875,8.5,23000.0],["1999-01-29",8.625,9.5,8.5,9.5,42800.0],["1999-02-01",9.625,9.625,8.9375,9.25,20900.0],["1999-02-02",9.25,9.25,8.75,9.0,8100.0],["1999-02-03",8.8438,8.9375,8.6875,8.875,23500.0],["1999-02-04",9.0625,9.125,8.75,8.8125,27900.0],["1999-02-05",8.8438,9.0,8.5625,8.625,37600.0],["1999-02-08",9.0,9.0,8.5625,8.6875,20200.0],["1999-02-09",8.5625,8.75,8.5,8.5,51100.0],["1999-02-10",8.5,8.5,8.375,8.5,36700.0],["1999-02-11",8.625,8.625,8.375,8.375,12200.0],["1999-02-12",8.6875,8.6875,8.25,8.375,13300.0],["1999-02-16",8.3125,8.3125,7.75,7.8125,67400.0],["1999-02-17",7.75,8.4375,7.6875,8.125,12900.0],["1999-02-18",8.4375,8.4375,8.125,8.125,12500.0],["1999-02-19",8.25,8.25,7.5,8.125,24600.0],["1999-02-22",8.0938,8.125,7.625,7.875,18700.0],["1999-02-23",7.75,7.9375,7.625,7.75,25500.0],["1999-02-24",7.9062,7.9062,7.75,7.8125,5500.0],["1999-02-25",7.8125,8.125,7.8125,7.9375,10600.0],["1999-02-26",8.1562,8.1562,8.0,8.0625,14300.0],["1999-03-01",8.125,8.125,7.9688,7.9688,11500.0],["1999-03-02",7.9375,7.9375,7.625,7.75,20900.0],["1999-03-03",7.875,7.9688,7.7188,7.9688,4700.0],["1999-03-04",7.9375,7.9375,7.75,7.75,10700.0],["1999-03-05",7.75,7.9688,7.75,7.75,13700.0],["1999-03-08",7.8125,7.9375,7.75,7.8125,8300.0],["1999-03-09",7.75,7.9375,7.75,7.75,17500.0],["1999-03-10",7.75,7.875,7.5,7.625,23000.0],["1999-03-11",7.5,7.625,7.1875,7.375,27900.0],["1999-03-12",7.4375,7.4688,7.0,7.25,64700.0],["1999-03-15",7.4375,7.4375,6.75,7.25,55900.0],["1999-03-16",8.375,8.625,7.9375,8.0,119700.0],["1999-03-17",8.1875,8.1875,7.8125,7.9375,34900.0],["1999-03-18",8.0625,8.0625,7.9375,8.0,6800.0],["1999-03-19",8.0625,8.0625,7.6875,7.9375,15700.0],["1999-03-22",8.0,8.0,7.6875,8.0,20900.0],["1999-03-23",8.0,8.0625,7.25,7.4375,56200.0],["1999-03-24",7.5,7.875,7.5,7.75,21800.0],["1999-03-25",7.875,8.0,7.5625,7.9375,23000.0],["1999-03-26",7.9375,7.9688,7.6875,7.6875,13500.0],["1999-03-29",7.8125,7.8125,7.5,7.5,13500.0],["1999-03-30",7.5625,7.5625,7.25,7.375,37500.0],["1999-03-31",7.4375,7.5,7.0,7.125,70200.0],["1999-04-01",7.1875,7.1875,6.875,7.0,35800.0],["1999-04-05",7.1562,7.5,7.0,7.0312,23700.0],["1999-04-06",7.0312,7.375,7.0312,7.25,30800.0],["1999-04-07",7.25,7.25,6.9688,6.9688,30800.0],["1999-04-08",7.25,7.5,7.0,7.25,18800.0],["1999-04-09",7.25,7.375,7.1875,7.25,7500.0],["1999-04-12",7.375,7.8125,7.1875,7.8125,17300.0],["1999-04-13",7.8125,9.0625,7.75,8.75,61400.0],["1999-04-14",9.0,9.2812,8.6875,8.8125,61300.0],["1999-04-15",8.875,9.0,8.1875,8.25,31300.0],["1999-04-16",8.5,8.5,8.0,8.0625,28200.0],["1999-04-19",8.0625,9.4375,8.0625,9.25,97300.0],["1999-04-20",9.0,9.5,8.75,9.125,32800.0],["1999-04-21",8.75,9.25,8.5625,9.125,42200.0],["1999-04-22",9.25,9.25,8.25,8.625,19900.0],["1999-04-23",8.6875,8.875,8.125,8.5,37900.0],["1999-04-26",8.5,8.5625,8.0,8.5625,17000.0],["1999-04-27",8.5625,9.0,8.5,8.8125,36100.0],["1999-04-28",8.625,9.25,8.625,9.0,25700.0],["1999-04-29",9.125,9.5938,9.0,9.5938,44900.0],["1999-04-30",9.5625,9.5625,8.8125,9.3125,29200.0],["1999-05-03",9.1875,9.25,8.875,9.25,6000.0],["1999-05-04",8.9375,9.625,8.75,9.5,35200.0],["1999-05-05",9.1875,9.625,9.125,9.375,19900.0],["1999-05-06",9.375,9.375,9.125,9.1875,4100.0],["1999-05-07",9.25,9.25,9.125,9.25,14200.0],["1999-05-10",9.1875,9.25,9.0,9.1875,15100.0],["1999-05-11",9.375,9.5625,9.25,9.5625,30300.0],["1999-05-12",9.2812,9.5625,9.2812,9.375,20800.0],["1999-05-13",9.375,9.4688,9.1875,9.1875,26400.0],["1999-05-14",9.125,9.375,9.0938,9.0938,21900.0],["1999-05-17",9.125,9.1875,9.0,9.125,11800.0],["1999-05-18",9.0625,9.0625,8.375,8.75,38100.0],["1999-05-19",8.6875,8.875,8.625,8.6875,12000.0],["1999-05-20",8.875,8.875,8.6875,8.6875,18700.0],["1999-05-21",8.8125,8.8125,8.25,8.4375,27100.0],["1999-05-24",8.75,8.75,8.25,8.375,16000.0],["1999-05-25",8.375,9.0,8.375,8.5625,16300.0],["1999-05-26",8.9688,9.0,8.5,9.0,2900.0],["1999-05-27",8.5625,9.0,8.375,8.9375,18000.0],["1999-05-28",8.75,8.9375,8.5,8.9375,14300.0],["1999-06-01",8.875,8.9375,8.5625,8.625,15600.0],["1999-06-02",8.625,8.6875,8.25,8.625,20300.0],["1999-06-03",8.375,8.8125,8.375,8.625,14700.0],["1999-06-04",8.625,8.625,8.25,8.625,10700.0],["1999-06-07",8.4375,8.75,8.375,8.5,12300.0],["1999-06-08",8.5,8.75,8.375,8.5,21200.0],["1999-06-09",8.6875,8.6875,8.0625,8.125,26300.0],["1999-06-10",8.4375,8.4375,8.0,8.25,31400.0],["1999-06-11",8.0,8.1875,7.875,8.125,26700.0],["1999-06-14",8.125,8.125,7.75,7.9375,15200.0],["1999-06-15",7.8125,7.8125,7.25,7.75,44200.0],["1999-06-16",7.25,7.75,7.25,7.625,25500.0],["1999-06-17",7.75,7.75,7.5625,7.6875,12100.0],["1999-06-18",7.6875,9.8125,7.6875,9.3438,206900.0],["1999-06-21",9.2812,9.4375,8.75,8.875,78000.0],["1999-06-22",8.8125,9.0,8.5,8.625,28600.0],["1999-06-23",8.5625,8.75,8.25,8.4375,22200.0],["1999-06-24",8.4219,8.5625,8.3125,8.3125,17100.0],["1999-06-25",8.5,8.8125,8.375,8.5,24500.0],["1999-06-28",8.9375,8.9375,8.375,8.75,24100.0],["1999-06-29",8.5625,9.4375,8.5,9.25,61300.0],["1999-06-30",9.75,10.0,9.375,9.6875,109700.0],["1999-07-01",9.6875,9.75,9.625,9.625,70600.0],["1999-07-02",9.5312,9.625,9.0625,9.0625,52800.0],["1999-07-06",9.25,9.375,9.0625,9.0625,23400.0],["1999-07-07",9.375,9.8125,9.25,9.25,31600.0],["1999-07-08",9.5,9.625,9.1875,9.5625,36900.0],["1999-07-09",9.5625,9.6875,9.25,9.5625,18400.0],["1999-07-12",9.5625,9.75,9.4375,9.6875,52300.0],["1999-07-13",9.75,10.875,9.75,10.875,341900.0],["1999-07-14",11.5625,11.6875,10.0,10.3125,326200.0],["1999-07-15",10.375,10.4375,9.875,10.125,69000.0],["1999-07-16",10.1875,10.5,9.875,10.3125,32600.0],["1999-07-19",10.4375,11.0,10.1875,10.5,72600.0],["1999-07-20",10.625,10.75,9.625,10.125,49800.0],["1999-07-21",10.125,10.25,9.9375,10.125,38100.0],["1999-07-22",10.0625,10.4375,9.875,10.375,35500.0],["1999-07-23",10.375,10.375,9.9375,10.0,48700.0],["1999-07-26",10.125,10.25,9.8125,9.875,16000.0],["1999-07-27",9.75,9.9375,9.5,9.6875,17900.0],["1999-07-28",9.6875,9.75,9.5,9.5,24600.0],["1999-07-29",9.5312,10.25,9.4375,9.875,47700.0],["1999-07-30",9.625,10.125,9.5,9.625,22300.0],["1999-08-02",9.9375,10.0,9.3125,9.5,34700.0],["1999-08-03",9.4375,10.0,9.375,9.5,31600.0],["1999-08-04",9.375,9.5312,9.375,9.4062,7300.0],["1999-08-05",9.3438,9.5625,9.3438,9.5,12000.0],["1999-08-06",9.625,9.875,9.4688,9.5,14300.0],["1999-08-09",9.5469,10.0,9.5,9.625,35800.0],["1999-08-10",9.625,9.8125,9.5,9.6875,48300.0],["1999-08-11",9.6406,10.875,9.625,10.125,196300.0],["1999-08-12",10.1875,10.5,10.0938,10.3125,58900.0],["1999-08-13",10.25,11.125,10.2188,10.875,168500.0],["1999-08-16",11.1875,11.9375,10.9375,11.375,292000.0],["1999-08-17",11.5,12.0,11.4375,11.5,167900.0],["1999-08-18",11.5,11.6875,11.25,11.5,115700.0],["1999-08-19",11.125,11.25,10.625,11.125,67400.0],["1999-08-20",11.0,11.375,11.0,11.125,41900.0],["1999-08-23",11.4375,11.5,11.0,11.25,87400.0],["1999-08-24",11.25,11.875,11.2188,11.75,130300.0],["1999-08-25",11.8125,13.1875,11.8125,12.4375,376300.0],["1999-08-26",12.7812,12.875,12.3125,12.6875,117400.0],["1999-08-27",12.6875,12.75,12.1875,12.75,134500.0],["1999-08-30",12.75,13.5625,12.625,13.25,109000.0],["1999-08-31",13.4062,13.5,12.3125,12.625,125100.0],["1999-09-01",12.625,12.625,12.0625,12.125,61900.0],["1999-09-02",12.125,12.1875,11.125,11.6875,82300.0],["1999-09-03",11.75,12.0,11.375,11.5625,85900.0],["1999-09-07",11.5625,11.875,11.5625,11.625,18000.0],["1999-09-08",11.5,11.75,11.125,11.1875,76700.0],["1999-09-09",11.5625,11.9375,11.4375,11.625,23000.0],["1999-09-10",11.625,11.9375,11.625,11.9375,21900.0],["1999-09-13",11.625,12.0625,11.625,11.8125,30400.0],["1999-09-14",12.0,12.0,11.625,11.9375,19800.0],["1999-09-15",11.8125,12.125,11.8125,11.9375,12900.0],["1999-09-16",11.8125,11.9375,11.5625,11.625,16000.0],["1999-09-17",11.75,11.75,11.4375,11.5625,19400.0],["1999-09-20",11.6875,12.3125,11.3125,12.125,51200.0],["1999-09-21",12.0625,12.1875,11.5,11.625,31000.0],["1999-09-22",11.75,11.8125,11.125,11.375,19900.0],["1999-09-23",11.375,11.5,10.75,11.0,77300.0],["1999-09-24",10.8125,10.8125,9.875,10.25,72800.0],["1999-09-27",10.1875,10.5,10.125,10.25,15700.0],["1999-09-28",10.1875,10.375,9.5625,10.125,34200.0],["1999-09-29",10.0,10.125,9.6875,10.0,18300.0],["1999-09-30",9.875,10.0,9.75,10.0,37100.0],["1999-10-01",9.875,10.0,9.75,9.875,18500.0],["1999-10-04",9.9375,9.9375,9.75,9.875,12900.0],["1999-10-05",9.9375,10.3125,9.875,10.125,19500.0],["1999-10-06",10.2812,10.4062,10.125,10.375,17300.0],["1999-10-07",10.5,11.25,10.5,10.6875,80500.0],["1999-10-08",10.5625,10.75,10.1875,10.6875,37300.0],["1999-10-11",10.6875,10.75,10.1875,10.3125,45000.0],["1999-10-12",10.625,10.625,9.75,9.75,13600.0],["1999-10-13",9.9375,10.0625,8.75,9.125,102100.0],["1999-10-14",9.5625,9.5625,8.6875,9.0,62100.0],["1999-10-15",8.875,9.1875,8.5,8.6875,53200.0],["1999-10-18",8.5312,9.0,8.5,9.0,39900.0],["1999-10-19",8.875,9.7812,8.6562,9.125,81100.0],["1999-10-20",9.0,9.8438,9.0,9.3125,31700.0],["1999-10-21",9.25,9.5,9.125,9.125,31500.0],["1999-10-22",9.375,9.7188,9.1875,9.625,28600.0],["1999-10-25",9.75,10.625,9.75,10.125,98900.0],["1999-10-26",10.375,10.5,10.25,10.375,9500.0],["1999-10-27",10.625,10.75,10.1875,10.3125,24200.0],["1999-10-28",10.25,10.5,10.1875,10.1875,21200.0],["1999-10-29",10.25,10.3125,10.0625,10.0625,17400.0],["1999-11-01",10.125,10.3125,10.0,10.0,25200.0],["1999-11-02",9.875,10.3125,9.8438,10.125,18200.0],["1999-11-03",10.0,10.25,10.0,10.0312,14800.0],["1999-11-04",10.0,10.25,9.8125,9.8125,10000.0],["1999-11-05",9.875,10.125,9.75,10.0,10900.0],["1999-11-08",10.1875,10.375,9.875,10.375,16200.0],["1999-11-09",9.9375,10.0,9.625,9.875,20100.0],["1999-11-10",9.6875,9.875,9.625,9.75,11800.0],["1999-11-11",9.75,9.9375,9.625,9.75,13100.0],["1999-11-12",9.9375,10.375,9.6875,10.375,18200.0],["1999-11-15",10.3125,10.3125,9.875,10.125,27000.0],["1999-11-16",10.0,10.5,10.0,10.1875,54600.0],["1999-11-17",10.1875,10.3125,9.6875,9.875,77600.0],["1999-11-18",9.875,10.0,9.75,9.8594,18800.0],["1999-11-19",9.875,9.875,9.6875,9.875,30900.0],["1999-11-22",9.8125,10.3125,9.75,10.125,11600.0],["1999-11-23",10.125,10.3125,9.9375,10.125,27800.0],["1999-11-24",10.0,10.3125,9.875,10.0,11600.0],["1999-11-26",10.0,10.125,9.875,10.0,2900.0],["1999-11-29",9.9688,10.125,9.75,9.75,20400.0],["1999-11-30",9.75,9.8125,9.6875,9.8125,9200.0],["1999-12-01",9.75,10.0,9.5625,9.8125,14300.0],["1999-12-02",9.7188,9.75,9.3125,9.5,28100.0],["1999-12-03",9.625,10.0,9.375,10.0,50900.0],["1999-12-06",10.125,12.75,10.125,11.5,161500.0],["1999-12-07",11.75,11.75,10.5,10.8125,57500.0],["1999-12-08",10.8125,10.8125,10.5625,10.8125,19500.0],["1999-12-09",10.6875,10.875,10.25,10.375,25100.0],["1999-12-10",10.25,10.875,10.25,10.875,23100.0],["1999-12-13",10.8125,11.0,10.5,11.0,43500.0],["1999-12-14",11.0312,11.9375,10.9375,11.5,114900.0],["1999-12-15",12.0625,14.5,12.0,13.0,476400.0],["1999-12-16",13.4375,13.6875,12.625,12.9375,112300.0],["1999-12-17",12.9375,12.9375,12.0625,12.125,48900.0],["1999-12-20",12.0,12.5,12.0,12.5,27900.0],["1999-12-21",12.5625,13.125,12.5,12.875,98600.0],["1999-12-22",13.125,13.375,12.8125,12.9375,72800.0],["1999-12-23",13.5,13.5,12.6875,13.0,78800.0],["1999-12-27",13.0,13.625,12.5,13.625,123600.0],["1999-12-28",13.5625,14.25,13.125,14.0625,104300.0],["1999-12-29",14.3125,15.4375,14.0,14.875,296100.0],["1999-12-30",15.0625,15.125,14.5,14.625,79400.0],["1999-12-31",14.7812,14.875,14.5,14.8125,37900.0],["2000-01-03",14.625,18.25,14.625,17.9375,243300.0],["2000-01-04",17.5625,17.625,15.375,15.75,289400.0],["2000-01-05",16.0,17.0625,15.625,16.25,233700.0],["2000-01-06",16.625,17.8125,16.5625,17.25,199000.0],["2000-01-07",17.4375,17.875,17.375,17.5,85300.0],["2000-01-10",17.875,21.375,17.625,20.1875,394300.0],["2000-01-11",20.1875,21.0,18.25,18.5,255900.0],["2000-01-12",18.5,19.8125,17.9375,19.6875,118700.0],["2000-01-13",19.9375,20.0625,18.5625,19.0,114100.0],["2000-01-14",19.0,19.6875,18.375,18.75,105300.0],["2000-01-18",18.75,20.125,18.625,19.625,100600.0],["2000-01-19",20.1875,20.3125,19.125,19.8125,95000.0],["2000-01-20",19.8125,20.0,19.5,19.875,42500.0],["2000-01-21",20.0,21.0,19.75,20.8125,158600.0],["2000-01-24",21.1875,24.4375,21.1875,24.125,427400.0],["2000-01-25",24.125,29.6875,24.0,28.5,503500.0],["2000-01-26",32.5,32.75,29.0,30.5,407500.0],["2000-01-27",30.4375,30.5,23.25,24.875,490000.0],["2000-01-28",25.125,25.6875,21.875,23.875,247700.0],["2000-01-31",23.625,28.0,23.5625,26.5,264900.0],["2000-02-01",28.0,28.25,26.8125,27.25,92400.0],["2000-02-02",27.2188,27.9375,24.5,25.75,116000.0],["2000-02-03",25.625,27.875,25.625,26.8125,102600.0],["2000-02-04",28.0,29.5,27.0,27.375,123900.0],["2000-02-07",28.0,28.9375,27.625,28.375,108300.0],["2000-02-08",29.125,29.25,28.1875,28.1875,59900.0],["2000-02-09",28.2188,28.625,26.9375,27.75,84100.0],["2000-02-10",27.75,28.6875,27.5,28.375,59000.0],["2000-02-11",28.6875,29.8438,28.125,28.75,112300.0],["2000-02-14",28.875,29.875,28.625,29.0,62700.0],["2000-02-15",29.875,31.0,29.125,30.8125,106400.0],["2000-02-16",33.75,36.1875,32.375,35.1875,420700.0],["2000-02-17",36.5,40.0,36.5,38.625,386500.0],["2000-02-18",38.75,38.9375,35.125,35.6875,237900.0],["2000-02-22",35.5,37.3125,35.125,37.0,86600.0],["2000-02-23",37.5,39.0,36.875,36.875,108500.0],["2000-02-24",37.125,37.125,33.375,34.8125,193000.0],["2000-02-25",35.0,35.875,28.625,33.625,275200.0],["2000-02-28",32.9375,33.875,30.75,33.0,148400.0],["2000-02-29",33.25,36.0,32.25,34.9375,88500.0],["2000-03-01",35.25,36.0,31.0,32.0,136300.0],["2000-03-02",32.5,33.25,31.75,32.3125,72700.0],["2000-03-03",32.0,33.9375,31.75,33.4375,90400.0],["2000-03-06",33.4375,33.4375,32.5,32.875,41500.0],["2000-03-07",32.8125,32.9375,27.0625,28.5,265800.0],["2000-03-08",28.0,29.5,25.0,28.875,372900.0],["2000-03-09",29.1875,31.375,28.0,29.625,162200.0],["2000-03-10",30.5625,31.5,28.25,30.5,53500.0],["2000-03-13",30.0,30.375,28.0,29.9375,48500.0],["2000-03-14",29.9375,29.9375,27.9375,28.0,66800.0],["2000-03-15",28.0,29.0,26.25,27.0625,69900.0],["2000-03-16",26.25,27.75,26.0,26.5,107600.0],["2000-03-17",27.0938,28.125,27.0,27.5,62600.0],["2000-03-20",28.25,28.25,26.625,26.75,66400.0],["2000-03-21",26.875,27.25,25.625,27.0,51100.0],["2000-03-22",28.25,31.6875,28.0625,30.375,209200.0],["2000-03-23",31.875,31.875,29.5,29.875,65600.0],["2000-03-24",30.0312,31.5,29.875,30.75,57700.0],["2000-03-27",30.875,34.0,30.8125,33.625,142700.0],["2000-03-28",33.6875,35.0,33.4375,34.5,121900.0],["2000-03-29",34.9688,35.875,33.0,33.875,120900.0],["2000-03-30",33.0,33.875,28.625,31.5,119800.0],["2000-03-31",31.25,31.25,27.375,29.5,121600.0],["2000-04-03",30.0,30.0,28.3125,28.75,55900.0],["2000-04-04",29.125,29.125,21.8125,24.8125,320500.0],["2000-04-05",25.6875,28.5,25.25,26.75,119500.0],["2000-04-06",26.625,27.875,26.5,26.9375,43900.0],["2000-04-07",27.375,29.5,27.125,27.75,68900.0],["2000-04-10",29.25,29.375,26.875,27.25,31800.0],["2000-04-11",24.875,27.1875,24.75,26.0,45600.0],["2000-04-12",25.375,25.5,23.6875,24.125,82500.0],["2000-04-13",24.125,24.5,21.25,22.125,210800.0],["2000-04-14",20.5,20.875,16.625,17.125,349600.0],["2000-04-17",10.0625,17.0,9.6875,16.0,566800.0],["2000-04-18",16.5,24.1875,16.0,20.625,252300.0],["2000-04-19",22.0,22.5,20.5,21.875,92800.0],["2000-04-20",22.0,22.625,20.9375,21.5,62900.0],["2000-04-24",21.5625,21.5625,18.0,19.8125,97500.0],["2000-04-25",19.75,19.75,18.5,19.125,65800.0],["2000-04-26",19.75,20.0,15.25,17.25,124600.0],["2000-04-27",16.5938,19.5,16.5,18.3125,97400.0],["2000-04-28",18.3125,19.25,17.625,19.25,39000.0],["2000-05-01",19.75,23.0,18.75,21.125,93700.0],["2000-05-02",21.125,23.75,21.125,22.75,68700.0],["2000-05-03",22.5,23.75,21.5625,21.75,67500.0],["2000-05-04",22.125,23.0625,21.75,22.5625,24700.0],["2000-05-05",22.6875,23.25,22.625,23.0,41200.0],["2000-05-08",23.0625,24.5,22.5,23.5,35900.0],["2000-05-09",24.4375,24.9375,22.125,22.75,35900.0],["2000-05-10",21.625,22.6875,19.0,19.0625,69900.0],["2000-05-11",20.125,21.125,20.0,20.4375,48500.0],["2000-05-12",20.5,22.25,20.5,21.625,27400.0],["2000-05-15",21.5,21.5625,19.5,20.0,43400.0],["2000-05-16",20.625,21.0,19.3125,20.6875,36600.0],["2000-05-17",19.625,20.6875,19.0,19.625,36600.0],["2000-05-18",20.375,20.375,18.875,19.4375,62000.0],["2000-05-19",19.0,19.5,18.0,19.5,37400.0],["2000-05-22",19.25,19.875,18.25,19.375,34300.0],["2000-05-23",19.625,22.1875,19.3125,21.5,116700.0],["2000-05-24",24.75,25.5,19.0,20.5,148500.0],["2000-05-25",21.375,21.625,19.625,20.5,66500.0],["2000-05-26",20.1875,20.375,19.375,20.0,30400.0],["2000-05-30",20.1875,21.375,20.125,20.625,33600.0],["2000-05-31",20.5,21.875,20.125,20.1875,35100.0],["2000-06-01",20.75,21.0,20.125,20.5,37800.0],["2000-06-02",21.25,22.4375,20.375,22.0,36600.0],["2000-06-05",22.0,24.5,21.4375,23.75,81600.0],["2000-06-06",24.75,24.875,24.0,24.5,54600.0],["2000-06-07",24.3438,24.5,24.0,24.375,21900.0],["2000-06-08",24.1875,24.1875,22.75,24.0,18900.0],["2000-06-09",24.0,24.0,22.5,22.9062,34500.0],["2000-06-12",22.9375,25.5625,22.8125,25.375,77200.0],["2000-06-13",25.875,27.375,25.875,27.1875,73700.0],["2000-06-14",26.5,27.25,26.0625,26.6875,36400.0],["2000-06-15",26.6875,28.375,26.6875,28.3125,49600.0],["2000-06-16",28.3125,30.5,28.0,29.375,62500.0],["2000-06-19",29.8438,29.875,26.75,27.5,54900.0],["2000-06-20",27.6562,29.625,27.375,28.125,27200.0],["2000-06-21",28.3438,30.375,27.6875,29.5,62200.0],["2000-06-22",29.375,30.125,29.0625,29.375,50000.0],["2000-06-23",29.625,30.0,28.0,29.0,45500.0],["2000-06-26",29.875,31.375,29.8125,30.375,78400.0],["2000-06-27",30.0,31.5,30.0,31.125,47300.0],["2000-06-28",31.125,31.1875,30.25,30.75,59200.0],["2000-06-29",30.75,31.25,30.125,30.5,76500.0],["2000-06-30",30.625,32.0,28.5,30.0,236300.0],["2000-07-03",29.5,31.5,29.5,30.75,29900.0],["2000-07-05",30.0,31.1875,29.9375,30.6875,37700.0],["2000-07-06",29.3125,31.75,29.3125,31.3125,64200.0],["2000-07-07",31.0,31.75,30.75,31.125,43100.0],["2000-07-10",30.4375,31.5,30.3125,30.375,22400.0],["2000-07-11",30.4062,30.75,29.875,30.6875,31800.0],["2000-07-12",29.5625,30.625,29.25,30.0625,33300.0],["2000-07-13",30.125,30.25,29.0,29.3125,49800.0],["2000-07-14",28.875,29.1875,27.75,28.0,105800.0],["2000-07-17",27.3125,28.25,26.125,28.1875,63600.0],["2000-07-18",28.25,29.5,28.1875,28.3125,56100.0],["2000-07-19",27.75,28.75,27.0,27.375,58500.0],["2000-07-20",26.25,27.75,26.25,26.75,64800.0],["2000-07-21",26.8125,26.875,25.8125,26.3281,36900.0],["2000-07-24",26.125,26.5625,25.0,25.5,35400.0],["2000-07-25",25.4375,27.0625,25.4375,27.0,39700.0],["2000-07-26",27.0,27.5,25.75,27.5,70400.0],["2000-07-27",26.5,27.375,26.0625,26.875,38100.0],["2000-07-28",26.7969,26.8125,22.9375,25.0625,68700.0],["2000-07-31",23.75,26.4375,23.3125,26.4375,85100.0],["2000-08-01",23.9375,25.6875,23.875,24.875,107600.0],["2000-08-02",25.0,25.0,22.5,23.0625,89900.0],["2000-08-03",22.5625,23.5,20.5,22.625,55200.0],["2000-08-04",22.9844,24.0625,20.4375,23.75,78300.0],["2000-08-07",22.5,24.0,21.5,22.25,35300.0],["2000-08-08",23.125,23.125,22.5,22.6875,18900.0],["2000-08-09",22.4062,22.5,21.875,22.5,25200.0],["2000-08-10",22.5,22.5,21.25,22.0,22900.0],["2000-08-11",21.75,22.5,21.4375,22.5,41100.0],["2000-08-14",22.0,23.0,21.9375,22.0,36600.0],["2000-08-15",22.0,22.375,21.75,22.0,20300.0],["2000-08-16",21.9375,22.0,21.375,21.4375,20300.0],["2000-08-17",21.375,21.625,19.9375,20.375,74600.0],["2000-08-18",20.1875,20.25,19.3125,19.3125,59100.0],["2000-08-21",19.875,19.875,18.5,18.625,70800.0],["2000-08-22",18.7812,19.0,18.0,18.125,69800.0],["2000-08-23",17.875,18.0,16.25,17.125,187800.0],["2000-08-24",17.0625,17.125,14.75,15.625,274000.0],["2000-08-25",16.0,20.25,15.625,19.0,375000.0],["2000-08-28",19.5,20.75,19.125,20.0625,135100.0],["2000-08-29",19.125,20.0,19.0,19.125,70400.0],["2000-08-30",19.0,19.125,18.5625,19.125,54300.0],["2000-08-31",19.125,19.125,18.5625,19.125,47700.0],["2000-09-01",19.0625,20.375,18.625,19.5,74300.0],["2000-09-05",20.1875,20.25,18.375,18.875,45000.0],["2000-09-06",19.0625,19.5625,18.75,19.5625,38700.0],["2000-09-07",19.3125,20.0625,19.0,20.0,28000.0],["2000-09-08",20.0,20.0,19.0625,19.5625,20500.0],["2000-09-11",19.9062,19.9375,19.0,19.4375,18900.0],["2000-09-12",19.375,19.5,19.0,19.5,22500.0],["2000-09-13",19.125,19.5625,19.0,19.0312,22700.0],["2000-09-14",19.5,20.4375,19.125,20.25,44000.0],["2000-09-15",20.0312,20.0625,19.375,19.4375,22000.0],["2000-09-18",20.0,20.0,19.0,19.0,22900.0],["2000-09-19",19.125,19.375,18.8125,19.0,21400.0],["2000-09-20",18.875,19.625,18.8438,19.125,21600.0],["2000-09-21",18.9688,19.0,18.625,18.8125,30100.0],["2000-09-22",18.5625,18.875,18.0,18.75,32400.0],["2000-09-25",18.8125,19.25,18.3281,19.0,12500.0],["2000-09-26",18.3125,19.0625,18.3125,18.5625,37700.0],["2000-09-27",19.3438,19.3438,16.25,16.3125,82300.0],["2000-09-28",16.875,18.0,16.5625,17.75,19400.0],["2000-09-29",18.0,19.25,16.5,19.1875,56500.0],["2000-10-02",19.1875,19.1875,16.5,17.0,65200.0],["2000-10-03",17.0,17.125,16.25,16.625,55600.0],["2000-10-04",16.625,17.0,16.0,16.625,24500.0],["2000-10-05",16.8125,17.875,16.625,17.375,49300.0],["2000-10-06",17.25,17.7344,16.25,16.8125,20800.0],["2000-10-09",16.3125,16.8125,16.0,16.6875,10200.0],["2000-10-10",15.8125,16.375,15.0,15.25,61700.0],["2000-10-11",15.0,15.0625,13.875,14.25,81700.0],["2000-10-12",14.0156,14.9375,14.0,14.5,30000.0],["2000-10-13",13.7656,17.2188,13.75,17.125,47900.0],["2000-10-16",17.8125,19.0,17.8125,18.875,76500.0],["2000-10-17",19.875,22.4375,19.375,19.875,158000.0],["2000-10-18",20.0,20.0,18.5625,19.25,32500.0],["2000-10-19",19.25,19.6875,18.75,19.0625,53300.0],["2000-10-20",19.0,19.5,19.0,19.0625,40200.0],["2000-10-23",19.0625,20.0,19.0625,20.0,51200.0],["2000-10-24",20.2969,21.0,19.9375,19.9375,63200.0],["2000-10-25",20.1094,20.1094,19.125,19.1875,43700.0],["2000-10-26",19.25,19.4375,18.75,18.9375,40400.0],["2000-10-27",18.875,19.375,18.25,18.625,55900.0],["2000-10-30",18.9375,19.4375,18.5,19.1875,19200.0],["2000-10-31",18.8281,19.875,18.8281,19.25,23500.0],["2000-11-01",19.0,20.0,19.0,19.8125,22500.0],["2000-11-02",19.5,19.5,19.0,19.25,33200.0],["2000-11-03",19.4375,19.4375,18.75,19.0,20500.0],["2000-11-06",18.75,19.0,18.375,18.5469,14800.0],["2000-11-07",18.9375,18.9844,18.0,18.25,46500.0],["2000-11-08",18.5,19.4844,17.5,18.0,52800.0],["2000-11-09",17.5,18.5,17.0,17.5,39000.0],["2000-11-10",17.5,17.9375,17.0,17.375,17400.0],["2000-11-13",18.375,19.125,16.5,18.25,106700.0],["2000-11-14",18.8125,19.875,18.5,18.75,50200.0],["2000-11-15",19.25,19.25,18.5,18.75,23900.0],["2000-11-16",19.1719,19.1719,18.0,18.0625,16900.0],["2000-11-17",18.5,18.875,16.8125,16.8125,51100.0],["2000-11-20",16.875,17.875,16.5469,17.875,21200.0],["2000-11-21",17.875,18.4375,16.875,17.75,20100.0],["2000-11-22",17.9375,17.9375,16.5,17.125,32100.0],["2000-11-24",17.625,18.0,16.75,18.0,12600.0],["2000-11-27",17.2031,18.1094,16.75,17.375,16100.0],["2000-11-28",17.125,17.875,16.125,17.875,17600.0],["2000-11-29",18.4375,18.4375,16.5625,17.25,16100.0],["2000-11-30",17.0312,17.375,15.875,15.9375,46300.0],["2000-12-01",16.25,17.1875,16.25,16.75,44100.0],["2000-12-04",16.7969,17.5,16.1875,16.1875,18400.0],["2000-12-05",16.25,17.25,16.1875,17.0,25100.0],["2000-12-06",17.0,17.2344,16.3125,17.125,35600.0],["2000-12-07",16.375,17.4375,16.375,17.0,17300.0],["2000-12-08",17.0781,18.0625,16.5625,18.0625,36900.0],["2000-12-11",18.625,19.4375,16.875,19.375,51200.0],["2000-12-12",18.9219,19.8125,18.375,19.25,46600.0],["2000-12-13",19.875,19.875,18.4375,19.0,31800.0],["2000-12-14",19.1875,19.375,18.625,18.6875,10500.0],["2000-12-15",18.3594,18.3594,17.4375,18.0,37300.0],["2000-12-18",17.4375,18.0,16.75,16.9375,25200.0],["2000-12-19",15.0625,18.375,14.75,18.375,81000.0],["2000-12-20",16.2656,17.0,15.5,16.25,32600.0],["2000-12-21",15.5781,17.1875,15.25,15.25,57900.0],["2000-12-22",15.3281,17.125,14.5625,16.9375,40600.0],["2000-12-26",17.0,17.0,15.25,16.6875,106900.0],["2000-12-27",16.2656,17.0,15.875,16.9375,57500.0],["2000-12-28",16.2656,18.0,16.125,18.0,59700.0],["2000-12-29",18.0,18.0,16.5,17.5,94100.0],["2001-01-02",18.0,18.0,15.0625,15.5,72200.0],["2001-01-03",15.3125,16.875,15.3125,16.5625,25600.0],["2001-01-04",16.6406,17.0,16.5,16.5625,21500.0],["2001-01-05",16.6719,16.6719,15.625,16.25,26400.0],["2001-01-08",16.625,18.75,16.5625,18.0,97100.0],["2001-01-09",18.75,18.75,17.75,18.75,57900.0],["2001-01-10",18.75,19.375,18.1875,19.375,77500.0],["2001-01-11",19.4844,22.125,19.0625,22.0,104600.0],["2001-01-12",22.25,23.75,21.1875,23.625,80300.0],["2001-01-16",24.0,24.0,22.5,23.5,85300.0],["2001-01-17",23.8125,24.25,22.0,22.125,112900.0],["2001-01-18",22.9844,22.9844,19.625,21.375,58700.0],["2001-01-19",22.0,22.0,19.625,20.0,59900.0],["2001-01-22",19.7031,20.0,19.0625,19.5625,48800.0],["2001-01-23",20.0,21.625,19.0,20.125,71600.0],["2001-01-24",20.0156,21.0,20.0,20.0,57900.0],["2001-01-25",20.125,20.125,18.875,19.0625,70700.0],["2001-01-26",18.25,20.0,18.0156,19.0625,46500.0],["2001-01-29",18.8906,19.375,18.625,19.25,31100.0],["2001-01-30",19.25,20.8125,18.875,20.6875,69000.0],["2001-01-31",20.5,21.0625,20.0,20.6875,50900.0],["2001-02-01",20.6875,21.0625,20.25,20.5625,82500.0],["2001-02-02",20.5,20.75,19.5,19.625,55500.0],["2001-02-05",19.5781,20.75,19.5625,19.75,11500.0],["2001-02-06",19.875,20.125,19.75,19.8125,17500.0],["2001-02-07",19.9375,20.0,19.5,19.75,21300.0],["2001-02-08",19.5,19.75,19.0625,19.5,24500.0],["2001-02-09",19.6094,19.6094,18.125,18.4219,28800.0],["2001-02-12",19.875,20.5,17.625,18.0625,38300.0],["2001-02-13",18.0469,18.625,17.5,18.0625,20400.0],["2001-02-14",17.7031,18.5,17.6406,17.9375,22600.0],["2001-02-15",18.1875,18.1875,17.9375,18.125,17700.0],["2001-02-16",17.4531,18.0,17.4375,17.6875,17400.0],["2001-02-20",18.0,18.0,17.5,17.8125,39400.0],["2001-02-21",17.9375,18.0,16.625,16.625,31900.0],["2001-02-22",16.6875,16.75,15.5,16.0625,38800.0],["2001-02-23",15.5625,16.375,15.0625,15.75,110600.0],["2001-02-26",17.0,17.0,15.375,16.375,75900.0],["2001-02-27",16.5,16.8125,15.875,16.0,24700.0],["2001-02-28",15.9375,16.625,15.25,16.0,98800.0],["2001-03-01",15.8281,15.8281,13.8125,14.25,134100.0],["2001-03-02",14.2188,14.3125,13.25,14.25,70900.0],["2001-03-05",14.1875,15.5,13.875,15.0,49700.0],["2001-03-06",15.0,15.875,14.9844,15.5,22400.0],["2001-03-07",15.5,16.0,15.0625,15.875,19300.0],["2001-03-08",16.0,16.875,15.9375,16.125,46100.0],["2001-03-09",15.6719,15.6875,14.5,14.6875,29700.0],["2001-03-12",14.8125,14.8125,12.0,13.0625,70200.0],["2001-03-13",13.0,13.3125,10.5,12.0,75200.0],["2001-03-14",11.5,12.75,11.25,12.75,69700.0],["2001-03-15",12.875,16.0,12.6875,15.875,41000.0],["2001-03-16",15.3125,15.375,13.0,14.5,83700.0],["2001-03-19",13.75,14.6094,13.1875,14.25,27300.0],["2001-03-20",13.9844,14.5625,13.7812,14.4375,19800.0],["2001-03-21",13.625,14.6875,13.5625,14.5,25500.0],["2001-03-22",14.6719,14.875,13.625,14.625,78800.0],["2001-03-23",14.5625,15.5625,14.5,15.5625,44700.0],["2001-03-26",15.3906,17.5,15.3906,17.4375,54200.0],["2001-03-27",17.3281,18.375,17.3125,18.3125,50200.0],["2001-03-28",18.3125,18.5,16.6875,17.3125,68000.0],["2001-03-29",17.6094,17.625,16.375,17.5,29600.0],["2001-03-30",17.8125,18.5,16.125,18.25,57200.0],["2001-04-02",17.8125,18.875,17.8125,18.75,47400.0],["2001-04-03",19.0625,19.125,17.5625,18.0,60700.0],["2001-04-04",17.6875,20.25,17.0,19.0,255600.0],["2001-04-05",19.0312,19.25,18.25,18.5,82300.0],["2001-04-06",18.625,19.125,17.375,18.3125,52200.0],["2001-04-09",18.0,18.38,17.45,17.96,19400.0],["2001-04-10",17.95,18.37,17.9,18.04,46300.0],["2001-04-11",18.01,19.2,18.0,19.2,33400.0],["2001-04-12",19.35,20.34,19.35,19.94,57700.0],["2001-04-16",20.05,20.34,19.52,19.81,39800.0],["2001-04-17",19.51,20.25,19.5,19.91,25800.0],["2001-04-18",20.0,20.25,20.0,20.05,33100.0],["2001-04-19",20.04,20.43,19.68,19.95,32200.0],["2001-04-20",20.22,20.23,19.37,19.69,25900.0],["2001-04-23",19.38,19.93,18.0,19.7,37700.0],["2001-04-24",18.6,19.96,18.35,19.52,39600.0],["2001-04-25",18.91,21.02,18.55,20.95,76000.0],["2001-04-26",20.99,21.99,20.6,20.99,69200.0],["2001-04-27",21.49,21.93,20.5,21.9,68500.0],["2001-04-30",21.5,24.6,21.06,23.65,163800.0],["2001-05-01",23.98,25.4,23.97,24.59,101100.0],["2001-05-02",24.8,25.39,24.46,25.13,102600.0],["2001-05-03",25.02,25.2,24.1,25.0,97300.0],["2001-05-04",24.48,26.95,24.2,26.8,101000.0],["2001-05-07",27.17,28.5,27.16,28.25,175600.0],["2001-05-08",28.48,30.0,28.35,29.0,137400.0],["2001-05-09",28.76,29.05,28.11,28.25,91900.0],["2001-05-10",27.61,29.3,27.61,28.67,126600.0],["2001-05-11",28.86,29.05,26.09,27.25,128800.0],["2001-05-14",27.25,27.74,25.66,26.95,108600.0],["2001-05-15",26.99,27.15,26.05,26.22,53900.0],["2001-05-16",26.21,28.23,26.2,27.38,96000.0],["2001-05-17",28.0,28.74,27.88,28.45,76800.0],["2001-05-18",28.49,28.61,27.75,27.86,58500.0],["2001-05-21",27.83,27.9,26.6,27.3,138100.0],["2001-05-22",27.9,28.16,27.25,27.8,36900.0],["2001-05-23",27.79,28.5,27.5,27.96,56800.0],["2001-05-24",27.19,29.42,27.19,28.41,124700.0],["2001-05-25",29.48,29.6,27.7,29.41,81100.0],["2001-05-29",29.11,29.33,27.76,28.02,61900.0],["2001-05-30",28.0,28.13,24.13,26.21,133100.0],["2001-05-31",25.99,27.93,25.99,27.75,74900.0],["2001-06-01",27.9,28.12,26.6,27.0,55300.0],["2001-06-04",26.99,27.0,24.5,24.5,120900.0],["2001-06-05",24.45,26.25,24.44,25.44,95600.0],["2001-06-06",26.44,26.44,24.65,24.74,77600.0],["2001-06-07",24.97,25.1,22.01,24.0,140200.0],["2001-06-08",24.19,24.3,23.15,23.65,21600.0],["2001-06-11",23.65,24.44,22.46,23.9,45000.0],["2001-06-12",23.53,26.0,22.5,25.56,76400.0],["2001-06-13",26.35,26.94,24.11,24.11,89400.0],["2001-06-14",24.49,27.97,23.71,27.9,207000.0],["2001-06-15",27.62,27.76,24.11,24.38,186400.0],["2001-06-18",23.72,23.94,20.56,22.73,278900.0],["2001-06-19",22.78,25.13,21.75,22.14,125300.0],["2001-06-20",22.13,24.05,22.0,23.65,71700.0],["2001-06-21",23.5,24.8,22.8,23.86,57600.0],["2001-06-22",23.61,23.76,22.3,22.6,48900.0],["2001-06-25",22.6,24.0,22.3,23.73,49100.0],["2001-06-26",22.9,26.0,22.0,24.85,123500.0],["2001-06-27",25.2,26.0,24.89,24.9,72000.0],["2001-06-28",25.5,26.0,24.8,25.0,94800.0],["2001-06-29",25.23,27.14,24.82,27.0,64900.0],["2001-07-02",26.38,28.74,25.95,28.25,151100.0],["2001-07-03",28.26,28.45,27.7,28.25,58200.0],["2001-07-05",28.4,28.4,26.5,26.75,60900.0],["2001-07-06",27.2,27.25,25.5,26.24,48800.0],["2001-07-09",27.01,27.95,25.8,27.79,98700.0],["2001-07-10",26.31,27.57,26.3,27.56,56500.0],["2001-07-11",26.99,27.95,26.96,27.57,68300.0],["2001-07-12",27.89,27.89,26.25,27.4,86200.0],["2001-07-13",26.79,26.8,25.74,26.0,65000.0],["2001-07-16",26.2,26.4,25.82,26.16,69000.0],["2001-07-17",26.06,27.02,25.5,26.85,46400.0],["2001-07-18",26.75,26.75,24.95,25.51,40300.0],["2001-07-19",25.5,26.43,25.38,25.98,31900.0],["2001-07-20",25.74,28.85,25.74,28.28,138800.0],["2001-07-23",28.27,29.0,26.0,27.11,138800.0],["2001-07-24",27.71,27.71,26.0,26.55,44300.0],["2001-07-25",26.81,26.81,26.0,26.4,30800.0],["2001-07-26",26.2,26.61,25.44,26.38,39900.0],["2001-07-27",26.01,26.8,25.8,25.99,167700.0],["2001-07-30",24.78,26.49,24.26,26.49,41800.0],["2001-07-31",26.2,26.5,25.5,26.0,36200.0],["2001-08-01",26.77,27.0,26.25,26.75,25300.0],["2001-08-02",26.5,26.6,25.74,26.25,58600.0],["2001-08-03",26.2,26.51,25.3,25.96,53200.0],["2001-08-06",25.56,26.2,24.7,25.59,35100.0],["2001-08-07",25.5,25.93,24.95,25.55,26200.0],["2001-08-08",25.55,25.55,24.51,24.81,47200.0],["2001-08-09",24.75,24.75,22.05,22.05,115400.0],["2001-08-10",22.05,22.13,18.5,21.04,219500.0],["2001-08-13",21.01,22.0,18.95,21.05,187700.0],["2001-08-14",20.58,21.49,20.0,20.45,49400.0],["2001-08-15",20.06,21.8,19.75,21.31,117900.0],["2001-08-16",21.31,23.0,21.11,22.23,138100.0],["2001-08-17",22.45,22.45,21.31,21.9,34400.0],["2001-08-20",22.19,22.41,21.31,21.95,14800.0],["2001-08-21",21.1,22.0,20.67,20.67,28600.0],["2001-08-22",21.23,21.64,19.75,20.8,55000.0],["2001-08-23",19.94,20.28,19.0,19.0,107400.0],["2001-08-24",19.01,19.83,18.5,19.54,138600.0],["2001-08-27",19.99,20.01,19.51,19.7,64500.0],["2001-08-28",19.77,19.85,19.5,19.6,47500.0],["2001-08-29",19.51,20.5,19.51,20.5,25100.0],["2001-08-30",20.54,20.54,19.21,19.5,50500.0],["2001-08-31",19.4,19.74,19.25,19.5,22200.0],["2001-09-04",19.62,20.09,19.0,19.0,77800.0],["2001-09-05",19.0,19.0,16.5,16.88,137200.0],["2001-09-06",16.9,17.0,14.4,14.9,223500.0],["2001-09-07",14.91,16.91,13.08,15.21,142600.0],["2001-09-10",15.59,16.05,15.3,16.0,120700.0],["2001-09-17",14.49,15.27,13.45,14.41,107400.0],["2001-09-18",14.25,15.39,14.05,14.67,53200.0],["2001-09-19",14.61,15.0,12.5,13.49,141600.0],["2001-09-20",12.66,12.66,11.02,11.2,142500.0],["2001-09-21",10.88,10.88,9.0,10.0,254600.0],["2001-09-24",11.64,11.99,10.4,11.65,106000.0],["2001-09-25",13.0,14.2,12.0,13.86,126700.0],["2001-09-26",14.19,14.95,13.01,14.44,70500.0],["2001-09-27",14.01,14.63,13.41,14.44,89000.0],["2001-09-28",14.2,16.55,14.2,16.25,94500.0],["2001-10-01",16.99,17.0,15.0,15.05,72200.0],["2001-10-02",15.0,15.96,13.95,15.25,39500.0],["2001-10-03",15.24,16.45,14.8,16.39,47900.0],["2001-10-04",16.3,18.44,16.05,18.31,201800.0],["2001-10-05",17.75,18.62,16.82,18.42,149200.0],["2001-10-08",16.9,18.12,16.1,17.37,44400.0],["2001-10-09",17.2,17.75,16.2,17.25,42200.0],["2001-10-10",17.0,17.45,16.79,17.05,61600.0],["2001-10-11",17.25,18.4,16.55,18.24,50900.0],["2001-10-12",18.3,18.7,17.2,17.3,39500.0],["2001-10-15",17.45,17.95,16.73,17.71,56100.0],["2001-10-16",17.5,19.0,17.0,18.32,163300.0],["2001-10-17",18.4,18.95,17.25,17.85,118800.0],["2001-10-18",17.71,17.76,16.9,17.29,19200.0],["2001-10-19",16.4,17.39,15.4,17.39,38200.0],["2001-10-22",17.22,18.55,17.22,18.0,40100.0],["2001-10-23",17.99,18.45,17.57,18.06,17700.0],["2001-10-24",17.75,17.81,17.34,17.5,17800.0],["2001-10-25",17.4,18.25,17.12,18.0,25600.0],["2001-10-26",17.9,18.48,17.9,17.91,25900.0],["2001-10-29",18.31,18.44,17.8,17.81,25800.0],["2001-10-30",17.14,17.6,17.13,17.56,11900.0],["2001-10-31",17.7,18.49,17.55,17.81,26800.0],["2001-11-01",17.76,18.25,17.72,18.2,19000.0],["2001-11-02",17.06,18.1,17.06,17.65,20400.0],["2001-11-05",17.56,18.4,17.56,18.1,42500.0],["2001-11-06",18.1,18.24,17.92,18.23,9400.0],["2001-11-07",18.24,18.45,17.77,18.3,38600.0],["2001-11-08",17.95,18.66,17.75,18.49,38900.0],["2001-11-09",18.12,18.5,18.0,18.25,28100.0],["2001-11-12",17.98,18.3,17.0,18.2,27600.0],["2001-11-13",18.0,18.41,18.0,18.25,15500.0],["2001-11-14",18.54,18.55,17.74,18.07,25700.0],["2001-11-15",17.9,18.07,17.6,17.99,33300.0],["2001-11-16",17.92,18.14,17.53,17.55,16200.0],["2001-11-19",17.85,18.26,17.11,17.5,24600.0],["2001-11-20",17.13,17.5,17.0,17.09,14500.0],["2001-11-21",17.02,17.02,15.75,16.45,32400.0],["2001-11-23",16.38,16.7,15.88,16.48,12200.0],["2001-11-26",16.6,18.0,16.45,18.0,34300.0],["2001-11-27",17.55,17.7,17.15,17.3,14200.0],["2001-11-28",16.86,17.83,16.85,17.46,16200.0],["2001-11-29",17.2,17.95,16.95,17.95,28400.0],["2001-11-30",17.83,17.83,16.78,16.92,28100.0],["2001-12-03",16.9,17.74,15.78,17.29,40400.0],["2001-12-04",17.79,18.0,17.11,17.8,93500.0],["2001-12-05",17.94,17.95,17.4,17.71,24600.0],["2001-12-06",17.74,17.78,16.8,17.0,34200.0],["2001-12-07",17.15,17.35,16.6,16.6,16900.0],["2001-12-10",16.43,16.65,16.06,16.3,16400.0],["2001-12-11",16.48,16.48,15.95,16.15,29100.0],["2001-12-12",16.1,16.1,15.75,15.9,31200.0],["2001-12-13",15.85,16.0,15.1,15.39,27100.0],["2001-12-14",15.02,15.4,14.75,15.05,23100.0],["2001-12-17",14.27,14.77,13.15,13.95,101400.0],["2001-12-18",13.95,14.49,13.88,14.4,65100.0],["2001-12-19",14.42,14.49,14.06,14.15,31500.0],["2001-12-20",14.14,14.44,13.37,14.44,34800.0],["2001-12-21",14.9,16.59,14.25,16.55,91800.0],["2001-12-24",16.27,17.19,16.25,17.18,33100.0],["2001-12-26",17.05,18.87,17.04,18.0,49800.0],["2001-12-27",18.14,18.3,17.41,18.15,27800.0],["2001-12-28",17.96,18.35,17.6,17.6,22500.0],["2001-12-31",17.5,17.51,16.25,16.76,69300.0],["2002-01-02",16.98,17.2,16.55,16.97,21300.0],["2002-01-03",17.0,18.09,17.0,18.0,23400.0],["2002-01-04",18.0,18.7,17.87,18.61,27900.0],["2002-01-07",18.43,21.0,18.28,19.0,61700.0],["2002-01-08",19.01,20.0,18.73,19.59,64000.0],["2002-01-09",19.65,20.0,19.51,19.79,26100.0],["2002-01-10",19.52,20.0,19.5,19.75,9700.0],["2002-01-11",19.6,20.0,19.5,19.67,25100.0],["2002-01-14",19.4,19.86,18.22,18.74,48200.0],["2002-01-15",18.67,19.23,18.67,19.1,17500.0],["2002-01-16",18.77,18.77,17.15,17.45,34700.0],["2002-01-17",16.01,17.0,15.5,16.85,52500.0],["2002-01-18",16.64,17.1,16.05,16.81,27700.0],["2002-01-22",16.9,18.55,16.9,17.51,48000.0],["2002-01-23",17.5,18.2,17.5,18.2,13600.0],["2002-01-24",17.66,18.65,17.66,18.44,11600.0],["2002-01-25",18.44,19.0,17.85,18.45,30500.0],["2002-01-28",18.4,18.4,17.11,18.0,28700.0],["2002-01-29",17.52,18.0,16.75,17.75,39700.0],["2002-01-30",17.35,18.0,17.02,17.99,23100.0],["2002-01-31",17.64,19.29,17.56,18.31,36000.0],["2002-02-01",18.3,18.5,17.72,17.9,17200.0],["2002-02-04",17.62,17.83,17.12,17.12,40600.0],["2002-02-05",17.0,17.0,15.76,16.15,60300.0],["2002-02-06",16.09,17.0,16.09,16.59,27300.0],["2002-02-07",16.59,16.59,15.76,15.8,29300.0],["2002-02-08",15.92,17.5,15.65,17.32,43700.0],["2002-02-11",17.5,17.9,17.25,17.75,16100.0],["2002-02-12",17.35,17.93,17.35,17.7,5100.0],["2002-02-13",17.74,17.75,17.5,17.75,22500.0],["2002-02-14",17.73,17.75,17.07,17.17,13600.0],["2002-02-15",17.3,17.31,16.56,17.05,27000.0],["2002-02-19",16.8,17.23,16.25,16.89,23300.0],["2002-02-20",17.25,17.5,17.0,17.43,18800.0],["2002-02-21",17.47,17.65,17.12,17.12,11700.0],["2002-02-22",17.24,17.4,16.91,17.3,18200.0],["2002-02-25",17.29,17.35,16.01,16.18,28900.0],["2002-02-26",16.01,17.0,15.77,17.0,35300.0],["2002-02-27",17.03,17.03,16.02,16.1,19800.0],["2002-02-28",16.1,16.39,15.77,16.0,21100.0],["2002-03-01",15.46,16.5,15.31,16.46,41000.0],["2002-03-04",15.99,16.5,15.99,16.08,11700.0],["2002-03-05",16.34,16.55,16.04,16.42,24400.0],["2002-03-06",16.1,16.7,16.1,16.47,22300.0],["2002-03-07",16.39,16.47,16.11,16.16,14000.0],["2002-03-08",16.74,16.95,16.45,16.8,23400.0],["2002-03-11",16.58,17.74,16.51,17.6,35300.0],["2002-03-12",17.74,18.0,17.33,18.0,21800.0],["2002-03-13",17.99,18.35,17.66,17.95,24000.0],["2002-03-14",18.0,18.0,17.75,17.84,5900.0],["2002-03-15",17.61,17.8,17.1,17.43,28300.0],["2002-03-18",17.8,18.97,17.5,18.75,57500.0],["2002-03-19",18.98,19.05,18.37,18.95,29800.0],["2002-03-20",18.99,19.1,18.67,18.74,45600.0],["2002-03-21",18.73,19.24,18.25,18.3,37800.0],["2002-03-22",18.7,18.87,18.0,18.3,19000.0],["2002-03-25",18.1,18.25,17.55,17.65,16000.0],["2002-03-26",17.56,18.1,17.56,18.0,7900.0],["2002-03-27",17.41,18.06,17.41,17.8,20800.0],["2002-03-28",17.7,18.0,17.23,17.68,46800.0],["2002-04-01",17.58,18.6,16.86,18.0,46000.0],["2002-04-02",18.05,18.05,17.43,17.65,10400.0],["2002-04-03",17.65,17.69,16.96,17.06,21700.0],["2002-04-04",16.99,17.59,16.98,17.5,11700.0],["2002-04-05",17.5,17.7,17.11,17.6,20100.0],["2002-04-08",17.07,17.49,16.93,17.18,9100.0],["2002-04-09",17.4,17.71,16.95,17.25,8500.0],["2002-04-10",17.3,17.3,16.27,16.99,36500.0],["2002-04-11",16.6,17.5,16.5,17.46,23300.0],["2002-04-12",17.27,17.54,16.96,17.5,25700.0],["2002-04-15",17.28,17.75,17.13,17.75,23900.0],["2002-04-16",17.5,17.75,17.15,17.68,23800.0],["2002-04-17",17.7,17.9,17.35,17.4,14100.0],["2002-04-18",17.94,17.95,17.16,17.49,10400.0],["2002-04-19",17.48,17.49,17.0,17.02,14700.0],["2002-04-22",16.75,16.81,16.5,16.63,17200.0],["2002-04-23",16.6,16.7,16.35,16.65,22900.0],["2002-04-24",16.66,16.74,16.1,16.25,28400.0],["2002-04-25",16.46,16.48,15.85,16.36,32800.0],["2002-04-26",16.0,16.39,15.63,16.29,23000.0],["2002-04-29",16.4,16.4,15.63,16.4,34500.0],["2002-04-30",16.0,16.3,15.85,16.29,52800.0],["2002-05-01",16.33,16.33,15.31,15.51,54800.0],["2002-05-02",15.31,15.71,14.77,15.7,44500.0],["2002-05-03",15.7,15.74,15.25,15.39,30200.0],["2002-05-06",15.06,15.25,13.27,14.0,73600.0],["2002-05-07",14.25,14.49,13.0,13.7,69900.0],["2002-05-08",13.7,14.54,13.7,14.5,40400.0],["2002-05-09",14.25,14.42,14.0,14.0,35600.0],["2002-05-10",13.8,14.06,13.11,13.6,35000.0],["2002-05-13",13.55,14.69,13.55,14.59,33900.0],["2002-05-14",14.34,15.65,14.11,15.44,35200.0],["2002-05-15",15.6,15.62,15.2,15.29,25100.0],["2002-05-16",15.29,15.29,13.51,14.85,47500.0],["2002-05-17",15.0,15.15,14.38,14.75,15100.0],["2002-05-20",14.75,14.75,14.48,14.51,11000.0],["2002-05-21",14.65,14.95,14.19,14.7,23200.0],["2002-05-22",14.31,14.49,13.63,13.83,36200.0],["2002-05-23",13.84,14.15,13.75,14.15,24500.0],["2002-05-24",14.19,14.49,13.62,13.73,44000.0],["2002-05-28",13.5,13.98,13.25,13.5,31500.0],["2002-05-29",13.25,13.5,12.0,12.17,53000.0],["2002-05-30",11.7,12.19,11.09,12.19,105200.0],["2002-05-31",12.2,14.0,12.01,13.81,115100.0],["2002-06-03",14.0,14.25,12.75,13.49,61700.0],["2002-06-04",13.42,13.51,12.89,13.0,43700.0],["2002-06-05",13.1,13.5,12.45,12.75,52300.0],["2002-06-06",12.5,13.0,12.41,12.51,19200.0],["2002-06-07",12.42,12.9,12.42,12.7,27200.0],["2002-06-10",12.76,13.0,12.75,12.76,16300.0],["2002-06-11",12.75,12.94,12.68,12.9,32000.0],["2002-06-12",12.68,12.95,12.6,12.77,26400.0],["2002-06-13",12.46,13.25,12.1,12.54,59500.0],["2002-06-14",12.5,12.7,12.2,12.3,41600.0],["2002-06-17",12.29,13.9,12.27,13.07,40600.0],["2002-06-18",13.14,13.35,12.93,13.05,18500.0],["2002-06-19",12.95,13.15,12.51,12.51,14100.0],["2002-06-20",12.88,12.98,12.44,12.94,38500.0],["2002-06-21",12.71,13.2,12.69,12.94,40400.0],["2002-06-24",13.07,13.5,12.81,12.95,26500.0],["2002-06-25",13.13,13.91,12.86,12.96,24700.0],["2002-06-26",12.89,13.0,12.49,13.0,24700.0],["2002-06-27",13.74,13.75,13.25,13.45,34000.0],["2002-06-28",13.45,15.0,13.45,14.86,180200.0],["2002-07-01",14.99,15.25,13.54,13.76,46600.0],["2002-07-02",13.77,13.77,12.64,12.89,42000.0],["2002-07-03",12.98,12.98,12.15,12.4,31300.0],["2002-07-05",12.59,13.4,12.51,12.75,24100.0],["2002-07-08",12.8,13.1,12.76,12.88,24100.0],["2002-07-09",12.8,12.95,12.35,12.5,15800.0],["2002-07-10",12.75,12.89,12.5,12.59,30300.0],["2002-07-11",12.6,12.95,12.15,12.3,39100.0],["2002-07-12",12.34,12.55,12.18,12.19,17400.0],["2002-07-15",12.24,12.3,10.05,11.05,101400.0],["2002-07-16",10.71,11.78,10.7,11.34,29100.0],["2002-07-17",11.35,11.64,11.07,11.4,27000.0],["2002-07-18",11.45,11.5,10.26,10.5,27000.0],["2002-07-19",10.41,10.59,8.76,10.49,192900.0],["2002-07-22",10.15,10.8,10.0,10.45,70600.0],["2002-07-23",10.54,10.54,8.13,8.31,142700.0],["2002-07-24",8.15,8.45,6.35,7.45,399800.0],["2002-07-25",7.51,7.51,6.9,7.15,145000.0],["2002-07-26",7.26,8.64,7.1,8.33,129500.0],["2002-07-29",8.59,10.1,8.09,9.89,100500.0],["2002-07-30",11.76,11.76,9.95,10.35,97100.0],["2002-07-31",10.49,10.49,8.75,8.79,84000.0],["2002-08-01",8.96,9.43,8.71,9.01,38600.0],["2002-08-02",9.12,9.8,8.47,8.75,46800.0],["2002-08-05",8.89,9.08,8.0,8.0,71200.0],["2002-08-06",8.2,9.18,8.0,8.42,58900.0],["2002-08-07",8.45,8.45,7.82,7.98,47400.0],["2002-08-08",8.09,8.6,7.93,8.53,38700.0],["2002-08-09",8.55,9.72,8.25,9.49,38200.0],["2002-08-12",9.06,9.2,8.8,9.02,16200.0],["2002-08-13",9.2,9.35,8.77,9.05,25000.0],["2002-08-14",9.05,9.25,8.77,9.25,16500.0],["2002-08-15",9.23,10.0,9.05,9.38,27900.0],["2002-08-16",9.42,9.85,9.07,9.6,18900.0],["2002-08-19",9.8,10.1,9.26,9.8,32300.0],["2002-08-20",9.93,10.1,9.75,10.0,15000.0],["2002-08-21",10.25,11.0,10.0,10.87,87100.0],["2002-08-22",11.0,12.15,10.73,11.35,85100.0],["2002-08-23",11.65,11.84,9.75,10.35,34400.0],["2002-08-26",10.0,10.25,9.56,9.94,33700.0],["2002-08-27",10.0,10.0,9.56,9.61,21300.0],["2002-08-28",9.6,10.0,9.5,9.5,17400.0],["2002-08-29",9.69,9.85,9.5,9.54,21900.0],["2002-08-30",9.46,9.81,9.4,9.4,14200.0],["2002-09-03",9.45,9.7,8.65,8.8,37400.0],["2002-09-04",8.81,9.33,8.78,9.33,14000.0],["2002-09-05",9.21,10.0,9.08,9.65,35600.0],["2002-09-06",10.0,10.0,9.65,9.95,16300.0],["2002-09-09",9.93,9.95,9.6,9.6,12300.0],["2002-09-10",9.85,9.9,9.28,9.29,15900.0],["2002-09-11",9.15,9.36,8.93,8.93,16700.0],["2002-09-12",9.17,9.31,8.87,9.05,20100.0],["2002-09-13",9.0,9.09,8.95,8.99,24200.0],["2002-09-16",8.65,8.97,8.62,8.93,15100.0],["2002-09-17",9.15,9.38,8.9,9.03,7200.0],["2002-09-18",9.05,9.11,8.76,8.97,11200.0],["2002-09-19",8.96,8.96,8.64,8.74,23800.0],["2002-09-20",9.5,9.5,8.85,8.95,47300.0],["2002-09-23",9.06,9.14,8.52,8.74,25100.0],["2002-09-24",8.7,8.7,8.28,8.64,24700.0],["2002-09-25",8.64,9.0,8.17,8.35,29500.0],["2002-09-26",8.21,8.98,8.18,8.75,16400.0],["2002-09-27",8.73,9.0,8.68,8.89,20800.0],["2002-09-30",8.6,8.99,8.35,8.96,14200.0],["2002-10-01",8.77,9.3,8.39,9.25,19900.0],["2002-10-02",8.87,9.51,8.34,8.48,33400.0],["2002-10-03",8.81,9.57,8.34,9.57,46900.0],["2002-10-04",9.58,9.85,9.4,9.78,49600.0],["2002-10-07",9.8,9.88,9.3,9.42,34200.0],["2002-10-08",9.31,9.59,9.04,9.23,15800.0],["2002-10-09",9.22,9.33,8.5,8.85,47800.0],["2002-10-10",8.76,9.35,8.7,9.04,28200.0],["2002-10-11",8.75,9.8,8.75,9.37,24900.0],["2002-10-14",9.27,9.67,9.17,9.25,7200.0],["2002-10-15",9.46,9.57,9.2,9.28,22500.0],["2002-10-16",9.05,9.29,8.99,9.09,14000.0],["2002-10-17",9.1,9.45,8.79,9.34,23700.0],["2002-10-18",9.4,9.85,9.38,9.75,20400.0],["2002-10-21",9.64,10.35,9.64,10.35,15300.0],["2002-10-22",10.14,10.62,10.13,10.46,28800.0],["2002-10-23",10.75,10.8,10.65,10.8,26500.0],["2002-10-24",10.85,11.5,10.85,11.01,38300.0],["2002-10-25",11.39,11.39,11.02,11.17,32100.0],["2002-10-28",11.17,11.76,11.05,11.23,34200.0],["2002-10-29",11.69,11.69,10.71,11.08,14000.0],["2002-10-30",11.03,11.03,10.5,10.6,27100.0],["2002-10-31",10.49,10.49,9.9,9.97,16900.0],["2002-11-01",9.97,10.5,9.9,10.5,12300.0],["2002-11-04",10.49,10.8,10.41,10.73,13000.0],["2002-11-05",10.89,10.99,10.46,10.5,18000.0],["2002-11-06",10.32,10.79,10.32,10.7,11600.0],["2002-11-07",10.57,10.6,10.28,10.28,10400.0],["2002-11-08",10.47,11.0,10.26,10.43,13800.0],["2002-11-11",10.3,10.4,9.98,9.99,15800.0],["2002-11-12",10.1,10.48,10.1,10.25,11700.0],["2002-11-13",10.11,10.3,10.0,10.11,20500.0],["2002-11-14",10.11,10.99,10.04,10.72,36100.0],["2002-11-15",10.7,10.95,10.67,10.8,16100.0],["2002-11-18",10.68,10.94,10.26,10.52,8000.0],["2002-11-19",10.25,10.56,9.97,9.99,12000.0],["2002-11-20",10.28,10.49,9.7,10.43,28300.0],["2002-11-21",10.11,10.44,10.0,10.31,14100.0],["2002-11-22",10.0,10.23,10.0,10.18,21300.0],["2002-11-25",10.03,10.17,9.85,10.0,33600.0],["2002-11-26",9.99,10.04,9.71,9.8,22600.0],["2002-11-27",9.96,11.0,9.96,10.83,55500.0],["2002-11-29",10.82,11.0,10.4,10.55,16700.0],["2002-12-02",10.27,10.85,10.02,10.08,28600.0],["2002-12-03",10.57,10.57,9.97,10.25,23100.0],["2002-12-04",10.23,10.5,9.77,10.07,11900.0],["2002-12-05",10.2,10.2,9.84,10.0,7700.0],["2002-12-06",9.9,10.1,9.9,9.91,16100.0],["2002-12-09",9.89,10.0,9.64,9.65,10200.0],["2002-12-10",9.61,9.7,9.01,9.11,22900.0],["2002-12-11",9.03,9.33,9.03,9.25,14700.0],["2002-12-12",9.18,9.44,9.15,9.21,8200.0],["2002-12-13",9.08,9.42,9.05,9.05,12600.0],["2002-12-16",9.04,9.18,8.53,8.99,42900.0],["2002-12-17",8.5,9.65,8.5,9.43,30300.0],["2002-12-18",9.01,9.65,8.81,9.16,24800.0],["2002-12-19",9.01,9.54,8.76,9.2,8900.0],["2002-12-20",9.35,9.35,8.82,9.32,25200.0],["2002-12-23",9.32,9.5,9.16,9.25,14300.0],["2002-12-24",9.25,9.5,8.95,9.21,12100.0],["2002-12-26",8.9,9.22,8.76,9.13,10200.0],["2002-12-27",8.91,9.13,8.5,9.03,20100.0],["2002-12-30",8.53,8.75,7.81,8.32,65900.0],["2002-12-31",8.35,8.48,8.1,8.34,40200.0],["2003-01-02",8.36,9.14,8.21,9.14,33300.0],["2003-01-03",9.2,9.51,8.95,9.15,22100.0],["2003-01-06",9.5,9.5,9.37,9.4,12400.0],["2003-01-07",8.01,9.0,8.01,8.92,53100.0],["2003-01-08",8.4,8.6,8.26,8.4,83800.0],["2003-01-09",8.43,8.75,8.43,8.62,14800.0],["2003-01-10",8.75,8.75,8.24,8.6,16800.0],["2003-01-13",8.43,8.45,8.21,8.26,18600.0],["2003-01-14",8.34,8.39,8.25,8.34,11800.0],["2003-01-15",8.25,8.6,8.1,8.1,16000.0],["2003-01-16",8.14,8.25,7.61,7.72,48000.0],["2003-01-17",7.63,8.07,7.16,7.56,52300.0],["2003-01-21",7.51,7.63,7.07,7.26,21100.0],["2003-01-22",7.4,7.4,7.02,7.27,19100.0],["2003-01-23",7.12,7.55,7.07,7.54,16000.0],["2003-01-24",7.5,7.61,7.25,7.4,18000.0],["2003-01-27",7.43,7.55,7.36,7.54,15400.0],["2003-01-28",7.1,7.64,7.1,7.5,29700.0],["2003-01-29",7.42,7.42,7.11,7.2,46900.0],["2003-01-30",7.05,7.49,7.05,7.19,31800.0],["2003-01-31",7.09,7.42,7.09,7.34,16100.0],["2003-02-03",7.42,7.42,7.11,7.12,21900.0],["2003-02-04",7.18,7.18,6.52,6.6,67600.0],["2003-02-05",6.61,7.19,6.61,7.06,33200.0],["2003-02-06",7.06,7.1,6.91,6.95,28400.0],["2003-02-07",6.9,7.25,6.9,7.0,25000.0],["2003-02-10",7.02,7.02,6.75,6.99,24200.0],["2003-02-11",6.98,7.19,6.78,6.99,31500.0],["2003-02-12",7.02,7.02,6.85,6.85,16200.0],["2003-02-13",6.85,6.93,6.71,6.84,14700.0],["2003-02-14",6.94,6.98,6.86,6.89,8300.0],["2003-02-18",6.93,7.28,6.91,7.19,43600.0],["2003-02-19",7.36,7.36,7.2,7.22,17200.0],["2003-02-20",7.24,7.31,7.12,7.16,58100.0],["2003-02-21",7.2,7.39,7.17,7.25,21200.0],["2003-02-24",7.4,7.4,6.99,7.05,17800.0],["2003-02-25",7.0,7.13,6.86,7.03,13900.0],["2003-02-26",7.03,7.19,6.75,6.76,31300.0],["2003-02-27",6.8,6.99,6.75,6.79,9200.0],["2003-02-28",6.95,6.96,6.55,6.7,34000.0],["2003-03-03",6.77,6.77,5.25,6.03,115900.0],["2003-03-04",5.84,6.16,5.35,5.51,59600.0],["2003-03-05",5.35,6.16,5.26,5.9,97300.0],["2003-03-06",5.9,5.98,5.25,5.43,57100.0],["2003-03-07",5.36,5.63,5.36,5.39,58700.0],["2003-03-10",5.35,5.35,4.86,4.93,63400.0],["2003-03-11",4.94,4.97,4.28,4.75,70800.0],["2003-03-12",4.53,4.85,4.4,4.55,71400.0],["2003-03-13",4.58,4.8,4.43,4.79,55000.0],["2003-03-14",4.8,4.87,4.7,4.76,41000.0],["2003-03-17",4.79,5.52,4.7,5.31,61700.0],["2003-03-18",5.31,6.19,5.31,5.5,63200.0],["2003-03-19",5.73,5.87,5.6,5.66,30600.0],["2003-03-20",5.61,6.18,5.61,5.84,47900.0],["2003-03-21",6.21,6.28,5.9,5.95,51900.0],["2003-03-24",5.88,5.91,5.56,5.56,18500.0],["2003-03-25",5.99,6.04,5.76,6.02,20600.0],["2003-03-26",6.1,6.64,5.94,6.47,73200.0],["2003-03-27",6.52,7.99,6.26,7.46,106500.0],["2003-03-28",7.5,7.97,7.5,7.75,61600.0],["2003-03-31",7.85,7.85,6.92,7.2,61800.0],["2003-04-01",7.08,7.27,6.51,6.77,56400.0],["2003-04-02",6.83,7.9,6.83,7.25,56000.0],["2003-04-03",7.43,7.43,7.11,7.18,12300.0],["2003-04-04",7.19,7.45,7.19,7.24,23200.0],["2003-04-07",7.5,7.5,6.95,6.95,32300.0],["2003-04-08",6.95,7.05,6.73,6.88,22200.0],["2003-04-09",6.76,6.93,6.76,6.8,13300.0],["2003-04-10",6.8,6.97,6.76,6.93,13000.0],["2003-04-11",6.91,6.91,5.82,6.33,76300.0],["2003-04-14",6.29,6.38,6.13,6.18,23000.0],["2003-04-15",6.32,6.48,6.08,6.19,15300.0],["2003-04-16",5.84,6.71,5.84,6.53,27700.0],["2003-04-17",6.68,6.7,6.35,6.5,21200.0],["2003-04-21",6.4,6.63,6.15,6.24,50100.0],["2003-04-22",6.16,6.55,6.05,6.5,64400.0],["2003-04-23",6.47,6.51,6.17,6.42,35700.0],["2003-04-24",6.39,6.6,6.27,6.51,27900.0],["2003-04-25",6.5,6.6,6.35,6.35,57700.0],["2003-04-28",6.52,6.9,6.4,6.8,55700.0],["2003-04-29",6.9,7.93,6.8,7.13,84100.0],["2003-04-30",7.24,7.42,7.09,7.09,36400.0],["2003-05-01",7.05,7.15,6.8,6.97,22600.0],["2003-05-02",6.98,7.25,6.86,7.25,34900.0],["2003-05-05",7.16,7.61,7.07,7.37,39400.0],["2003-05-06",7.6,8.72,7.39,8.07,99600.0],["2003-05-07",8.5,10.94,8.14,9.9,182600.0],["2003-05-08",9.72,9.9,9.16,9.49,53200.0],["2003-05-09",9.4,10.0,8.81,9.98,59100.0],["2003-05-12",10.09,10.85,9.73,10.42,79100.0],["2003-05-13",10.17,10.69,9.76,10.05,38200.0],["2003-05-14",10.05,10.15,9.44,9.6,65700.0],["2003-05-15",9.44,9.5,8.57,8.7,61000.0],["2003-05-16",8.48,8.73,7.75,8.5,93800.0],["2003-05-19",8.74,9.31,8.45,8.63,62600.0],["2003-05-20",8.91,8.91,8.22,8.39,36700.0],["2003-05-21",8.6,8.95,8.26,8.94,33300.0],["2003-05-22",8.94,9.6,8.7,9.55,55100.0],["2003-05-23",9.55,10.25,9.54,9.95,51500.0],["2003-05-27",10.2,10.6,10.16,10.34,51000.0],["2003-05-28",10.18,11.0,10.18,10.9,61200.0],["2003-05-29",10.66,11.6,10.66,11.5,78700.0],["2003-05-30",11.49,11.68,11.25,11.45,68600.0],["2003-06-02",11.4,11.45,10.5,10.89,58000.0],["2003-06-03",10.56,11.08,10.56,11.0,30700.0],["2003-06-04",10.85,11.05,10.76,10.78,18100.0],["2003-06-05",10.71,11.03,10.71,11.0,37300.0],["2003-06-06",11.0,11.98,10.8,11.27,60400.0],["2003-06-09",11.2,12.89,11.2,12.4,91000.0],["2003-06-10",12.52,13.85,12.42,12.65,197900.0],["2003-06-11",12.7,13.0,12.62,12.65,38300.0],["2003-06-12",12.45,12.82,11.63,11.83,63800.0],["2003-06-13",11.88,11.88,11.01,11.38,66500.0],["2003-06-16",11.31,11.62,11.22,11.35,33900.0],["2003-06-17",11.22,11.8,10.55,11.8,117100.0],["2003-06-18",11.79,12.82,11.79,12.73,58500.0],["2003-06-19",12.73,12.95,12.4,12.69,48400.0],["2003-06-20",12.55,12.74,12.03,12.6,26600.0],["2003-06-23",12.19,12.73,11.65,11.7,44200.0],["2003-06-24",11.82,12.31,11.75,11.75,48800.0],["2003-06-25",11.95,12.62,11.8,12.07,62900.0],["2003-06-26",12.47,12.98,11.66,12.89,75700.0],["2003-06-27",12.55,13.49,12.55,13.4,58300.0],["2003-06-30",13.35,14.09,13.05,13.98,100800.0],["2003-07-01",14.0,15.77,13.27,15.77,155900.0],["2003-07-02",16.27,17.2,15.01,15.12,248700.0],["2003-07-03",15.11,15.5,14.3,15.5,91900.0],["2003-07-07",15.84,16.07,15.05,15.99,77000.0],["2003-07-08",15.15,16.18,15.11,15.89,66800.0],["2003-07-09",15.9,16.0,15.27,16.0,46800.0],["2003-07-10",15.49,15.97,15.24,15.65,47700.0],["2003-07-11",15.6,15.79,15.27,15.68,29100.0],["2003-07-14",15.77,16.0,15.32,15.46,74000.0],["2003-07-15",15.4,15.45,14.25,15.15,111300.0],["2003-07-16",15.13,15.36,13.52,14.01,79700.0],["2003-07-17",13.8,13.99,12.92,13.04,83800.0],["2003-07-18",13.01,13.84,12.85,13.68,46300.0],["2003-07-21",13.45,14.45,13.2,14.21,61900.0],["2003-07-22",15.61,15.79,13.5,13.6,65300.0],["2003-07-23",13.6,13.87,13.52,13.85,24100.0],["2003-07-24",13.96,14.3,13.62,14.2,24500.0],["2003-07-25",13.96,14.2,13.67,13.83,21100.0],["2003-07-28",14.07,14.25,13.84,14.19,29000.0],["2003-07-29",14.1,14.24,13.85,14.09,18800.0],["2003-07-30",14.18,14.18,13.0,13.68,15400.0],["2003-07-31",13.71,13.97,13.34,13.59,22900.0],["2003-08-01",13.39,13.5,12.27,12.42,57200.0],["2003-08-04",12.91,12.92,11.18,12.89,117300.0],["2003-08-05",12.89,13.29,12.7,13.05,29100.0],["2003-08-06",13.1,13.28,12.76,13.25,44300.0],["2003-08-07",13.0,13.5,12.56,13.5,25400.0],["2003-08-08",13.29,13.54,12.51,12.98,10600.0],["2003-08-11",13.4,13.4,12.7,12.9,19600.0],["2003-08-12",12.65,12.9,12.32,12.89,16800.0],["2003-08-13",12.88,12.94,12.41,12.6,16000.0],["2003-08-14",12.85,12.85,12.28,12.5,21100.0],["2003-08-15",12.31,12.5,12.3,12.45,9500.0],["2003-08-18",11.9,13.0,11.9,12.95,21500.0],["2003-08-19",13.0,13.21,12.54,12.71,27700.0],["2003-08-20",12.84,13.1,12.56,12.79,19200.0],["2003-08-21",13.0,13.09,12.79,12.89,12100.0],["2003-08-22",12.8,13.04,12.1,12.25,30800.0],["2003-08-25",12.5,12.5,11.82,11.84,14500.0],["2003-08-26",11.69,12.0,11.09,11.62,42200.0],["2003-08-27",11.8,12.32,11.4,11.7,27200.0],["2003-08-28",11.96,12.35,11.64,12.11,29100.0],["2003-08-29",11.99,12.09,11.26,11.58,26000.0],["2003-09-02",11.35,12.7,11.35,12.7,28900.0],["2003-09-03",12.8,12.82,11.7,11.8,30600.0],["2003-09-04",11.95,12.48,11.95,12.45,30700.0],["2003-09-05",12.44,12.5,11.59,12.0,32700.0],["2003-09-08",11.75,12.7,11.75,11.8,25400.0],["2003-09-09",11.79,12.0,11.49,11.7,20600.0],["2003-09-10",11.38,11.76,11.32,11.65,38500.0],["2003-09-11",11.42,11.7,11.26,11.39,15100.0],["2003-09-12",11.55,14.49,11.52,13.8,193600.0],["2003-09-15",14.65,15.4,14.2,14.22,199500.0],["2003-09-16",15.0,15.0,13.56,13.57,69600.0],["2003-09-17",14.05,14.05,12.93,12.97,33800.0],["2003-09-18",13.15,13.4,12.94,12.94,43800.0],["2003-09-19",13.4,13.41,12.95,13.3,24100.0],["2003-09-22",12.97,13.18,12.12,12.42,39500.0],["2003-09-23",12.5,13.45,12.4,12.75,25300.0],["2003-09-24",12.49,13.15,12.49,12.91,38900.0],["2003-09-25",13.16,13.16,12.0,12.01,72900.0],["2003-09-26",12.26,12.31,11.19,11.6,66800.0],["2003-09-29",11.45,12.05,11.36,11.78,44700.0],["2003-09-30",11.95,11.95,11.19,11.47,35600.0],["2003-10-01",11.71,12.37,11.4,12.37,38400.0],["2003-10-02",12.39,12.39,11.62,12.13,14000.0],["2003-10-03",12.2,12.6,12.2,12.42,21300.0],["2003-10-06",12.64,12.66,12.04,12.28,7600.0],["2003-10-07",12.08,12.2,11.61,12.19,35400.0],["2003-10-08",12.54,12.54,11.53,11.68,31000.0],["2003-10-09",11.56,12.25,11.56,11.69,32600.0],["2003-10-10",11.67,11.83,11.37,11.44,29500.0],["2003-10-13",11.35,12.03,11.35,11.84,20600.0],["2003-10-14",11.61,12.05,11.53,12.05,18200.0],["2003-10-15",11.99,11.99,11.51,11.6,3200.0],["2003-10-16",11.56,11.9,11.56,11.9,8900.0],["2003-10-17",11.68,11.9,11.35,11.35,16200.0],["2003-10-20",11.36,11.95,11.36,11.55,13400.0],["2003-10-21",11.63,11.75,11.15,11.32,37700.0],["2003-10-22",11.15,11.39,10.5,10.85,78300.0],["2003-10-23",10.8,11.08,10.5,10.54,35300.0],["2003-10-24",10.65,10.91,10.54,10.75,34500.0],["2003-10-27",10.75,11.11,10.5,10.5,32000.0],["2003-10-28",10.43,10.75,10.26,10.55,28700.0],["2003-10-29",10.55,10.75,10.12,10.39,35800.0],["2003-10-30",10.38,10.95,10.36,10.51,36400.0],["2003-10-31",10.3,10.87,10.3,10.56,17900.0],["2003-11-03",10.45,10.93,10.41,10.49,21900.0],["2003-11-04",10.51,10.77,9.95,9.95,62700.0],["2003-11-05",9.89,10.16,9.84,10.1,41900.0],["2003-11-06",10.17,10.19,9.96,10.04,8100.0],["2003-11-07",10.05,10.08,9.77,9.91,35300.0],["2003-11-10",9.7,9.99,9.1,9.2,68900.0],["2003-11-11",9.15,9.5,9.01,9.39,42700.0],["2003-11-12",9.13,9.81,9.13,9.81,31400.0],["2003-11-13",9.52,9.84,9.44,9.67,12800.0],["2003-11-14",9.83,9.9,9.18,9.35,30900.0],["2003-11-17",9.03,9.46,8.33,9.22,50400.0],["2003-11-18",8.81,9.5,8.81,9.01,26300.0],["2003-11-19",8.8,9.42,8.75,9.42,16800.0],["2003-11-20",9.25,9.48,9.0,9.2,16700.0],["2003-11-21",9.75,9.75,9.07,9.08,19800.0],["2003-11-24",8.99,9.5,8.99,9.33,25300.0],["2003-11-25",9.25,9.5,9.25,9.45,16600.0],["2003-11-26",9.5,9.5,9.16,9.45,6600.0],["2003-11-28",9.24,9.6,9.24,9.41,10200.0],["2003-12-01",9.47,10.32,9.31,10.25,61400.0],["2003-12-02",10.45,10.95,10.23,10.6,45300.0],["2003-12-03",10.95,10.95,9.63,9.8,41000.0],["2003-12-04",9.65,9.99,9.15,9.46,28900.0],["2003-12-05",9.26,9.49,9.0,9.13,38500.0],["2003-12-08",9.15,9.25,8.7,9.24,31800.0],["2003-12-09",8.99,9.2,8.8,8.83,32200.0],["2003-12-10",9.34,9.34,8.81,9.0,17100.0],["2003-12-11",9.19,9.65,8.99,9.4,18300.0],["2003-12-12",9.08,9.47,9.08,9.1,18100.0],["2003-12-15",9.5,10.3,9.13,9.13,47200.0],["2003-12-16",8.77,9.8,8.77,9.8,44100.0],["2003-12-17",10.31,10.31,9.8,10.0,38700.0],["2003-12-18",9.68,9.92,9.5,9.83,16000.0],["2003-12-19",10.15,10.19,9.52,9.96,32500.0],["2003-12-22",9.55,9.84,9.26,9.8,32800.0],["2003-12-23",9.56,9.9,9.3,9.7,26100.0],["2003-12-24",9.3,9.91,9.25,9.25,24000.0],["2003-12-26",9.0,9.6,8.89,9.45,27400.0],["2003-12-29",9.55,9.66,9.2,9.3,75800.0],["2003-12-30",8.91,9.49,8.91,9.24,34000.0],["2003-12-31",9.01,9.3,9.01,9.29,52000.0],["2004-01-02",9.4,9.5,9.26,9.38,16400.0],["2004-01-05",9.4,9.4,9.22,9.36,21400.0],["2004-01-06",9.3,9.4,9.05,9.05,110900.0],["2004-01-07",9.3,9.3,8.9,9.0,51400.0],["2004-01-08",9.1,9.5,9.0,9.27,36100.0],["2004-01-09",9.26,9.49,9.11,9.22,32700.0],["2004-01-12",9.75,10.2,9.45,9.85,49400.0],["2004-01-13",9.84,9.99,9.7,9.89,14000.0],["2004-01-14",10.0,10.2,9.79,10.2,43300.0],["2004-01-15",10.25,11.0,10.0,10.99,67000.0],["2004-01-16",10.92,12.62,10.92,11.76,103000.0],["2004-01-20",12.0,12.85,11.85,12.65,111600.0],["2004-01-21",12.9,13.1,11.6,11.99,106600.0],["2004-01-22",11.9,12.49,11.83,11.9,42800.0],["2004-01-23",12.0,12.0,11.7,11.8,33700.0],["2004-01-26",11.96,12.25,11.67,12.2,39900.0],["2004-01-27",11.95,12.75,11.95,12.63,36400.0],["2004-01-28",12.73,12.9,12.06,12.42,49600.0],["2004-01-29",12.3,12.45,11.95,12.19,33700.0],["2004-01-30",12.29,12.8,12.0,12.68,45100.0],["2004-02-02",12.55,12.8,12.18,12.23,33100.0],["2004-02-03",12.22,13.0,11.91,12.55,69400.0],["2004-02-04",12.78,13.2,12.0,12.0,57900.0],["2004-02-05",12.02,12.4,12.0,12.02,25700.0],["2004-02-06",12.05,12.64,12.02,12.5,39000.0],["2004-02-09",12.89,13.0,12.56,12.78,34800.0],["2004-02-10",12.91,13.25,12.8,13.19,36700.0],["2004-02-11",13.2,13.63,13.2,13.61,41300.0],["2004-02-12",13.71,13.71,13.27,13.45,45400.0],["2004-02-13",13.3,13.98,12.95,13.36,59100.0],["2004-02-17",13.45,13.76,13.15,13.34,34400.0],["2004-02-18",13.31,13.58,13.2,13.38,26400.0],["2004-02-19",13.54,13.54,13.12,13.27,37300.0],["2004-02-20",13.17,13.37,12.9,13.01,54500.0],["2004-02-23",12.99,13.13,11.7,12.0,70700.0],["2004-02-24",11.15,12.26,11.12,12.0,52800.0],["2004-02-25",12.15,12.4,11.4,12.22,16100.0],["2004-02-26",12.05,12.09,11.85,11.95,30000.0],["2004-02-27",11.69,12.03,11.69,11.97,25300.0],["2004-03-01",11.02,12.24,11.01,11.61,40600.0],["2004-03-02",11.92,11.92,11.74,11.82,27600.0],["2004-03-03",11.82,12.09,10.81,11.4,79200.0],["2004-03-04",11.36,11.56,10.98,11.4,29000.0],["2004-03-05",11.32,11.47,10.75,11.17,52000.0],["2004-03-08",11.1,11.12,10.29,10.47,57300.0],["2004-03-09",10.31,10.44,9.66,9.79,109600.0],["2004-03-10",9.71,9.99,9.0,9.24,114700.0],["2004-03-11",9.69,9.69,9.01,9.06,24300.0],["2004-03-12",8.97,10.49,8.97,10.1,56400.0],["2004-03-15",9.8,10.48,9.07,9.62,39100.0],["2004-03-16",9.0,9.75,9.0,9.4,47100.0],["2004-03-17",9.56,9.71,9.07,9.44,30200.0],["2004-03-18",9.52,9.52,9.05,9.35,29000.0],["2004-03-19",9.75,9.75,9.1,9.15,22000.0],["2004-03-22",9.15,9.25,8.67,8.77,52800.0],["2004-03-23",9.33,9.33,8.76,9.0,19300.0],["2004-03-24",8.4,9.47,8.28,9.25,60400.0],["2004-03-25",9.29,10.38,9.16,9.95,35200.0],["2004-03-26",10.45,10.6,10.12,10.41,29700.0],["2004-03-29",10.79,11.45,10.3,10.49,72900.0],["2004-03-30",10.9,10.9,9.93,10.06,33200.0],["2004-03-31",9.95,10.0,9.62,9.62,38100.0],["2004-04-01",9.54,9.99,9.53,9.82,21900.0],["2004-04-02",10.68,10.7,10.13,10.56,70400.0],["2004-04-05",10.61,11.55,10.52,11.2,101400.0],["2004-04-06",11.24,11.43,10.85,10.94,30600.0],["2004-04-07",11.25,11.33,10.31,10.99,28100.0],["2004-04-08",11.09,11.25,10.4,10.42,17500.0],["2004-04-12",10.42,10.95,10.42,10.46,7700.0],["2004-04-13",10.5,10.5,10.2,10.39,11800.0],["2004-04-14",10.17,10.48,10.15,10.48,29100.0],["2004-04-15",11.43,11.45,10.59,10.86,70200.0],["2004-04-16",11.09,11.09,10.05,10.27,72500.0],["2004-04-19",10.65,10.88,10.28,10.51,19900.0],["2004-04-20",10.25,10.77,10.25,10.65,33300.0],["2004-04-21",10.6,10.82,10.4,10.63,56500.0],["2004-04-22",10.96,10.96,10.5,10.61,32700.0],["2004-04-23",10.76,10.9,10.65,10.89,28800.0],["2004-04-26",11.13,11.23,10.5,11.0,21400.0],["2004-04-27",11.24,11.5,11.0,11.46,55800.0],["2004-04-28",10.93,11.5,10.89,11.15,26700.0],["2004-04-29",11.19,11.43,11.0,11.0,28200.0],["2004-04-30",11.01,11.09,10.42,10.43,79900.0],["2004-05-03",9.96,10.1,9.3,9.82,67600.0],["2004-05-04",9.66,10.1,9.61,10.1,23800.0],["2004-05-05",10.1,10.6,9.7,10.2,22700.0],["2004-05-06",10.06,10.55,9.62,10.23,70100.0],["2004-05-07",10.41,10.48,10.0,10.2,21100.0],["2004-05-10",10.15,10.15,9.51,9.75,57200.0],["2004-05-11",9.72,10.19,9.61,10.09,13800.0],["2004-05-12",9.62,10.09,9.5,9.8,27300.0],["2004-05-13",10.1,10.13,9.89,10.0,24100.0],["2004-05-14",9.86,9.86,9.5,9.51,21400.0],["2004-05-17",9.5,9.75,9.03,9.25,42200.0],["2004-05-18",9.0,9.46,9.0,9.27,19600.0],["2004-05-19",9.43,9.49,8.99,9.0,33100.0],["2004-05-20",9.01,9.09,8.52,8.75,91500.0],["2004-05-21",8.8,8.98,8.74,8.98,37800.0],["2004-05-24",8.98,9.16,8.79,9.04,27600.0],["2004-05-25",9.04,9.25,8.98,9.25,29400.0],["2004-05-26",8.91,9.26,8.9,9.14,36800.0],["2004-05-27",8.95,8.98,8.79,8.97,19800.0],["2004-05-28",8.9,9.31,8.68,9.0,31900.0],["2004-06-01",8.9,9.02,8.75,9.02,30100.0],["2004-06-02",9.34,9.34,8.83,9.14,8500.0],["2004-06-03",8.91,9.02,8.66,8.67,30200.0],["2004-06-04",8.65,8.91,8.65,8.67,10000.0],["2004-06-07",8.65,9.03,8.65,8.85,26600.0],["2004-06-08",8.76,9.18,8.7,8.74,12000.0],["2004-06-09",8.7,8.82,8.28,8.42,47900.0],["2004-06-10",8.35,8.78,8.24,8.4,48300.0],["2004-06-14",8.15,8.26,7.61,7.76,87600.0],["2004-06-15",7.87,8.0,7.25,7.6,106400.0],["2004-06-16",7.26,8.3,7.25,7.86,57200.0],["2004-06-17",8.04,8.45,7.65,8.07,26200.0],["2004-06-18",7.83,8.08,7.51,7.59,53200.0],["2004-06-21",7.88,7.88,7.41,7.43,39200.0],["2004-06-22",7.35,7.71,7.25,7.36,44200.0],["2004-06-23",7.14,7.59,6.94,7.23,67600.0],["2004-06-24",7.2,7.65,7.2,7.51,36800.0],["2004-06-25",7.98,9.2,7.45,7.62,564100.0],["2004-06-28",7.99,7.99,7.03,7.03,61800.0],["2004-06-29",7.03,7.48,7.01,7.07,51800.0],["2004-06-30",7.05,7.3,7.05,7.11,43500.0],["2004-07-01",7.27,7.27,6.76,6.78,69700.0],["2004-07-02",6.78,7.34,6.78,7.21,50100.0],["2004-07-06",6.87,7.27,6.75,6.79,63500.0],["2004-07-07",6.75,7.46,6.53,7.24,48200.0],["2004-07-08",6.9,7.41,6.9,7.1,23900.0],["2004-07-09",7.36,7.36,6.75,6.85,15800.0],["2004-07-12",6.85,7.0,6.47,6.57,37900.0],["2004-07-13",6.67,6.67,6.51,6.55,24800.0],["2004-07-14",6.69,6.69,6.51,6.51,12300.0],["2004-07-15",6.42,6.65,6.37,6.65,46800.0],["2004-07-16",6.7,7.39,6.36,6.63,52800.0],["2004-07-19",6.85,6.98,6.66,6.98,24800.0],["2004-07-20",7.03,7.13,6.92,7.06,25900.0],["2004-07-21",7.0,7.42,6.5,7.09,42200.0],["2004-07-22",7.12,7.23,7.12,7.14,7300.0],["2004-07-23",7.18,7.24,7.0,7.09,10000.0],["2004-07-26",7.6,7.6,7.0,7.09,11700.0],["2004-07-27",6.95,7.14,6.55,6.55,40800.0],["2004-07-28",6.54,6.77,6.51,6.54,31800.0],["2004-07-29",6.41,7.13,6.41,6.8,13900.0],["2004-07-30",7.04,7.04,7.0,7.02,7400.0],["2004-08-02",6.36,7.08,6.32,6.99,15500.0],["2004-08-03",6.76,7.05,6.75,6.83,10200.0],["2004-08-04",6.94,7.15,6.88,6.92,12100.0],["2004-08-05",6.93,6.93,6.47,6.59,22100.0],["2004-08-06",6.89,6.9,6.26,6.5,21300.0],["2004-08-09",6.52,6.52,6.25,6.38,25200.0],["2004-08-10",6.43,6.58,6.39,6.46,8700.0],["2004-08-11",6.42,6.42,6.2,6.24,17300.0],["2004-08-12",6.3,6.3,5.76,5.83,64400.0],["2004-08-13",5.92,6.08,5.89,6.05,12100.0],["2004-08-16",5.99,6.13,5.82,5.82,16200.0],["2004-08-17",5.83,5.83,5.13,5.43,80300.0],["2004-08-18",5.35,5.9,5.25,5.68,23900.0],["2004-08-19",5.6,6.18,5.6,6.12,45100.0],["2004-08-20",6.2,6.31,5.93,6.12,15100.0],["2004-08-23",5.85,6.12,5.85,6.0,11500.0],["2004-08-24",5.85,6.23,5.84,6.0,17500.0],["2004-08-25",5.81,6.04,5.81,5.95,4700.0],["2004-08-26",5.82,6.24,5.82,6.03,11700.0],["2004-08-27",5.94,6.14,5.94,6.1,3400.0],["2004-08-30",5.92,6.15,5.68,5.89,18300.0],["2004-08-31",6.1,6.1,5.81,5.96,17100.0],["2004-09-01",5.88,6.18,5.82,5.82,4900.0],["2004-09-02",5.82,6.15,5.82,6.1,17100.0],["2004-09-03",6.17,6.21,5.86,6.13,15300.0],["2004-09-07",6.13,6.4,6.13,6.25,16800.0],["2004-09-08",6.24,6.24,6.1,6.22,9800.0],["2004-09-09",6.07,6.07,6.0,6.02,3400.0],["2004-09-10",6.5,6.5,6.02,6.04,6700.0],["2004-09-13",6.01,6.18,5.99,6.18,23300.0],["2004-09-14",6.21,6.31,6.2,6.22,7600.0],["2004-09-15",6.1,6.33,5.95,6.05,8700.0],["2004-09-16",6.2,6.2,6.1,6.11,6300.0],["2004-09-17",6.19,6.22,6.11,6.13,1900.0],["2004-09-20",6.11,6.17,6.11,6.11,8100.0],["2004-09-21",5.75,6.21,5.75,6.03,17200.0],["2004-09-22",6.0,6.03,5.8,5.84,15100.0],["2004-09-23",5.82,6.13,5.8,6.01,4500.0],["2004-09-24",6.06,6.06,5.81,5.82,4900.0],["2004-09-27",6.03,6.19,5.82,6.15,27600.0],["2004-09-28",5.97,6.23,5.95,6.0,12200.0],["2004-09-29",6.4,6.4,6.11,6.37,30700.0],["2004-09-30",6.39,6.48,6.21,6.36,13300.0],["2004-10-01",6.38,6.49,6.24,6.44,7900.0],["2004-10-04",6.23,6.89,6.23,6.86,28900.0],["2004-10-05",6.9,7.36,6.82,7.03,29000.0],["2004-10-06",7.18,7.42,7.16,7.38,19700.0],["2004-10-07",7.37,7.86,7.22,7.86,36300.0],["2004-10-08",7.64,7.96,7.35,7.75,28200.0],["2004-10-11",7.4,7.65,7.27,7.29,12300.0],["2004-10-12",7.64,7.64,7.05,7.15,20000.0],["2004-10-13",7.24,7.24,7.01,7.11,6900.0],["2004-10-14",7.05,7.42,7.05,7.41,11000.0],["2004-10-15",7.46,7.47,7.33,7.47,6000.0],["2004-10-18",7.0,7.61,6.75,7.46,9600.0],["2004-10-19",7.38,7.7,7.38,7.68,5800.0],["2004-10-20",7.68,7.68,7.41,7.6,5600.0],["2004-10-21",7.45,7.72,7.45,7.55,7000.0],["2004-10-22",7.7,7.7,7.33,7.33,9800.0],["2004-10-25",7.3,7.32,6.89,7.14,15400.0],["2004-10-26",6.75,7.71,6.75,7.67,27800.0],["2004-10-27",7.67,7.67,7.33,7.37,11900.0],["2004-10-28",7.34,7.34,7.18,7.19,5700.0],["2004-10-29",7.27,7.4,7.21,7.24,8500.0],["2004-11-01",7.38,7.47,7.2,7.34,3900.0],["2004-11-02",7.44,7.49,7.25,7.25,13700.0],["2004-11-03",7.28,7.6,7.28,7.56,13700.0],["2004-11-04",7.65,7.65,7.25,7.25,17600.0],["2004-11-05",7.36,7.62,7.3,7.5,30200.0],["2004-11-08",7.67,7.73,7.48,7.71,31800.0],["2004-11-09",7.75,7.8,7.6,7.8,17700.0],["2004-11-10",7.17,7.7,7.17,7.64,17900.0],["2004-11-11",7.36,7.63,7.36,7.44,9200.0],["2004-11-12",7.37,7.38,7.05,7.05,13700.0],["2004-11-15",7.11,7.46,7.11,7.35,9200.0],["2004-11-16",7.25,7.49,6.98,7.06,10700.0],["2004-11-17",7.32,7.38,7.03,7.19,6400.0],["2004-11-18",7.08,7.2,7.0,7.2,11900.0],["2004-11-19",6.98,7.1,6.87,6.95,13100.0],["2004-11-22",6.95,6.99,6.69,6.8,28400.0],["2004-11-23",6.67,6.8,6.11,6.11,59600.0],["2004-11-24",6.06,6.51,6.06,6.31,14300.0],["2004-11-26",6.4,6.69,6.4,6.52,4000.0],["2004-11-29",6.5,6.75,6.5,6.52,5800.0],["2004-11-30",6.35,6.49,6.22,6.27,21700.0],["2004-12-01",6.01,6.42,6.01,6.15,38800.0],["2004-12-02",6.15,6.2,5.84,6.2,34200.0],["2004-12-03",5.8,6.29,5.8,6.16,16200.0],["2004-12-06",6.04,6.3,6.04,6.15,12600.0],["2004-12-07",6.25,6.6,6.05,6.1,54100.0],["2004-12-08",5.65,6.24,5.65,6.04,16400.0],["2004-12-09",6.21,6.21,5.78,6.14,14000.0],["2004-12-10",6.14,6.25,6.13,6.14,5900.0],["2004-12-13",6.15,6.25,6.1,6.16,16700.0],["2004-12-14",6.2,6.23,6.0,6.13,50300.0],["2004-12-15",6.0,6.2,6.0,6.13,22000.0],["2004-12-16",6.0,6.59,6.0,6.16,38500.0],["2004-12-17",6.25,6.25,6.06,6.07,6500.0],["2004-12-20",6.0,6.1,5.93,5.95,42200.0],["2004-12-21",5.77,6.06,5.77,5.96,37500.0],["2004-12-22",5.9,6.1,5.87,6.1,39000.0],["2004-12-23",6.08,6.21,5.86,6.05,32100.0],["2004-12-27",6.05,6.15,5.95,6.15,41100.0],["2004-12-28",6.1,6.27,6.01,6.05,37400.0],["2004-12-29",6.01,6.12,5.95,6.0,29900.0],["2004-12-30",6.0,6.35,6.0,6.35,37100.0],["2004-12-31",6.19,6.42,6.19,6.38,27200.0],["2005-01-03",6.38,6.38,5.98,6.01,32800.0],["2005-01-04",5.96,6.21,5.96,6.21,25600.0],["2005-01-05",6.08,6.15,6.0,6.03,17800.0],["2005-01-06",6.14,6.21,6.06,6.1,14200.0],["2005-01-07",6.37,6.37,6.08,6.11,12400.0],["2005-01-10",6.34,6.44,6.15,6.32,23300.0],["2005-01-11",6.32,6.32,6.06,6.07,15300.0],["2005-01-12",6.09,6.09,5.99,5.99,26000.0],["2005-01-13",5.92,6.17,5.92,6.0,22300.0],["2005-01-14",5.92,6.11,5.8,6.01,18900.0],["2005-01-18",6.0,6.05,5.97,6.0,12300.0],["2005-01-19",5.99,6.04,5.9,6.02,18300.0],["2005-01-20",6.0,6.1,5.9,6.05,10100.0],["2005-01-21",6.0,6.11,5.95,6.0,23200.0],["2005-01-24",6.01,6.08,5.9,6.0,24600.0],["2005-01-25",5.92,6.02,5.92,6.0,9600.0],["2005-01-26",5.96,6.03,5.96,6.03,9000.0],["2005-01-27",5.96,6.1,5.96,6.08,14200.0],["2005-01-28",6.14,6.2,6.0,6.08,14800.0],["2005-01-31",6.01,6.09,5.96,6.0,30400.0],["2005-02-01",6.0,6.04,5.96,6.0,27100.0],["2005-02-02",5.96,6.16,5.96,6.02,19900.0],["2005-02-03",5.96,6.06,5.96,6.0,9800.0],["2005-02-04",6.05,6.06,5.75,5.98,44800.0],["2005-02-07",5.8,6.09,5.8,6.0,37500.0],["2005-02-08",6.0,6.07,6.0,6.0,21900.0],["2005-02-09",6.0,6.05,5.74,5.74,16400.0],["2005-02-10",5.94,6.08,5.89,5.93,4200.0],["2005-02-11",5.9,5.95,5.82,5.95,17600.0],["2005-02-14",6.0,6.08,5.9,6.0,57300.0],["2005-02-15",5.98,6.0,5.95,5.97,25200.0],["2005-02-16",6.04,6.04,5.97,6.0,30300.0],["2005-02-17",5.95,6.04,5.95,5.96,26600.0],["2005-02-18",6.06,6.06,5.82,5.87,15900.0],["2005-02-22",5.9,5.93,5.8,5.85,17600.0],["2005-02-23",5.85,5.89,5.71,5.86,13200.0],["2005-02-24",5.84,5.96,5.84,5.85,41800.0],["2005-02-25",5.73,5.85,5.5,5.54,66500.0],["2005-02-28",5.52,5.66,5.0,5.14,95500.0],["2005-03-01",5.15,5.22,5.04,5.05,27300.0],["2005-03-02",5.08,5.16,5.03,5.05,39700.0],["2005-03-03",5.06,5.2,5.05,5.16,15800.0],["2005-03-04",5.28,5.29,5.15,5.28,17900.0],["2005-03-07",5.37,5.54,5.31,5.5,27400.0],["2005-03-08",5.4,5.83,5.4,5.75,55900.0],["2005-03-09",5.8,5.9,5.7,5.87,60200.0],["2005-03-10",5.73,5.85,5.73,5.79,28100.0],["2005-03-11",5.9,6.08,5.9,6.04,53900.0],["2005-03-14",6.08,6.25,6.08,6.2,41600.0],["2005-03-15",6.11,6.59,6.11,6.46,34700.0],["2005-03-16",6.5,6.55,6.15,6.19,52800.0],["2005-03-17",6.04,6.04,5.69,6.0,24000.0],["2005-03-18",5.89,6.0,5.7,6.0,15800.0],["2005-03-21",5.75,6.0,5.75,5.88,9100.0],["2005-03-22",5.85,5.87,5.35,5.35,43600.0],["2005-03-23",5.55,5.75,5.36,5.36,6300.0],["2005-03-24",5.37,5.7,5.31,5.32,16700.0],["2005-03-28",5.6,5.6,5.34,5.36,7200.0],["2005-03-29",5.33,5.33,5.26,5.27,25900.0],["2005-03-30",5.32,5.32,5.11,5.21,10800.0],["2005-03-31",5.2,5.29,5.2,5.2,6000.0],["2005-04-01",5.16,5.75,5.1,5.6,25700.0],["2005-04-04",5.74,5.74,5.65,5.7,6700.0],["2005-04-05",5.28,5.66,5.28,5.59,12000.0],["2005-04-06",5.74,5.75,5.55,5.56,6900.0],["2005-04-07",5.72,5.72,5.17,5.2,14200.0],["2005-04-08",5.18,5.29,5.16,5.23,17200.0],["2005-04-11",5.23,5.34,5.15,5.15,8800.0],["2005-04-12",5.18,5.44,5.13,5.32,8400.0],["2005-04-13",5.2,5.3,5.18,5.25,11900.0],["2005-04-14",5.15,5.4,5.13,5.22,12900.0],["2005-04-15",5.44,5.44,5.18,5.18,22200.0],["2005-04-18",5.16,5.2,5.15,5.16,3400.0],["2005-04-19",5.25,5.29,5.11,5.15,7800.0],["2005-04-20",5.1,5.11,5.0,5.1,24000.0],["2005-04-21",5.0,5.07,4.77,5.07,34100.0],["2005-04-22",5.0,5.0,4.78,4.84,10800.0],["2005-04-25",4.84,4.85,4.72,4.82,20400.0],["2005-04-26",4.75,4.85,4.7,4.76,29200.0],["2005-04-27",4.66,4.74,4.5,4.67,37600.0],["2005-04-28",4.73,4.75,4.5,4.51,21900.0],["2005-04-29",4.57,4.73,4.5,4.55,12500.0],["2005-05-02",4.5,4.6,4.17,4.42,53600.0],["2005-05-03",4.2,4.54,3.85,4.02,89000.0],["2005-05-04",3.93,4.35,3.61,4.18,155900.0],["2005-05-05",4.2,4.34,4.0,4.0,29600.0],["2005-05-06",3.92,4.39,3.92,4.38,40200.0],["2005-05-09",4.37,4.55,4.3,4.45,21800.0],["2005-05-10",4.55,4.99,4.55,4.76,53700.0],["2005-05-11",4.84,4.86,4.77,4.77,15200.0],["2005-05-12",4.81,4.84,4.79,4.8,6800.0],["2005-05-13",4.6,4.65,4.23,4.49,35600.0],["2005-05-16",4.56,4.56,4.24,4.29,7000.0],["2005-05-17",4.4,4.6,4.33,4.48,14000.0],["2005-05-18",4.59,4.61,4.47,4.49,5300.0],["2005-05-19",4.39,4.6,4.3,4.37,10500.0],["2005-05-20",4.31,4.5,4.27,4.29,10700.0],["2005-05-23",4.28,4.42,4.27,4.34,7400.0],["2005-05-24",4.33,4.53,4.28,4.45,9000.0],["2005-05-25",4.35,4.58,4.33,4.39,9100.0],["2005-05-26",4.47,4.5,4.37,4.39,9600.0],["2005-05-27",4.52,4.52,4.35,4.35,11400.0],["2005-05-31",4.35,4.45,4.35,4.36,6000.0],["2005-06-01",4.43,4.5,4.31,4.32,11500.0],["2005-06-02",4.32,4.32,4.31,4.32,9200.0],["2005-06-03",4.34,4.49,4.34,4.37,7500.0],["2005-06-06",4.32,4.39,4.32,4.39,9000.0],["2005-06-07",4.33,4.39,4.16,4.36,22100.0],["2005-06-08",4.34,4.35,4.15,4.17,24200.0],["2005-06-09",4.2,4.27,3.95,3.98,26700.0],["2005-06-10",3.93,4.09,3.78,3.8,47500.0],["2005-06-13",3.9,3.91,3.72,3.72,24000.0],["2005-06-14",3.72,3.89,3.72,3.88,18200.0],["2005-06-15",3.82,3.89,3.82,3.87,8600.0],["2005-06-16",3.8,3.85,3.75,3.79,20900.0],["2005-06-17",3.74,3.85,3.6,3.74,53500.0],["2005-06-20",3.68,3.76,3.5,3.56,23000.0],["2005-06-21",3.42,3.45,3.29,3.35,52900.0],["2005-06-22",3.27,3.3,2.96,3.0,131800.0],["2005-06-23",2.99,3.02,2.77,2.87,67200.0],["2005-06-24",2.94,3.25,2.85,3.03,76300.0],["2005-06-27",3.13,3.13,3.0,3.04,15300.0],["2005-06-28",2.98,3.16,2.76,2.97,63400.0],["2005-06-29",3.05,3.09,3.04,3.04,10600.0],["2005-06-30",3.1,3.17,2.9,3.17,20600.0],["2005-07-01",3.45,3.45,3.03,3.1,29300.0],["2005-07-05",3.03,3.1,3.02,3.09,13400.0],["2005-07-06",3.04,3.12,2.95,3.03,46800.0],["2005-07-07",3.01,3.19,3.01,3.05,20000.0],["2005-07-08",3.0,3.06,3.0,3.06,15700.0],["2005-07-11",3.06,3.22,3.06,3.22,20800.0],["2005-07-12",3.13,3.44,3.13,3.32,24100.0],["2005-07-13",3.34,3.37,3.03,3.12,18000.0],["2005-07-14",3.13,3.31,3.05,3.17,13100.0],["2005-07-15",3.23,3.37,3.2,3.27,7500.0],["2005-07-18",3.37,3.37,3.0,3.07,26700.0],["2005-07-19",3.09,3.09,2.95,3.06,27200.0],["2005-07-20",3.07,3.31,3.01,3.13,28500.0],["2005-07-21",3.03,3.17,3.03,3.15,27900.0],["2005-07-22",3.22,3.26,3.1,3.12,10900.0],["2005-07-25",3.04,3.19,3.04,3.18,5900.0],["2005-07-26",3.11,3.11,3.03,3.03,30300.0],["2005-07-27",3.03,3.06,2.96,2.98,20200.0],["2005-07-28",2.96,3.08,2.8,2.94,31700.0],["2005-07-29",2.85,3.08,2.85,2.93,25400.0],["2005-08-01",2.86,3.09,2.55,2.9,34500.0],["2005-08-02",3.0,3.02,2.9,2.9,21400.0],["2005-08-03",2.89,2.99,2.89,2.91,9100.0],["2005-08-04",2.98,2.98,2.9,2.9,13600.0],["2005-08-05",3.0,3.0,2.9,2.97,7700.0],["2005-08-08",2.89,2.95,2.81,2.92,6400.0],["2005-08-09",3.0,3.05,2.9,3.04,8500.0],["2005-08-10",3.04,3.05,2.93,3.0,15400.0],["2005-08-11",2.94,3.1,2.94,3.0,4500.0],["2005-08-12",3.0,3.15,2.93,3.15,9900.0],["2005-08-15",3.15,3.47,3.11,3.29,35300.0],["2005-08-16",3.29,3.5,2.98,3.0,28000.0],["2005-08-17",3.05,3.2,3.05,3.06,5800.0],["2005-08-18",3.06,3.2,3.01,3.03,18700.0],["2005-08-19",3.05,3.06,3.01,3.03,5300.0],["2005-08-22",3.0,3.03,2.67,2.85,34700.0],["2005-08-23",2.86,2.99,2.86,2.98,9600.0],["2005-08-24",2.98,2.98,2.92,2.95,8400.0],["2005-08-25",2.98,2.98,2.62,2.81,16700.0],["2005-08-26",3.0,3.06,2.75,2.78,29600.0],["2005-08-29",2.75,2.86,2.75,2.85,22000.0],["2005-08-30",2.8,3.0,2.8,2.99,9400.0],["2005-08-31",2.86,3.0,2.85,2.87,12300.0],["2005-09-01",2.85,3.02,2.85,2.86,37300.0],["2005-09-02",2.9,3.01,2.9,3.01,5100.0],["2005-09-06",3.0,3.0,2.85,3.0,20800.0],["2005-09-07",2.98,3.02,2.9,2.92,7400.0],["2005-09-08",2.86,3.0,2.75,2.93,20300.0],["2005-09-09",2.92,2.92,2.86,2.89,25400.0],["2005-09-12",3.03,3.03,2.88,2.89,11900.0],["2005-09-13",2.86,3.01,2.85,2.91,8200.0],["2005-09-14",2.91,2.95,2.91,2.92,6800.0],["2005-09-15",2.99,3.08,2.97,2.97,12500.0],["2005-09-16",2.86,3.0,2.85,3.0,16100.0],["2005-09-19",2.93,2.98,2.87,2.91,8600.0],["2005-09-20",2.95,2.97,2.87,2.97,7900.0],["2005-09-21",3.0,3.0,2.86,2.94,7100.0],["2005-09-22",3.0,3.0,2.86,2.86,9000.0],["2005-09-23",3.07,3.12,2.86,2.94,15100.0],["2005-09-26",2.86,2.86,2.63,2.81,40100.0],["2005-09-27",2.95,3.0,2.76,3.0,16600.0],["2005-09-28",3.0,3.12,2.99,3.0,27100.0],["2005-09-29",3.01,3.06,2.85,3.06,19300.0],["2005-09-30",3.06,3.15,3.05,3.1,19800.0],["2005-10-03",3.18,5.3,3.18,4.65,458600.0],["2005-10-04",4.9,5.12,4.68,4.76,232000.0],["2005-10-05",5.12,5.12,4.55,4.71,54400.0],["2005-10-06",4.65,4.79,4.39,4.55,58400.0],["2005-10-07",4.2,4.5,3.81,4.13,81800.0],["2005-10-10",4.5,4.53,4.32,4.32,28000.0],["2005-10-11",4.28,4.28,3.96,4.0,31500.0],["2005-10-12",3.95,4.2,3.95,4.03,17400.0],["2005-10-13",4.0,4.07,4.0,4.03,12100.0],["2005-10-14",4.0,4.25,4.0,4.04,27700.0],["2005-10-17",4.13,4.13,3.86,4.09,24100.0],["2005-10-18",4.14,4.15,3.99,3.99,17700.0],["2005-10-19",3.98,4.1,3.95,3.98,11200.0],["2005-10-20",4.0,4.25,4.0,4.22,42500.0],["2005-10-21",4.27,4.56,4.27,4.5,56300.0],["2005-10-24",4.75,5.0,4.55,4.98,110400.0],["2005-10-25",5.24,5.24,5.0,5.01,54800.0],["2005-10-26",5.21,5.21,4.76,4.83,37900.0],["2005-10-27",5.0,5.0,4.85,4.9,28800.0],["2005-10-28",4.88,4.89,4.76,4.82,22100.0],["2005-10-31",4.81,4.81,4.54,4.72,40600.0],["2005-11-01",4.77,4.77,4.6,4.71,14100.0],["2005-11-02",4.65,4.76,4.55,4.6,18800.0],["2005-11-03",4.6,4.64,4.5,4.6,13700.0],["2005-11-04",4.56,4.6,4.5,4.6,36800.0],["2005-11-07",4.82,4.82,4.56,4.65,10000.0],["2005-11-08",4.59,4.76,4.57,4.59,12900.0],["2005-11-09",4.59,4.7,4.58,4.58,25700.0],["2005-11-10",4.6,5.0,4.6,4.86,36100.0],["2005-11-11",4.78,4.91,4.66,4.86,24200.0],["2005-11-14",4.92,5.24,4.92,5.0,45300.0],["2005-11-15",5.19,5.21,5.0,5.16,32300.0],["2005-11-16",5.03,5.24,5.03,5.23,22700.0],["2005-11-17",5.2,6.3,5.2,6.1,118300.0],["2005-11-18",6.55,7.0,5.82,5.95,117200.0],["2005-11-21",5.9,6.0,5.9,5.95,44900.0],["2005-11-22",6.0,6.0,5.92,6.0,27300.0],["2005-11-23",5.99,5.99,5.78,5.85,36000.0],["2005-11-25",5.85,5.85,5.52,5.52,28400.0],["2005-11-28",5.6,5.67,4.99,4.99,87300.0],["2005-11-29",5.24,5.44,5.05,5.42,49600.0],["2005-11-30",5.63,5.76,5.5,5.66,29400.0],["2005-12-01",5.8,5.8,5.26,5.3,35800.0],["2005-12-02",5.35,5.35,5.15,5.31,15500.0],["2005-12-05",5.4,5.79,5.4,5.56,22800.0],["2005-12-06",5.51,5.67,5.21,5.31,55700.0],["2005-12-07",5.4,5.4,5.02,5.23,28700.0],["2005-12-08",5.18,5.33,5.12,5.27,31600.0],["2005-12-09",5.21,5.35,5.21,5.25,23100.0],["2005-12-12",5.24,5.25,4.87,4.87,39000.0],["2005-12-13",4.86,5.02,4.76,4.91,36900.0],["2005-12-14",4.91,5.1,4.83,4.99,18800.0],["2005-12-15",5.09,5.1,4.9,4.91,16500.0],["2005-12-16",4.82,4.93,4.5,4.74,294800.0],["2005-12-19",4.66,4.88,4.6,4.68,35200.0],["2005-12-20",4.6,4.94,4.6,4.74,20400.0],["2005-12-21",4.9,5.0,4.65,5.0,18800.0],["2005-12-22",5.0,5.0,4.74,4.82,30100.0],["2005-12-23",4.82,4.85,4.67,4.83,25600.0],["2005-12-27",4.7,4.83,4.68,4.79,29100.0],["2005-12-28",4.69,5.0,4.69,4.92,112000.0],["2005-12-29",4.85,5.09,4.85,5.0,59900.0],["2005-12-30",5.1,5.25,4.98,5.17,138800.0],["2006-01-03",5.17,5.6,5.02,5.33,118400.0],["2006-01-04",5.55,5.74,5.38,5.58,37900.0],["2006-01-05",5.81,6.09,5.65,5.74,175500.0],["2006-01-06",5.97,6.07,5.72,6.07,74400.0],["2006-01-09",6.11,6.32,6.0,6.0,39400.0],["2006-01-10",6.01,6.01,5.96,5.97,17500.0],["2006-01-11",5.97,5.97,5.48,5.49,76500.0],["2006-01-12",5.5,5.52,5.16,5.22,99300.0],["2006-01-13",5.28,5.32,5.19,5.27,23500.0],["2006-01-17",5.25,5.36,5.08,5.18,49800.0],["2006-01-18",5.1,5.38,5.08,5.38,124900.0],["2006-01-19",5.4,5.42,5.15,5.28,119500.0],["2006-01-20",5.5,5.5,5.1,5.13,77300.0],["2006-01-23",5.07,5.1,4.87,4.9,52300.0],["2006-01-24",4.9,4.94,4.77,4.94,35800.0],["2006-01-25",4.88,4.99,4.77,4.99,24700.0],["2006-01-26",4.89,5.09,4.85,5.02,44900.0],["2006-01-27",4.97,5.07,4.85,5.02,25600.0],["2006-01-30",4.96,5.0,4.95,4.99,11900.0],["2006-01-31",5.0,5.15,4.96,5.1,33600.0],["2006-02-01",5.29,5.29,4.99,5.02,19100.0],["2006-02-02",5.04,5.08,5.01,5.05,5400.0],["2006-02-03",5.09,5.13,5.07,5.11,4500.0],["2006-02-06",5.19,5.19,5.06,5.1,10400.0],["2006-02-07",5.0,5.09,4.91,4.96,24000.0],["2006-02-08",4.95,5.04,4.95,4.98,3900.0],["2006-02-09",5.0,5.06,4.95,5.02,6700.0],["2006-02-10",5.0,5.02,4.99,5.02,2900.0],["2006-02-13",5.04,5.05,4.99,5.01,6500.0],["2006-02-14",5.01,5.02,4.87,4.87,11000.0],["2006-02-15",4.88,4.97,4.74,4.78,15800.0],["2006-02-16",4.77,4.83,4.71,4.82,18800.0],["2006-02-17",4.73,4.81,4.7,4.71,8800.0],["2006-02-21",4.7,5.0,4.65,4.67,21700.0],["2006-02-22",4.6,4.87,4.58,4.74,18200.0],["2006-02-23",4.61,4.66,4.34,4.49,45500.0],["2006-02-24",4.43,4.6,4.3,4.42,38700.0],["2006-02-27",4.42,4.42,4.18,4.2,31700.0],["2006-02-28",4.25,4.25,4.05,4.18,29000.0],["2006-03-01",4.11,4.33,4.1,4.33,34200.0],["2006-03-02",4.35,4.53,4.18,4.53,10900.0],["2006-03-03",4.59,4.6,4.37,4.4,12900.0],["2006-03-06",4.29,4.97,4.29,4.8,33100.0],["2006-03-07",4.65,4.76,4.65,4.69,10400.0],["2006-03-08",4.65,4.65,4.41,4.47,8000.0],["2006-03-09",4.51,4.51,4.42,4.42,3000.0],["2006-03-10",4.43,4.46,4.3,4.45,9700.0],["2006-03-13",4.3,4.31,4.0,4.07,71600.0],["2006-03-14",4.0,4.1,4.0,4.08,19200.0],["2006-03-15",3.98,4.25,3.98,4.03,21000.0],["2006-03-16",4.0,4.05,3.9,3.96,36600.0],["2006-03-17",3.91,4.77,3.59,4.15,67400.0],["2006-03-20",4.2,4.59,3.99,4.01,19700.0],["2006-03-21",4.08,4.12,4.01,4.08,12800.0],["2006-03-22",4.1,4.1,3.88,3.9,11700.0],["2006-03-23",4.0,4.2,3.91,4.03,28200.0],["2006-03-24",3.98,4.17,3.93,3.96,25200.0],["2006-03-27",3.94,4.07,3.94,4.01,5700.0],["2006-03-28",4.1,4.1,3.97,3.97,9400.0],["2006-03-29",3.97,4.13,3.8,3.95,47800.0],["2006-03-30",3.8,3.99,3.8,3.95,18900.0],["2006-03-31",3.85,3.9,3.73,3.86,116100.0],["2006-04-03",3.95,3.95,3.71,3.77,11700.0],["2006-04-04",3.95,4.12,3.82,3.91,83400.0],["2006-04-05",3.95,4.39,3.8,4.23,974900.0],["2006-04-06",4.4,5.22,4.31,4.81,352300.0],["2006-04-07",4.81,4.9,4.62,4.71,147900.0],["2006-04-10",5.0,5.47,4.96,5.36,384300.0],["2006-04-11",5.46,5.99,4.86,5.07,420200.0],["2006-04-12",5.14,5.14,4.75,4.85,126700.0],["2006-04-13",4.75,5.13,4.75,5.11,21900.0],["2006-04-17",5.01,6.0,5.01,5.74,1141800.0],["2006-04-18",5.77,5.77,5.3,5.4,78100.0],["2006-04-19",5.39,5.73,5.32,5.73,87400.0],["2006-04-20",5.7,5.7,5.3,5.37,170500.0],["2006-04-21",5.5,5.72,5.4,5.46,132900.0],["2006-04-24",5.38,5.56,5.22,5.56,41600.0],["2006-04-25",5.5,5.5,5.28,5.48,38500.0],["2006-04-26",5.43,5.64,5.34,5.52,41200.0],["2006-04-27",5.45,5.77,5.37,5.74,271300.0],["2006-04-28",5.75,5.8,5.33,5.45,87700.0],["2006-05-01",5.45,5.5,5.3,5.32,56000.0],["2006-05-02",5.32,5.4,5.28,5.35,19000.0],["2006-05-03",5.35,5.35,5.2,5.3,16700.0],["2006-05-04",5.33,5.4,5.3,5.34,16600.0],["2006-05-05",5.4,5.7,5.34,5.67,436200.0],["2006-05-08",5.63,5.68,5.42,5.59,130500.0],["2006-05-09",5.54,5.95,5.45,5.68,131100.0],["2006-05-10",5.85,5.95,5.64,5.79,86400.0],["2006-05-11",5.74,5.93,5.51,5.7,323700.0],["2006-05-12",5.7,5.79,5.5,5.6,41500.0],["2006-05-15",5.8,6.0,5.7,5.8,42700.0],["2006-05-16",5.88,6.0,5.61,6.0,52800.0],["2006-05-17",5.95,5.99,5.66,5.83,57100.0],["2006-05-18",5.62,6.1,5.62,6.0,337300.0],["2006-05-19",6.07,6.49,6.0,6.04,654500.0],["2006-05-22",5.99,6.14,5.9,5.95,53200.0],["2006-05-23",5.93,6.08,5.91,5.98,48800.0],["2006-05-24",5.94,6.0,5.23,5.25,140800.0],["2006-05-25",5.23,5.55,5.23,5.39,62900.0],["2006-05-26",5.4,5.43,5.29,5.43,14800.0],["2006-05-30",5.39,5.4,5.19,5.34,65100.0],["2006-05-31",5.24,5.58,5.22,5.4,80900.0],["2006-06-01",5.39,5.48,5.14,5.19,45800.0],["2006-06-02",5.15,5.46,5.15,5.46,39800.0],["2006-06-05",5.49,5.76,5.26,5.65,345100.0],["2006-06-06",5.68,5.86,5.6,5.78,79500.0],["2006-06-07",5.8,5.82,5.31,5.43,80400.0],["2006-06-08",5.4,5.51,5.16,5.31,44900.0],["2006-06-09",5.35,5.81,5.35,5.71,31800.0],["2006-06-12",5.74,5.87,5.37,5.38,53600.0],["2006-06-13",5.3,5.4,4.54,4.81,163000.0],["2006-06-14",4.9,5.0,4.6,4.6,71000.0],["2006-06-15",4.71,5.09,4.63,4.82,59500.0],["2006-06-16",5.0,5.04,4.85,4.91,32800.0],["2006-06-19",4.9,5.3,4.72,5.14,49300.0],["2006-06-20",5.11,5.29,4.91,5.11,20900.0],["2006-06-21",5.08,5.15,4.74,4.82,51400.0],["2006-06-22",4.87,4.94,4.8,4.87,22300.0],["2006-06-23",4.9,4.9,4.85,4.87,13900.0],["2006-06-26",4.85,4.9,4.72,4.83,29200.0],["2006-06-27",4.83,4.9,4.8,4.9,18700.0],["2006-06-28",4.9,5.0,4.76,4.93,17400.0],["2006-06-29",4.9,5.23,4.9,5.03,23000.0],["2006-06-30",5.0,5.18,4.88,5.18,25200.0],["2006-07-03",5.15,5.25,5.1,5.22,7400.0],["2006-07-05",5.19,5.22,5.0,5.16,13800.0],["2006-07-06",5.15,5.15,4.87,4.87,26300.0],["2006-07-07",4.93,4.99,4.7,4.77,26800.0],["2006-07-10",4.99,5.1,4.7,5.0,21600.0],["2006-07-11",4.85,5.15,4.81,4.98,21200.0],["2006-07-12",4.95,5.18,4.93,5.1,20500.0],["2006-07-13",5.17,5.17,4.87,4.91,26000.0],["2006-07-14",5.0,5.02,4.85,4.94,26700.0],["2006-07-17",4.7,4.85,4.42,4.42,140200.0],["2006-07-18",4.4,4.55,4.37,4.55,89900.0],["2006-07-19",4.52,4.56,4.28,4.48,101900.0],["2006-07-20",4.5,4.55,4.35,4.41,19000.0],["2006-07-21",4.45,4.54,4.31,4.38,10600.0],["2006-07-24",4.6,4.6,4.3,4.31,14700.0],["2006-07-25",4.28,4.54,4.25,4.32,17200.0],["2006-07-26",4.45,4.45,4.22,4.22,23600.0],["2006-07-27",4.22,4.29,4.2,4.25,17800.0],["2006-07-28",4.25,4.42,4.24,4.37,33900.0],["2006-07-31",4.34,4.4,4.29,4.3,18400.0],["2006-08-01",4.33,4.44,4.25,4.26,17200.0],["2006-08-02",4.26,4.28,4.21,4.21,5700.0],["2006-08-03",4.39,4.42,4.09,4.28,32300.0],["2006-08-04",4.33,4.4,4.25,4.25,20200.0],["2006-08-07",4.2,4.37,4.17,4.18,29800.0],["2006-08-08",4.46,4.46,4.22,4.27,31100.0],["2006-08-09",4.46,4.46,4.28,4.28,8700.0],["2006-08-10",4.3,4.45,4.3,4.45,30100.0],["2006-08-11",4.37,4.39,4.35,4.35,24100.0],["2006-08-14",4.37,4.52,4.37,4.42,38900.0],["2006-08-15",4.41,4.44,4.29,4.29,20700.0],["2006-08-16",4.38,4.38,4.3,4.32,34500.0],["2006-08-17",4.32,4.32,4.13,4.18,35100.0],["2006-08-18",4.29,4.29,4.2,4.2,29700.0],["2006-08-21",4.35,4.35,4.07,4.19,46400.0],["2006-08-22",4.25,4.29,4.16,4.2,17000.0],["2006-08-23",4.2,4.27,4.18,4.21,13700.0],["2006-08-24",4.25,4.34,4.2,4.2,19800.0],["2006-08-25",4.16,4.27,4.11,4.14,33000.0],["2006-08-28",4.21,4.48,4.15,4.16,58700.0],["2006-08-29",4.15,4.3,4.15,4.19,27500.0],["2006-08-30",4.25,4.26,4.18,4.25,27400.0],["2006-08-31",4.21,4.27,4.18,4.2,11200.0],["2006-09-01",4.25,4.29,4.2,4.25,20800.0],["2006-09-05",4.25,4.3,4.19,4.24,24600.0],["2006-09-06",4.25,4.25,4.2,4.21,13000.0],["2006-09-07",4.16,4.23,4.11,4.19,12500.0],["2006-09-08",4.21,4.21,4.09,4.12,26500.0],["2006-09-11",4.16,4.16,4.05,4.06,15600.0],["2006-09-12",4.07,4.12,4.06,4.11,15300.0],["2006-09-13",4.14,4.22,4.1,4.21,10100.0],["2006-09-14",4.16,4.26,4.1,4.26,10500.0],["2006-09-15",4.21,4.25,4.15,4.24,20000.0],["2006-09-18",4.26,4.26,4.14,4.18,12600.0],["2006-09-19",4.15,4.15,4.02,4.12,32600.0],["2006-09-20",4.15,4.17,4.0,4.01,39300.0],["2006-09-21",4.0,4.22,4.0,4.09,40000.0],["2006-09-22",4.23,4.25,4.07,4.22,9200.0],["2006-09-25",4.32,4.32,4.21,4.23,12100.0],["2006-09-26",4.24,4.43,4.24,4.41,23400.0],["2006-09-27",4.36,4.52,4.31,4.38,42000.0],["2006-09-28",4.4,4.41,4.26,4.32,14500.0],["2006-09-29",4.03,4.53,4.03,4.32,18800.0],["2006-10-02",4.28,4.53,4.28,4.52,24100.0],["2006-10-03",4.46,4.52,4.27,4.27,31400.0],["2006-10-04",4.26,4.3,4.12,4.16,40400.0],["2006-10-05",4.12,4.2,4.12,4.2,32200.0],["2006-10-06",4.14,4.14,4.05,4.1,17200.0],["2006-10-09",4.19,4.37,4.09,4.22,33400.0],["2006-10-10",4.44,4.44,4.34,4.4,15200.0],["2006-10-11",4.49,4.49,4.33,4.37,12600.0],["2006-10-12",4.44,5.2,4.44,5.11,140300.0],["2006-10-13",5.22,5.3,4.8,4.91,66400.0],["2006-10-16",5.0,5.41,5.0,5.38,60700.0],["2006-10-17",5.49,5.54,5.1,5.15,50200.0],["2006-10-18",5.15,5.5,5.15,5.37,47800.0],["2006-10-19",5.37,5.37,5.21,5.25,36300.0],["2006-10-20",5.29,5.41,5.28,5.35,12400.0],["2006-10-23",5.5,5.5,5.11,5.2,31200.0],["2006-10-24",5.5,5.5,5.2,5.46,28700.0],["2006-10-25",5.45,5.6,5.3,5.49,23300.0],["2006-10-26",5.4,5.59,5.38,5.47,34400.0],["2006-10-27",5.51,5.51,5.42,5.49,7200.0],["2006-10-30",5.49,5.6,5.41,5.47,20200.0],["2006-10-31",5.5,5.78,5.48,5.78,37700.0],["2006-11-01",5.8,6.37,5.8,6.21,100000.0],["2006-11-02",6.48,6.48,6.12,6.27,61700.0],["2006-11-03",6.68,6.82,6.33,6.5,83600.0],["2006-11-06",6.6,6.6,6.05,6.23,74800.0],["2006-11-07",6.25,6.26,5.55,5.75,85400.0],["2006-11-08",5.64,5.64,5.36,5.47,49400.0],["2006-11-09",5.47,5.93,5.47,5.56,30900.0],["2006-11-10",5.44,5.7,5.39,5.6,22200.0],["2006-11-13",5.65,5.93,5.59,5.59,40700.0],["2006-11-14",5.54,5.72,5.14,5.23,41300.0],["2006-11-15",5.16,5.48,5.16,5.38,24300.0],["2006-11-16",5.37,5.69,5.34,5.69,21600.0],["2006-11-17",5.62,5.63,5.21,5.4,33000.0],["2006-11-20",5.5,5.51,5.22,5.34,25600.0],["2006-11-21",5.34,5.36,5.23,5.25,9000.0],["2006-11-22",5.25,5.4,5.23,5.4,27100.0],["2006-11-24",5.49,5.49,5.3,5.43,10200.0],["2006-11-27",5.41,5.61,5.41,5.55,23600.0],["2006-11-28",5.49,5.95,5.49,5.95,22700.0],["2006-11-29",5.97,6.5,5.96,6.21,57700.0],["2006-11-30",6.16,6.43,6.03,6.03,20300.0],["2006-12-01",6.0,6.07,5.98,6.0,28100.0],["2006-12-04",6.05,6.15,6.0,6.04,19300.0],["2006-12-05",6.06,6.24,6.06,6.15,15800.0],["2006-12-06",6.21,6.25,6.01,6.16,28300.0],["2006-12-07",6.2,6.2,6.0,6.05,20900.0],["2006-12-08",6.0,6.09,5.96,6.02,33800.0],["2006-12-11",5.97,6.0,5.9,5.9,23900.0],["2006-12-12",5.96,5.96,5.84,5.89,10200.0],["2006-12-13",5.85,5.85,5.49,5.58,34100.0],["2006-12-14",5.53,5.63,5.38,5.56,34400.0],["2006-12-15",5.49,5.85,5.47,5.56,21900.0],["2006-12-18",5.53,5.53,5.22,5.3,28300.0],["2006-12-19",5.5,5.5,5.32,5.39,13700.0],["2006-12-20",5.45,5.45,5.33,5.38,22200.0],["2006-12-21",5.32,5.42,5.3,5.32,18200.0],["2006-12-22",5.32,5.4,5.32,5.4,16700.0],["2006-12-26",5.31,5.38,5.25,5.38,15900.0],["2006-12-27",5.29,5.32,5.25,5.3,16800.0],["2006-12-28",5.28,5.46,5.27,5.46,17900.0],["2006-12-29",5.42,5.48,5.26,5.48,32300.0],["2007-01-03",5.35,5.5,5.0,5.16,53300.0],["2007-01-04",5.14,5.25,5.14,5.25,7600.0],["2007-01-05",5.29,5.29,5.13,5.19,19100.0],["2007-01-08",5.14,5.14,5.03,5.03,32800.0],["2007-01-09",5.01,5.14,5.01,5.02,13800.0],["2007-01-10",5.08,5.08,4.93,4.99,25400.0],["2007-01-11",4.95,5.16,4.94,5.16,20900.0],["2007-01-12",5.48,5.84,5.25,5.84,48700.0],["2007-01-16",5.85,6.37,5.85,6.07,83500.0],["2007-01-17",6.15,6.15,5.89,5.9,36500.0],["2007-01-18",5.84,5.91,5.66,5.72,75800.0],["2007-01-19",5.78,6.09,5.73,6.03,37800.0],["2007-01-22",5.83,6.02,5.63,5.63,202100.0],["2007-01-23",5.63,5.68,5.5,5.65,55300.0],["2007-01-24",5.61,5.8,5.61,5.76,30700.0],["2007-01-25",5.96,6.17,5.9,6.05,75700.0],["2007-01-26",6.14,6.15,5.89,6.05,35800.0],["2007-01-29",6.12,6.12,5.99,6.0,52800.0],["2007-01-30",5.96,6.15,5.93,6.15,24900.0],["2007-01-31",6.04,6.54,6.0,6.39,412100.0],["2007-02-01",6.5,9.75,6.5,8.4,1753200.0],["2007-02-02",8.72,9.0,8.21,8.33,393800.0],["2007-02-05",8.59,8.59,7.66,7.69,316900.0],["2007-02-06",7.68,9.8,7.68,9.32,956700.0],["2007-02-07",9.4,10.2,9.07,9.38,641400.0],["2007-02-08",9.54,9.54,8.96,9.12,242100.0],["2007-02-09",9.43,11.66,8.96,11.5,1739800.0],["2007-02-12",11.32,12.33,11.2,11.9,1358200.0],["2007-02-13",12.0,12.0,10.75,11.1,511700.0],["2007-02-14",11.0,11.43,9.85,9.85,695700.0],["2007-02-15",9.99,10.88,9.95,10.05,909300.0],["2007-02-16",10.06,10.28,9.75,10.07,272300.0],["2007-02-20",10.18,10.85,10.14,10.65,448500.0],["2007-02-21",10.8,11.33,10.51,10.83,383000.0],["2007-02-22",10.85,10.95,10.07,10.17,344800.0],["2007-02-23",10.1,10.45,10.02,10.17,217200.0],["2007-02-26",10.2,10.48,9.76,9.98,207800.0],["2007-02-27",9.98,9.98,9.0,9.05,294000.0],["2007-02-28",9.1,9.5,9.05,9.34,209600.0],["2007-03-01",9.11,9.28,8.63,9.01,178000.0],["2007-03-02",8.95,9.28,8.65,9.05,122000.0],["2007-03-05",8.78,8.92,8.27,8.32,161900.0],["2007-03-06",8.9,9.05,8.52,8.89,156900.0],["2007-03-07",8.76,9.21,8.7,9.02,77200.0],["2007-03-08",9.02,9.2,8.84,9.0,91800.0],["2007-03-09",9.05,9.11,8.93,9.07,56400.0],["2007-03-12",9.19,9.19,8.8,9.05,48100.0],["2007-03-13",9.0,9.04,8.81,8.98,74800.0],["2007-03-14",8.95,9.0,8.71,8.8,54700.0],["2007-03-15",8.8,9.03,8.75,8.96,49800.0],["2007-03-16",8.97,9.0,8.87,8.92,43100.0],["2007-03-19",9.28,10.52,9.22,10.23,676400.0],["2007-03-20",10.5,10.64,10.0,10.06,184300.0],["2007-03-21",10.14,10.16,9.58,9.88,115300.0],["2007-03-22",10.11,10.97,9.87,10.8,281500.0],["2007-03-23",10.87,10.94,10.26,10.32,174100.0],["2007-03-26",10.58,10.61,9.75,9.9,136700.0],["2007-03-27",10.13,10.13,9.75,10.01,95900.0],["2007-03-28",9.9,9.9,9.5,9.79,106300.0],["2007-03-29",9.97,9.97,9.55,9.74,60500.0],["2007-03-30",9.89,9.89,9.5,9.6,50400.0],["2007-04-02",9.61,10.88,9.6,10.8,177700.0],["2007-04-03",10.86,11.25,10.57,10.87,314800.0],["2007-04-04",10.52,11.73,10.48,11.4,267200.0],["2007-04-05",11.39,11.83,11.15,11.35,179700.0],["2007-04-09",11.53,12.24,11.42,11.77,221100.0],["2007-04-10",11.74,11.89,11.34,11.38,110200.0],["2007-04-11",11.36,11.36,10.71,10.89,130200.0],["2007-04-12",10.8,11.5,10.56,11.13,79100.0],["2007-04-13",11.05,11.85,10.96,11.74,137300.0],["2007-04-16",11.8,12.58,11.49,12.58,245800.0],["2007-04-17",12.75,12.75,11.87,11.9,175900.0],["2007-04-18",12.78,12.78,11.8,11.91,101500.0],["2007-04-19",12.0,12.01,11.6,11.79,57100.0],["2007-04-20",11.68,12.1,11.68,12.0,53400.0],["2007-04-23",12.0,12.25,11.65,11.75,66900.0],["2007-04-24",11.7,11.72,11.3,11.55,74600.0],["2007-04-25",11.75,11.75,11.4,11.52,35500.0],["2007-04-26",11.53,11.6,11.2,11.29,50700.0],["2007-04-27",11.11,11.34,10.51,10.78,156600.0],["2007-04-30",10.7,11.38,10.61,10.86,121100.0],["2007-05-01",10.8,10.84,10.29,10.65,62200.0],["2007-05-02",10.58,10.84,10.39,10.84,68000.0],["2007-05-03",10.8,11.38,10.8,11.34,73800.0],["2007-05-04",11.4,11.75,11.3,11.57,104400.0],["2007-05-07",11.54,11.74,11.4,11.67,31600.0],["2007-05-08",11.53,11.7,10.9,11.52,84900.0],["2007-05-09",11.39,11.62,11.38,11.39,45700.0],["2007-05-10",11.06,11.35,10.9,11.15,75100.0],["2007-05-11",11.16,11.56,11.0,11.28,39500.0],["2007-05-14",11.46,11.46,11.08,11.22,99900.0],["2007-05-15",11.4,11.4,10.7,10.75,120100.0],["2007-05-16",10.75,10.94,10.05,10.13,124400.0],["2007-05-17",10.0,10.33,9.55,10.21,205900.0],["2007-05-18",10.23,10.49,9.91,10.26,41000.0],["2007-05-21",10.15,10.35,9.76,9.84,495500.0],["2007-05-22",9.84,10.1,9.8,9.83,48200.0],["2007-05-23",9.79,10.1,9.7,9.83,39200.0],["2007-05-24",9.9,10.0,9.73,9.75,31900.0],["2007-05-25",9.94,10.2,9.8,9.89,403700.0],["2007-05-29",10.0,10.05,9.76,9.92,33500.0],["2007-05-30",9.92,10.57,9.83,10.19,35900.0],["2007-05-31",10.34,10.68,10.21,10.36,32800.0],["2007-06-01",10.66,10.66,10.4,10.53,40300.0],["2007-06-04",10.41,11.33,10.41,11.02,573500.0],["2007-06-05",11.03,11.18,10.94,11.09,30400.0],["2007-06-06",11.23,11.6,10.98,11.33,564900.0],["2007-06-07",11.27,12.0,10.97,11.66,1090400.0],["2007-06-08",11.55,11.96,11.27,11.73,167100.0],["2007-06-11",12.0,12.0,11.45,11.84,152800.0],["2007-06-12",11.75,11.75,11.21,11.26,65300.0],["2007-06-13",11.44,11.44,11.2,11.28,24800.0],["2007-06-14",11.33,11.47,10.95,11.45,66200.0],["2007-06-15",11.6,11.94,11.34,11.94,82800.0],["2007-06-18",11.91,12.33,11.79,12.26,142500.0],["2007-06-19",12.2,13.35,12.2,13.26,366500.0],["2007-06-20",13.4,13.6,13.01,13.31,304900.0],["2007-06-21",13.22,13.28,12.72,13.13,61000.0],["2007-06-22",13.21,13.21,12.79,12.92,96900.0],["2007-06-25",12.91,13.36,12.77,12.85,218700.0],["2007-06-26",12.91,13.49,12.72,12.85,654500.0],["2007-06-27",12.75,13.21,12.75,13.02,102400.0],["2007-06-28",13.0,14.11,13.0,13.92,241400.0],["2007-06-29",14.0,14.29,13.75,14.11,190900.0],["2007-07-02",14.17,14.3,13.58,13.95,209700.0],["2007-07-03",14.0,14.0,13.75,13.93,28900.0],["2007-07-05",14.0,14.38,13.85,14.33,129800.0],["2007-07-06",14.3,14.37,14.07,14.31,80300.0],["2007-07-09",14.33,14.34,13.93,14.04,48300.0],["2007-07-10",14.6,15.64,14.6,15.1,413600.0],["2007-07-11",15.25,15.25,14.61,15.24,183400.0],["2007-07-12",15.28,15.28,14.94,14.94,89500.0],["2007-07-13",14.83,14.87,14.11,14.24,116300.0],["2007-07-16",14.16,14.16,13.13,13.36,294500.0],["2007-07-17",13.65,13.95,13.3,13.35,143000.0],["2007-07-18",13.23,13.3,12.78,12.93,237000.0],["2007-07-19",13.0,13.47,12.61,13.03,221200.0],["2007-07-20",14.0,15.5,13.8,14.98,696100.0],["2007-07-23",15.5,15.5,14.9,15.23,349600.0],["2007-07-24",15.4,15.4,14.94,15.14,197500.0],["2007-07-25",15.3,15.3,14.36,14.77,143800.0],["2007-07-26",14.54,14.79,13.5,13.83,563400.0],["2007-07-27",13.82,14.37,13.5,13.92,434700.0],["2007-07-30",14.01,14.5,13.91,14.27,88500.0],["2007-07-31",14.49,15.5,14.38,14.93,173300.0],["2007-08-01",15.1,15.39,14.39,14.67,167600.0],["2007-08-02",14.71,15.25,14.37,15.18,76100.0],["2007-08-03",15.25,15.27,14.88,15.1,93700.0],["2007-08-06",15.05,15.1,13.78,14.09,149800.0],["2007-08-07",14.0,14.25,13.89,14.25,58100.0],["2007-08-08",14.35,14.35,14.01,14.14,42600.0],["2007-08-09",14.0,14.33,13.82,14.05,75200.0],["2007-08-10",13.9,14.35,13.75,14.19,104000.0],["2007-08-13",14.41,14.69,13.9,14.11,80200.0],["2007-08-14",14.1,14.23,13.55,13.56,74800.0],["2007-08-15",13.5,13.69,12.75,12.79,148600.0],["2007-08-16",12.75,12.82,10.0,11.05,503000.0],["2007-08-17",11.53,11.75,10.86,11.49,109000.0],["2007-08-20",11.72,11.87,11.0,11.13,80000.0],["2007-08-21",11.07,11.14,10.27,10.48,260200.0],["2007-08-22",10.55,11.53,10.39,11.44,104000.0],["2007-08-23",11.43,11.8,10.9,11.07,76100.0],["2007-08-24",11.11,11.19,10.8,11.07,40700.0],["2007-08-27",11.07,11.29,10.95,10.99,41900.0],["2007-08-28",10.96,11.05,10.81,10.81,50200.0],["2007-08-29",10.86,11.35,10.85,11.21,32600.0],["2007-08-30",11.11,11.59,11.1,11.35,43100.0],["2007-08-31",11.53,11.79,11.49,11.71,56200.0],["2007-09-04",12.0,12.49,11.71,12.05,73800.0],["2007-09-05",12.05,14.18,12.05,14.0,167800.0],["2007-09-06",14.0,15.0,13.51,14.38,134200.0],["2007-09-07",14.32,14.37,13.36,14.28,126500.0],["2007-09-10",14.31,14.53,13.72,14.29,80000.0],["2007-09-11",14.3,14.72,13.98,14.7,80600.0],["2007-09-12",14.67,15.18,14.35,14.84,140500.0],["2007-09-13",14.9,15.1,14.6,14.84,69800.0],["2007-09-14",14.66,15.09,14.35,14.97,187700.0],["2007-09-17",14.91,14.91,14.37,14.8,81600.0],["2007-09-18",14.84,14.85,14.4,14.75,47700.0],["2007-09-19",14.7,14.71,14.01,14.15,78500.0],["2007-09-20",14.4,14.8,13.91,14.71,57900.0],["2007-09-21",14.69,14.98,14.43,14.98,67200.0],["2007-09-24",14.93,15.35,14.56,14.6,100300.0],["2007-09-25",14.66,15.03,14.52,14.66,47100.0],["2007-09-26",14.62,14.85,14.48,14.5,39800.0],["2007-09-27",14.84,14.95,14.51,14.93,53300.0],["2007-09-28",14.87,14.95,14.65,14.92,35800.0],["2007-10-01",14.9,16.06,14.82,15.86,274400.0],["2007-10-02",16.22,16.22,15.75,15.81,138400.0],["2007-10-03",15.68,15.95,15.54,15.95,93200.0],["2007-10-04",15.86,16.05,15.34,15.59,77300.0],["2007-10-05",15.6,16.0,15.6,15.73,36900.0],["2007-10-08",16.0,16.0,15.45,15.57,51000.0],["2007-10-09",15.88,15.88,15.41,15.69,57400.0],["2007-10-10",15.61,15.64,15.15,15.32,120200.0],["2007-10-11",15.32,15.78,14.75,15.03,94100.0],["2007-10-12",14.98,15.27,14.85,15.0,63500.0],["2007-10-15",15.11,15.24,14.18,14.53,135400.0],["2007-10-16",14.46,14.69,14.27,14.5,74100.0],["2007-10-17",14.6,14.69,14.05,14.11,54100.0],["2007-10-18",14.4,16.03,14.4,15.97,298000.0],["2007-10-19",15.99,16.1,14.8,14.95,120000.0],["2007-10-22",14.85,15.11,14.04,14.97,125600.0],["2007-10-23",15.03,15.62,15.03,15.44,196000.0],["2007-10-24",15.0,15.74,15.0,15.74,174900.0],["2007-10-25",16.65,17.4,15.26,15.54,453900.0],["2007-10-26",15.7,15.73,14.91,15.13,103200.0],["2007-10-29",15.46,15.75,14.88,15.08,183900.0],["2007-10-30",15.0,15.21,14.24,14.76,148400.0],["2007-10-31",14.85,15.14,14.2,14.86,100600.0],["2007-11-01",14.73,14.73,13.78,14.14,117700.0],["2007-11-02",14.23,14.49,14.05,14.14,59700.0],["2007-11-05",14.13,14.13,13.29,13.4,158500.0],["2007-11-06",13.62,13.81,13.35,13.48,58100.0],["2007-11-07",13.13,13.34,12.37,12.51,230500.0],["2007-11-08",12.6,12.98,11.95,12.25,147300.0],["2007-11-09",12.25,12.25,11.5,11.98,83000.0],["2007-11-12",11.98,12.07,11.08,11.22,119600.0],["2007-11-13",11.45,12.08,11.22,11.6,88700.0],["2007-11-14",11.6,11.93,10.89,11.21,56300.0],["2007-11-15",11.15,11.15,9.22,9.99,366400.0],["2007-11-16",10.15,11.1,9.75,11.0,212100.0],["2007-11-19",10.96,10.96,10.1,10.35,75900.0],["2007-11-20",10.76,10.76,10.26,10.7,118900.0],["2007-11-21",10.61,10.78,10.01,10.48,75800.0],["2007-11-23",10.16,10.48,10.01,10.29,18200.0],["2007-11-26",10.23,10.39,9.45,9.93,133900.0],["2007-11-27",10.18,10.18,9.45,9.66,99200.0],["2007-11-28",9.73,10.06,9.73,9.9,80000.0],["2007-11-29",9.91,10.09,9.7,9.7,58500.0],["2007-11-30",9.79,10.05,9.55,9.85,75800.0],["2007-12-03",9.81,9.81,9.5,9.59,179800.0],["2007-12-04",9.53,9.53,9.08,9.09,93400.0],["2007-12-05",9.1,9.29,8.0,8.6,352700.0],["2007-12-06",8.6,10.45,8.6,10.21,128300.0],["2007-12-07",10.18,10.18,9.3,9.53,57200.0],["2007-12-10",9.02,9.34,8.83,9.07,111700.0],["2007-12-11",9.07,9.75,8.96,9.05,60500.0],["2007-12-12",9.1,9.71,8.82,8.89,39900.0],["2007-12-13",8.97,9.27,8.68,9.2,70500.0],["2007-12-14",9.2,9.2,8.63,8.63,53500.0],["2007-12-17",9.7,9.94,7.9,8.23,163600.0],["2007-12-18",8.3,8.41,8.11,8.27,61000.0],["2007-12-19",8.23,8.85,8.19,8.58,54500.0],["2007-12-20",8.67,8.85,8.19,8.41,44800.0],["2007-12-21",8.6,8.85,8.26,8.61,72600.0],["2007-12-24",8.69,8.71,8.37,8.59,17600.0],["2007-12-26",8.46,8.75,8.3,8.67,42400.0],["2007-12-27",8.79,9.3,8.79,9.08,64000.0],["2007-12-28",9.1,10.35,9.02,10.26,194400.0],["2007-12-31",10.07,10.47,9.49,10.0,129700.0],["2008-01-02",9.85,10.32,9.68,10.32,46400.0],["2008-01-03",10.14,10.17,9.25,9.3,50200.0],["2008-01-04",9.25,9.5,9.0,9.18,28800.0],["2008-01-07",9.16,9.49,9.15,9.25,44200.0],["2008-01-08",9.15,9.69,9.1,9.15,30900.0],["2008-01-09",9.16,9.44,8.78,9.16,29600.0],["2008-01-10",8.91,9.33,8.7,8.91,40500.0],["2008-01-11",8.8,9.14,8.75,9.14,31000.0],["2008-01-14",9.27,9.27,9.07,9.07,18300.0],["2008-01-15",9.15,9.21,9.0,9.04,39200.0],["2008-01-16",8.85,8.85,7.94,8.04,154100.0],["2008-01-17",8.04,8.09,7.57,7.7,156100.0],["2008-01-18",7.63,7.75,7.33,7.52,99100.0],["2008-01-22",6.97,7.48,6.0,6.97,204900.0],["2008-01-23",6.78,6.92,6.1,6.61,190900.0],["2008-01-24",6.51,7.13,6.51,6.84,70000.0],["2008-01-25",7.0,7.0,6.86,6.9,76900.0],["2008-01-28",6.85,7.15,6.55,6.96,57600.0],["2008-01-29",7.0,7.15,6.95,7.15,59500.0],["2008-01-30",7.46,7.56,7.1,7.28,97200.0],["2008-01-31",7.15,7.39,7.01,7.11,42100.0],["2008-02-01",7.18,7.29,7.1,7.25,31000.0],["2008-02-04",7.01,7.25,6.97,7.01,31500.0],["2008-02-05",7.02,7.04,6.84,6.84,51300.0],["2008-02-06",6.85,6.86,6.68,6.75,22100.0],["2008-02-07",6.77,6.79,6.5,6.67,19400.0],["2008-02-08",6.65,6.65,6.41,6.61,48900.0],["2008-02-11",6.65,6.65,6.36,6.51,38800.0],["2008-02-12",6.5,6.5,6.35,6.41,46300.0],["2008-02-13",6.46,6.7,6.43,6.58,34400.0],["2008-02-14",6.65,6.7,6.49,6.57,47300.0],["2008-02-15",6.53,6.62,6.28,6.34,37300.0],["2008-02-19",6.38,6.55,6.0,6.29,82200.0],["2008-02-20",6.11,6.11,5.93,6.02,102300.0],["2008-02-21",6.03,6.24,6.01,6.21,29900.0],["2008-02-22",6.19,6.24,5.75,6.01,102900.0],["2008-02-25",6.09,6.25,5.97,6.2,51800.0],["2008-02-26",6.2,7.33,6.2,7.31,93800.0],["2008-02-27",7.3,8.0,7.12,7.72,104200.0],["2008-02-28",7.75,8.09,7.75,8.07,122500.0],["2008-02-29",8.01,8.01,6.91,7.55,100200.0],["2008-03-03",7.52,7.52,6.81,7.07,48800.0],["2008-03-04",7.15,7.15,6.68,6.84,55500.0],["2008-03-05",7.0,7.38,6.72,6.94,32900.0],["2008-03-06",6.97,7.19,6.5,6.52,29900.0],["2008-03-07",6.48,6.6,5.83,6.26,74400.0],["2008-03-10",6.2,6.2,5.8,6.01,31100.0],["2008-03-11",6.2,6.45,5.97,5.97,39400.0],["2008-03-12",6.1,6.21,5.77,5.78,66100.0],["2008-03-13",5.8,5.89,5.08,5.36,116100.0],["2008-03-14",5.38,5.49,4.83,5.15,71900.0],["2008-03-17",5.0,5.03,4.75,5.0,49400.0],["2008-03-18",5.05,5.28,4.75,5.05,54500.0],["2008-03-19",5.07,5.34,4.86,4.95,55000.0],["2008-03-20",5.19,5.5,4.97,5.47,94200.0],["2008-03-24",5.92,6.13,5.59,6.0,62900.0],["2008-03-25",6.1,6.15,5.92,6.15,37400.0],["2008-03-26",6.19,6.37,5.98,6.37,58400.0],["2008-03-27",6.31,6.54,6.1,6.52,41900.0],["2008-03-28",6.65,7.54,6.38,6.63,82000.0],["2008-03-31",6.71,6.84,6.7,6.78,30900.0],["2008-04-01",6.8,7.08,6.75,7.01,34500.0],["2008-04-02",6.98,7.24,6.95,6.98,35600.0],["2008-04-03",6.98,7.02,6.92,6.92,26200.0],["2008-04-04",6.83,7.26,6.67,7.14,157900.0],["2008-04-07",7.29,7.46,7.04,7.36,36300.0],["2008-04-08",7.35,7.35,7.0,7.06,23700.0],["2008-04-09",7.4,7.45,7.14,7.21,33500.0],["2008-04-10",7.21,7.31,7.0,7.21,28600.0],["2008-04-11",7.12,7.22,7.05,7.07,15100.0],["2008-04-14",7.0,7.46,6.75,7.34,145400.0],["2008-04-15",7.34,7.94,7.08,7.8,68200.0],["2008-04-16",7.99,7.99,7.58,7.91,24800.0],["2008-04-17",7.88,7.95,7.61,7.87,133500.0],["2008-04-18",7.85,7.98,7.6,7.62,42100.0],["2008-04-21",7.71,7.78,7.48,7.49,97400.0],["2008-04-22",7.48,7.63,7.15,7.58,35700.0],["2008-04-23",7.67,7.7,7.44,7.51,17700.0],["2008-04-24",7.49,7.49,7.01,7.16,25800.0],["2008-04-25",7.12,7.18,7.0,7.0,47800.0],["2008-04-28",6.9,6.91,6.53,6.6,36000.0],["2008-04-29",6.5,6.67,6.0,6.09,48000.0],["2008-04-30",6.08,6.18,4.76,5.91,261300.0],["2008-05-01",5.97,5.99,5.6,5.98,39400.0],["2008-05-02",6.0,6.29,5.91,6.03,17100.0],["2008-05-05",6.11,6.14,6.02,6.09,14300.0],["2008-05-06",6.16,6.48,6.16,6.45,40200.0],["2008-05-07",6.46,6.69,6.46,6.6,41300.0],["2008-05-08",6.62,6.75,6.55,6.68,62800.0],["2008-05-09",6.75,6.75,6.43,6.53,23100.0],["2008-05-12",6.52,6.6,6.43,6.54,20200.0],["2008-05-13",6.53,6.6,6.41,6.51,16500.0],["2008-05-14",6.5,6.53,6.4,6.44,21700.0],["2008-05-15",6.42,6.6,6.35,6.42,30500.0],["2008-05-16",6.4,6.5,6.28,6.46,16000.0],["2008-05-19",6.34,6.6,6.21,6.5,17200.0],["2008-05-20",6.27,6.36,6.11,6.25,8600.0],["2008-05-21",6.22,6.31,6.01,6.1,18200.0],["2008-05-22",6.35,6.78,6.2,6.72,75900.0],["2008-05-23",6.79,6.79,6.45,6.59,16000.0],["2008-05-27",6.39,6.44,5.61,5.65,136400.0],["2008-05-28",5.6,6.17,5.5,6.12,43900.0],["2008-05-29",6.19,6.25,5.96,6.17,28800.0],["2008-05-30",6.27,6.27,5.86,5.86,32800.0],["2008-06-02",5.85,5.92,5.61,5.68,31100.0],["2008-06-03",5.7,5.92,5.7,5.82,14400.0],["2008-06-04",5.73,6.17,5.67,5.91,21900.0],["2008-06-05",5.81,6.22,5.76,6.22,84300.0],["2008-06-06",6.11,6.22,5.8,5.83,50800.0],["2008-06-09",5.83,5.83,5.71,5.72,11500.0],["2008-06-10",5.6,5.98,5.6,5.98,28000.0],["2008-06-11",6.04,6.04,5.92,6.0,15700.0],["2008-06-12",6.0,6.22,5.89,6.22,35600.0],["2008-06-13",6.25,6.45,5.99,6.21,26300.0],["2008-06-16",6.21,6.42,6.11,6.41,23300.0],["2008-06-17",6.36,6.75,6.27,6.75,21500.0],["2008-06-18",6.66,6.71,6.6,6.61,27900.0],["2008-06-19",6.77,6.81,6.49,6.62,129700.0],["2008-06-20",6.69,6.72,6.5,6.61,34300.0],["2008-06-23",6.71,6.72,6.4,6.41,24800.0],["2008-06-24",6.49,6.49,6.21,6.27,116200.0],["2008-06-25",6.33,6.6,6.33,6.57,21900.0],["2008-06-26",6.67,6.7,6.36,6.54,29300.0],["2008-06-27",6.47,6.53,6.0,6.53,70000.0],["2008-06-30",6.46,6.46,6.26,6.31,11500.0],["2008-07-01",6.21,6.21,5.63,5.63,39200.0],["2008-07-02",5.66,5.99,5.5,5.5,33500.0],["2008-07-03",5.45,6.05,5.37,5.63,13200.0],["2008-07-07",5.56,5.56,5.14,5.23,35000.0],["2008-07-08",5.12,5.43,5.0,5.19,66200.0],["2008-07-09",5.24,5.24,4.71,4.79,68700.0],["2008-07-10",4.74,5.05,4.48,4.65,61700.0],["2008-07-11",4.56,4.56,4.0,4.3,93900.0],["2008-07-14",4.72,4.74,4.05,4.08,38700.0],["2008-07-15",4.01,4.14,3.9,4.03,101200.0],["2008-07-16",3.98,4.67,3.92,4.52,62500.0],["2008-07-17",4.76,5.12,4.54,5.01,36400.0],["2008-07-18",5.1,5.23,4.79,4.92,41300.0],["2008-07-21",5.08,5.08,4.89,5.0,35600.0],["2008-07-22",5.0,5.0,4.81,4.94,30200.0],["2008-07-23",4.95,5.2,4.71,4.94,35000.0],["2008-07-24",4.99,4.99,4.61,4.84,29900.0],["2008-07-25",4.75,4.96,4.62,4.68,21200.0],["2008-07-28",4.56,4.65,4.42,4.46,37900.0],["2008-07-29",4.4,4.66,4.4,4.66,22100.0],["2008-07-30",4.75,4.83,4.67,4.71,10200.0],["2008-07-31",4.75,4.79,4.57,4.57,12300.0],["2008-08-01",4.55,4.62,4.42,4.47,26000.0],["2008-08-04",4.5,4.5,4.39,4.4,11200.0],["2008-08-05",4.43,4.84,4.43,4.62,20500.0],["2008-08-06",4.55,4.64,4.55,4.56,12100.0],["2008-08-07",4.6,4.6,4.31,4.38,33100.0],["2008-08-08",4.64,4.64,4.36,4.42,12900.0],["2008-08-11",4.34,4.8,4.34,4.8,39100.0],["2008-08-12",5.07,5.41,4.71,5.33,85000.0],["2008-08-13",5.5,5.85,5.11,5.5,45400.0],["2008-08-14",5.5,5.5,5.11,5.12,32000.0],["2008-08-15",5.22,5.29,4.91,5.19,13500.0],["2008-08-18",5.41,5.41,5.02,5.05,7200.0],["2008-08-19",5.05,5.07,4.85,4.96,24500.0],["2008-08-20",4.92,5.17,4.9,5.12,17600.0],["2008-08-21",4.99,5.14,4.99,5.06,14700.0],["2008-08-22",5.02,5.03,4.98,4.99,9600.0],["2008-08-25",5.01,5.03,4.81,4.86,12900.0],["2008-08-26",4.97,5.03,4.86,5.03,7800.0],["2008-08-27",4.96,5.0,4.84,4.84,12500.0],["2008-08-28",4.95,4.98,4.93,4.93,2800.0],["2008-08-29",4.98,5.21,4.91,5.15,24700.0],["2008-09-02",5.26,5.43,5.17,5.33,34800.0],["2008-09-03",5.21,5.29,5.17,5.25,7600.0],["2008-09-04",5.27,5.35,5.1,5.11,11600.0],["2008-09-05",5.11,5.16,5.05,5.06,3900.0],["2008-09-08",5.27,5.27,5.11,5.14,16000.0],["2008-09-09",5.18,5.18,5.0,5.02,13700.0],["2008-09-10",5.01,5.04,4.91,5.04,11700.0],["2008-09-11",5.03,5.03,4.78,4.78,19100.0],["2008-09-12",5.32,5.32,4.67,4.81,10000.0],["2008-09-15",4.75,4.98,4.7,4.89,19100.0],["2008-09-16",4.79,4.92,4.7,4.84,22900.0],["2008-09-17",4.72,4.79,4.4,4.45,31700.0],["2008-09-18",4.92,4.92,4.36,4.43,24300.0],["2008-09-19",4.46,4.97,4.37,4.79,37400.0],["2008-09-22",4.89,4.9,4.37,4.64,32900.0],["2008-09-23",4.89,4.89,4.55,4.66,7500.0],["2008-09-24",4.84,4.84,4.55,4.75,3700.0],["2008-09-25",4.84,4.85,4.51,4.59,31500.0],["2008-09-26",4.55,4.66,4.46,4.63,19400.0],["2008-09-29",4.45,4.63,4.01,4.13,52300.0],["2008-09-30",4.16,4.23,4.0,4.12,32500.0],["2008-10-01",4.25,4.48,4.1,4.2,20800.0],["2008-10-02",4.09,4.2,3.8,3.92,31900.0],["2008-10-03",3.9,4.38,3.88,4.13,35500.0],["2008-10-06",4.01,4.19,3.8,4.15,73300.0],["2008-10-07",4.36,4.46,4.25,4.27,22300.0],["2008-10-08",4.3,4.3,3.82,4.11,26900.0],["2008-10-09",4.02,4.44,3.8,3.93,44900.0],["2008-10-10",3.82,4.12,3.56,4.12,91000.0],["2008-10-13",4.45,4.45,4.11,4.15,20100.0],["2008-10-14",4.18,4.39,3.98,4.14,26300.0],["2008-10-15",4.05,4.05,3.68,3.93,20400.0],["2008-10-16",3.83,4.27,3.71,4.0,21200.0],["2008-10-17",4.1,4.1,3.76,4.0,7100.0],["2008-10-20",3.99,4.1,3.91,3.95,10800.0],["2008-10-21",3.98,3.98,3.85,3.9,14300.0],["2008-10-22",3.88,3.97,3.76,3.96,16700.0],["2008-10-23",4.0,4.0,3.85,3.9,13900.0],["2008-10-24",3.6,3.75,3.5,3.69,31300.0],["2008-10-27",3.65,3.7,3.34,3.36,26300.0],["2008-10-28",3.5,3.65,3.5,3.56,23400.0],["2008-10-29",3.57,3.68,3.32,3.68,59900.0],["2008-10-30",3.62,3.7,3.6,3.7,12300.0],["2008-10-31",3.65,3.83,3.65,3.83,11700.0],["2008-11-03",3.83,3.93,3.36,3.89,26600.0],["2008-11-04",3.68,3.93,3.66,3.93,12400.0],["2008-11-05",3.83,3.94,3.62,3.94,11200.0],["2008-11-06",3.9,3.9,3.75,3.8,34400.0],["2008-11-07",3.83,3.84,3.6,3.6,24200.0],["2008-11-10",3.62,3.72,3.3,3.34,25200.0],["2008-11-11",3.4,3.4,3.18,3.2,43400.0],["2008-11-12",3.13,3.16,2.66,2.89,84100.0],["2008-11-13",2.67,2.89,2.5,2.89,62700.0],["2008-11-14",2.9,3.15,2.65,2.95,34400.0],["2008-11-17",2.93,2.93,2.51,2.62,21900.0],["2008-11-18",2.7,2.74,2.34,2.64,46200.0],["2008-11-19",2.53,2.53,2.0,2.01,71300.0],["2008-11-20",2.0,2.1,1.99,2.02,43800.0],["2008-11-21",2.21,2.48,1.87,1.89,31700.0],["2008-11-24",1.91,2.08,1.91,2.02,71800.0],["2008-11-25",1.9,2.0,1.85,1.92,17600.0],["2008-11-26",1.96,1.98,1.65,1.75,81900.0],["2008-11-28",1.75,1.97,1.75,1.97,37000.0],["2008-12-01",1.97,1.97,1.7,1.83,62400.0],["2008-12-02",1.83,1.86,1.81,1.83,18700.0],["2008-12-03",1.74,1.79,1.68,1.72,7800.0],["2008-12-04",1.78,1.81,1.56,1.68,8300.0],["2008-12-05",1.71,1.75,1.55,1.6,18900.0],["2008-12-08",1.74,1.94,1.7,1.91,45400.0],["2008-12-09",1.97,2.08,1.76,1.89,28100.0],["2008-12-10",2.03,2.14,1.89,1.94,10200.0],["2008-12-11",2.0,2.04,1.94,1.94,27600.0],["2008-12-12",2.14,2.14,1.9,1.9,29100.0],["2008-12-15",2.09,2.09,1.76,1.76,26500.0],["2008-12-16",1.8,1.88,1.76,1.86,63600.0],["2008-12-17",1.81,1.96,1.81,1.96,23300.0],["2008-12-18",1.9,2.0,1.89,1.96,26600.0],["2008-12-19",2.01,2.09,2.0,2.03,15100.0],["2008-12-22",2.41,2.41,2.04,2.21,28900.0],["2008-12-23",2.2,2.25,1.98,2.04,9200.0],["2008-12-24",1.97,2.24,1.97,2.03,4900.0],["2008-12-26",2.02,2.03,1.97,2.01,27800.0],["2008-12-29",2.0,2.16,1.96,2.08,23900.0],["2008-12-30",2.05,2.17,2.02,2.02,40200.0],["2008-12-31",2.04,2.25,2.04,2.17,33600.0],["2009-01-02",2.11,2.43,2.07,2.32,25000.0],["2009-01-05",2.47,2.5,2.25,2.46,20100.0],["2009-01-06",2.34,2.59,2.29,2.39,46900.0],["2009-01-07",2.63,2.68,2.36,2.36,13300.0],["2009-01-08",2.4,2.43,2.05,2.29,27200.0],["2009-01-09",2.24,2.48,2.18,2.34,15400.0],["2009-01-12",2.4,2.46,2.18,2.18,9400.0],["2009-01-13",2.11,2.32,2.11,2.24,13200.0],["2009-01-14",2.13,2.48,2.13,2.48,15700.0],["2009-01-15",2.57,2.61,2.51,2.54,45900.0],["2009-01-16",2.5,2.5,2.01,2.1,62900.0],["2009-01-20",2.02,2.13,1.91,2.05,46500.0],["2009-01-21",2.45,2.67,2.39,2.65,17000.0],["2009-01-22",2.52,2.68,2.41,2.56,8600.0],["2009-01-23",2.5,2.67,2.5,2.61,8200.0],["2009-01-26",2.63,2.69,2.51,2.63,12000.0],["2009-01-27",2.56,2.75,2.51,2.75,13600.0],["2009-01-28",2.77,2.98,2.77,2.86,10900.0],["2009-01-29",2.8,3.07,2.8,2.92,21000.0],["2009-01-30",2.98,3.1,2.98,3.1,11200.0],["2009-02-02",3.07,3.11,2.95,3.05,51600.0],["2009-02-03",3.2,3.5,3.11,3.39,33500.0],["2009-02-04",3.48,3.7,3.48,3.7,15500.0],["2009-02-05",3.7,3.84,3.59,3.63,50500.0],["2009-02-06",3.69,3.69,3.49,3.57,9700.0],["2009-02-09",3.8,3.91,3.8,3.91,23400.0],["2009-02-10",3.93,4.19,3.85,3.86,25200.0],["2009-02-11",3.59,4.9,3.59,4.8,45700.0],["2009-02-12",4.75,4.85,4.27,4.4,69100.0],["2009-02-13",4.25,4.75,4.22,4.74,27100.0],["2009-02-17",4.58,4.73,3.96,3.96,24200.0],["2009-02-18",4.0,4.08,3.19,3.19,53500.0],["2009-02-19",3.42,3.43,3.2,3.2,13300.0],["2009-02-20",3.45,3.47,3.19,3.21,11100.0],["2009-02-23",3.07,3.07,2.67,2.67,41300.0],["2009-02-24",2.74,2.75,2.53,2.64,29000.0],["2009-02-25",2.65,2.68,2.43,2.43,46100.0],["2009-02-26",2.58,2.6,2.5,2.58,13000.0],["2009-02-27",2.5,2.7,2.5,2.6,15600.0],["2009-03-02",2.5,2.6,2.5,2.5,12400.0],["2009-03-03",2.75,2.76,2.65,2.75,17800.0],["2009-03-04",2.67,2.94,2.67,2.94,7300.0],["2009-03-05",3.11,3.13,3.04,3.08,11800.0],["2009-03-06",3.01,3.07,2.72,2.75,29100.0],["2009-03-09",2.86,2.89,2.54,2.54,16700.0],["2009-03-10",2.5,2.73,2.5,2.53,17800.0],["2009-03-11",2.85,2.85,2.59,2.8,6900.0],["2009-03-12",2.85,2.89,2.68,2.85,14200.0],["2009-03-13",3.02,3.21,2.93,3.11,19000.0],["2009-03-16",3.17,3.25,3.12,3.18,6800.0],["2009-03-17",3.68,3.68,3.25,3.36,27800.0],["2009-03-18",3.99,3.99,3.48,3.64,17700.0],["2009-03-19",3.98,3.98,3.5,3.65,6000.0],["2009-03-20",3.6,3.66,3.59,3.66,4100.0],["2009-03-23",3.7,3.96,3.69,3.96,10500.0],["2009-03-24",3.96,3.99,3.9,3.94,4000.0],["2009-03-25",4.0,4.0,3.89,3.99,23300.0],["2009-03-26",4.0,4.16,4.0,4.14,33100.0],["2009-03-27",4.23,4.24,4.09,4.19,15100.0],["2009-03-30",4.7,4.7,4.05,4.33,11900.0],["2009-03-31",4.48,4.49,4.06,4.49,12000.0],["2009-04-01",4.3,4.35,4.21,4.35,11900.0],["2009-04-02",4.45,4.49,4.12,4.2,37400.0],["2009-04-03",4.06,4.37,4.06,4.16,16100.0],["2009-04-06",4.05,4.48,4.0,4.03,11200.0],["2009-04-07",3.95,4.22,3.9,3.97,18000.0],["2009-04-08",3.88,4.17,3.82,3.83,6900.0],["2009-04-09",4.11,4.11,3.89,3.97,9900.0],["2009-04-13",4.59,4.59,3.97,4.03,22300.0],["2009-04-14",3.88,4.27,3.77,3.82,18200.0],["2009-04-15",3.85,4.1,3.68,3.81,2900.0],["2009-04-16",3.84,3.84,3.68,3.74,6400.0],["2009-04-17",3.62,3.79,3.38,3.45,15600.0],["2009-04-20",3.26,3.29,3.19,3.24,20900.0],["2009-04-21",3.14,3.29,3.06,3.29,11000.0],["2009-04-22",3.24,3.5,3.13,3.45,8700.0],["2009-04-23",3.5,3.5,3.36,3.44,5000.0],["2009-04-24",3.65,3.8,3.4,3.54,16700.0],["2009-04-27",3.42,3.54,3.41,3.48,7800.0],["2009-04-28",3.5,3.5,3.45,3.46,3300.0],["2009-04-29",3.41,3.6,3.41,3.51,4000.0],["2009-04-30",3.5,3.65,3.5,3.65,19100.0],["2009-05-01",3.59,3.6,3.51,3.55,3700.0],["2009-05-04",3.51,4.6,3.51,3.59,9500.0],["2009-05-05",3.48,3.59,3.48,3.58,14200.0],["2009-05-06",3.53,3.55,3.3,3.32,16400.0],["2009-05-07",3.35,3.35,3.01,3.13,18500.0],["2009-05-08",3.34,3.35,3.19,3.19,17800.0],["2009-05-11",3.15,3.49,3.15,3.24,18000.0],["2009-05-12",3.23,3.24,3.15,3.16,8200.0],["2009-05-13",3.46,3.46,3.0,3.05,16900.0],["2009-05-14",3.0,3.19,3.0,3.02,5400.0],["2009-05-15",3.02,3.03,2.9,2.96,7800.0],["2009-05-18",3.39,3.48,3.1,3.1,8700.0],["2009-05-19",3.1,3.1,3.09,3.1,3900.0],["2009-05-20",3.16,3.45,3.14,3.14,12500.0],["2009-05-21",3.44,3.44,3.16,3.43,6200.0],["2009-05-22",3.27,3.44,3.26,3.26,2600.0],["2009-05-26",3.26,3.3,3.14,3.15,8500.0],["2009-05-27",3.14,3.45,3.01,3.12,8400.0],["2009-05-28",3.13,3.14,2.95,3.09,17300.0],["2009-05-29",3.13,3.17,2.87,3.1,20800.0],["2009-06-01",3.07,3.19,3.02,3.02,9700.0],["2009-06-02",3.05,3.18,2.86,3.02,14800.0],["2009-06-03",3.0,3.14,2.87,2.93,16700.0],["2009-06-04",3.05,3.09,2.9,3.03,17100.0],["2009-06-05",3.19,3.8,2.75,3.04,103400.0],["2009-06-08",3.0,3.08,2.87,2.98,17500.0],["2009-06-09",2.99,3.16,2.99,2.99,17000.0],["2009-06-10",3.0,3.1,2.99,3.05,21100.0],["2009-06-11",3.05,3.5,3.0,3.5,39600.0],["2009-06-12",3.57,3.8,3.5,3.78,61500.0],["2009-06-15",3.7,3.8,3.42,3.58,35600.0],["2009-06-16",3.6,3.77,3.6,3.7,18700.0],["2009-06-17",3.77,3.78,3.71,3.73,10900.0],["2009-06-18",3.59,3.59,3.52,3.59,9600.0],["2009-06-19",3.5,3.5,3.34,3.38,25400.0],["2009-06-22",3.33,3.51,3.33,3.47,21500.0],["2009-06-23",3.41,3.45,3.31,3.41,15200.0],["2009-06-24",3.48,3.9,3.41,3.46,26400.0],["2009-06-25",3.42,3.58,3.34,3.48,26900.0],["2009-06-26",3.55,3.58,3.49,3.58,10000.0],["2009-06-29",3.51,3.51,3.34,3.36,18000.0],["2009-06-30",3.4,3.58,3.36,3.58,18400.0],["2009-07-01",3.47,3.47,3.38,3.38,9700.0],["2009-07-02",3.3,3.37,3.27,3.35,12700.0],["2009-07-06",3.4,3.4,3.23,3.23,10300.0],["2009-07-07",3.3,3.3,3.19,3.19,19700.0],["2009-07-08",3.11,3.14,3.01,3.01,20600.0],["2009-07-09",3.01,3.1,3.0,3.0,15300.0],["2009-07-10",3.09,3.09,2.78,2.99,21500.0],["2009-07-13",2.95,2.95,2.61,2.7,34900.0],["2009-07-14",2.56,2.74,2.38,2.52,28800.0],["2009-07-15",2.88,2.88,2.52,2.63,117500.0],["2009-07-16",2.72,2.79,2.71,2.71,10000.0],["2009-07-17",2.7,2.8,2.7,2.75,115100.0],["2009-07-20",2.78,3.49,2.78,3.29,66700.0],["2009-07-21",3.4,3.88,3.12,3.48,45900.0],["2009-07-22",3.69,4.48,3.69,4.2,153500.0],["2009-07-23",4.15,4.25,4.01,4.02,26500.0],["2009-07-24",4.0,4.27,4.0,4.09,22200.0],["2009-07-27",4.18,4.18,4.0,4.0,27500.0],["2009-07-28",3.96,3.96,3.4,3.65,44200.0],["2009-07-29",3.75,4.1,3.64,3.9,29700.0],["2009-07-30",3.85,4.06,3.85,3.94,19400.0],["2009-07-31",4.18,4.18,3.84,3.85,17700.0],["2009-08-03",3.87,3.97,3.87,3.9,22400.0],["2009-08-04",3.95,3.95,3.79,3.8,10300.0],["2009-08-05",3.8,3.8,3.65,3.7,26300.0],["2009-08-06",3.87,3.87,3.6,3.65,13200.0],["2009-08-07",3.67,3.76,3.64,3.65,13700.0],["2009-08-10",3.84,3.9,3.62,3.65,33000.0],["2009-08-11",3.71,3.88,3.62,3.82,11500.0],["2009-08-12",3.79,3.83,3.72,3.72,16400.0],["2009-08-13",3.69,3.7,3.62,3.65,17700.0],["2009-08-14",3.71,3.82,3.6,3.6,9700.0],["2009-08-17",3.51,3.63,3.51,3.52,7500.0],["2009-08-18",3.51,3.55,3.51,3.54,14700.0],["2009-08-19",3.87,3.87,3.51,3.56,29100.0],["2009-08-20",3.56,3.65,3.54,3.63,3400.0],["2009-08-21",3.55,3.63,3.55,3.62,3300.0],["2009-08-24",3.57,3.72,3.53,3.53,40400.0],["2009-08-25",3.54,3.61,3.5,3.52,13000.0],["2009-08-26",3.51,3.52,3.47,3.48,10600.0],["2009-08-27",3.5,3.5,3.33,3.35,16100.0],["2009-08-28",3.36,3.37,3.2,3.2,27200.0],["2009-08-31",3.2,3.31,3.09,3.11,35800.0],["2009-09-01",3.19,3.22,3.01,3.05,9400.0],["2009-09-02",3.07,3.24,3.04,3.15,12600.0],["2009-09-03",3.2,3.2,3.17,3.19,6400.0],["2009-09-04",3.2,3.48,3.2,3.39,52000.0],["2009-09-08",3.36,3.45,3.27,3.27,12900.0],["2009-09-09",3.33,3.4,3.32,3.32,24200.0],["2009-09-10",3.28,3.4,3.28,3.33,41400.0],["2009-09-11",3.33,3.5,3.14,3.42,42700.0],["2009-09-14",3.28,3.5,3.28,3.41,70200.0],["2009-09-15",3.49,3.64,3.49,3.56,42800.0],["2009-09-16",3.6,3.86,3.6,3.7,74400.0],["2009-09-17",3.73,4.09,3.73,4.04,71100.0],["2009-09-18",4.0,4.1,3.91,3.91,59100.0],["2009-09-21",4.01,4.1,4.0,4.07,16500.0],["2009-09-22",4.17,4.75,4.1,4.72,65000.0],["2009-09-23",4.75,4.89,4.47,4.54,78300.0],["2009-09-24",4.62,4.62,4.19,4.26,78000.0],["2009-09-25",4.59,4.59,4.33,4.47,24500.0],["2009-09-28",4.69,4.69,4.35,4.44,15600.0],["2009-09-29",4.4,4.51,4.4,4.4,28500.0],["2009-09-30",4.3,4.3,4.12,4.12,16100.0],["2009-10-01",4.19,4.29,4.14,4.22,13300.0],["2009-10-02",4.28,4.28,4.14,4.15,7900.0],["2009-10-05",4.12,4.13,4.0,4.04,18500.0],["2009-10-06",4.19,4.19,4.0,4.06,17400.0],["2009-10-07",4.0,4.23,4.0,4.16,29300.0],["2009-10-08",4.12,4.29,4.12,4.26,13100.0],["2009-10-09",4.34,4.38,4.23,4.3,10100.0],["2009-10-12",4.3,4.44,4.3,4.38,17000.0],["2009-10-13",4.44,4.75,4.44,4.63,29600.0],["2009-10-14",4.68,4.79,4.39,4.39,34200.0],["2009-10-15",4.46,4.67,4.46,4.67,23300.0],["2009-10-16",4.59,4.67,4.51,4.55,24300.0],["2009-10-19",4.5,4.65,4.39,4.56,31400.0],["2009-10-20",4.64,4.67,4.21,4.29,44900.0],["2009-10-21",4.34,4.39,4.29,4.32,16000.0],["2009-10-22",4.25,4.32,4.21,4.29,21200.0],["2009-10-23",4.33,4.36,4.05,4.25,20600.0],["2009-10-26",4.25,4.25,4.02,4.07,14900.0],["2009-10-27",4.15,4.2,3.99,4.05,20400.0],["2009-10-28",4.02,4.02,3.61,3.75,40600.0],["2009-10-29",3.6,3.87,3.57,3.57,27700.0],["2009-10-30",3.61,3.74,3.6,3.62,31100.0],["2009-11-02",3.66,3.72,3.63,3.67,19100.0],["2009-11-03",3.67,3.74,3.65,3.74,12600.0],["2009-11-04",3.7,3.77,3.67,3.68,7600.0],["2009-11-05",3.66,3.74,3.66,3.67,16800.0],["2009-11-06",3.66,3.84,3.66,3.84,6100.0],["2009-11-09",3.85,3.85,3.67,3.84,8600.0],["2009-11-10",3.76,3.81,3.6,3.67,12200.0],["2009-11-11",3.67,3.73,3.6,3.68,7400.0],["2009-11-12",3.61,3.77,3.61,3.77,21400.0],["2009-11-13",3.77,3.99,3.77,3.94,17900.0],["2009-11-16",3.95,4.16,3.95,4.16,31000.0],["2009-11-17",4.2,4.5,4.2,4.41,28600.0],["2009-11-18",4.35,4.41,4.28,4.3,13500.0],["2009-11-19",4.21,4.26,3.88,4.09,16500.0],["2009-11-20",3.77,4.25,3.77,4.1,9100.0],["2009-11-23",4.1,4.12,3.88,4.0,8900.0],["2009-11-24",3.9,4.14,3.77,4.14,26400.0],["2009-11-25",4.1,4.1,3.9,3.9,5100.0],["2009-11-27",3.91,3.98,3.82,3.91,1500.0],["2009-11-30",3.86,4.01,3.83,3.87,11700.0],["2009-12-01",3.96,3.97,3.81,3.81,26100.0],["2009-12-02",3.85,3.87,3.81,3.81,8300.0],["2009-12-03",3.87,3.92,3.87,3.9,10100.0],["2009-12-04",3.87,3.99,3.87,3.96,9300.0],["2009-12-07",3.95,3.95,3.8,3.84,14000.0],["2009-12-08",3.82,3.87,3.76,3.8,29700.0],["2009-12-09",3.8,3.8,3.75,3.77,4100.0],["2009-12-10",3.78,3.8,3.72,3.76,31700.0],["2009-12-11",3.73,3.75,3.6,3.71,16100.0],["2009-12-14",3.74,3.74,3.6,3.62,13800.0],["2009-12-15",3.61,3.74,3.51,3.7,17600.0],["2009-12-16",3.65,3.9,3.65,3.87,58300.0],["2009-12-17",3.9,3.92,3.7,3.92,22800.0],["2009-12-18",3.79,3.93,3.75,3.93,21400.0],["2009-12-21",3.93,3.95,3.75,3.75,17500.0],["2009-12-22",3.75,3.99,3.75,3.99,13800.0],["2009-12-23",3.92,3.92,3.71,3.71,18100.0],["2009-12-24",3.89,3.89,3.72,3.75,6400.0],["2009-12-28",3.68,3.74,3.6,3.7,20700.0],["2009-12-29",3.69,3.97,3.54,3.72,32000.0],["2009-12-30",3.7,3.77,3.62,3.63,19300.0],["2009-12-31",3.63,3.79,3.59,3.79,11500.0],["2010-01-04",3.8,3.82,3.65,3.71,8900.0],["2010-01-05",3.67,3.75,3.59,3.66,20800.0],["2010-01-06",3.68,3.69,3.5,3.59,27100.0],["2010-01-07",3.54,3.76,3.52,3.76,16600.0],["2010-01-08",3.74,3.74,3.5,3.53,14600.0],["2010-01-11",3.67,3.68,3.5,3.59,17800.0],["2010-01-12",3.6,3.6,3.49,3.5,18100.0],["2010-01-13",3.59,3.6,3.4,3.52,15000.0],["2010-01-14",3.47,3.48,3.33,3.47,9800.0],["2010-01-15",3.59,3.59,3.35,3.35,19600.0],["2010-01-19",3.37,3.55,3.17,3.39,28500.0],["2010-01-20",3.36,3.37,3.18,3.18,11000.0],["2010-01-21",3.5,3.51,2.82,3.04,53600.0],["2010-01-22",3.08,3.3,3.08,3.15,13100.0],["2010-01-25",3.14,3.2,3.06,3.17,26300.0],["2010-01-26",3.06,3.19,2.79,3.06,34600.0],["2010-01-27",2.96,3.08,2.92,2.93,17100.0],["2010-01-28",3.01,3.19,2.9,3.15,18500.0],["2010-01-29",3.09,3.1,2.91,3.0,6500.0],["2010-02-01",3.06,3.38,3.0,3.32,29800.0],["2010-02-02",3.4,3.42,3.33,3.37,7200.0],["2010-02-03",3.47,3.49,3.32,3.32,12600.0],["2010-02-04",3.31,3.31,3.07,3.07,26600.0],["2010-02-05",3.07,3.07,2.97,3.0,11300.0],["2010-02-08",2.96,2.99,2.75,2.75,3900.0],["2010-02-09",2.76,3.18,2.76,3.04,22300.0],["2010-02-10",3.09,3.09,3.02,3.02,4400.0],["2010-02-11",3.06,3.07,2.9,2.93,15000.0],["2010-02-12",3.01,3.1,2.94,2.94,14300.0],["2010-02-16",3.01,3.05,2.84,2.92,26500.0],["2010-02-17",2.97,2.97,2.87,2.91,9600.0],["2010-02-18",2.9,2.95,2.76,2.76,12600.0],["2010-02-19",2.8,2.95,2.8,2.84,21500.0],["2010-02-22",2.87,2.88,2.85,2.86,6600.0],["2010-02-23",2.87,2.87,2.76,2.81,8700.0],["2010-02-24",2.84,2.85,2.54,2.61,39200.0],["2010-02-25",2.55,2.75,2.55,2.75,21800.0],["2010-02-26",2.83,2.89,2.8,2.83,4000.0],["2010-03-01",2.86,3.05,2.71,3.05,51200.0],["2010-03-02",3.04,3.06,2.98,3.0,11800.0],["2010-03-03",3.01,3.29,2.89,3.0,63600.0],["2010-03-04",2.99,3.1,2.98,3.04,41000.0],["2010-03-05",3.0,3.06,2.85,2.85,33900.0],["2010-03-08",2.85,2.93,2.76,2.78,28500.0],["2010-03-09",2.75,2.95,2.75,2.87,23100.0],["2010-03-10",2.84,2.97,2.84,2.97,17900.0],["2010-03-11",2.85,2.92,2.85,2.9,20400.0],["2010-03-12",2.99,3.1,2.9,2.97,18600.0],["2010-03-15",3.0,3.29,2.95,3.01,9000.0],["2010-03-16",3.05,3.05,2.98,3.0,900.0],["2010-03-17",3.05,3.05,2.97,3.01,10400.0],["2010-03-18",2.99,3.09,2.99,3.04,16800.0],["2010-03-19",3.0,3.1,2.96,3.1,30500.0],["2010-03-22",3.05,3.15,2.98,3.12,15500.0],["2010-03-23",3.05,3.09,3.01,3.01,7000.0],["2010-03-24",3.0,3.0,2.94,3.0,11900.0],["2010-03-25",3.02,3.08,2.99,2.99,5500.0],["2010-03-26",3.02,3.02,2.9,2.9,10200.0],["2010-03-29",2.85,2.86,2.8,2.8,7800.0],["2010-03-30",2.78,2.86,2.78,2.82,21500.0],["2010-03-31",2.79,3.04,2.78,2.79,5600.0],["2010-04-01",2.81,2.82,2.79,2.79,5900.0],["2010-04-05",2.79,2.97,2.79,2.9,25500.0],["2010-04-06",2.9,2.91,2.8,2.85,27200.0],["2010-04-07",2.91,3.2,2.91,3.15,82100.0],["2010-04-08",3.19,3.24,3.11,3.12,27000.0],["2010-04-09",3.15,3.75,3.09,3.58,103900.0],["2010-04-12",3.64,3.68,3.42,3.55,27900.0],["2010-04-13",3.56,3.59,3.25,3.28,20800.0],["2010-04-14",3.26,3.4,3.09,3.09,17700.0],["2010-04-15",3.09,3.25,3.09,3.22,4100.0],["2010-04-16",3.16,3.24,3.0,3.15,9500.0],["2010-04-19",3.14,3.16,3.04,3.14,12800.0],["2010-04-20",3.1,3.11,3.0,3.07,23100.0],["2010-04-21",3.08,3.48,3.03,3.3,48600.0],["2010-04-22",3.18,3.7,3.18,3.58,70000.0],["2010-04-23",3.66,3.75,3.6,3.66,56700.0],["2010-04-26",3.71,3.73,3.5,3.5,55100.0],["2010-04-27",3.6,3.7,3.45,3.49,24300.0],["2010-04-28",3.4,3.5,3.3,3.5,16700.0],["2010-04-29",3.47,3.5,3.4,3.42,12100.0],["2010-04-30",3.4,3.4,3.11,3.21,22500.0],["2010-05-03",3.17,3.41,3.17,3.3,12100.0],["2010-05-04",3.25,3.4,3.18,3.26,10900.0],["2010-05-05",3.26,3.44,3.2,3.4,35300.0],["2010-05-06",3.4,3.44,2.75,2.98,57300.0],["2010-05-07",2.99,3.35,2.95,3.13,27000.0],["2010-05-10",3.2,3.43,3.14,3.35,10600.0],["2010-05-11",3.22,3.35,3.03,3.3,16600.0],["2010-05-12",3.3,3.3,3.22,3.24,7400.0],["2010-05-13",3.28,3.36,3.16,3.16,32800.0],["2010-05-14",3.34,3.45,3.18,3.44,42000.0],["2010-05-17",3.45,3.5,3.32,3.46,6700.0],["2010-05-18",3.48,3.48,3.26,3.42,9500.0],["2010-05-19",3.45,3.45,3.22,3.3,17900.0],["2010-05-20",3.25,3.28,3.02,3.11,20000.0],["2010-05-21",3.12,3.15,3.0,3.01,43200.0],["2010-05-24",3.1,3.36,3.0,3.34,36200.0],["2010-05-25",3.11,3.14,3.0,3.06,22900.0],["2010-05-26",3.01,3.05,2.92,3.05,21400.0],["2010-05-27",3.02,3.16,3.0,3.08,10400.0],["2010-05-28",3.11,3.11,3.0,3.1,8700.0],["2010-06-01",3.05,3.09,3.0,3.01,6900.0],["2010-06-02",3.1,3.1,3.01,3.08,13600.0],["2010-06-03",3.05,3.1,3.05,3.07,15200.0],["2010-06-04",2.98,3.09,2.98,3.05,34400.0],["2010-06-07",3.05,3.07,2.84,3.07,20000.0],["2010-06-08",3.04,3.09,2.95,3.09,19800.0],["2010-06-09",3.0,3.05,2.9,3.05,9900.0],["2010-06-10",3.0,3.14,2.95,3.14,6900.0],["2010-06-11",3.13,3.23,2.99,3.18,33300.0],["2010-06-14",3.2,3.24,3.1,3.22,17500.0],["2010-06-15",3.23,3.25,3.08,3.12,54500.0],["2010-06-16",3.08,3.23,3.08,3.2,3000.0],["2010-06-17",3.18,3.5,3.1,3.5,65200.0],["2010-06-18",3.71,4.0,3.56,3.7,91800.0],["2010-06-21",3.91,4.72,3.85,4.25,220300.0],["2010-06-22",4.31,4.5,4.1,4.16,126300.0],["2010-06-23",4.28,4.33,4.14,4.2,103600.0],["2010-06-24",4.2,4.9,4.2,4.58,277800.0],["2010-06-25",4.63,5.14,4.6,4.7,195100.0],["2010-06-28",4.62,4.78,4.37,4.46,95300.0],["2010-06-29",4.45,4.57,4.41,4.53,41300.0],["2010-06-30",4.55,4.6,4.19,4.45,62700.0],["2010-07-01",4.36,4.53,4.3,4.4,41800.0],["2010-07-02",4.4,4.4,4.0,4.05,86800.0],["2010-07-06",4.05,4.05,3.87,4.03,60800.0],["2010-07-07",3.95,3.96,3.57,3.63,77700.0],["2010-07-08",3.63,3.85,3.52,3.74,67600.0],["2010-07-09",3.69,3.85,3.66,3.77,27500.0],["2010-07-12",3.76,3.83,3.75,3.8,40700.0],["2010-07-13",3.78,4.03,3.78,4.03,66600.0],["2010-07-14",4.0,4.33,3.99,4.1,76600.0],["2010-07-15",4.1,4.18,4.01,4.17,26200.0],["2010-07-16",4.19,4.2,4.05,4.12,39100.0],["2010-07-19",4.1,4.16,4.04,4.09,19500.0],["2010-07-20",4.07,4.15,4.04,4.09,33000.0],["2010-07-21",4.15,4.41,4.1,4.37,41900.0],["2010-07-22",4.38,4.82,4.33,4.49,83700.0],["2010-07-23",4.54,4.56,4.37,4.56,73100.0],["2010-07-26",4.6,4.65,4.5,4.58,32400.0],["2010-07-27",4.57,4.95,4.57,4.91,63100.0],["2010-07-28",4.9,4.97,4.41,4.74,60700.0],["2010-07-29",4.73,4.83,4.59,4.75,35100.0],["2010-07-30",4.79,4.79,4.63,4.68,31600.0],["2010-08-02",4.7,4.7,4.35,4.37,40700.0],["2010-08-03",4.4,4.49,4.35,4.4,35300.0],["2010-08-04",4.44,4.48,4.3,4.37,18200.0],["2010-08-05",4.33,4.47,4.33,4.43,24500.0],["2010-08-06",4.35,4.38,4.15,4.34,31900.0],["2010-08-09",4.26,4.45,4.16,4.34,11400.0],["2010-08-10",4.24,4.42,4.23,4.28,15400.0],["2010-08-11",4.15,4.2,4.1,4.18,14100.0],["2010-08-12",4.06,4.13,4.06,4.09,24600.0],["2010-08-13",4.12,4.12,4.05,4.11,7400.0],["2010-08-16",4.09,4.09,3.98,3.98,17200.0],["2010-08-17",4.03,4.34,4.03,4.18,29700.0],["2010-08-18",4.1,4.57,4.1,4.45,53700.0],["2010-08-19",4.47,4.47,4.17,4.34,54800.0],["2010-08-20",4.33,4.41,4.3,4.35,12900.0],["2010-08-23",4.32,4.34,4.08,4.26,9900.0],["2010-08-24",4.29,4.29,3.99,4.1,13000.0],["2010-08-25",4.15,4.15,4.03,4.11,5800.0],["2010-08-26",4.05,4.07,4.02,4.07,10300.0],["2010-08-27",4.04,4.07,4.02,4.07,6600.0],["2010-08-30",4.01,4.05,4.0,4.0,12700.0],["2010-08-31",4.06,4.06,4.0,4.01,7500.0],["2010-09-01",4.03,4.05,3.98,4.03,16600.0],["2010-09-02",3.97,4.04,3.9,3.91,15400.0],["2010-09-03",3.92,3.95,3.9,3.91,9400.0],["2010-09-07",3.95,3.99,3.9,3.97,11500.0],["2010-09-08",3.99,4.1,3.99,4.05,14600.0],["2010-09-09",4.13,4.13,3.9,3.98,29100.0],["2010-09-10",3.96,4.09,3.76,3.94,29800.0],["2010-09-13",3.97,4.03,3.86,3.96,10800.0],["2010-09-14",3.96,3.99,3.92,3.95,3500.0],["2010-09-15",3.95,4.0,3.81,3.85,18700.0],["2010-09-16",3.82,4.4,3.82,4.12,42600.0],["2010-09-17",4.18,4.5,4.05,4.12,39600.0],["2010-09-20",4.12,4.2,4.11,4.15,27900.0],["2010-09-21",4.6,4.6,4.14,4.29,70500.0],["2010-09-22",4.38,4.44,4.2,4.24,43400.0],["2010-09-23",4.21,4.36,4.16,4.33,10000.0],["2010-09-24",4.33,4.33,4.2,4.31,15900.0],["2010-09-27",4.37,4.4,4.08,4.15,39100.0],["2010-09-28",4.1,4.1,4.01,4.02,22200.0],["2010-09-29",4.02,4.06,3.95,3.95,31000.0],["2010-09-30",4.0,4.0,3.9,3.96,17100.0],["2010-10-01",3.91,4.26,3.91,4.05,34500.0],["2010-10-04",4.11,4.11,4.0,4.06,16000.0],["2010-10-05",4.15,4.15,3.94,3.95,13800.0],["2010-10-06",4.0,4.0,3.91,4.0,11000.0],["2010-10-07",4.03,4.03,3.95,3.96,30000.0],["2010-10-08",3.96,4.0,3.96,3.97,4300.0],["2010-10-11",4.0,4.0,3.94,3.99,16400.0],["2010-10-12",3.95,4.0,3.93,4.0,25000.0],["2010-10-13",4.0,4.01,3.95,4.0,46000.0],["2010-10-14",4.0,4.12,4.0,4.07,27000.0],["2010-10-15",4.07,4.1,3.99,4.03,23700.0],["2010-10-18",4.09,4.16,4.05,4.08,17900.0],["2010-10-19",4.05,4.28,4.03,4.05,23300.0],["2010-10-20",4.08,4.27,4.08,4.18,20100.0],["2010-10-21",4.11,4.15,4.03,4.05,18900.0],["2010-10-22",4.08,4.15,4.06,4.09,28400.0],["2010-10-25",4.15,4.17,4.1,4.17,8200.0],["2010-10-26",4.11,4.17,4.09,4.17,5400.0],["2010-10-27",4.11,4.14,3.99,4.05,26200.0],["2010-10-28",3.99,4.03,3.96,4.01,15600.0],["2010-10-29",4.01,4.1,3.97,4.09,19700.0],["2010-11-01",4.09,4.11,4.04,4.08,12500.0],["2010-11-02",4.1,4.15,4.1,4.11,7100.0],["2010-11-03",4.1,4.18,4.08,4.16,20300.0],["2010-11-04",4.2,4.27,4.16,4.19,42500.0],["2010-11-05",4.23,4.24,4.16,4.24,12000.0],["2010-11-08",4.26,4.41,4.24,4.35,56500.0],["2010-11-09",4.4,4.55,4.28,4.34,37800.0],["2010-11-10",4.32,4.44,4.26,4.37,37800.0],["2010-11-11",4.37,4.75,4.29,4.42,27700.0],["2010-11-12",4.5,4.62,4.32,4.35,36500.0],["2010-11-15",4.43,4.73,4.31,4.51,62600.0],["2010-11-16",4.49,4.49,4.4,4.45,41600.0],["2010-11-17",4.55,4.63,4.4,4.6,22100.0],["2010-11-18",4.68,4.9,4.64,4.9,52500.0],["2010-11-19",4.93,4.98,4.8,4.9,50100.0],["2010-11-22",4.95,5.05,4.8,4.92,64900.0],["2010-11-23",4.89,4.92,4.8,4.92,33600.0],["2010-11-24",5.0,5.1,4.86,5.0,58600.0],["2010-11-26",5.05,5.05,4.95,5.0,28200.0],["2010-11-29",5.08,5.35,5.08,5.25,115900.0],["2010-11-30",5.16,5.2,4.92,5.08,67000.0],["2010-12-01",5.08,5.11,4.95,4.96,34700.0],["2010-12-02",4.95,4.96,4.84,4.9,14900.0],["2010-12-03",4.95,5.0,4.9,4.94,21000.0],["2010-12-06",4.91,5.0,4.82,4.92,15100.0],["2010-12-07",5.0,5.0,4.8,4.89,52500.0],["2010-12-08",4.91,4.91,4.82,4.84,30000.0],["2010-12-09",4.8,5.02,4.8,4.9,70000.0],["2010-12-10",4.94,5.09,4.92,5.03,81200.0],["2010-12-13",5.0,5.25,5.0,5.25,95500.0],["2010-12-14",5.2,5.2,4.95,5.09,62100.0],["2010-12-15",5.04,5.2,5.0,5.12,70500.0],["2010-12-16",5.08,5.09,5.0,5.02,34400.0],["2010-12-17",5.0,5.08,4.95,5.06,46100.0],["2010-12-20",5.02,5.19,4.91,5.1,86000.0],["2010-12-21",5.2,5.2,5.0,5.1,31100.0],["2010-12-22",5.05,5.09,5.0,5.05,37900.0],["2010-12-23",5.01,5.05,4.96,5.0,39500.0],["2010-12-27",5.0,5.1,4.91,4.95,38200.0],["2010-12-28",4.93,4.95,4.87,4.93,49100.0],["2010-12-29",4.96,5.1,4.9,5.1,61100.0],["2010-12-30",5.05,5.05,4.92,5.03,33000.0],["2010-12-31",5.05,5.35,5.05,5.29,74800.0],["2011-01-03",5.39,6.11,5.28,5.88,116500.0],["2011-01-04",5.9,6.76,5.76,6.66,263500.0],["2011-01-05",6.73,7.18,6.5,6.85,218300.0],["2011-01-06",6.93,6.93,6.21,6.34,178600.0],["2011-01-07",6.5,6.66,6.17,6.19,83200.0],["2011-01-10",6.19,6.19,5.92,6.1,61800.0],["2011-01-11",6.14,6.9,6.14,6.64,138200.0],["2011-01-12",6.7,6.95,6.67,6.93,87700.0],["2011-01-13",6.94,6.97,6.63,6.95,65200.0],["2011-01-14",6.99,6.99,6.75,6.79,47100.0],["2011-01-18",6.8,7.08,6.76,7.0,84300.0],["2011-01-19",7.05,7.25,6.95,6.95,129200.0],["2011-01-20",6.99,6.99,6.6,6.7,119500.0],["2011-01-21",6.75,6.94,6.75,6.87,83800.0],["2011-01-24",6.93,7.07,6.75,7.0,96400.0],["2011-01-25",7.02,7.2,6.9,6.91,76500.0],["2011-01-26",6.95,7.11,6.82,6.82,116600.0],["2011-01-27",6.82,6.95,6.82,6.91,40100.0],["2011-01-28",6.9,6.97,6.61,6.65,69000.0],["2011-01-31",6.64,6.82,6.22,6.53,83800.0],["2011-02-01",6.58,6.58,6.33,6.53,84300.0],["2011-02-02",6.53,6.6,6.5,6.56,75700.0],["2011-02-03",6.56,6.78,6.54,6.64,44100.0],["2011-02-04",6.74,7.4,6.68,7.3,97400.0],["2011-02-07",8.9,10.29,8.62,9.14,1272300.0],["2011-02-08",9.24,9.41,8.75,9.26,353200.0],["2011-02-09",9.4,9.4,8.85,8.96,175200.0],["2011-02-10",9.1,9.1,8.2,8.25,298300.0],["2011-02-11",8.22,8.28,7.7,8.17,193100.0],["2011-02-14",8.21,8.21,8.01,8.09,78700.0],["2011-02-15",8.2,8.72,8.16,8.55,232700.0],["2011-02-16",8.7,8.88,8.4,8.46,206300.0],["2011-02-17",8.46,8.65,8.46,8.46,61100.0],["2011-02-18",8.46,8.6,8.35,8.52,87500.0],["2011-02-22",8.75,8.91,8.52,8.52,177100.0],["2011-02-23",8.52,8.6,8.09,8.17,102600.0],["2011-02-24",8.06,8.06,7.75,7.84,102300.0],["2011-02-25",7.91,8.24,7.85,8.09,49600.0],["2011-02-28",8.08,8.25,7.75,7.84,63500.0],["2011-03-01",7.86,7.96,7.63,7.68,96300.0],["2011-03-02",7.61,7.79,7.49,7.49,162100.0],["2011-03-03",7.53,7.7,7.35,7.39,126200.0],["2011-03-04",7.44,7.55,7.3,7.34,159600.0],["2011-03-07",7.5,7.5,7.0,7.08,151600.0],["2011-03-08",7.05,7.19,7.0,7.03,90800.0],["2011-03-09",7.06,7.19,6.7,6.75,127100.0],["2011-03-10",6.72,6.72,6.34,6.34,107400.0],["2011-03-11",6.34,6.48,6.11,6.36,63900.0],["2011-03-14",6.35,6.35,6.11,6.17,31000.0],["2011-03-15",6.0,6.15,5.6,6.08,135000.0],["2011-03-16",6.09,6.64,6.09,6.2,83200.0],["2011-03-17",6.35,6.39,6.12,6.27,81600.0],["2011-03-18",6.33,6.4,6.23,6.34,45100.0],["2011-03-21",6.39,6.95,6.36,6.74,145200.0],["2011-03-22",6.75,7.11,6.62,6.64,59900.0],["2011-03-23",6.6,6.64,6.49,6.51,31200.0],["2011-03-24",6.52,6.71,6.51,6.6,37000.0],["2011-03-25",6.59,6.83,6.47,6.5,43300.0],["2011-03-28",6.51,6.61,6.37,6.4,32800.0],["2011-03-29",6.37,7.16,6.15,6.9,189500.0],["2011-03-30",6.97,7.05,6.75,6.86,83600.0],["2011-03-31",6.88,6.88,6.7,6.82,28700.0],["2011-04-01",6.79,6.79,6.55,6.6,79300.0],["2011-04-04",6.66,7.16,6.66,6.77,60000.0],["2011-04-05",6.93,6.93,6.6,6.69,48200.0],["2011-04-06",6.7,6.7,6.32,6.33,67300.0],["2011-04-07",6.45,6.47,6.1,6.1,92400.0],["2011-04-08",6.18,6.18,5.91,6.16,122500.0],["2011-04-11",6.14,6.24,6.05,6.18,49000.0],["2011-04-12",6.15,6.23,6.06,6.18,49600.0],["2011-04-13",6.2,6.2,6.1,6.15,20200.0],["2011-04-14",6.09,6.2,6.08,6.2,32700.0],["2011-04-15",6.17,6.27,6.12,6.17,24200.0],["2011-04-18",6.09,6.17,5.97,6.01,44000.0],["2011-04-19",6.01,6.09,5.81,5.84,55300.0],["2011-04-20",5.92,5.92,5.51,5.51,119000.0],["2011-04-21",5.5,5.53,5.21,5.24,169900.0],["2011-04-25",5.22,5.52,4.88,5.41,344600.0],["2011-04-26",5.5,6.21,5.5,5.86,196500.0],["2011-04-27",5.84,6.05,5.78,5.96,51000.0],["2011-04-28",5.93,5.96,5.75,5.86,38000.0],["2011-04-29",5.89,5.93,5.8,5.87,35000.0],["2011-05-02",5.99,6.25,5.99,6.05,53000.0],["2011-05-03",6.08,6.09,5.77,5.85,41000.0],["2011-05-04",5.9,5.9,5.75,5.76,30400.0],["2011-05-05",5.77,5.77,5.42,5.44,45400.0],["2011-05-06",5.4,5.51,5.4,5.45,38000.0],["2011-05-09",5.41,5.6,5.41,5.56,24000.0],["2011-05-10",5.55,5.83,5.55,5.83,28900.0],["2011-05-11",5.84,6.17,5.65,5.78,35800.0],["2011-05-12",5.76,5.8,5.59,5.7,19900.0],["2011-05-13",5.72,5.86,5.64,5.67,27000.0],["2011-05-16",5.7,5.7,5.43,5.47,21900.0],["2011-05-17",5.42,5.45,5.38,5.41,27600.0],["2011-05-18",5.4,5.42,5.28,5.3,22500.0],["2011-05-19",5.34,5.4,5.15,5.24,34800.0],["2011-05-20",5.24,5.3,5.2,5.21,17500.0],["2011-05-23",5.18,5.18,5.06,5.09,55200.0],["2011-05-24",5.12,5.12,5.08,5.09,23700.0],["2011-05-25",5.06,5.13,4.99,5.02,36800.0],["2011-05-26",5.03,5.34,5.0,5.15,40500.0],["2011-05-27",5.2,5.49,5.17,5.44,54700.0],["2011-05-31",5.45,5.45,5.15,5.17,51700.0],["2011-06-01",5.17,5.17,4.77,5.0,99000.0],["2011-06-02",5.04,5.45,4.95,5.11,49400.0],["2011-06-03",5.08,5.08,4.94,4.95,23000.0],["2011-06-06",4.97,5.02,4.92,4.92,20000.0],["2011-06-07",4.9,4.95,4.81,4.82,60300.0],["2011-06-08",4.8,4.8,4.72,4.73,41400.0],["2011-06-09",4.72,4.76,4.66,4.72,42200.0],["2011-06-10",4.68,4.92,4.68,4.86,47700.0],["2011-06-13",4.86,5.0,4.82,4.84,31700.0],["2011-06-14",4.82,4.84,4.68,4.8,48500.0],["2011-06-15",4.75,5.0,4.7,4.72,19800.0],["2011-06-16",4.71,4.74,4.66,4.72,23400.0],["2011-06-17",4.74,4.74,4.66,4.72,22400.0],["2011-06-20",4.7,4.94,4.7,4.82,28600.0],["2011-06-21",4.83,4.92,4.8,4.87,34900.0],["2011-06-22",4.87,4.91,4.73,4.74,22300.0],["2011-06-23",4.72,4.79,4.65,4.73,30500.0],["2011-06-24",4.73,4.73,4.52,4.59,85000.0],["2011-06-27",4.56,4.87,4.54,4.77,35900.0],["2011-06-28",4.82,4.82,4.72,4.77,16200.0],["2011-06-29",4.76,4.76,4.5,4.54,52500.0],["2011-06-30",4.87,4.87,4.53,4.57,19000.0],["2011-07-01",4.55,4.65,4.51,4.62,8900.0],["2011-07-05",4.6,4.67,4.5,4.5,17500.0],["2011-07-06",4.62,4.62,4.21,4.25,64900.0],["2011-07-07",4.24,4.29,4.05,4.12,75400.0],["2011-07-08",4.1,4.33,3.81,4.12,144700.0],["2011-07-11",3.91,4.1,3.91,3.97,45800.0],["2011-07-12",3.92,4.02,3.87,3.88,40700.0],["2011-07-13",3.94,4.0,3.88,3.96,17700.0],["2011-07-14",3.95,4.01,3.86,3.91,27700.0],["2011-07-15",3.96,4.08,3.95,3.98,19900.0],["2011-07-18",4.0,4.02,3.98,4.0,17000.0],["2011-07-19",4.06,4.35,4.01,4.25,23700.0],["2011-07-20",4.26,4.36,4.24,4.31,14700.0],["2011-07-21",4.3,4.62,4.3,4.5,54100.0],["2011-07-22",4.55,4.74,4.45,4.65,42600.0],["2011-07-25",4.53,4.61,4.31,4.5,19100.0],["2011-07-26",4.52,4.52,4.37,4.41,15400.0],["2011-07-27",4.39,4.45,4.28,4.39,12600.0],["2011-07-28",4.39,4.53,4.31,4.36,23000.0],["2011-07-29",4.35,4.44,4.0,4.36,31300.0],["2011-08-01",4.35,4.75,4.24,4.69,32100.0],["2011-08-02",4.78,4.94,4.56,4.63,33900.0],["2011-08-03",4.7,4.74,4.63,4.69,12700.0],["2011-08-04",4.65,4.65,4.21,4.25,38400.0],["2011-08-05",4.25,4.48,3.91,3.97,63300.0],["2011-08-08",3.85,3.93,3.59,3.69,87100.0],["2011-08-09",3.69,4.05,3.26,3.9,52800.0],["2011-08-10",3.83,4.12,3.83,3.91,3400.0],["2011-08-11",3.91,4.14,3.91,4.13,19600.0],["2011-08-12",4.2,4.28,4.09,4.14,9800.0],["2011-08-15",4.07,4.07,3.74,3.95,25900.0],["2011-08-16",3.9,3.9,3.87,3.9,25700.0],["2011-08-17",3.9,4.04,3.84,3.87,16400.0],["2011-08-18",3.77,3.88,3.74,3.79,12900.0],["2011-08-19",3.76,3.8,3.7,3.74,21800.0],["2011-08-22",3.73,3.79,3.68,3.73,27800.0],["2011-08-23",3.66,4.39,3.45,3.98,66400.0],["2011-08-24",3.94,4.09,3.85,4.02,19400.0],["2011-08-25",4.06,4.1,3.94,4.04,13500.0],["2011-08-26",3.96,4.08,3.94,4.0,30000.0],["2011-08-29",4.07,4.12,3.76,3.79,41400.0],["2011-08-30",3.79,3.96,3.79,3.96,20500.0],["2011-08-31",4.05,4.18,3.94,4.12,19100.0],["2011-09-01",4.17,4.17,3.83,4.01,11800.0],["2011-09-02",3.92,4.0,3.75,4.0,47300.0],["2011-09-06",3.88,3.99,3.75,3.92,10700.0],["2011-09-07",3.92,3.98,3.85,3.93,3300.0],["2011-09-08",3.92,4.07,3.92,4.05,19400.0],["2011-09-09",4.02,4.02,3.9,3.9,7700.0],["2011-09-12",3.86,3.99,3.85,3.96,7500.0],["2011-09-13",3.97,4.06,3.85,3.86,61700.0],["2011-09-14",3.9,4.04,3.9,4.04,25400.0],["2011-09-15",4.05,4.05,3.94,3.95,14300.0],["2011-09-16",3.9,3.9,3.79,3.88,23800.0],["2011-09-19",3.82,3.9,3.75,3.76,6200.0],["2011-09-20",3.78,3.86,3.77,3.86,16400.0],["2011-09-21",3.79,3.87,3.75,3.75,15000.0],["2011-09-22",3.72,3.72,3.48,3.64,43600.0],["2011-09-23",3.55,3.65,3.45,3.45,34900.0],["2011-09-26",3.49,3.5,3.37,3.44,32100.0],["2011-09-27",3.56,3.69,3.56,3.6,22600.0],["2011-09-28",3.66,3.7,3.48,3.65,10900.0],["2011-09-29",3.68,3.74,3.43,3.68,18400.0],["2011-09-30",3.57,3.78,3.5,3.78,29200.0],["2011-10-03",3.73,3.73,3.45,3.5,12500.0],["2011-10-04",3.41,3.67,3.26,3.65,85600.0],["2011-10-05",3.67,3.8,3.59,3.73,43800.0],["2011-10-06",3.79,4.35,3.72,4.26,95500.0],["2011-10-07",4.34,4.45,4.2,4.44,31500.0],["2011-10-10",4.48,4.68,4.46,4.55,28200.0],["2011-10-11",4.6,4.6,4.42,4.45,20600.0],["2011-10-12",4.53,4.74,4.3,4.3,32300.0],["2011-10-13",4.3,4.4,4.21,4.3,17700.0],["2011-10-14",4.34,4.44,4.3,4.3,8900.0],["2011-10-17",4.3,4.33,4.06,4.2,19700.0],["2011-10-18",4.38,4.64,4.15,4.21,16700.0],["2011-10-19",4.22,4.53,4.22,4.25,10900.0],["2011-10-20",4.25,4.25,3.98,4.01,52200.0],["2011-10-21",4.26,4.26,4.05,4.11,7300.0],["2011-10-24",4.09,4.09,3.9,3.9,18200.0],["2011-10-25",3.99,4.04,3.75,3.91,48100.0],["2011-10-26",3.87,4.15,3.85,3.99,18700.0],["2011-10-27",4.15,4.15,3.85,3.99,23700.0],["2011-10-28",3.99,4.05,3.92,3.99,6900.0],["2011-10-31",3.85,3.95,3.84,3.85,24000.0],["2011-11-01",3.84,3.92,3.78,3.85,18200.0],["2011-11-02",3.95,3.97,3.85,3.92,16400.0],["2011-11-03",3.91,3.99,3.87,3.95,5900.0],["2011-11-04",3.87,3.9,3.85,3.86,10600.0],["2011-11-07",3.8,3.98,3.8,3.85,15700.0],["2011-11-08",3.94,3.94,3.57,3.74,35200.0],["2011-11-09",3.63,3.81,3.63,3.65,8400.0],["2011-11-10",3.79,3.89,3.65,3.7,12700.0],["2011-11-11",3.81,3.88,3.5,3.58,28400.0],["2011-11-14",3.6,3.7,3.45,3.5,65800.0],["2011-11-15",3.5,3.71,3.41,3.68,22000.0],["2011-11-16",3.53,3.83,3.53,3.7,27800.0],["2011-11-17",3.75,3.99,3.75,3.92,27000.0],["2011-11-18",3.85,3.99,3.67,3.8,53000.0],["2011-11-21",3.74,3.82,3.66,3.76,24600.0],["2011-11-22",3.7,3.91,3.7,3.76,28100.0],["2011-11-23",3.76,3.8,3.63,3.8,7600.0],["2011-11-25",3.8,3.89,3.77,3.89,10200.0],["2011-11-28",3.93,3.93,3.7,3.75,9400.0],["2011-11-29",3.8,3.91,3.63,3.87,17100.0],["2011-11-30",3.93,3.93,3.7,3.79,21400.0],["2011-12-01",3.73,3.8,3.65,3.71,13300.0],["2011-12-02",3.76,3.76,3.65,3.65,11300.0],["2011-12-05",3.66,3.88,3.53,3.74,25900.0],["2011-12-06",3.73,3.73,3.65,3.68,10500.0],["2011-12-07",3.62,3.72,3.61,3.67,18900.0],["2011-12-08",3.62,3.77,3.6,3.64,21400.0],["2011-12-09",3.69,3.8,3.61,3.62,12500.0],["2011-12-12",3.59,3.69,3.43,3.47,14800.0],["2011-12-13",3.44,3.54,3.11,3.19,83500.0],["2011-12-14",3.2,3.25,3.07,3.14,30500.0],["2011-12-15",3.19,3.58,3.19,3.36,68400.0],["2011-12-16",3.25,3.43,3.22,3.33,69500.0],["2011-12-19",3.29,3.46,3.2,3.3,25500.0],["2011-12-20",3.26,3.44,3.08,3.25,32200.0],["2011-12-21",3.14,3.39,3.11,3.21,77100.0],["2011-12-22",3.36,3.45,3.27,3.34,33700.0],["2011-12-23",3.3,3.4,3.21,3.25,44100.0],["2011-12-27",3.25,3.4,3.24,3.33,35700.0],["2011-12-28",3.3,3.5,3.23,3.35,37800.0],["2011-12-29",3.34,3.52,3.28,3.38,64200.0],["2011-12-30",3.51,3.51,3.25,3.39,50000.0],["2012-01-03",3.39,3.7,3.39,3.6,14400.0],["2012-01-04",3.66,3.68,3.61,3.65,10200.0],["2012-01-05",3.65,3.74,3.65,3.71,9700.0],["2012-01-06",3.74,4.18,3.7,3.93,42900.0],["2012-01-09",4.16,4.59,4.03,4.32,114100.0],["2012-01-10",4.31,4.31,3.94,4.05,48100.0],["2012-01-11",3.99,3.99,3.63,3.87,53700.0],["2012-01-12",3.82,3.82,3.61,3.67,45900.0],["2012-01-13",3.61,3.71,3.6,3.68,38000.0],["2012-01-17",3.75,3.9,3.75,3.79,6400.0],["2012-01-18",3.79,3.81,3.7,3.73,10100.0],["2012-01-19",3.77,3.8,3.65,3.7,11900.0],["2012-01-20",3.73,3.73,3.65,3.71,13600.0],["2012-01-23",3.69,3.9,3.68,3.88,25500.0],["2012-01-24",3.89,3.9,3.74,3.78,13300.0],["2012-01-25",3.72,3.79,3.65,3.67,14800.0],["2012-01-26",3.69,3.78,3.65,3.76,10700.0],["2012-01-27",3.78,3.81,3.78,3.8,9900.0],["2012-01-30",3.93,3.93,3.71,3.84,19100.0],["2012-01-31",3.86,3.86,3.76,3.84,16800.0],["2012-02-01",3.79,3.94,3.79,3.93,9400.0],["2012-02-02",3.89,3.94,3.86,3.93,8400.0],["2012-02-03",3.95,4.0,3.86,3.96,41900.0],["2012-02-06",4.0,4.02,3.97,4.01,34400.0],["2012-02-07",3.99,3.99,3.95,3.97,3100.0],["2012-02-08",4.0,4.14,4.0,4.1,47000.0],["2012-02-09",4.08,4.13,4.01,4.1,40100.0],["2012-02-10",4.11,4.15,4.04,4.12,32200.0],["2012-02-13",4.11,4.17,4.03,4.09,17000.0],["2012-02-14",4.09,4.09,3.9,3.96,36300.0],["2012-02-15",3.94,4.08,3.94,4.07,39200.0],["2012-02-16",4.03,4.13,4.0,4.01,31300.0],["2012-02-17",4.04,4.1,4.0,4.0,8300.0],["2012-02-21",4.04,4.06,3.91,3.95,11100.0],["2012-02-22",3.99,4.04,3.93,3.95,28100.0],["2012-02-23",3.98,4.01,3.6,3.6,44300.0],["2012-02-24",3.68,3.87,3.68,3.76,34000.0],["2012-02-27",3.71,3.75,3.65,3.69,5300.0],["2012-02-28",3.63,3.73,3.61,3.63,12300.0],["2012-02-29",3.65,3.69,3.5,3.5,64400.0],["2012-03-01",3.58,3.9,3.58,3.69,24200.0],["2012-03-02",3.63,3.79,3.62,3.78,8900.0],["2012-03-05",3.67,3.7,3.6,3.6,19000.0],["2012-03-06",3.62,3.7,3.5,3.51,21800.0],["2012-03-07",3.53,3.61,3.51,3.58,5300.0],["2012-03-08",3.59,3.6,3.57,3.57,4800.0],["2012-03-09",3.57,3.6,3.56,3.56,11100.0],["2012-03-12",3.6,3.8,3.6,3.68,29000.0],["2012-03-13",3.67,3.7,3.61,3.61,21500.0],["2012-03-14",3.62,3.7,3.61,3.62,10300.0],["2012-03-15",3.75,3.75,3.6,3.74,14500.0],["2012-03-16",3.64,3.72,3.5,3.61,38100.0],["2012-03-19",3.59,3.7,3.52,3.62,6500.0],["2012-03-20",3.58,3.7,3.5,3.7,14300.0],["2012-03-21",3.7,3.75,3.68,3.7,21200.0],["2012-03-22",3.68,3.68,3.58,3.59,11900.0],["2012-03-23",3.6,3.6,3.5,3.55,14500.0],["2012-03-26",3.53,3.6,3.53,3.53,29100.0],["2012-03-27",3.59,3.67,3.58,3.6,19900.0],["2012-03-28",3.59,3.64,3.5,3.56,26900.0],["2012-03-29",3.6,3.6,3.48,3.48,19700.0],["2012-03-30",3.55,3.55,3.46,3.54,20900.0],["2012-04-02",3.5,3.51,3.3,3.4,27700.0],["2012-04-03",3.35,3.4,3.33,3.33,14300.0],["2012-04-04",3.37,3.37,3.18,3.24,43100.0],["2012-04-05",3.28,3.29,3.18,3.18,31800.0],["2012-04-09",3.22,3.25,3.11,3.18,16900.0],["2012-04-10",3.21,3.21,3.04,3.11,20400.0],["2012-04-11",3.1,3.15,3.1,3.11,11100.0],["2012-04-12",3.1,3.12,2.89,2.97,52500.0],["2012-04-13",2.97,3.0,2.86,2.99,24900.0],["2012-04-16",3.0,3.0,2.79,2.9,16700.0],["2012-04-17",2.9,2.95,2.81,2.91,27600.0],["2012-04-18",2.85,2.97,2.83,2.85,8900.0],["2012-04-19",2.84,2.95,2.84,2.87,4100.0],["2012-04-20",2.9,2.97,2.86,2.89,23200.0],["2012-04-23",2.92,3.0,2.87,2.93,12300.0],["2012-04-24",2.94,3.06,2.94,3.01,30400.0],["2012-04-25",3.05,3.36,3.03,3.36,30600.0],["2012-04-26",3.36,3.36,3.33,3.35,5000.0],["2012-04-27",3.34,3.36,3.29,3.34,6300.0],["2012-04-30",3.27,3.33,3.27,3.3,11000.0],["2012-05-01",3.32,3.35,3.2,3.2,8000.0],["2012-05-02",3.19,3.34,3.18,3.19,4800.0],["2012-05-03",3.23,3.23,3.1,3.12,14000.0],["2012-05-04",3.15,3.15,2.92,2.97,43600.0],["2012-05-07",2.97,3.01,2.92,2.95,19000.0],["2012-05-08",3.01,3.14,2.94,2.97,54700.0],["2012-05-09",3.0,3.01,2.92,3.0,20000.0],["2012-05-10",2.95,3.02,2.92,2.92,38000.0],["2012-05-11",2.92,3.11,2.92,3.08,1200.0],["2012-05-14",3.03,3.1,3.0,3.07,59400.0],["2012-05-15",3.1,3.18,3.04,3.09,12000.0],["2012-05-16",3.02,3.12,3.01,3.01,18400.0],["2012-05-17",3.0,3.05,3.0,3.01,10800.0],["2012-05-18",3.05,3.05,3.0,3.0,40000.0],["2012-05-21",2.97,3.06,2.97,3.02,19500.0],["2012-05-22",3.01,3.05,3.0,3.02,8500.0],["2012-05-23",3.0,3.13,3.0,3.13,16000.0],["2012-05-24",3.03,3.14,3.01,3.14,17400.0],["2012-05-25",3.14,3.18,3.14,3.15,3600.0],["2012-05-29",3.15,3.44,3.15,3.42,44300.0],["2012-05-30",3.42,3.63,3.18,3.32,52000.0],["2012-05-31",3.32,3.4,3.11,3.39,43500.0],["2012-06-01",3.34,3.34,3.09,3.26,11100.0],["2012-06-04",3.26,3.36,3.03,3.26,40800.0],["2012-06-05",3.21,3.34,3.1,3.16,15800.0],["2012-06-06",3.17,3.23,3.11,3.19,16900.0],["2012-06-07",3.14,3.23,3.05,3.1,9500.0],["2012-06-08",3.11,3.13,3.05,3.07,9100.0],["2012-06-11",3.12,3.13,3.02,3.02,17000.0],["2012-06-12",3.02,3.08,2.86,2.9,31800.0],["2012-06-13",2.87,3.05,2.79,2.82,43000.0],["2012-06-14",2.9,3.01,2.83,2.92,53200.0],["2012-06-15",2.93,3.07,2.82,2.97,11200.0],["2012-06-18",2.98,3.0,2.82,2.88,7600.0],["2012-06-19",2.85,2.99,2.85,2.97,5500.0],["2012-06-20",2.93,3.08,2.9,3.08,12000.0],["2012-06-21",2.99,3.1,2.98,2.98,10300.0],["2012-06-22",3.03,3.09,3.02,3.08,12200.0],["2012-06-25",3.03,3.13,3.0,3.12,17600.0],["2012-06-26",3.06,3.06,2.93,2.96,19100.0],["2012-06-27",2.99,2.99,2.9,2.94,12300.0],["2012-06-28",2.95,3.12,2.92,3.02,24600.0],["2012-06-29",3.0,3.12,3.0,3.12,21500.0],["2012-07-02",3.12,3.12,3.0,3.0,10700.0],["2012-07-03",3.0,3.12,3.0,3.08,8600.0],["2012-07-05",3.04,3.08,2.96,3.05,8500.0],["2012-07-06",3.04,3.04,3.02,3.02,4300.0],["2012-07-09",3.04,3.1,2.98,3.0,18300.0],["2012-07-10",3.07,3.13,2.95,3.09,15700.0],["2012-07-11",3.04,3.08,2.98,3.08,10200.0],["2012-07-12",3.12,3.12,3.0,3.06,4100.0],["2012-07-13",3.03,3.06,3.01,3.04,3300.0],["2012-07-16",3.01,3.06,3.0,3.06,5800.0],["2012-07-17",3.03,3.06,3.0,3.0,5100.0],["2012-07-18",3.0,3.1,3.0,3.1,3900.0],["2012-07-19",3.05,3.1,2.99,3.1,2400.0],["2012-07-20",3.09,3.09,2.97,2.98,23600.0],["2012-07-23",2.99,2.99,2.9,2.99,18200.0],["2012-07-24",2.95,2.95,2.87,2.9,4000.0],["2012-07-25",2.87,2.9,2.86,2.9,7200.0],["2012-07-26",2.89,2.9,2.83,2.9,6000.0],["2012-07-27",2.91,3.0,2.9,2.98,17100.0],["2012-07-30",2.96,3.0,2.95,2.97,14600.0],["2012-07-31",2.99,2.99,2.95,2.97,16200.0],["2012-08-01",2.99,2.99,2.8,2.92,22000.0],["2012-08-02",2.9,2.98,2.9,2.96,16400.0],["2012-08-03",2.92,2.97,2.84,2.95,16800.0],["2012-08-06",2.99,2.99,2.87,2.89,18300.0],["2012-08-07",2.92,2.97,2.85,2.97,9600.0],["2012-08-08",2.95,2.95,2.87,2.93,19500.0],["2012-08-09",2.9,2.92,2.9,2.9,8400.0],["2012-08-10",2.93,3.02,2.91,3.02,45900.0],["2012-08-13",2.98,3.02,2.95,3.0,49000.0],["2012-08-14",2.92,2.95,2.86,2.87,29800.0],["2012-08-15",2.89,2.97,2.88,2.95,10000.0],["2012-08-16",2.98,3.0,2.95,3.0,7100.0],["2012-08-17",2.98,3.0,2.87,2.9,12300.0],["2012-08-20",2.92,3.0,2.92,2.97,16700.0],["2012-08-21",2.97,2.97,2.85,2.96,20100.0],["2012-08-22",2.9,2.97,2.86,2.96,10800.0],["2012-08-23",2.92,2.97,2.87,2.97,5300.0],["2012-08-24",2.93,2.93,2.92,2.93,2100.0],["2012-08-27",2.95,2.95,2.83,2.85,28100.0],["2012-08-28",2.85,2.96,2.85,2.91,82100.0],["2012-08-29",2.96,2.97,2.92,2.95,135800.0],["2012-08-30",2.95,2.99,2.94,2.98,172200.0],["2012-08-31",2.98,3.2,2.97,3.16,130500.0],["2012-09-04",3.13,3.27,3.09,3.27,65800.0],["2012-09-05",3.18,3.28,3.18,3.22,15500.0],["2012-09-06",3.2,3.29,3.15,3.26,58900.0],["2012-09-07",3.25,3.35,3.18,3.25,73000.0],["2012-09-10",3.22,3.26,3.2,3.24,12100.0],["2012-09-11",3.21,3.26,3.17,3.25,21700.0],["2012-09-12",3.29,3.29,3.1,3.21,52500.0],["2012-09-13",3.21,3.21,3.15,3.15,17300.0],["2012-09-14",3.2,3.3,3.2,3.28,51500.0],["2012-09-17",3.3,3.55,3.27,3.55,116100.0],["2012-09-18",3.57,3.95,3.55,3.88,179900.0],["2012-09-19",3.88,4.44,3.8,4.34,266000.0],["2012-09-20",4.39,4.42,3.82,4.04,351300.0],["2012-09-21",4.13,4.3,4.1,4.16,115900.0],["2012-09-24",4.22,4.3,4.16,4.27,55400.0],["2012-09-25",4.33,4.33,4.0,4.02,52300.0],["2012-09-26",4.07,4.33,3.85,4.32,111300.0],["2012-09-27",4.32,4.99,4.17,4.89,407000.0],["2012-09-28",4.73,4.8,4.42,4.45,106500.0],["2012-10-01",4.5,4.55,4.47,4.5,60800.0],["2012-10-02",4.61,4.61,4.3,4.51,221000.0],["2012-10-03",4.55,4.68,4.51,4.65,304100.0],["2012-10-04",4.74,4.86,4.65,4.8,188100.0],["2012-10-05",4.85,4.89,4.78,4.88,313500.0],["2012-10-08",4.9,4.9,4.77,4.88,77400.0],["2012-10-09",4.81,4.88,4.66,4.76,220700.0],["2012-10-10",4.75,4.77,4.54,4.57,216700.0],["2012-10-11",4.64,4.78,4.57,4.78,52400.0],["2012-10-12",4.8,4.8,4.54,4.65,33700.0],["2012-10-15",4.6,4.95,4.58,4.85,106800.0],["2012-10-16",4.95,5.17,4.75,4.83,130800.0],["2012-10-17",4.89,5.03,4.8,4.96,158000.0],["2012-10-18",4.94,5.15,4.9,4.94,116300.0],["2012-10-19",4.98,5.1,4.86,4.93,39600.0],["2012-10-22",5.0,5.0,4.73,4.73,33800.0],["2012-10-23",4.75,4.85,4.5,4.7,39100.0],["2012-10-24",4.69,4.79,4.46,4.52,41200.0],["2012-10-25",4.48,4.59,4.24,4.35,55600.0],["2012-10-26",4.3,4.4,4.11,4.23,65700.0],["2012-10-31",4.23,4.29,4.12,4.17,22500.0],["2012-11-01",4.09,4.3,4.09,4.3,61100.0],["2012-11-02",4.21,4.23,4.03,4.1,41000.0],["2012-11-05",4.02,4.09,3.88,3.92,79100.0],["2012-11-06",3.91,4.16,3.77,4.11,57300.0],["2012-11-07",3.96,4.03,3.92,4.0,52600.0],["2012-11-08",3.99,4.1,3.96,4.0,26100.0],["2012-11-09",4.0,4.03,3.97,3.98,17200.0],["2012-11-12",4.0,4.01,3.9,3.95,24100.0],["2012-11-13",3.94,3.95,3.91,3.91,12800.0],["2012-11-14",3.91,3.99,3.91,3.92,18000.0],["2012-11-15",3.9,3.99,3.9,3.91,24800.0],["2012-11-16",3.9,4.1,3.9,4.1,26100.0],["2012-11-19",3.99,4.0,3.91,4.0,26200.0],["2012-11-20",3.94,3.98,3.91,3.92,21600.0],["2012-11-21",3.9,3.9,3.66,3.68,67600.0],["2012-11-23",3.65,3.65,3.51,3.57,38700.0],["2012-11-26",3.61,3.61,3.46,3.48,63600.0],["2012-11-27",3.4,3.5,3.25,3.35,66100.0],["2012-11-28",3.3,3.66,3.3,3.5,40200.0],["2012-11-29",3.51,3.61,3.5,3.59,16700.0],["2012-11-30",3.55,3.62,3.55,3.62,9200.0],["2012-12-03",3.6,3.72,3.5,3.64,39400.0],["2012-12-04",3.65,3.66,3.53,3.6,21900.0],["2012-12-05",3.55,3.58,3.5,3.5,44100.0],["2012-12-06",3.5,3.56,3.5,3.53,29900.0],["2012-12-07",3.49,3.56,3.49,3.54,40500.0],["2012-12-10",3.64,3.64,3.51,3.56,52800.0],["2012-12-11",3.54,3.61,3.54,3.55,13200.0],["2012-12-12",3.51,3.62,3.51,3.61,30100.0],["2012-12-13",3.71,3.72,3.55,3.56,33300.0],["2012-12-14",3.55,3.62,3.55,3.6,11000.0],["2012-12-17",3.65,3.73,3.55,3.66,51700.0],["2012-12-18",3.59,3.7,3.59,3.63,56200.0],["2012-12-19",3.59,3.65,3.59,3.61,34800.0],["2012-12-20",3.65,3.65,3.6,3.62,26100.0],["2012-12-21",3.62,3.82,3.6,3.82,65200.0],["2012-12-24",3.85,3.89,3.7,3.7,6800.0],["2012-12-26",3.8,3.85,3.7,3.77,18300.0],["2012-12-27",3.72,3.76,3.55,3.62,98300.0],["2012-12-28",3.56,3.74,3.56,3.7,34100.0],["2012-12-31",3.69,3.78,3.63,3.74,45700.0],["2013-01-02",3.84,3.89,3.7,3.87,22900.0],["2013-01-03",3.88,3.89,3.77,3.85,60800.0],["2013-01-04",3.85,4.0,3.85,3.95,61100.0],["2013-01-07",3.98,4.1,3.91,4.04,25300.0],["2013-01-08",4.03,4.09,3.97,4.02,51600.0],["2013-01-09",4.02,4.02,3.97,4.01,20600.0],["2013-01-10",4.04,4.09,3.91,3.96,24000.0],["2013-01-11",4.04,4.04,3.89,3.95,34700.0],["2013-01-14",3.95,3.95,3.65,3.7,43500.0],["2013-01-15",3.7,3.73,3.7,3.72,11800.0],["2013-01-16",3.73,3.74,3.61,3.65,62400.0],["2013-01-17",3.62,3.62,3.56,3.59,42700.0],["2013-01-18",3.62,3.95,3.55,3.68,82900.0],["2013-01-22",3.7,3.78,3.64,3.69,127800.0],["2013-01-23",3.6,3.72,3.6,3.65,52300.0],["2013-01-24",3.69,3.71,3.51,3.54,54200.0],["2013-01-25",3.55,3.6,3.45,3.55,167700.0],["2013-01-28",3.58,3.7,3.5,3.51,39800.0],["2013-01-29",3.51,3.66,3.37,3.44,40200.0],["2013-01-30",3.47,3.47,3.27,3.29,29500.0],["2013-01-31",3.32,3.35,3.2,3.35,48800.0],["2013-02-01",3.33,3.33,3.15,3.28,58600.0],["2013-02-04",3.22,3.26,3.15,3.15,52800.0],["2013-02-05",3.12,3.2,3.12,3.17,44400.0],["2013-02-06",3.15,3.17,3.01,3.05,28700.0],["2013-02-07",3.05,3.13,3.05,3.07,30600.0],["2013-02-08",3.06,3.12,3.0,3.02,88700.0],["2013-02-11",3.03,3.09,2.93,3.01,81800.0],["2013-02-12",2.97,3.06,2.97,3.04,28100.0],["2013-02-13",3.04,3.06,3.0,3.02,42000.0],["2013-02-14",3.05,3.13,2.99,3.07,34600.0],["2013-02-15",3.08,3.08,3.0,3.03,33900.0],["2013-02-19",3.0,3.03,2.95,2.99,61400.0],["2013-02-20",2.99,3.33,2.96,3.29,65600.0],["2013-02-21",3.26,3.28,3.12,3.15,4600.0],["2013-02-22",3.03,3.11,3.03,3.1,22900.0],["2013-02-25",3.18,3.18,3.02,3.08,15300.0],["2013-02-26",3.16,3.2,3.05,3.09,14200.0],["2013-02-27",3.15,3.6,3.14,3.42,93600.0],["2013-02-28",3.44,3.51,3.26,3.28,55600.0],["2013-03-01",3.2,3.31,3.1,3.1,62100.0],["2013-03-04",3.14,3.14,3.0,3.01,20600.0],["2013-03-05",3.01,3.07,3.01,3.05,8200.0],["2013-03-06",3.08,3.08,3.03,3.05,13500.0],["2013-03-07",3.09,3.23,3.06,3.17,36100.0],["2013-03-08",3.2,3.33,3.14,3.25,33200.0],["2013-03-11",3.28,3.29,3.2,3.22,9500.0],["2013-03-12",3.14,3.38,3.14,3.14,15300.0],["2013-03-13",3.3,3.3,3.15,3.15,15100.0],["2013-03-14",3.16,3.24,3.14,3.22,23800.0],["2013-03-15",3.25,3.35,3.2,3.35,20100.0],["2013-03-18",3.37,3.54,3.35,3.52,33700.0],["2013-03-19",3.52,3.54,3.4,3.49,51900.0],["2013-03-20",3.46,3.86,3.44,3.71,41300.0],["2013-03-21",3.74,3.82,3.65,3.73,28900.0],["2013-03-22",3.7,3.8,3.56,3.6,35400.0],["2013-03-25",3.6,3.62,3.32,3.55,38000.0],["2013-03-26",3.52,3.8,3.49,3.67,127400.0],["2013-03-27",3.65,3.73,3.49,3.7,73500.0],["2013-03-28",3.58,3.73,3.55,3.68,17500.0],["2013-04-01",3.63,4.91,3.63,4.3,1274300.0],["2013-04-02",4.48,4.48,3.84,4.08,531400.0],["2013-04-03",4.08,4.13,3.81,3.95,280600.0],["2013-04-04",4.08,4.33,4.0,4.1,178500.0],["2013-04-05",4.1,4.16,3.86,4.06,181200.0],["2013-04-08",4.1,4.1,3.98,4.04,124500.0],["2013-04-09",4.19,4.19,4.01,4.06,100600.0],["2013-04-10",4.16,4.16,3.96,4.03,135100.0],["2013-04-11",4.05,4.42,4.03,4.4,380800.0],["2013-04-12",4.42,4.42,4.24,4.32,301300.0],["2013-04-15",4.35,4.39,4.05,4.19,140400.0],["2013-04-16",4.17,4.25,4.1,4.1,51100.0],["2013-04-17",4.07,4.16,4.04,4.05,72100.0],["2013-04-18",4.05,4.16,4.05,4.1,249200.0],["2013-04-19",4.19,4.2,4.07,4.2,57500.0],["2013-04-22",4.25,4.32,4.14,4.18,38800.0],["2013-04-23",4.15,4.39,4.15,4.27,178100.0],["2013-04-24",4.2,4.27,4.16,4.18,55900.0],["2013-04-25",4.18,4.25,4.16,4.23,45700.0],["2013-04-26",4.2,4.24,4.16,4.2,42300.0],["2013-04-29",4.18,4.22,4.17,4.2,18500.0],["2013-04-30",4.2,4.2,4.1,4.15,39400.0],["2013-05-01",4.14,4.17,3.92,3.97,130300.0],["2013-05-02",3.94,4.16,3.8,4.06,75200.0],["2013-05-03",4.04,4.18,4.04,4.07,45600.0],["2013-05-06",4.1,4.19,4.05,4.15,107300.0],["2013-05-07",4.16,4.35,4.12,4.17,151600.0],["2013-05-08",4.24,4.24,4.13,4.19,60100.0],["2013-05-09",4.24,4.4,4.16,4.4,182100.0],["2013-05-10",4.37,4.37,3.37,3.77,745500.0],["2013-05-13",3.75,3.75,3.33,3.49,285100.0],["2013-05-14",3.52,3.62,3.34,3.57,152800.0],["2013-05-15",3.6,3.85,3.6,3.77,154300.0],["2013-05-16",3.75,3.75,3.49,3.51,62200.0],["2013-05-17",3.48,3.67,3.47,3.65,65100.0],["2013-05-20",3.62,3.74,3.43,3.43,92000.0],["2013-05-21",3.49,3.63,3.4,3.54,69300.0],["2013-05-22",3.54,3.59,3.39,3.39,127400.0],["2013-05-23",3.39,3.47,3.31,3.42,91200.0],["2013-05-24",3.39,3.47,3.32,3.4,61300.0],["2013-05-28",3.41,3.56,3.4,3.55,53200.0],["2013-05-29",3.55,3.72,3.53,3.72,91400.0],["2013-05-30",3.68,3.74,3.65,3.68,20200.0],["2013-05-31",3.7,3.72,3.63,3.67,40300.0],["2013-06-03",3.69,3.81,3.67,3.78,83000.0],["2013-06-04",3.78,3.8,3.73,3.76,13600.0],["2013-06-05",3.72,3.8,3.71,3.79,37600.0],["2013-06-06",3.75,3.83,3.75,3.83,38700.0],["2013-06-07",3.81,3.85,3.76,3.8,14400.0],["2013-06-10",3.84,4.01,3.81,4.01,40100.0],["2013-06-11",4.0,4.0,3.95,3.99,25700.0],["2013-06-12",3.98,4.03,3.95,4.02,13800.0],["2013-06-13",4.02,4.1,3.93,4.07,31800.0],["2013-06-14",4.05,4.09,3.95,4.06,29800.0],["2013-06-17",4.05,4.06,3.99,4.04,38100.0],["2013-06-18",3.99,4.07,3.96,4.04,33700.0],["2013-06-19",4.08,4.3,4.08,4.14,286000.0],["2013-06-20",4.11,4.17,3.98,4.01,134200.0],["2013-06-21",4.14,4.14,3.91,4.03,101700.0],["2013-06-24",4.03,4.1,3.96,4.06,96600.0],["2013-06-25",4.04,4.1,3.96,4.02,26800.0],["2013-06-26",4.04,4.08,3.96,3.98,40700.0],["2013-06-27",3.96,4.02,3.75,3.85,86200.0],["2013-06-28",3.81,4.04,3.8,3.98,28200.0],["2013-07-01",3.97,4.06,3.85,3.88,20000.0],["2013-07-02",3.9,3.95,3.75,3.95,60100.0],["2013-07-03",3.95,3.95,3.85,3.92,22200.0],["2013-07-05",3.95,4.0,3.95,4.0,8300.0],["2013-07-08",4.0,4.03,3.93,3.97,21800.0],["2013-07-09",3.91,3.93,3.83,3.89,16200.0],["2013-07-10",3.9,3.92,3.88,3.9,17200.0],["2013-07-11",3.92,3.95,3.89,3.94,20600.0],["2013-07-12",3.91,3.95,3.9,3.94,11900.0],["2013-07-15",4.02,4.15,4.0,4.03,68700.0],["2013-07-16",4.06,4.2,3.98,4.2,99700.0],["2013-07-17",4.18,4.23,4.0,4.07,44500.0],["2013-07-18",4.04,4.09,4.02,4.08,11600.0],["2013-07-19",4.08,4.17,4.08,4.08,11800.0],["2013-07-22",4.06,4.12,3.96,4.06,38100.0],["2013-07-23",4.05,4.08,4.0,4.07,11000.0],["2013-07-24",4.05,4.14,4.0,4.14,7400.0],["2013-07-25",4.09,4.13,4.0,4.13,13600.0],["2013-07-26",4.08,4.14,4.04,4.12,7100.0],["2013-07-29",4.14,4.2,4.03,4.12,27400.0],["2013-07-30",4.18,4.18,3.98,4.08,15200.0],["2013-07-31",4.06,4.1,4.0,4.08,12300.0],["2013-08-01",4.06,4.08,3.98,3.99,29900.0],["2013-08-02",3.99,4.03,3.96,4.0,12000.0],["2013-08-05",3.99,4.01,3.85,3.95,58600.0],["2013-08-06",3.9,3.97,3.88,3.91,45500.0],["2013-08-07",3.87,4.0,3.87,3.95,44800.0],["2013-08-08",3.98,4.15,3.95,4.12,40700.0],["2013-08-09",4.18,5.15,4.18,4.62,900300.0],["2013-08-12",4.65,4.69,4.41,4.51,208900.0],["2013-08-13",4.6,4.6,4.3,4.35,126800.0],["2013-08-14",4.31,4.39,4.15,4.26,74700.0],["2013-08-15",4.26,4.59,4.2,4.3,165300.0],["2013-08-16",4.34,4.47,4.33,4.37,59500.0],["2013-08-19",4.38,4.5,4.2,4.26,70200.0],["2013-08-20",4.29,4.29,4.15,4.17,24400.0],["2013-08-21",4.16,4.26,4.16,4.17,40800.0],["2013-08-22",4.17,4.24,4.15,4.23,10500.0],["2013-08-23",4.22,4.33,4.2,4.29,16200.0],["2013-08-26",4.3,4.4,4.29,4.29,44400.0],["2013-08-27",4.25,4.3,4.21,4.26,24800.0],["2013-08-28",4.26,4.32,4.22,4.28,11000.0],["2013-08-29",4.28,4.35,4.23,4.27,13600.0],["2013-08-30",4.29,4.3,4.2,4.27,11500.0],["2013-09-03",4.29,4.32,4.22,4.3,16400.0],["2013-09-04",4.27,4.3,4.2,4.2,71600.0],["2013-09-05",4.21,4.31,4.03,4.15,62500.0],["2013-09-06",4.15,4.3,4.15,4.23,55700.0],["2013-09-09",4.2,4.22,4.09,4.15,31000.0],["2013-09-10",4.16,4.34,4.16,4.23,71000.0],["2013-09-11",4.21,4.31,4.2,4.25,43500.0],["2013-09-12",4.25,4.29,4.21,4.25,14100.0],["2013-09-13",4.25,4.35,4.25,4.32,34200.0],["2013-09-16",4.35,4.35,4.2,4.27,41500.0],["2013-09-17",4.27,4.37,4.27,4.35,28000.0],["2013-09-18",4.32,4.41,4.31,4.38,34300.0],["2013-09-19",4.36,4.36,4.28,4.34,21200.0],["2013-09-20",4.33,4.47,4.3,4.32,58600.0],["2013-09-23",4.32,4.37,4.25,4.3,17300.0],["2013-09-24",4.28,4.35,4.15,4.18,44200.0],["2013-09-25",4.19,4.26,4.12,4.23,67500.0],["2013-09-26",4.24,4.43,4.24,4.32,63200.0],["2013-09-27",4.35,4.4,4.25,4.26,167900.0],["2013-09-30",4.21,4.29,4.17,4.24,86900.0],["2013-10-01",4.2,4.28,4.18,4.26,47600.0],["2013-10-02",4.27,4.3,4.21,4.3,29300.0],["2013-10-03",4.24,4.33,4.2,4.24,34800.0],["2013-10-04",4.22,4.31,4.22,4.28,13700.0],["2013-10-07",4.26,4.31,4.26,4.28,9700.0],["2013-10-08",4.26,4.31,4.26,4.29,7100.0],["2013-10-09",4.31,4.31,4.21,4.3,15900.0],["2013-10-10",4.27,4.3,4.25,4.3,16000.0],["2013-10-11",4.26,4.35,4.26,4.34,22100.0],["2013-10-14",4.33,4.73,4.33,4.69,88800.0],["2013-10-15",4.69,4.69,4.51,4.56,63000.0],["2013-10-16",4.65,4.66,4.55,4.66,15100.0],["2013-10-17",4.66,4.9,4.64,4.88,50800.0],["2013-10-18",4.9,5.0,4.78,4.97,72100.0],["2013-10-21",5.0,5.0,4.76,4.89,52500.0],["2013-10-22",4.87,4.9,4.6,4.67,76100.0],["2013-10-23",4.64,4.74,4.5,4.63,69000.0],["2013-10-24",4.67,4.75,4.62,4.69,40500.0],["2013-10-25",4.69,4.77,4.67,4.72,40700.0],["2013-10-28",4.69,4.73,4.63,4.68,21200.0],["2013-10-29",4.62,4.82,4.62,4.8,43500.0],["2013-10-30",4.85,4.85,4.77,4.79,17000.0],["2013-10-31",4.8,4.83,4.68,4.82,27700.0],["2013-11-01",4.87,4.87,4.71,4.75,37000.0],["2013-11-04",4.78,4.87,4.73,4.81,19300.0],["2013-11-05",4.75,4.87,4.71,4.74,29100.0],["2013-11-06",4.71,4.85,4.71,4.77,15400.0],["2013-11-07",4.85,4.85,4.7,4.74,71900.0],["2013-11-08",4.86,5.29,4.75,5.0,361700.0],["2013-11-11",5.0,5.14,4.84,5.05,99800.0],["2013-11-12",5.2,5.2,4.94,4.95,76600.0],["2013-11-13",4.9,5.08,4.86,5.02,52900.0],["2013-11-14",5.07,5.49,5.07,5.39,153600.0],["2013-11-15",5.45,6.09,5.4,6.04,261400.0],["2013-11-18",6.07,6.19,5.79,5.98,225800.0],["2013-11-19",5.97,6.13,5.58,5.97,175300.0],["2013-11-20",5.95,6.2,5.92,6.15,111400.0],["2013-11-21",6.17,7.59,6.16,7.43,1137000.0],["2013-11-22",7.29,7.64,6.35,6.84,994700.0],["2013-11-25",6.82,7.0,6.56,6.73,141800.0],["2013-11-26",6.72,7.46,6.64,6.88,457600.0],["2013-11-27",6.95,7.12,6.72,6.79,149900.0],["2013-11-29",6.8,6.86,6.6,6.68,62200.0],["2013-12-02",6.7,6.8,6.5,6.69,117600.0],["2013-12-03",6.6,6.77,6.53,6.72,77800.0],["2013-12-04",6.71,7.13,6.71,7.07,111600.0],["2013-12-05",7.1,7.14,6.86,7.02,52800.0],["2013-12-06",7.15,7.15,6.91,6.96,53600.0],["2013-12-09",7.0,7.01,6.75,6.75,77000.0],["2013-12-10",6.77,6.98,6.75,6.8,81000.0],["2013-12-11",6.8,6.8,6.27,6.29,123400.0],["2013-12-12",6.23,6.3,5.95,6.0,222300.0],["2013-12-13",5.96,6.06,5.52,5.63,364000.0],["2013-12-16",5.63,5.94,5.63,5.92,215500.0],["2013-12-17",5.89,5.95,5.69,5.8,116400.0],["2013-12-18",5.83,5.83,5.5,5.68,141800.0],["2013-12-19",5.57,5.75,5.57,5.62,75000.0],["2013-12-20",5.65,5.87,5.56,5.83,188500.0],["2013-12-23",5.71,5.86,5.42,5.49,188400.0],["2013-12-24",5.53,5.64,5.47,5.56,83100.0],["2013-12-26",5.55,5.66,5.5,5.54,62200.0],["2013-12-27",5.5,5.64,5.5,5.57,56700.0],["2013-12-30",5.53,5.61,5.51,5.57,82900.0],["2013-12-31",5.58,5.8,5.58,5.78,124400.0],["2014-01-02",5.84,6.67,5.79,6.52,365100.0],["2014-01-03",6.46,6.79,6.21,6.29,186100.0],["2014-01-06",6.15,6.25,6.0,6.03,105300.0],["2014-01-07",6.03,6.25,6.03,6.16,78500.0],["2014-01-08",6.13,6.44,6.13,6.35,85600.0],["2014-01-09",6.36,6.53,6.11,6.16,132800.0],["2014-01-10",6.17,6.41,6.16,6.4,52200.0],["2014-01-13",6.4,7.4,6.3,7.21,956400.0],["2014-01-14",7.12,7.35,6.52,6.6,499600.0],["2014-01-15",6.64,6.69,6.38,6.4,190800.0],["2014-01-16",6.42,6.5,6.33,6.46,102400.0],["2014-01-17",6.42,6.56,6.3,6.36,86300.0],["2014-01-21",6.41,6.83,6.29,6.49,104000.0],["2014-01-22",6.46,6.7,6.42,6.63,62100.0],["2014-01-23",6.68,6.8,6.5,6.67,131500.0],["2014-01-24",6.63,6.64,6.16,6.24,103100.0],["2014-01-27",6.33,7.18,6.0,6.88,711800.0],["2014-01-28",6.95,6.95,6.63,6.76,164900.0],["2014-01-29",6.77,6.9,6.67,6.84,84100.0],["2014-01-30",6.93,6.99,6.73,6.79,55300.0],["2014-01-31",6.84,7.12,6.75,6.98,132800.0],["2014-02-03",7.05,7.35,6.78,6.94,162300.0],["2014-02-04",7.01,7.06,6.82,6.98,81200.0],["2014-02-05",6.98,7.06,6.55,6.72,102300.0],["2014-02-06",6.7,7.01,6.59,6.71,55800.0],["2014-02-07",6.78,6.81,6.63,6.76,44500.0],["2014-02-10",6.72,6.79,6.52,6.62,54600.0],["2014-02-11",6.76,7.17,6.6,6.95,297100.0],["2014-02-12",6.99,7.6,6.99,7.22,438600.0],["2014-02-13",7.3,7.36,6.89,7.23,237500.0],["2014-02-14",7.27,7.35,6.83,6.96,211600.0],["2014-02-18",7.16,7.16,6.76,6.76,351700.0],["2014-02-19",6.81,6.99,6.65,6.68,73900.0],["2014-02-20",6.7,6.89,6.6,6.65,84800.0],["2014-02-21",6.71,6.74,6.5,6.52,91700.0],["2014-02-24",6.62,6.67,6.5,6.53,50900.0],["2014-02-25",6.6,6.65,6.16,6.36,155800.0],["2014-02-26",6.36,6.42,5.94,5.99,247100.0],["2014-02-27",6.0,6.16,5.88,6.01,188600.0],["2014-02-28",6.0,6.13,5.9,6.01,108300.0],["2014-03-03",5.97,6.18,5.96,6.13,61400.0],["2014-03-04",6.18,6.18,6.0,6.06,50400.0],["2014-03-05",6.03,6.17,6.02,6.13,34800.0],["2014-03-06",6.14,6.17,6.07,6.14,32800.0],["2014-03-07",6.09,6.19,6.05,6.09,58700.0],["2014-03-10",6.04,6.11,5.91,6.02,68800.0],["2014-03-11",6.02,6.19,5.93,5.95,36500.0],["2014-03-12",5.91,6.11,5.85,5.99,42100.0],["2014-03-13",6.05,6.2,6.0,6.18,107400.0],["2014-03-14",6.2,6.34,5.75,5.76,221500.0],["2014-03-17",5.75,5.8,5.63,5.75,150100.0],["2014-03-18",5.67,5.95,5.64,5.85,74700.0],["2014-03-19",5.8,5.81,5.65,5.77,64100.0],["2014-03-20",5.75,5.88,5.7,5.76,66000.0],["2014-03-21",5.72,5.97,5.7,5.87,88400.0],["2014-03-24",5.89,5.91,5.65,5.73,56700.0],["2014-03-25",5.75,5.8,5.61,5.66,32000.0],["2014-03-26",5.62,5.84,5.62,5.63,54200.0],["2014-03-27",5.64,5.66,5.42,5.5,51900.0],["2014-03-28",5.5,5.52,5.17,5.28,89600.0],["2014-03-31",5.28,5.41,5.18,5.19,88600.0],["2014-04-01",5.22,5.72,5.15,5.64,68900.0],["2014-04-02",5.7,5.96,5.6,5.63,78700.0],["2014-04-03",5.57,5.99,5.57,5.72,42400.0],["2014-04-04",5.7,5.7,5.32,5.46,83600.0],["2014-04-07",5.48,5.55,5.21,5.23,73000.0],["2014-04-08",5.23,5.34,5.05,5.1,131200.0],["2014-04-09",5.14,5.17,5.04,5.1,59200.0],["2014-04-10",5.07,5.14,5.05,5.1,185400.0],["2014-04-11",5.05,5.14,5.05,5.06,32600.0],["2014-04-14",5.11,5.11,4.95,4.95,59900.0],["2014-04-15",4.95,4.98,4.35,4.5,255400.0],["2014-04-16",4.5,4.95,4.46,4.64,57100.0],["2014-04-17",4.67,4.7,4.55,4.6,62400.0],["2014-04-21",4.62,4.87,4.62,4.76,25400.0],["2014-04-22",4.73,5.25,4.68,4.9,125800.0],["2014-04-23",4.88,5.24,4.66,4.69,120600.0],["2014-04-24",4.72,4.92,4.5,4.54,143600.0],["2014-04-25",4.51,4.51,4.4,4.42,137300.0],["2014-04-28",4.4,4.45,4.28,4.31,110700.0],["2014-04-29",4.37,4.6,4.37,4.54,46100.0],["2014-04-30",4.72,4.72,4.49,4.55,19800.0],["2014-05-01",4.56,4.82,4.56,4.78,26300.0],["2014-05-02",4.81,4.81,4.63,4.72,17900.0],["2014-05-05",4.7,4.8,4.68,4.76,53100.0],["2014-05-06",4.73,4.88,4.64,4.86,51900.0],["2014-05-07",4.9,5.21,4.78,4.87,126100.0],["2014-05-08",4.9,5.06,4.9,4.98,48500.0],["2014-05-09",5.05,5.35,4.87,5.18,105800.0],["2014-05-12",5.2,5.26,5.0,5.19,81100.0],["2014-05-13",5.24,5.42,5.12,5.27,63000.0],["2014-05-14",5.38,5.4,5.15,5.15,50500.0],["2014-05-15",5.18,5.37,5.18,5.3,104500.0],["2014-05-16",5.27,5.47,5.24,5.44,44100.0],["2014-05-19",5.44,5.8,5.39,5.64,131900.0],["2014-05-20",5.66,5.79,5.61,5.69,51200.0],["2014-05-21",5.73,5.76,5.45,5.46,67700.0],["2014-05-22",5.42,5.65,5.42,5.55,52400.0],["2014-05-23",5.58,5.67,5.58,5.59,20800.0],["2014-05-27",5.63,6.0,5.53,6.0,112800.0],["2014-05-28",6.0,6.1,5.87,5.99,75600.0],["2014-05-29",5.98,6.08,5.87,5.96,28800.0],["2014-05-30",6.0,6.0,5.85,5.9,38900.0],["2014-06-02",5.88,6.09,5.66,5.69,85700.0],["2014-06-03",5.7,5.88,5.45,5.47,88800.0],["2014-06-04",5.41,5.51,5.29,5.39,53200.0],["2014-06-05",5.46,5.76,5.46,5.71,35600.0],["2014-06-06",5.72,5.76,5.56,5.69,8600.0],["2014-06-09",5.62,5.91,5.62,5.74,27600.0],["2014-06-10",5.68,5.8,5.61,5.62,23800.0],["2014-06-11",5.62,5.71,5.6,5.64,18900.0],["2014-06-12",5.64,5.7,5.6,5.67,30300.0],["2014-06-13",5.7,6.24,5.66,6.14,116900.0],["2014-06-16",6.15,6.15,5.81,5.91,110600.0],["2014-06-17",5.95,6.09,5.88,5.9,95400.0],["2014-06-18",5.96,6.09,5.91,6.01,37500.0],["2014-06-19",5.76,5.76,5.35,5.44,409900.0],["2014-06-20",5.25,5.75,5.15,5.63,230600.0],["2014-06-23",5.57,5.89,5.56,5.64,36900.0],["2014-06-24",5.64,5.66,5.46,5.57,85400.0],["2014-06-25",5.55,5.74,5.46,5.64,46500.0],["2014-06-26",5.65,5.9,5.63,5.88,33000.0],["2014-06-27",5.88,6.06,5.85,6.06,47900.0],["2014-06-30",6.02,6.09,5.9,6.06,41400.0],["2014-07-01",6.05,6.09,5.93,6.02,56400.0],["2014-07-02",5.99,5.99,5.9,5.92,33200.0],["2014-07-03",5.99,6.06,5.81,5.86,36500.0],["2014-07-07",5.83,5.85,5.57,5.73,45000.0],["2014-07-08",5.68,5.68,5.52,5.61,38800.0],["2014-07-09",5.61,5.79,5.61,5.66,19000.0],["2014-07-10",5.66,5.67,5.54,5.61,15600.0],["2014-07-11",5.61,5.69,5.59,5.65,10100.0],["2014-07-14",5.67,5.78,5.66,5.76,38600.0],["2014-07-15",5.77,5.77,5.68,5.73,19900.0],["2014-07-16",5.75,5.85,5.72,5.82,36200.0],["2014-07-17",5.81,5.97,5.67,5.69,68800.0],["2014-07-18",5.74,5.77,5.51,5.52,55200.0],["2014-07-21",5.5,5.68,5.5,5.58,41600.0],["2014-07-22",5.61,5.75,5.54,5.63,24400.0],["2014-07-23",5.6,5.62,5.38,5.39,33900.0],["2014-07-24",5.37,5.48,5.27,5.4,33700.0],["2014-07-25",5.39,5.45,5.3,5.4,30300.0],["2014-07-28",5.44,5.46,5.27,5.38,24000.0],["2014-07-29",5.4,5.46,5.21,5.23,41800.0],["2014-07-30",5.2,5.44,5.15,5.3,54400.0],["2014-07-31",5.25,5.37,5.1,5.19,29700.0],["2014-08-01",5.17,5.3,5.11,5.22,18100.0],["2014-08-04",5.27,5.34,5.1,5.18,22200.0],["2014-08-05",5.16,5.31,4.92,4.98,50600.0],["2014-08-06",4.92,4.93,4.6,4.69,121000.0],["2014-08-07",4.58,4.72,4.58,4.65,39500.0],["2014-08-08",4.75,5.01,4.75,5.0,90100.0],["2014-08-11",5.04,5.14,4.98,4.98,35800.0],["2014-08-12",4.99,5.02,4.82,4.93,32800.0],["2014-08-13",4.97,5.05,4.97,4.99,19300.0],["2014-08-14",5.09,5.11,5.02,5.11,31400.0],["2014-08-15",5.01,5.11,4.96,5.02,23300.0],["2014-08-18",5.02,5.04,5.0,5.0,42000.0],["2014-08-19",5.04,5.25,5.04,5.17,27700.0],["2014-08-20",5.11,5.16,4.94,5.03,45100.0],["2014-08-21",5.0,5.2,5.0,5.02,24400.0],["2014-08-22",5.08,5.19,4.98,5.01,24600.0],["2014-08-25",5.02,5.12,4.95,4.99,31900.0],["2014-08-26",4.99,5.15,4.99,5.15,41900.0],["2014-08-27",5.14,5.2,4.99,5.2,47400.0],["2014-08-28",5.17,5.18,5.04,5.08,21200.0],["2014-08-29",5.08,5.2,5.08,5.09,27700.0],["2014-09-02",5.09,5.18,5.04,5.16,11500.0],["2014-09-03",5.15,5.17,5.08,5.08,12100.0],["2014-09-04",5.1,5.1,4.85,4.89,46300.0],["2014-09-05",4.86,4.93,4.86,4.92,49400.0],["2014-09-08",4.95,4.95,4.61,4.69,60500.0],["2014-09-09",4.66,4.92,4.6,4.9,70700.0],["2014-09-10",4.95,5.14,4.94,5.08,54100.0],["2014-09-11",5.08,5.17,5.01,5.07,29800.0],["2014-09-12",5.08,5.12,5.01,5.06,27000.0],["2014-09-15",5.05,5.08,5.05,5.06,8600.0],["2014-09-16",5.08,5.15,5.05,5.09,23800.0],["2014-09-17",5.11,5.21,5.0,5.16,33000.0],["2014-09-18",5.12,5.19,5.09,5.18,36900.0],["2014-09-19",5.19,5.29,5.17,5.28,85000.0],["2014-09-22",5.27,5.28,5.03,5.15,83000.0],["2014-09-23",5.09,5.2,5.07,5.07,41800.0],["2014-09-24",5.05,5.16,5.04,5.13,17200.0],["2014-09-25",5.14,5.7,5.1,5.32,97200.0],["2014-09-26",5.36,5.62,5.3,5.4,38200.0],["2014-09-29",5.36,5.58,5.28,5.53,28100.0],["2014-09-30",5.48,5.75,5.48,5.75,99900.0],["2014-10-01",5.69,5.7,5.57,5.69,21000.0],["2014-10-02",5.59,5.6,5.24,5.46,69600.0],["2014-10-03",5.42,5.54,5.4,5.47,42100.0],["2014-10-06",5.53,5.66,5.32,5.33,23300.0],["2014-10-07",5.32,5.37,5.25,5.25,30500.0],["2014-10-08",5.25,5.37,5.17,5.32,20900.0],["2014-10-09",5.27,5.27,5.13,5.15,30900.0],["2014-10-10",5.13,5.16,5.04,5.09,33100.0],["2014-10-13",5.16,5.16,4.98,5.05,27600.0],["2014-10-14",5.04,5.04,4.72,4.9,70200.0],["2014-10-15",4.77,4.86,4.68,4.71,63800.0],["2014-10-16",4.53,4.82,4.5,4.82,61800.0],["2014-10-17",4.8,4.97,4.79,4.86,51700.0],["2014-10-20",4.9,5.0,4.88,4.98,23200.0],["2014-10-21",5.0,5.0,4.84,4.9,34200.0],["2014-10-22",4.85,4.96,4.81,4.95,16400.0],["2014-10-23",4.61,5.0,4.61,4.97,12600.0],["2014-10-24",4.98,5.14,4.95,4.99,22000.0],["2014-10-27",5.0,5.06,4.95,5.05,20100.0],["2014-10-28",5.02,5.22,5.02,5.18,19900.0],["2014-10-29",5.16,5.25,5.07,5.11,18700.0],["2014-10-30",5.06,5.21,4.9,5.07,46000.0],["2014-10-31",5.08,5.2,4.93,4.98,29900.0],["2014-11-03",4.94,5.0,4.82,4.96,27300.0],["2014-11-04",4.98,4.99,4.76,4.81,41600.0],["2014-11-05",4.85,4.85,4.76,4.81,21600.0],["2014-11-06",4.71,4.88,4.71,4.73,31800.0],["2014-11-07",4.78,5.09,4.7,4.99,63800.0],["2014-11-10",5.03,5.07,4.7,4.9,41400.0],["2014-11-11",4.84,5.0,4.84,4.89,16700.0],["2014-11-12",4.86,4.96,4.8,4.95,12000.0],["2014-11-13",4.9,4.94,4.82,4.85,9800.0],["2014-11-14",4.82,4.98,4.82,4.9,17400.0],["2014-11-17",4.87,4.91,4.8,4.8,16000.0],["2014-11-18",4.86,4.89,4.83,4.89,4300.0],["2014-11-19",4.81,4.91,4.76,4.8,24700.0],["2014-11-20",4.84,4.95,4.83,4.89,11900.0],["2014-11-21",4.89,4.94,4.81,4.87,41000.0],["2014-11-24",4.84,4.9,4.84,4.86,19900.0],["2014-11-25",4.9,5.16,4.9,5.1,100600.0],["2014-11-26",5.15,5.31,4.96,5.13,108300.0],["2014-11-28",5.06,5.15,5.01,5.07,9000.0],["2014-12-01",5.05,5.11,4.97,5.06,21200.0],["2014-12-02",5.04,5.11,4.98,5.11,17500.0],["2014-12-03",5.06,5.19,5.06,5.13,24900.0],["2014-12-04",5.2,5.2,5.04,5.19,18900.0],["2014-12-05",5.15,5.16,5.06,5.07,19800.0],["2014-12-08",5.03,5.15,4.86,5.13,51700.0],["2014-12-09",5.05,5.22,5.0,5.16,25600.0],["2014-12-10",5.13,5.32,5.08,5.22,63900.0],["2014-12-11",5.34,5.35,5.25,5.28,37800.0],["2014-12-12",5.28,5.35,5.11,5.21,17000.0],["2014-12-15",5.22,5.22,5.05,5.11,60600.0],["2014-12-16",5.05,5.29,5.04,5.24,18000.0],["2014-12-17",5.29,5.29,5.13,5.15,23900.0],["2014-12-18",5.18,5.21,5.1,5.16,33900.0],["2014-12-19",5.19,5.19,5.08,5.12,22400.0],["2014-12-22",5.1,5.11,4.94,5.06,78500.0],["2014-12-23",5.05,5.25,5.05,5.19,30700.0],["2014-12-24",5.13,5.27,5.07,5.27,30900.0],["2014-12-26",5.25,5.27,5.16,5.25,40200.0],["2014-12-29",5.21,5.35,5.2,5.23,28600.0],["2014-12-30",5.31,5.31,5.03,5.14,37200.0],["2014-12-31",5.1,5.22,5.1,5.12,31200.0],["2015-01-02",5.09,5.23,5.09,5.13,17600.0],["2015-01-05",5.07,5.23,5.07,5.12,29500.0],["2015-01-06",5.12,5.13,4.97,5.01,53800.0],["2015-01-07",5.02,5.02,4.94,4.97,7500.0],["2015-01-08",5.0,5.15,4.97,5.03,20000.0],["2015-01-09",5.16,5.2,5.04,5.08,11300.0],["2015-01-12",5.07,5.17,5.07,5.14,10500.0],["2015-01-13",5.07,5.24,5.07,5.14,17600.0],["2015-01-14",5.12,5.15,5.05,5.08,19300.0],["2015-01-15",5.05,5.1,4.97,5.01,29700.0],["2015-01-16",5.03,5.06,4.91,5.0,18900.0],["2015-01-20",4.98,5.14,4.98,5.08,24700.0],["2015-01-21",5.08,5.1,5.03,5.03,32300.0],["2015-01-22",5.05,5.05,4.91,5.0,30200.0],["2015-01-23",5.0,5.04,4.94,4.95,32600.0],["2015-01-26",4.99,5.05,4.95,5.05,23800.0],["2015-01-27",4.99,5.14,4.96,5.09,6600.0],["2015-01-28",5.11,5.11,5.03,5.04,9900.0],["2015-01-29",5.09,5.09,5.0,5.04,18700.0],["2015-01-30",5.08,5.11,5.0,5.03,10800.0],["2015-02-02",5.01,5.05,4.96,5.01,7200.0],["2015-02-03",5.0,5.13,5.0,5.04,6900.0],["2015-02-04",5.06,5.14,5.01,5.01,14900.0],["2015-02-05",5.13,5.15,5.0,5.03,22600.0],["2015-02-06",5.03,5.12,4.99,5.05,9300.0],["2015-02-09",5.03,5.05,4.98,5.04,30000.0],["2015-02-10",5.05,5.13,4.96,5.09,26200.0],["2015-02-11",5.06,5.13,4.99,5.13,12100.0],["2015-02-12",5.1,5.13,5.0,5.04,18000.0],["2015-02-13",5.02,5.1,5.02,5.06,13200.0],["2015-02-17",5.06,5.13,5.04,5.08,20600.0],["2015-02-18",5.08,5.13,5.05,5.06,9900.0],["2015-02-19",5.12,5.13,5.01,5.05,15400.0],["2015-02-20",5.04,5.12,5.0,5.07,31900.0],["2015-02-23",5.02,5.15,5.02,5.12,62500.0],["2015-02-24",5.15,5.55,5.12,5.54,81800.0],["2015-02-25",5.57,5.74,5.5,5.58,63000.0],["2015-02-26",5.69,5.7,5.34,5.5,46900.0],["2015-02-27",5.55,5.55,5.36,5.42,41700.0],["2015-03-02",5.47,5.66,5.33,5.33,48800.0],["2015-03-03",5.42,5.45,5.3,5.33,17900.0],["2015-03-04",5.24,5.34,5.16,5.28,48700.0],["2015-03-05",5.28,5.48,5.19,5.32,12400.0],["2015-03-06",5.32,5.45,5.31,5.37,15600.0],["2015-03-09",5.31,5.37,5.25,5.26,24300.0],["2015-03-10",5.26,5.33,5.24,5.26,17800.0],["2015-03-11",5.24,5.3,5.23,5.25,36400.0],["2015-03-12",5.25,5.4,5.17,5.31,35500.0],["2015-03-13",5.3,5.45,5.2,5.42,38900.0],["2015-03-16",5.4,5.51,5.21,5.48,28700.0],["2015-03-17",5.45,5.52,5.26,5.3,63700.0],["2015-03-18",5.42,5.42,5.28,5.38,21600.0],["2015-03-19",5.29,5.48,5.17,5.29,51100.0],["2015-03-20",5.27,5.4,5.23,5.23,23200.0],["2015-03-23",5.28,5.37,5.28,5.3,38400.0],["2015-03-24",5.26,5.29,5.25,5.25,34400.0],["2015-03-25",5.25,5.25,5.16,5.16,26600.0],["2015-03-26",5.15,5.16,5.08,5.08,29700.0],["2015-03-27",5.05,5.19,4.99,5.19,37400.0],["2015-03-30",5.5,6.63,5.5,6.53,1495200.0],["2015-03-31",6.46,6.59,5.94,6.1,750900.0],["2015-04-01",6.14,6.15,5.7,6.05,206600.0],["2015-04-02",6.06,6.09,5.83,5.91,146800.0],["2015-04-06",5.8,5.85,5.55,5.71,178000.0],["2015-04-07",5.63,5.87,5.61,5.81,53400.0],["2015-04-08",5.76,5.86,5.76,5.84,60300.0],["2015-04-09",5.84,5.94,5.79,5.91,58200.0],["2015-04-10",6.0,6.0,5.81,5.89,30200.0],["2015-04-13",5.89,6.04,5.85,5.99,105200.0],["2015-04-14",5.91,6.3,5.91,6.22,192500.0],["2015-04-15",6.3,6.36,6.23,6.3,87000.0],["2015-04-16",6.08,6.32,6.08,6.31,91200.0],["2015-04-17",6.32,6.34,6.26,6.32,28900.0],["2015-04-20",6.31,6.39,6.27,6.31,69900.0],["2015-04-21",6.35,6.36,6.15,6.3,31500.0],["2015-04-22",6.33,6.39,6.29,6.3,181500.0],["2015-04-23",6.25,6.35,6.19,6.2,55100.0],["2015-04-24",6.12,6.19,6.05,6.09,124200.0],["2015-04-27",6.06,6.15,5.9,5.97,37900.0],["2015-04-28",5.91,5.93,5.8,5.85,52100.0],["2015-04-29",5.79,5.85,5.79,5.83,77900.0],["2015-04-30",5.82,5.85,5.67,5.67,63400.0],["2015-05-01",5.66,5.75,5.66,5.74,34300.0],["2015-05-04",5.71,5.93,5.71,5.81,28800.0],["2015-05-05",5.8,5.81,5.64,5.73,37300.0],["2015-05-06",5.75,5.8,5.61,5.67,36700.0],["2015-05-07",5.66,5.8,5.66,5.78,45300.0],["2015-05-08",5.79,5.85,5.68,5.85,13200.0],["2015-05-11",5.91,6.09,5.91,6.05,65300.0],["2015-05-12",6.0,6.18,6.0,6.18,68900.0],["2015-05-13",6.12,6.28,6.0,6.11,84900.0],["2015-05-14",6.11,6.19,6.03,6.17,43300.0],["2015-05-15",6.11,6.25,6.11,6.24,45100.0],["2015-05-18",6.3,6.32,6.18,6.24,88400.0],["2015-05-19",6.31,6.32,6.16,6.18,51400.0],["2015-05-20",6.19,6.26,6.07,6.08,55300.0],["2015-05-21",6.07,6.07,5.95,6.0,48100.0],["2015-05-22",6.02,6.05,5.99,5.99,78100.0],["2015-05-26",6.02,6.02,5.92,5.92,26300.0],["2015-05-27",5.92,5.96,5.9,5.92,98300.0],["2015-05-28",5.96,5.96,5.9,5.9,15000.0],["2015-05-29",5.93,6.0,5.84,5.9,49800.0],["2015-06-01",5.88,5.89,5.5,5.5,110900.0],["2015-06-02",5.5,5.69,5.36,5.56,50900.0],["2015-06-03",5.72,5.72,5.52,5.62,8100.0],["2015-06-04",5.65,5.68,5.52,5.56,12100.0],["2015-06-05",5.61,5.73,5.51,5.66,26500.0],["2015-06-08",5.66,5.81,5.64,5.69,35700.0],["2015-06-09",5.69,5.74,5.63,5.64,50100.0],["2015-06-10",5.7,5.73,5.6,5.67,31500.0],["2015-06-11",5.68,5.77,5.63,5.67,18200.0],["2015-06-12",5.7,5.88,5.7,5.86,21700.0],["2015-06-15",5.81,5.95,5.8,5.84,17100.0],["2015-06-16",5.88,5.88,5.66,5.69,11600.0],["2015-06-17",5.68,5.8,5.63,5.78,10100.0],["2015-06-18",5.8,5.92,5.72,5.83,22300.0],["2015-06-19",5.79,5.87,5.6,5.78,21600.0],["2015-06-22",5.71,5.79,5.66,5.76,25000.0],["2015-06-23",5.77,5.83,5.72,5.75,16700.0],["2015-06-24",5.73,5.81,5.73,5.75,37900.0],["2015-06-25",5.73,5.77,5.65,5.74,18600.0],["2015-06-26",5.76,5.76,5.5,5.5,27300.0],["2015-06-29",5.57,5.57,5.37,5.37,34500.0],["2015-06-30",5.45,5.57,5.31,5.34,45600.0],["2015-07-01",5.35,5.97,5.35,5.41,346700.0],["2015-07-02",5.74,5.74,5.31,5.46,18600.0],["2015-07-06",5.4,5.51,5.39,5.5,43500.0],["2015-07-07",5.46,5.53,5.44,5.51,27700.0],["2015-07-08",5.52,5.67,5.52,5.61,35900.0],["2015-07-09",5.62,5.78,5.6,5.61,25800.0],["2015-07-10",5.61,5.78,5.61,5.63,12100.0],["2015-07-13",5.62,5.76,5.51,5.53,32500.0],["2015-07-14",5.75,5.75,5.54,5.62,16200.0],["2015-07-15",5.59,5.73,5.57,5.58,9100.0],["2015-07-16",5.61,5.63,5.53,5.58,16300.0],["2015-07-17",5.55,5.64,5.53,5.53,25500.0],["2015-07-20",5.57,5.57,5.45,5.45,15600.0],["2015-07-21",5.45,5.5,5.39,5.39,14000.0],["2015-07-22",5.43,5.5,5.4,5.48,10300.0],["2015-07-23",5.45,5.54,5.45,5.52,4900.0],["2015-07-24",5.49,5.53,5.33,5.33,46700.0],["2015-07-27",5.29,5.35,5.05,5.21,75100.0],["2015-07-28",5.25,5.25,5.06,5.1,13000.0],["2015-07-29",5.1,5.19,5.05,5.05,33600.0],["2015-07-30",5.05,5.15,5.0,5.12,22200.0],["2015-07-31",5.21,5.24,5.15,5.15,7900.0],["2015-08-03",5.2,5.24,5.05,5.19,19900.0],["2015-08-04",5.22,5.77,5.22,5.66,110100.0],["2015-08-05",5.64,5.77,5.53,5.62,31300.0],["2015-08-06",5.13,5.68,5.13,5.46,16700.0],["2015-08-07",5.49,5.55,5.35,5.37,22800.0],["2015-08-10",5.29,5.47,5.26,5.26,30800.0],["2015-08-11",5.25,5.26,5.11,5.16,51800.0],["2015-08-12",5.16,5.31,5.15,5.29,25600.0],["2015-08-13",5.3,5.41,5.3,5.35,7600.0],["2015-08-14",5.35,5.4,5.33,5.4,3300.0],["2015-08-17",5.4,5.45,5.33,5.43,15100.0],["2015-08-18",5.4,5.6,5.4,5.58,21700.0],["2015-08-19",5.54,5.54,5.37,5.42,25500.0],["2015-08-20",5.4,5.5,5.18,5.19,51300.0],["2015-08-21",5.18,5.19,4.98,5.0,71000.0],["2015-08-24",4.55,5.0,4.55,4.91,75700.0],["2015-08-25",4.95,5.23,4.9,5.08,25700.0],["2015-08-26",5.23,5.23,5.05,5.16,22300.0],["2015-08-27",5.16,5.26,5.09,5.26,15500.0],["2015-08-28",5.36,5.36,5.23,5.27,23600.0],["2015-08-31",5.3,5.32,5.17,5.32,21400.0],["2015-09-01",5.3,5.34,5.13,5.16,22600.0],["2015-09-02",5.21,5.24,5.09,5.09,18400.0],["2015-09-03",5.12,5.31,4.91,5.3,30300.0],["2015-09-04",5.26,5.38,5.21,5.38,25500.0],["2015-09-08",5.4,5.47,5.28,5.34,47100.0],["2015-09-09",5.42,5.47,5.26,5.29,36700.0],["2015-09-10",5.28,5.35,5.14,5.14,34500.0],["2015-09-11",5.13,5.23,5.11,5.11,68100.0],["2015-09-14",5.17,5.17,5.04,5.06,18000.0],["2015-09-15",5.01,5.13,5.01,5.09,20700.0],["2015-09-16",5.06,5.21,5.06,5.12,12300.0],["2015-09-17",5.13,5.29,5.13,5.21,20300.0],["2015-09-18",5.12,5.3,5.03,5.29,51800.0],["2015-09-21",5.29,5.4,5.29,5.34,26600.0],["2015-09-22",5.25,5.38,5.24,5.28,17300.0],["2015-09-23",5.21,5.33,5.21,5.27,6700.0],["2015-09-24",5.25,5.25,5.14,5.14,14100.0],["2015-09-25",5.22,5.25,5.17,5.18,17100.0],["2015-09-28",5.18,5.18,4.98,4.98,64500.0],["2015-09-29",5.06,5.06,4.98,5.02,37800.0],["2015-09-30",5.06,5.12,5.01,5.07,8500.0],["2015-10-01",5.04,5.17,4.96,5.04,19800.0],["2015-10-02",5.0,5.15,4.97,5.08,11800.0],["2015-10-05",5.17,5.17,5.0,5.09,31800.0],["2015-10-06",5.05,5.3,5.05,5.25,9700.0],["2015-10-07",5.2,5.3,5.2,5.27,14300.0],["2015-10-08",5.22,5.29,5.15,5.25,13900.0],["2015-10-09",5.24,5.36,5.21,5.35,11400.0],["2015-10-12",5.27,5.28,5.17,5.23,21700.0],["2015-10-13",5.3,5.35,5.19,5.27,9900.0],["2015-10-14",5.26,5.29,5.16,5.16,10100.0],["2015-10-15",5.15,5.3,5.15,5.27,20500.0],["2015-10-16",5.31,5.31,5.06,5.18,23800.0],["2015-10-19",5.21,5.24,5.18,5.21,5500.0],["2015-10-20",5.17,5.31,5.1,5.13,10700.0],["2015-10-21",5.08,5.21,5.08,5.14,19500.0],["2015-10-22",5.21,5.25,5.17,5.19,17400.0],["2015-10-23",5.19,5.29,5.19,5.27,24500.0],["2015-10-26",5.29,5.39,5.11,5.2,38000.0],["2015-10-27",5.15,5.15,4.97,5.01,63400.0],["2015-10-28",5.07,5.16,5.0,5.03,48500.0],["2015-10-29",5.05,5.12,5.0,5.02,8600.0],["2015-10-30",5.06,5.06,5.03,5.03,8700.0],["2015-11-02",5.05,5.05,4.99,5.01,28900.0],["2015-11-03",5.05,5.05,5.01,5.05,11400.0],["2015-11-04",5.05,5.05,5.0,5.05,38600.0],["2015-11-05",5.01,5.05,4.97,5.03,33700.0],["2015-11-06",5.0,5.01,4.95,5.01,29800.0],["2015-11-09",4.98,5.03,4.88,4.93,20900.0],["2015-11-10",4.92,4.95,4.8,4.9,63200.0],["2015-11-11",4.89,4.94,4.82,4.9,15500.0],["2015-11-12",4.9,4.95,4.86,4.86,22300.0],["2015-11-13",4.85,4.85,4.77,4.84,36400.0],["2015-11-16",4.77,4.84,4.7,4.81,56600.0],["2015-11-17",4.77,5.0,4.77,4.9,48100.0],["2015-11-18",4.94,4.96,4.87,4.9,27400.0],["2015-11-19",4.84,5.02,4.75,4.86,30800.0],["2015-11-20",4.82,4.96,4.82,4.91,62500.0],["2015-11-23",4.89,4.92,4.87,4.92,33200.0],["2015-11-24",4.89,5.06,4.89,5.04,49200.0],["2015-11-25",5.05,5.1,5.0,5.0,148800.0],["2015-11-27",4.98,4.99,4.93,4.94,17600.0],["2015-11-30",4.93,5.05,4.93,5.02,22800.0],["2015-12-01",5.0,5.08,4.97,4.97,17000.0],["2015-12-02",5.0,5.0,4.85,4.87,26300.0],["2015-12-03",4.85,4.89,4.77,4.77,34500.0],["2015-12-04",4.76,4.88,4.76,4.86,21200.0],["2015-12-07",4.85,5.0,4.85,4.96,37000.0],["2015-12-08",4.92,4.95,4.88,4.9,14000.0],["2015-12-09",4.88,4.89,4.8,4.81,38200.0],["2015-12-10",4.78,4.79,4.67,4.74,34100.0],["2015-12-11",4.8,4.8,4.64,4.7,33500.0],["2015-12-14",4.7,4.72,4.5,4.54,26000.0],["2015-12-15",4.51,4.63,4.34,4.57,70000.0],["2015-12-16",4.58,4.75,4.57,4.71,32700.0],["2015-12-17",4.75,4.92,4.75,4.85,31600.0],["2015-12-18",4.85,4.92,4.85,4.91,24900.0],["2015-12-21",4.89,5.02,4.85,5.0,14000.0],["2015-12-22",5.0,5.08,4.9,5.01,16900.0],["2015-12-23",5.05,5.19,5.05,5.14,19800.0],["2015-12-24",5.19,5.21,5.12,5.21,18900.0],["2015-12-28",5.17,5.4,5.17,5.33,63000.0],["2015-12-29",5.4,5.4,5.28,5.36,24300.0],["2015-12-30",5.3,5.35,5.17,5.24,34900.0],["2015-12-31",5.21,5.36,5.17,5.21,54300.0],["2016-01-04",5.15,5.2,4.85,4.86,25400.0],["2016-01-05",4.85,5.06,4.83,5.04,39700.0],["2016-01-06",5.01,5.09,4.99,5.03,24000.0],["2016-01-07",4.98,4.98,4.75,4.84,19100.0],["2016-01-08",4.9,4.9,4.76,4.83,20500.0],["2016-01-11",4.82,4.9,4.67,4.82,31300.0],["2016-01-12",4.82,4.82,4.7,4.7,15800.0],["2016-01-13",4.79,4.79,4.5,4.5,42200.0],["2016-01-14",4.56,4.58,4.47,4.52,102600.0],["2016-01-15",4.46,4.51,4.35,4.38,46400.0],["2016-01-19",4.33,4.37,4.1,4.21,110700.0],["2016-01-20",4.15,4.37,4.1,4.25,74200.0],["2016-01-21",4.25,4.52,4.25,4.34,46700.0],["2016-01-22",4.4,4.67,4.18,4.52,38500.0],["2016-01-25",4.54,4.54,4.19,4.21,17500.0],["2016-01-26",4.21,4.41,4.21,4.4,32000.0],["2016-01-27",4.45,4.45,4.2,4.24,32900.0],["2016-01-28",4.23,4.31,4.23,4.23,20400.0],["2016-01-29",4.27,4.4,4.26,4.29,20100.0],["2016-02-01",4.3,4.34,4.16,4.34,35000.0],["2016-02-02",4.27,4.34,4.13,4.22,45200.0],["2016-02-03",4.22,4.27,4.08,4.17,46300.0],["2016-02-04",4.12,4.39,4.12,4.32,19700.0],["2016-02-05",4.34,4.35,4.22,4.28,70800.0],["2016-02-08",4.2,4.21,4.05,4.14,47900.0],["2016-02-09",4.08,4.28,4.04,4.17,30000.0],["2016-02-10",4.23,4.28,4.2,4.21,6800.0],["2016-02-11",4.17,4.18,4.07,4.1,25100.0],["2016-02-12",4.11,4.22,4.09,4.18,74200.0],["2016-02-16",4.19,4.33,4.19,4.29,35400.0],["2016-02-17",4.35,4.39,4.25,4.3,12900.0],["2016-02-18",4.35,4.35,4.25,4.33,15500.0],["2016-02-19",4.35,4.43,4.32,4.32,26600.0],["2016-02-22",4.4,4.41,4.34,4.39,29200.0],["2016-02-23",4.34,4.39,4.26,4.32,22300.0],["2016-02-24",4.32,4.33,4.27,4.33,19700.0],["2016-02-25",4.3,4.45,4.3,4.45,14100.0],["2016-02-26",4.45,4.68,4.45,4.61,32300.0],["2016-02-29",4.66,4.7,4.62,4.63,18000.0],["2016-03-01",4.63,4.68,4.55,4.61,13900.0],["2016-03-02",4.54,4.65,4.54,4.59,17300.0],["2016-03-03",4.62,4.79,4.6,4.61,44500.0],["2016-03-04",4.61,4.61,4.4,4.4,34200.0],["2016-03-07",4.42,4.65,4.42,4.56,15400.0],["2016-03-08",4.5,4.63,4.5,4.55,15400.0],["2016-03-09",4.53,4.7,4.53,4.67,25000.0],["2016-03-10",4.65,4.65,4.3,4.3,65600.0],["2016-03-11",4.27,4.52,4.27,4.44,16700.0],["2016-03-14",4.44,4.44,4.38,4.38,19500.0],["2016-03-15",4.32,4.45,4.32,4.43,12900.0],["2016-03-16",4.45,4.52,4.43,4.52,24700.0],["2016-03-17",4.53,4.59,4.46,4.5,20100.0],["2016-03-18",4.62,4.7,4.52,4.6,29400.0],["2016-03-21",4.7,4.84,4.65,4.83,65100.0],["2016-03-22",4.72,4.85,4.72,4.78,47800.0],["2016-03-23",4.75,4.83,4.73,4.74,6000.0],["2016-03-24",4.75,4.94,4.75,4.85,44600.0],["2016-03-28",4.82,4.91,4.75,4.8,83100.0],["2016-03-29",4.75,4.83,4.7,4.7,14600.0],["2016-03-30",4.75,4.88,4.69,4.69,36800.0],["2016-03-31",4.73,4.75,4.56,4.56,16200.0],["2016-04-01",4.62,4.74,4.62,4.68,16900.0],["2016-04-04",4.64,4.8,4.64,4.76,22300.0],["2016-04-05",4.68,4.72,4.66,4.68,20900.0],["2016-04-06",4.71,4.78,4.63,4.75,19200.0],["2016-04-07",4.75,4.85,4.74,4.84,16100.0],["2016-04-08",4.9,4.92,4.82,4.87,46200.0],["2016-04-11",4.9,5.03,4.9,5.0,69600.0],["2016-04-12",5.02,5.02,4.98,4.99,29600.0],["2016-04-13",4.99,5.02,4.98,4.98,12100.0],["2016-04-14",5.02,5.02,4.81,4.81,23500.0],["2016-04-15",4.8,5.01,4.78,4.78,10300.0],["2016-04-18",4.72,4.97,4.69,4.69,20700.0],["2016-04-19",4.66,4.7,4.5,4.53,21900.0],["2016-04-20",4.5,4.64,4.5,4.61,16700.0],["2016-04-21",4.63,4.72,4.5,4.53,8000.0],["2016-04-22",4.55,4.63,4.47,4.56,15000.0],["2016-04-25",4.68,4.68,4.54,4.64,16700.0],["2016-04-26",4.69,4.72,4.52,4.58,34400.0],["2016-04-27",4.58,4.63,4.51,4.56,12400.0],["2016-04-28",4.6,4.78,4.55,4.59,14200.0],["2016-04-29",4.55,4.56,4.51,4.54,21700.0],["2016-05-02",4.54,4.59,4.51,4.52,22900.0],["2016-05-03",4.53,4.6,4.53,4.6,31700.0],["2016-05-04",4.6,4.74,4.57,4.69,29900.0],["2016-05-05",4.62,4.78,4.51,4.51,17800.0],["2016-05-06",4.49,4.76,4.37,4.4,50500.0],["2016-05-09",4.35,4.4,4.2,4.21,42100.0],["2016-05-10",4.2,4.32,4.1,4.28,49200.0],["2016-05-11",4.32,4.32,4.27,4.29,1100.0],["2016-05-12",4.24,4.29,4.17,4.17,20300.0],["2016-05-13",4.2,4.2,3.86,3.96,102500.0],["2016-05-16",4.01,4.17,3.98,4.11,36900.0],["2016-05-17",4.14,4.14,3.96,3.96,57500.0],["2016-05-18",4.29,4.29,3.94,3.96,17700.0],["2016-05-19",3.92,3.96,3.92,3.94,10300.0],["2016-05-20",3.96,3.97,3.92,3.92,11100.0],["2016-05-23",3.91,3.97,3.91,3.92,29900.0],["2016-05-24",3.94,3.97,3.94,3.95,7600.0],["2016-05-25",3.97,3.97,3.95,3.97,12000.0],["2016-05-26",3.97,4.03,3.92,3.99,24000.0],["2016-05-27",4.06,4.08,3.98,4.05,20300.0],["2016-05-31",3.96,4.1,3.96,4.07,24300.0],["2016-06-01",4.09,4.1,4.0,4.05,14000.0],["2016-06-02",4.04,4.08,3.98,3.98,10700.0],["2016-06-03",3.98,3.98,3.86,3.92,42100.0],["2016-06-06",4.0,4.0,3.89,3.91,29100.0],["2016-06-07",3.9,3.96,3.8,3.92,53800.0],["2016-06-08",3.96,3.96,3.8,3.84,19000.0],["2016-06-09",3.83,3.84,3.77,3.77,39500.0],["2016-06-10",3.75,3.77,3.74,3.76,26700.0],["2016-06-13",3.76,3.79,3.73,3.73,13700.0],["2016-06-14",3.73,3.81,3.73,3.78,21900.0],["2016-06-15",3.79,3.82,3.78,3.79,46700.0],["2016-06-16",3.79,3.89,3.78,3.84,23700.0],["2016-06-17",3.81,3.9,3.8,3.8,6800.0],["2016-06-20",3.85,3.85,3.8,3.81,7000.0],["2016-06-21",3.85,3.85,3.75,3.75,17100.0],["2016-06-22",3.73,3.8,3.69,3.72,13100.0],["2016-06-23",3.73,3.78,3.61,3.66,40600.0],["2016-06-24",3.6,3.69,3.59,3.61,26800.0],["2016-06-27",3.6,3.64,3.3,3.31,32400.0],["2016-06-28",3.4,3.53,3.4,3.48,13700.0],["2016-06-29",3.69,3.69,3.56,3.56,14600.0],["2016-06-30",3.6,3.7,3.55,3.65,35400.0],["2016-07-01",3.62,3.63,3.6,3.6,4200.0],["2016-07-05",3.59,3.6,3.4,3.43,32800.0],["2016-07-06",3.39,3.66,3.36,3.62,33600.0],["2016-07-07",3.68,3.73,3.67,3.73,23000.0],["2016-07-08",3.73,3.73,3.71,3.73,11300.0],["2016-07-11",3.72,3.82,3.7,3.79,29800.0],["2016-07-12",3.78,3.81,3.76,3.76,6900.0],["2016-07-13",3.8,3.8,3.56,3.59,16000.0],["2016-07-14",3.57,3.67,3.43,3.44,30000.0],["2016-07-15",3.41,3.47,3.4,3.4,14700.0],["2016-07-18",3.4,3.47,3.4,3.43,12500.0],["2016-07-19",3.48,3.48,3.4,3.42,7000.0],["2016-07-20",3.42,3.45,3.41,3.43,8900.0],["2016-07-21",3.4,3.44,3.4,3.41,10700.0],["2016-07-22",3.4,3.43,3.28,3.31,15600.0],["2016-07-25",3.3,3.36,3.21,3.26,41800.0],["2016-07-26",3.22,3.38,3.21,3.25,24500.0],["2016-07-27",3.28,3.3,3.11,3.13,63900.0],["2016-07-28",3.11,3.23,3.1,3.23,164400.0],["2016-07-29",3.25,3.48,3.22,3.44,44600.0],["2016-08-01",3.35,3.6,3.34,3.53,54000.0],["2016-08-02",3.54,3.79,3.54,3.73,56500.0],["2016-08-03",3.76,3.76,3.5,3.69,57600.0],["2016-08-04",3.66,3.68,3.24,3.49,50400.0],["2016-08-05",3.25,3.32,3.08,3.22,120800.0],["2016-08-08",3.15,3.15,2.67,2.91,150900.0],["2016-08-09",3.0,3.05,2.88,3.0,78900.0],["2016-08-10",3.03,3.05,2.99,3.02,41400.0],["2016-08-11",3.0,3.14,3.0,3.04,46800.0],["2016-08-12",3.05,3.12,3.03,3.07,20100.0],["2016-08-15",3.06,3.18,3.01,3.1,36800.0],["2016-08-16",3.08,3.14,3.08,3.09,44700.0],["2016-08-17",3.09,3.09,3.04,3.06,38600.0],["2016-08-18",3.05,3.07,3.01,3.01,4700.0],["2016-08-19",3.01,3.04,3.0,3.01,11000.0],["2016-08-22",3.09,3.09,2.82,2.91,44600.0],["2016-08-23",3.06,3.06,2.91,3.0,6700.0],["2016-08-24",2.97,3.03,2.92,2.95,21200.0],["2016-08-25",2.96,3.0,2.8,2.93,4600.0],["2016-08-26",2.93,3.0,2.79,2.97,5700.0],["2016-08-29",2.9,3.09,2.82,3.07,45300.0],["2016-08-30",3.09,3.09,3.02,3.09,6100.0],["2016-08-31",3.09,3.12,3.05,3.11,21000.0],["2016-09-01",3.07,3.24,3.05,3.06,44500.0],["2016-09-02",3.14,3.14,3.0,3.01,34100.0],["2016-09-06",2.95,2.98,2.88,2.95,25800.0],["2016-09-07",2.91,3.05,2.9,3.0,47200.0],["2016-09-08",2.99,3.02,2.92,2.98,22300.0],["2016-09-09",3.0,3.0,2.91,2.93,13700.0],["2016-09-12",2.86,3.17,2.86,3.13,89000.0],["2016-09-13",3.2,3.2,2.93,2.93,15600.0],["2016-09-14",2.95,2.99,2.88,2.91,16400.0],["2016-09-15",2.88,2.99,2.85,2.87,16900.0],["2016-09-16",2.85,2.89,2.83,2.87,42300.0],["2016-09-19",2.84,3.0,2.84,2.95,76100.0],["2016-09-20",2.9,2.92,2.83,2.83,36500.0],["2016-09-21",2.93,2.93,2.73,2.8,23300.0],["2016-09-22",2.77,2.85,2.65,2.66,50200.0],["2016-09-23",2.6,2.7,2.6,2.65,107600.0],["2016-09-26",2.65,2.68,2.6,2.61,52700.0],["2016-09-27",2.61,2.66,2.6,2.61,22800.0],["2016-09-28",2.58,2.68,2.58,2.58,42900.0],["2016-09-29",2.63,2.69,2.57,2.59,112600.0],["2016-09-30",2.59,2.62,2.56,2.59,85800.0],["2016-10-03",2.58,2.62,2.56,2.56,88900.0],["2016-10-04",2.58,2.62,2.41,2.44,69100.0],["2016-10-05",2.44,2.48,2.42,2.47,43800.0],["2016-10-06",2.47,2.54,2.46,2.52,24700.0],["2016-10-07",2.52,2.58,2.44,2.48,42500.0],["2016-10-10",2.45,2.58,2.45,2.49,83400.0],["2016-10-11",2.49,2.5,2.42,2.42,14200.0],["2016-10-12",2.41,2.43,2.25,2.26,19800.0],["2016-10-13",2.24,2.24,2.08,2.16,122600.0],["2016-10-14",2.16,2.16,2.06,2.11,53600.0],["2016-10-17",2.13,2.25,2.12,2.2,5200.0],["2016-10-18",2.18,2.23,2.15,2.22,30600.0],["2016-10-19",2.25,2.28,2.2,2.23,32900.0],["2016-10-20",2.22,2.37,2.22,2.35,74700.0],["2016-10-21",2.29,2.46,2.29,2.38,25100.0],["2016-10-24",2.4,2.46,2.33,2.38,19300.0],["2016-10-25",2.36,2.43,2.2,2.25,36800.0],["2016-10-26",2.27,2.37,2.18,2.22,9700.0],["2016-10-27",2.22,2.22,2.16,2.16,12800.0],["2016-10-28",2.16,2.22,2.15,2.15,15600.0],["2016-10-31",2.17,2.2,2.15,2.19,13300.0],["2016-11-01",2.22,2.27,2.07,2.09,25800.0],["2016-11-02",2.16,2.16,2.02,2.02,6300.0],["2016-11-03",2.0,2.06,1.9,1.91,51100.0],["2016-11-04",1.92,2.27,1.91,2.07,114000.0],["2016-11-07",2.15,2.15,2.0,2.04,32200.0],["2016-11-08",2.0,2.12,2.0,2.07,8300.0],["2016-11-09",2.03,2.13,1.99,1.99,112800.0],["2016-11-10",2.11,2.14,1.91,2.0,120100.0],["2016-11-11",2.02,2.04,1.95,2.04,56500.0],["2016-11-14",2.08,2.08,2.03,2.04,20900.0],["2016-11-15",2.03,2.15,2.0,2.05,46700.0],["2016-11-16",2.1,2.25,2.01,2.2,101700.0],["2016-11-17",2.18,2.25,2.03,2.18,118100.0],["2016-11-18",2.15,2.16,2.1,2.16,83700.0],["2016-11-21",2.14,2.19,2.08,2.15,88100.0],["2016-11-22",2.15,2.16,2.1,2.13,48600.0],["2016-11-23",2.14,2.15,2.06,2.11,103600.0],["2016-11-25",2.09,2.17,2.07,2.11,30800.0],["2016-11-28",2.07,2.08,2.0,2.02,42900.0],["2016-11-29",2.0,2.11,1.87,1.87,200400.0],["2016-11-30",1.9,1.9,1.73,1.77,121500.0],["2016-12-01",1.77,1.81,1.65,1.69,103400.0],["2016-12-02",1.7,1.77,1.7,1.75,111500.0],["2016-12-05",1.73,1.78,1.65,1.7,115100.0],["2016-12-06",1.74,1.83,1.7,1.81,171300.0],["2016-12-07",1.82,1.95,1.82,1.86,85300.0],["2016-12-08",1.9,1.94,1.79,1.84,30300.0],["2016-12-09",1.79,1.91,1.65,1.91,70500.0],["2016-12-12",1.88,1.9,1.76,1.82,25200.0],["2016-12-13",1.81,1.93,1.8,1.91,96700.0],["2016-12-14",1.88,1.92,1.8,1.86,37300.0],["2016-12-15",1.88,2.03,1.8,1.96,112100.0],["2016-12-16",1.96,2.0,1.93,1.93,53700.0],["2016-12-19",1.9,1.92,1.69,1.87,70000.0],["2016-12-20",1.84,1.94,1.75,1.84,81700.0],["2016-12-21",1.81,1.93,1.8,1.88,65800.0],["2016-12-22",1.84,1.92,1.84,1.86,49600.0],["2016-12-23",1.82,2.0,1.82,1.98,81700.0],["2016-12-27",1.98,2.03,1.87,1.9,63200.0],["2016-12-28",1.87,1.99,1.79,1.79,83100.0],["2016-12-29",1.76,1.9,1.75,1.77,71900.0],["2016-12-30",1.8,1.88,1.78,1.82,82100.0],["2017-01-03",1.82,1.87,1.78,1.78,48900.0],["2017-01-04",1.8,1.86,1.78,1.85,29700.0],["2017-01-05",1.85,1.89,1.82,1.87,21900.0],["2017-01-06",1.87,1.9,1.85,1.85,9800.0],["2017-01-09",1.86,1.89,1.75,1.76,53100.0],["2017-01-10",1.78,1.95,1.76,1.94,54400.0],["2017-01-11",1.94,2.1,1.93,2.09,265800.0],["2017-01-12",2.12,2.15,1.96,1.99,51400.0],["2017-01-13",1.98,2.11,1.98,2.04,72600.0],["2017-01-17",2.07,2.13,1.91,1.96,42800.0],["2017-01-18",1.99,2.0,1.93,1.99,29500.0],["2017-01-19",1.96,2.04,1.95,2.0,29600.0],["2017-01-20",1.97,1.99,1.93,1.98,9300.0],["2017-01-23",1.95,1.97,1.88,1.89,22800.0],["2017-01-24",1.86,2.02,1.86,1.97,24400.0],["2017-01-25",1.93,2.01,1.93,1.98,70300.0],["2017-01-26",2.0,2.0,1.9,1.9,17000.0],["2017-01-27",1.9,1.94,1.88,1.94,37700.0],["2017-01-30",1.91,2.0,1.88,1.9,11100.0],["2017-01-31",1.81,1.96,1.81,1.91,30500.0],["2017-02-01",1.91,1.93,1.83,1.93,16500.0],["2017-02-02",1.9,1.91,1.82,1.88,14700.0],["2017-02-03",1.85,1.91,1.85,1.88,22600.0],["2017-02-06",1.88,1.9,1.78,1.79,22800.0],["2017-02-07",1.85,1.85,1.76,1.78,43100.0],["2017-02-08",1.8,1.83,1.76,1.76,24400.0],["2017-02-09",1.8,1.93,1.76,1.81,115100.0],["2017-02-10",1.81,1.9,1.79,1.82,56100.0],["2017-02-13",1.88,1.88,1.77,1.8,40200.0],["2017-02-14",1.79,1.81,1.75,1.81,48000.0],["2017-02-15",1.8,1.8,1.74,1.77,49800.0],["2017-02-16",1.81,1.85,1.76,1.77,29500.0],["2017-02-17",1.81,1.81,1.75,1.8,32100.0],["2017-02-21",1.81,1.82,1.73,1.76,70500.0],["2017-02-22",1.75,1.77,1.65,1.77,143500.0],["2017-02-23",1.7,1.77,1.7,1.74,43600.0],["2017-02-24",1.72,1.74,1.7,1.7,20500.0],["2017-02-27",1.74,1.74,1.7,1.72,14100.0],["2017-02-28",1.7,1.74,1.68,1.68,30000.0],["2017-03-01",1.69,1.71,1.66,1.66,69500.0],["2017-03-02",1.66,1.69,1.59,1.6,122200.0],["2017-03-03",1.58,1.63,1.58,1.61,32000.0],["2017-03-06",1.63,1.63,1.53,1.57,133200.0],["2017-03-07",1.58,1.6,1.54,1.55,67700.0],["2017-03-08",1.58,1.6,1.51,1.51,67700.0],["2017-03-09",1.51,1.71,1.51,1.6,60100.0],["2017-03-10",1.63,1.71,1.57,1.6,42200.0],["2017-03-13",1.63,1.63,1.5,1.58,69700.0],["2017-03-14",1.5,1.57,1.4,1.42,106700.0],["2017-03-15",1.42,1.45,1.4,1.43,37100.0],["2017-03-16",1.42,1.51,1.42,1.5,12800.0],["2017-03-17",1.5,1.51,1.45,1.46,35000.0],["2017-03-20",1.44,1.49,1.4,1.4,65400.0],["2017-03-21",1.4,1.44,1.26,1.29,84800.0],["2017-03-22",1.29,1.32,1.25,1.3,63100.0],["2017-03-23",1.33,1.41,1.32,1.35,19900.0],["2017-03-24",1.38,1.5,1.38,1.44,21900.0],["2017-03-27",1.46,1.48,1.41,1.47,12100.0],["2017-03-28",1.49,1.5,1.44,1.47,47200.0],["2017-03-29",1.46,1.5,1.41,1.44,19800.0],["2017-03-30",1.45,1.5,1.39,1.43,52600.0],["2017-03-31",1.43,1.45,1.39,1.4,16700.0],["2017-04-03",1.4,1.43,1.34,1.34,26100.0],["2017-04-04",1.34,1.37,1.26,1.29,42900.0],["2017-04-05",1.29,1.35,1.29,1.29,22600.0],["2017-04-06",1.32,1.33,1.28,1.31,4100.0],["2017-04-07",1.32,1.34,1.27,1.27,65500.0],["2017-04-10",1.25,1.27,1.21,1.23,29800.0],["2017-04-11",1.26,1.48,1.26,1.38,59300.0],["2017-04-12",1.34,1.45,1.32,1.37,13900.0],["2017-04-13",1.38,1.42,1.35,1.38,17100.0],["2017-04-17",1.41,1.41,1.26,1.29,41300.0],["2017-04-18",1.3,1.35,1.26,1.3,20500.0],["2017-04-19",1.31,1.33,1.31,1.31,4800.0],["2017-04-20",1.28,1.33,1.28,1.3,61600.0],["2017-04-21",1.3,1.4,1.3,1.38,23600.0],["2017-04-24",1.4,1.4,1.34,1.37,18200.0],["2017-04-25",1.34,1.4,1.34,1.39,14400.0],["2017-04-26",1.39,1.4,1.33,1.34,97500.0],["2017-04-27",1.33,1.38,1.3,1.31,304900.0],["2017-04-28",1.32,1.43,1.24,1.26,51600.0],["2017-05-01",1.29,1.31,1.19,1.21,65400.0],["2017-05-02",1.22,1.25,1.17,1.17,56900.0],["2017-05-03",1.18,1.2,1.18,1.2,26000.0],["2017-05-04",1.2,1.26,1.18,1.2,80400.0],["2017-05-05",1.21,1.55,1.18,1.41,245600.0],["2017-05-08",1.43,1.47,1.31,1.38,106200.0],["2017-05-09",1.39,1.47,1.36,1.4,33800.0],["2017-05-10",1.36,1.44,1.35,1.37,37900.0],["2017-05-11",1.31,1.4,1.29,1.29,30200.0],["2017-05-12",1.29,1.41,1.27,1.27,14800.0],["2017-05-15",1.29,1.32,1.06,1.14,132400.0],["2017-05-16",1.17,1.19,1.13,1.13,67000.0],["2017-05-17",1.13,1.15,1.06,1.07,49300.0],["2017-05-18",1.05,1.1,0.98,1.0,270800.0],["2017-05-19",1.15,1.25,1.03,1.1,161800.0],["2017-05-22",1.1,1.15,1.08,1.13,61300.0],["2017-05-23",1.13,1.15,1.01,1.08,122500.0],["2017-05-24",1.08,1.15,1.08,1.15,22600.0],["2017-05-25",1.15,1.19,1.14,1.15,42500.0],["2017-05-26",1.18,1.18,1.05,1.09,58500.0],["2017-05-30",1.06,1.09,1.05,1.06,50000.0],["2017-05-31",1.09,1.09,1.05,1.07,21200.0],["2017-06-01",1.1,1.13,1.05,1.06,19000.0],["2017-06-02",1.07,1.08,1.06,1.08,8900.0],["2017-06-05",1.08,1.18,1.05,1.16,75100.0],["2017-06-06",1.15,1.19,1.15,1.19,10100.0],["2017-06-07",1.2,1.26,1.17,1.2,19100.0],["2017-06-08",1.21,1.24,1.19,1.2,30500.0],["2017-06-09",1.23,1.43,1.23,1.42,119800.0],["2017-06-12",1.48,1.5,1.26,1.29,143700.0],["2017-06-13",1.3,1.45,1.27,1.36,94200.0],["2017-06-14",1.4,1.42,1.3,1.33,13500.0],["2017-06-15",1.33,1.35,1.24,1.33,11900.0],["2017-06-16",1.3,1.36,1.25,1.36,22600.0],["2017-06-19",1.37,1.38,1.3,1.33,56200.0],["2017-06-20",1.35,1.35,1.32,1.34,12400.0],["2017-06-21",1.35,1.35,1.31,1.31,15600.0],["2017-06-22",1.3,1.35,1.3,1.32,22000.0],["2017-06-23",1.35,1.35,1.29,1.3,18600.0],["2017-06-26",1.33,1.33,1.25,1.28,24300.0],["2017-06-27",1.27,1.28,1.25,1.27,32800.0],["2017-06-28",1.25,1.28,1.25,1.25,16300.0],["2017-06-29",1.25,1.29,1.25,1.28,21600.0],["2017-06-30",1.26,1.3,1.25,1.29,14400.0],["2017-07-03",1.28,1.3,1.27,1.27,3300.0],["2017-07-05",1.21,1.27,1.21,1.22,24400.0],["2017-07-06",1.23,1.25,1.22,1.23,15600.0],["2017-07-07",1.24,1.26,1.22,1.25,3300.0],["2017-07-10",1.3,1.3,1.21,1.23,24700.0],["2017-07-11",1.25,1.25,1.2,1.2,15000.0],["2017-07-12",1.25,1.29,1.2,1.21,103900.0],["2017-07-13",1.23,1.31,1.23,1.31,13800.0],["2017-07-14",1.28,1.35,1.22,1.31,15500.0],["2017-07-17",1.3,1.3,1.25,1.26,21100.0],["2017-07-18",1.22,1.29,1.2,1.26,63500.0],["2017-07-19",1.25,1.32,1.25,1.26,15300.0],["2017-07-20",1.25,1.29,1.25,1.27,6300.0],["2017-07-21",1.3,1.3,1.29,1.29,43000.0],["2017-07-24",1.27,1.3,1.23,1.23,8600.0],["2017-07-25",1.28,1.3,1.24,1.24,18300.0],["2017-07-26",1.24,1.24,1.24,1.24,0.0],["2017-07-27",1.22,1.29,1.22,1.29,8900.0],["2017-07-28",1.28,1.28,1.23,1.28,8100.0],["2017-07-31",1.3,1.3,1.2,1.26,24600.0],["2017-08-01",1.25,1.26,1.2,1.21,10600.0],["2017-08-02",1.23,1.23,1.15,1.16,74800.0],["2017-08-03",1.15,1.16,1.08,1.16,55500.0],["2017-08-04",1.09,1.29,1.09,1.23,69300.0],["2017-08-07",1.25,1.27,1.11,1.22,75000.0],["2017-08-08",1.19,1.19,1.12,1.14,23400.0],["2017-08-09",1.1,1.14,1.1,1.13,39400.0],["2017-08-10",1.1,1.16,1.1,1.1,29200.0],["2017-08-11",1.1,1.11,1.01,1.08,37700.0],["2017-08-14",1.1,1.1,1.03,1.08,51200.0],["2017-08-15",1.1,1.1,1.02,1.02,33600.0],["2017-08-16",1.01,1.06,1.01,1.02,42600.0],["2017-08-17",1.08,1.1,1.04,1.1,8800.0],["2017-08-18",1.05,1.15,1.02,1.1,65300.0],["2017-08-21",1.1,1.26,1.09,1.14,141200.0],["2017-08-22",1.12,1.18,1.12,1.17,19200.0],["2017-08-23",1.18,1.18,1.13,1.16,38100.0],["2017-08-24",1.14,1.19,1.13,1.17,108900.0],["2017-08-25",1.18,1.27,1.18,1.27,113100.0],["2017-08-28",1.27,1.29,1.23,1.25,43400.0],["2017-08-29",1.27,1.27,1.21,1.21,5900.0],["2017-08-30",1.22,1.28,1.2,1.28,6600.0],["2017-08-31",1.27,1.27,1.18,1.18,16800.0],["2017-09-01",1.19,1.25,1.11,1.25,61500.0],["2017-09-05",1.2,1.25,1.16,1.19,49400.0],["2017-09-06",1.19,1.21,1.13,1.19,54100.0],["2017-09-07",1.2,1.25,1.18,1.2,32900.0],["2017-09-08",1.17,1.22,1.17,1.2,11200.0],["2017-09-11",1.2,1.24,1.17,1.2,15600.0],["2017-09-12",1.2,1.2,1.15,1.17,58200.0],["2017-09-13",1.15,1.24,1.15,1.16,40400.0],["2017-09-14",1.19,1.19,1.15,1.16,20600.0],["2017-09-15",1.15,1.25,1.14,1.25,50100.0],["2017-09-18",1.21,1.25,1.17,1.21,38400.0],["2017-09-19",1.17,1.24,1.16,1.22,45100.0],["2017-09-20",1.22,1.24,1.16,1.19,30700.0],["2017-09-21",1.17,1.19,1.16,1.18,7800.0],["2017-09-22",1.19,1.2,1.15,1.19,35700.0],["2017-09-25",1.16,1.2,1.15,1.18,64800.0],["2017-09-26",1.18,1.18,1.17,1.17,4100.0],["2017-09-27",1.2,1.2,1.17,1.19,15200.0],["2017-09-28",1.2,1.2,1.17,1.18,9000.0],["2017-09-29",1.18,1.19,1.17,1.19,23300.0],["2017-10-02",1.19,1.2,1.16,1.19,18300.0],["2017-10-03",1.19,1.21,1.16,1.16,20100.0],["2017-10-04",1.16,1.18,1.16,1.16,22900.0],["2017-10-05",1.16,1.18,1.13,1.14,50000.0],["2017-10-06",1.14,1.17,1.13,1.17,18700.0],["2017-10-09",1.16,1.17,1.15,1.17,24900.0],["2017-10-10",1.15,1.18,1.14,1.16,40700.0],["2017-10-11",1.13,1.22,1.13,1.19,111000.0],["2017-10-12",1.19,1.46,1.19,1.36,218800.0],["2017-10-13",1.38,1.39,1.33,1.34,60700.0],["2017-10-16",1.37,1.37,1.21,1.27,85000.0],["2017-10-17",1.19,1.27,1.19,1.21,101600.0],["2017-10-18",1.21,1.25,1.15,1.23,81600.0],["2017-10-19",1.25,1.29,1.15,1.15,84400.0],["2017-10-20",1.2,1.2,1.14,1.18,78900.0],["2017-10-23",1.2,1.24,1.15,1.15,26900.0],["2017-10-24",1.18,1.19,1.14,1.15,19300.0],["2017-10-25",1.18,1.18,1.12,1.14,28700.0],["2017-10-26",1.13,1.14,1.11,1.14,22100.0],["2017-10-27",1.11,1.17,1.08,1.09,93800.0],["2017-10-30",1.09,1.15,1.06,1.1,84400.0],["2017-10-31",1.1,1.16,1.1,1.11,29700.0],["2017-11-01",1.06,1.16,1.06,1.12,30600.0],["2017-11-02",1.1,1.15,1.07,1.1,36300.0],["2017-11-03",1.18,1.2,1.12,1.16,98600.0],["2017-11-06",1.16,1.19,1.15,1.18,40500.0],["2017-11-07",1.15,1.17,1.15,1.16,23000.0],["2017-11-08",1.15,1.16,1.1,1.12,19600.0],["2017-11-09",1.1,1.15,1.07,1.08,15300.0],["2017-11-10",1.13,1.14,1.05,1.07,52500.0],["2017-11-13",1.05,1.13,1.04,1.11,41200.0],["2017-11-14",1.11,1.13,1.05,1.05,15400.0],["2017-11-15",1.05,1.1,1.01,1.05,55500.0],["2017-11-16",1.08,1.14,1.03,1.08,73600.0],["2017-11-17",1.07,1.08,1.03,1.08,39000.0],["2017-11-20",1.07,1.08,1.04,1.05,27900.0],["2017-11-21",1.04,1.08,1.03,1.03,41000.0],["2017-11-22",1.02,1.06,1.02,1.03,42300.0],["2017-11-24",1.03,1.07,1.03,1.07,67800.0],["2017-11-27",1.08,1.09,1.02,1.05,31000.0],["2017-11-28",1.04,1.07,1.04,1.05,29900.0],["2017-11-29",1.05,1.05,1.02,1.03,19600.0],["2017-11-30",1.04,1.05,1.0,1.04,76100.0],["2017-12-01",1.01,1.05,0.97,1.05,114300.0],["2017-12-04",1.05,1.05,0.95,0.97,157100.0],["2017-12-05",0.94,1.0,0.89,0.94,91700.0],["2017-12-06",0.94,0.97,0.92,0.92,89100.0],["2017-12-07",0.93,1.07,0.92,0.99,450700.0],["2017-12-08",0.93,1.04,0.92,0.94,49500.0],["2017-12-11",0.94,0.98,0.92,0.93,42400.0],["2017-12-12",0.98,0.98,0.86,0.91,131900.0],["2017-12-13",0.88,0.92,0.88,0.91,93400.0],["2017-12-14",0.9,0.94,0.89,0.93,137400.0],["2017-12-15",0.93,0.99,0.92,0.98,186100.0],["2017-12-18",0.99,1.05,0.87,1.02,269200.0],["2017-12-19",0.96,1.04,0.96,1.01,82200.0],["2017-12-20",1.03,1.08,1.0,1.01,41300.0],["2017-12-21",1.03,1.06,1.01,1.04,72600.0],["2017-12-22",1.03,1.07,1.03,1.07,86900.0],["2017-12-26",1.05,1.1,1.04,1.08,132000.0],["2017-12-27",1.07,1.1,1.05,1.09,115600.0],["2017-12-28",1.1,1.1,1.01,1.02,125500.0],["2017-12-29",1.1,1.1,1.02,1.04,73200.0],["2018-01-02",1.1,1.1,1.04,1.04,40700.0],["2018-01-03",1.14,1.14,1.07,1.11,31400.0],["2018-01-04",1.09,1.1,1.08,1.1,17000.0],["2018-01-05",1.09,1.13,1.06,1.07,15500.0],["2018-01-08",1.1,1.14,1.06,1.12,12000.0],["2018-01-09",1.1,1.12,1.07,1.09,21900.0],["2018-01-10",1.07,1.37,1.06,1.11,373900.0],["2018-01-11",1.12,1.13,1.07,1.1,26600.0],["2018-01-12",1.11,1.15,1.1,1.13,63300.0],["2018-01-16",1.15,1.15,1.07,1.09,57100.0],["2018-01-17",1.11,1.11,1.07,1.09,22200.0],["2018-01-18",1.07,1.08,1.01,1.06,32700.0],["2018-01-19",1.05,1.07,1.03,1.03,8900.0],["2018-01-22",1.04,1.1,1.01,1.03,6400.0],["2018-01-23",1.06,1.06,0.98,1.02,40200.0],["2018-01-24",1.02,1.05,1.02,1.04,4500.0],["2018-01-25",1.07,1.07,1.01,1.03,7500.0],["2018-01-26",1.02,1.03,1.01,1.03,37400.0],["2018-01-29",1.02,1.06,1.0,1.01,74700.0],["2018-01-30",1.01,1.03,0.96,0.97,59100.0],["2018-01-31",0.96,0.98,0.96,0.97,20900.0],["2018-02-01",0.96,0.98,0.94,0.96,15900.0],["2018-02-02",0.9,0.95,0.89,0.91,70000.0],["2018-02-05",0.93,0.94,0.88,0.88,32100.0],["2018-02-06",0.9,0.92,0.85,0.86,119100.0],["2018-02-07",1.0,1.0,0.87,0.92,22100.0],["2018-02-08",0.89,0.92,0.88,0.9,56400.0],["2018-02-09",0.9,0.91,0.85,0.89,115000.0],["2018-02-12",0.92,0.92,0.88,0.9,81800.0],["2018-02-13",0.92,0.95,0.89,0.9,43300.0],["2018-02-14",0.95,0.95,0.88,0.88,49500.0],["2018-02-15",0.88,0.9,0.88,0.89,25700.0],["2018-02-16",0.92,0.99,0.88,0.96,14400.0],["2018-02-20",0.98,0.98,0.9,0.98,9400.0],["2018-02-21",0.98,0.98,0.89,0.9,7500.0],["2018-02-22",0.94,0.94,0.87,0.88,53200.0],["2018-02-23",0.92,0.95,0.86,0.92,3600.0],["2018-02-26",0.92,0.92,0.9,0.91,19700.0],["2018-02-27",0.91,0.97,0.91,0.93,4000.0],["2018-02-28",0.95,0.95,0.94,0.94,3600.0],["2018-03-01",0.95,0.95,0.91,0.91,2100.0],["2018-03-02",0.9,0.92,0.86,0.86,59100.0],["2018-03-05",0.88,0.92,0.88,0.9,16500.0],["2018-03-06",0.87,0.92,0.87,0.87,14200.0],["2018-03-07",0.87,0.92,0.87,0.89,53500.0],["2018-03-08",0.91,0.92,0.88,0.91,54900.0],["2018-03-09",0.91,1.0,0.89,0.97,84400.0],["2018-03-12",0.99,1.02,0.93,0.99,25600.0],["2018-03-13",1.01,1.01,0.93,0.93,16500.0],["2018-03-14",0.92,0.98,0.9,0.98,17600.0],["2018-03-15",0.95,1.04,0.93,1.0,195600.0],["2018-03-16",1.02,1.02,0.95,1.0,41000.0],["2018-03-19",1.0,1.01,0.95,1.0,7100.0],["2018-03-20",0.99,1.0,0.96,0.96,7800.0],["2018-03-21",1.0,1.0,0.9,0.96,6500.0],["2018-03-22",0.92,0.97,0.9,0.92,23600.0],["2018-03-23",0.92,0.97,0.9,0.92,10600.0],["2018-03-26",0.95,0.95,0.92,0.92,22000.0],["2018-03-27",0.94,0.95,0.92,0.94,34500.0],["2018-03-28",0.95,0.96,0.92,0.96,36400.0],["2018-03-29",0.95,1.1,0.95,0.98,83300.0],["2018-04-02",0.98,1.02,0.98,1.02,72100.0],["2018-04-03",1.03,1.2,1.0,1.14,732800.0],["2018-04-04",1.14,1.17,1.09,1.13,165800.0],["2018-04-05",1.13,1.14,1.05,1.05,155600.0],["2018-04-06",1.05,1.08,1.0,1.03,96900.0],["2018-04-09",1.06,1.17,1.03,1.17,461900.0],["2018-04-10",1.17,1.19,1.03,1.04,489200.0],["2018-04-11",1.03,1.08,0.98,1.04,87100.0],["2018-04-12",1.04,1.06,0.98,1.02,58400.0],["2018-04-13",1.02,1.04,1.01,1.04,34300.0],["2018-04-16",1.04,1.04,0.98,0.99,27800.0],["2018-04-17",1.01,1.05,0.98,1.0,73600.0],["2018-04-18",1.0,1.03,0.99,0.99,52900.0],["2018-04-19",0.99,1.01,0.96,1.0,70100.0],["2018-04-20",1.01,1.01,0.98,1.0,12800.0],["2018-04-23",1.01,1.03,0.98,1.0,29300.0],["2018-04-24",0.99,0.99,0.92,0.94,68900.0],["2018-04-25",0.96,1.03,0.92,0.95,37900.0],["2018-04-26",0.98,0.98,0.92,0.94,28700.0],["2018-04-27",0.94,0.95,0.94,0.95,6700.0],["2018-04-30",0.94,0.96,0.91,0.95,65700.0],["2018-05-01",0.98,0.98,0.91,0.93,10500.0],["2018-05-02",0.96,0.97,0.9,0.93,53300.0],["2018-05-03",0.93,0.96,0.86,0.87,44800.0],["2018-05-04",0.91,0.93,0.89,0.92,9200.0],["2018-05-07",0.9,0.91,0.88,0.9,52900.0],["2018-05-08",0.92,0.93,0.87,0.87,44300.0],["2018-05-09",0.87,0.89,0.85,0.89,102700.0],["2018-05-10",0.89,0.92,0.86,0.86,18200.0],["2018-05-11",0.88,0.88,0.85,0.85,79700.0],["2018-05-14",0.85,0.87,0.85,0.86,44200.0],["2018-05-15",0.9,0.99,0.88,0.93,110500.0],["2018-05-16",0.95,0.95,0.86,0.87,108800.0],["2018-05-17",0.93,0.93,0.85,0.86,106000.0],["2018-05-18",0.86,0.87,0.85,0.86,53300.0],["2018-05-21",0.85,0.87,0.82,0.82,114700.0],["2018-05-22",0.86,0.87,0.82,0.84,61100.0],["2018-05-23",0.85,0.85,0.82,0.84,41800.0],["2018-05-24",0.82,0.84,0.8,0.84,49200.0],["2018-05-25",0.84,0.85,0.81,0.85,18100.0],["2018-05-29",0.85,0.85,0.83,0.83,11600.0],["2018-05-30",0.85,0.85,0.8,0.8,26200.0],["2018-05-31",0.8,0.83,0.8,0.81,62300.0],["2018-06-01",0.8,0.85,0.8,0.85,36200.0],["2018-06-04",0.82,0.85,0.8,0.84,36700.0],["2018-06-05",0.85,0.93,0.85,0.93,24500.0],["2018-06-06",0.91,0.91,0.87,0.87,38800.0],["2018-06-07",0.9,0.95,0.9,0.94,33700.0],["2018-06-08",0.87,0.94,0.87,0.89,39300.0],["2018-06-11",0.87,0.94,0.87,0.9,5300.0],["2018-06-12",0.93,0.98,0.87,0.91,11400.0],["2018-06-13",0.87,0.91,0.87,0.88,10700.0],["2018-06-14",0.88,0.92,0.87,0.87,17700.0],["2018-06-15",0.87,0.99,0.8,0.8,37800.0],["2018-06-18",0.87,0.9,0.84,0.85,5300.0],["2018-06-19",0.84,0.93,0.81,0.84,16000.0],["2018-06-20",0.81,0.87,0.81,0.85,13300.0],["2018-06-21",0.84,0.88,0.82,0.82,3500.0],["2018-06-22",0.82,0.89,0.6,0.6,51300.0],["2018-06-25",0.71,0.98,0.71,0.79,172900.0],["2018-06-26",0.79,0.84,0.79,0.81,59200.0],["2018-06-27",0.81,0.82,0.79,0.79,48500.0],["2018-06-28",0.79,0.8,0.79,0.79,24200.0],["2018-06-29",0.79,0.82,0.79,0.82,41100.0],["2018-07-02",0.82,0.83,0.79,0.82,11100.0],["2018-07-03",0.82,0.82,0.79,0.79,10900.0],["2018-07-05",0.79,0.83,0.79,0.81,15900.0],["2018-07-06",0.83,1.1,0.83,0.92,345400.0],["2018-07-09",0.85,0.91,0.85,0.91,40100.0],["2018-07-10",0.95,0.95,0.81,0.85,25100.0],["2018-07-11",0.85,0.85,0.82,0.84,30400.0],["2018-07-12",0.83,0.88,0.83,0.87,42000.0],["2018-07-13",0.84,0.87,0.82,0.83,11500.0],["2018-07-16",0.82,0.88,0.78,0.8,27300.0],["2018-07-17",0.8,0.87,0.8,0.83,9000.0],["2018-07-18",0.82,0.87,0.82,0.85,10500.0],["2018-07-19",0.82,0.86,0.82,0.82,14900.0],["2018-07-20",0.82,0.84,0.82,0.83,8700.0],["2018-07-23",0.82,0.88,0.82,0.85,20700.0],["2018-07-24",0.86,0.88,0.86,0.87,44100.0],["2018-07-25",0.85,0.87,0.85,0.85,23600.0],["2018-07-26",0.88,0.93,0.83,0.92,54300.0],["2018-07-27",0.89,0.91,0.88,0.91,7100.0],["2018-07-30",0.89,0.94,0.89,0.92,11800.0],["2018-07-31",0.91,0.95,0.9,0.92,58100.0],["2018-08-01",0.93,0.99,0.93,0.95,16000.0],["2018-08-02",0.95,0.97,0.94,0.97,19200.0],["2018-08-03",0.95,0.97,0.83,0.95,16900.0],["2018-08-06",0.92,0.97,0.92,0.93,5500.0],["2018-08-07",0.93,0.93,0.9,0.93,2100.0],["2018-08-08",0.93,0.93,0.87,0.89,18300.0],["2018-08-09",0.87,0.9,0.87,0.89,12600.0],["2018-08-10",0.88,0.9,0.88,0.9,8100.0],["2018-08-13",0.9,0.9,0.85,0.86,29800.0],["2018-08-14",0.9,0.92,0.87,0.89,45900.0],["2018-08-15",0.85,0.89,0.85,0.88,16600.0],["2018-08-16",0.89,0.9,0.86,0.88,68600.0],["2018-08-17",0.88,0.9,0.86,0.89,12700.0],["2018-08-20",0.92,1.08,0.92,1.02,129600.0],["2018-08-21",1.03,1.09,1.0,1.02,88300.0],["2018-08-22",1.05,1.1,1.05,1.09,56200.0],["2018-08-23",1.09,1.24,1.08,1.18,274100.0],["2018-08-24",1.24,1.34,1.11,1.26,140400.0],["2018-08-27",1.26,1.32,1.2,1.24,130500.0],["2018-08-28",1.25,1.3,1.13,1.15,140700.0],["2018-08-29",1.15,1.19,1.08,1.17,75700.0],["2018-08-30",1.16,1.16,1.08,1.08,45900.0],["2018-08-31",1.08,1.15,1.06,1.15,38800.0],["2018-09-04",1.14,1.14,1.09,1.1,33400.0],["2018-09-05",1.11,1.13,1.1,1.13,34300.0],["2018-09-06",1.14,1.23,1.12,1.13,48100.0],["2018-09-07",1.15,1.2,1.15,1.19,26700.0],["2018-09-10",1.22,1.28,1.22,1.27,132100.0],["2018-09-11",1.27,1.27,1.21,1.24,44400.0],["2018-09-12",1.27,1.27,1.2,1.27,56800.0],["2018-09-13",1.26,1.55,1.25,1.43,583000.0],["2018-09-14",1.45,1.45,1.36,1.41,120500.0],["2018-09-17",1.39,1.4,1.21,1.33,143700.0],["2018-09-18",1.3,1.33,1.29,1.32,28600.0],["2018-09-19",1.32,1.34,1.29,1.29,34600.0],["2018-09-20",1.31,1.33,1.3,1.31,24800.0],["2018-09-21",1.32,1.32,1.21,1.21,44500.0],["2018-09-24",1.22,1.44,1.22,1.44,259800.0],["2018-09-25",1.45,1.83,1.42,1.65,473700.0],["2018-09-26",1.68,1.8,1.6,1.65,230000.0],["2018-09-27",1.62,1.65,1.45,1.5,125300.0],["2018-09-28",1.5,1.6,1.46,1.57,45000.0],["2018-10-01",1.6,1.64,1.55,1.63,67300.0],["2018-10-02",1.56,1.8,1.56,1.76,212300.0],["2018-10-03",1.77,1.95,1.69,1.8,451400.0],["2018-10-04",1.84,1.86,1.62,1.8,99900.0],["2018-10-05",1.79,1.79,1.66,1.7,42000.0],["2018-10-08",1.7,1.82,1.62,1.76,58100.0],["2018-10-09",1.75,1.84,1.7,1.75,39400.0],["2018-10-10",1.71,1.78,1.61,1.71,75500.0],["2018-10-11",1.73,1.76,1.69,1.74,30900.0],["2018-10-12",1.71,1.75,1.66,1.7,31700.0],["2018-10-15",1.71,1.75,1.63,1.65,54200.0],["2018-10-16",1.65,1.7,1.52,1.58,71500.0],["2018-10-17",1.55,1.55,1.46,1.48,111800.0],["2018-10-18",1.48,1.6,1.48,1.48,107300.0],["2018-10-19",1.47,1.48,1.41,1.41,40400.0],["2018-10-22",1.44,1.44,1.36,1.38,68700.0],["2018-10-23",1.37,1.54,1.35,1.36,55400.0],["2018-10-24",1.32,1.46,1.32,1.33,40100.0],["2018-10-25",1.32,1.37,1.32,1.36,19000.0],["2018-10-26",1.34,1.44,1.34,1.4,20700.0],["2018-10-29",1.4,1.42,1.31,1.38,13300.0],["2018-10-30",1.37,1.37,1.31,1.34,23200.0],["2018-10-31",1.35,1.41,1.32,1.4,29800.0],["2018-11-01",1.4,1.4,1.36,1.4,20200.0],["2018-11-02",1.39,1.4,1.3,1.3,81400.0],["2018-11-05",1.31,1.36,1.31,1.31,17600.0],["2018-11-06",1.28,1.31,1.26,1.26,16700.0],["2018-11-07",1.26,1.35,1.26,1.34,15800.0],["2018-11-08",1.35,1.35,1.32,1.35,9100.0],["2018-11-09",1.32,1.32,1.1,1.25,136900.0],["2018-11-12",1.24,1.25,1.16,1.2,37300.0],["2018-11-13",1.21,1.24,1.18,1.23,16300.0],["2018-11-14",1.22,1.25,1.2,1.23,25800.0],["2018-11-15",1.19,1.23,1.18,1.23,32500.0],["2018-11-16",1.23,1.25,1.21,1.24,27200.0],["2018-11-19",1.25,1.25,1.2,1.21,53300.0],["2018-11-20",1.2,1.25,1.15,1.24,39900.0],["2018-11-21",1.24,1.34,1.23,1.26,84400.0],["2018-11-23",1.28,1.37,1.28,1.33,31200.0],["2018-11-26",1.34,1.4,1.34,1.39,31000.0],["2018-11-27",1.4,1.4,1.34,1.38,28100.0],["2018-11-28",1.37,1.63,1.36,1.49,52300.0],["2018-11-29",1.6,1.6,1.35,1.52,38800.0],["2018-11-30",1.51,1.6,1.49,1.49,47000.0],["2018-12-03",1.54,1.55,1.47,1.55,19500.0],["2018-12-04",1.53,1.55,1.46,1.5,12100.0],["2018-12-06",1.47,1.54,1.45,1.46,25400.0],["2018-12-07",1.52,1.55,1.46,1.55,42200.0],["2018-12-10",1.55,1.56,1.41,1.55,57100.0],["2018-12-11",1.55,1.6,1.45,1.48,52900.0],["2018-12-12",1.48,1.58,1.45,1.57,40600.0],["2018-12-13",1.52,1.77,1.5,1.69,159200.0],["2018-12-14",1.7,1.71,1.55,1.65,53500.0],["2018-12-17",1.64,1.64,1.47,1.48,70000.0],["2018-12-18",1.48,1.49,1.45,1.46,17500.0],["2018-12-19",1.47,1.51,1.42,1.45,24800.0],["2018-12-20",1.44,1.5,1.4,1.4,42100.0],["2018-12-21",1.42,1.44,1.27,1.27,71600.0],["2018-12-24",1.3,1.42,1.26,1.42,15600.0],["2018-12-26",1.35,1.4,1.33,1.4,30500.0],["2018-12-27",1.38,1.48,1.29,1.3,44300.0],["2018-12-28",1.3,1.37,1.3,1.37,37600.0],["2018-12-31",1.37,1.63,1.33,1.56,136400.0],["2019-01-02",1.55,1.59,1.48,1.56,19500.0],["2019-01-03",1.56,1.73,1.49,1.73,88700.0],["2019-01-04",1.75,1.88,1.64,1.86,88500.0],["2019-01-07",1.85,1.85,1.72,1.82,45700.0],["2019-01-08",1.82,1.82,1.77,1.78,16500.0],["2019-01-09",1.73,1.91,1.73,1.86,79400.0],["2019-01-10",1.86,1.94,1.76,1.87,68300.0],["2019-01-11",1.86,1.89,1.85,1.88,8300.0],["2019-01-14",1.89,1.94,1.85,1.94,73500.0],["2019-01-15",1.94,2.13,1.85,2.11,259800.0],["2019-01-16",2.17,2.57,2.11,2.21,247200.0],["2019-01-17",2.22,2.25,2.05,2.23,66800.0],["2019-01-18",2.22,2.35,2.16,2.28,62200.0],["2019-01-22",2.35,2.46,2.15,2.3,100000.0],["2019-01-23",2.27,2.3,2.25,2.28,33200.0],["2019-01-24",2.29,2.3,2.25,2.29,34700.0],["2019-01-25",2.3,2.46,2.29,2.45,114700.0],["2019-01-28",2.48,3.0,2.44,2.88,416900.0],["2019-01-29",2.96,2.96,2.32,2.4,375600.0],["2019-01-30",2.47,2.75,2.45,2.5,124700.0],["2019-01-31",2.52,2.54,2.29,2.5,244500.0],["2019-02-01",2.55,2.82,2.53,2.59,277500.0],["2019-02-04",2.6,2.69,2.47,2.64,114900.0],["2019-02-05",2.67,2.67,2.5,2.57,104700.0],["2019-02-06",2.57,2.76,2.53,2.7,242300.0],["2019-02-07",2.74,2.78,2.55,2.63,54600.0],["2019-02-08",2.64,2.72,2.5,2.58,65600.0],["2019-02-11",2.56,2.75,2.54,2.6,65300.0],["2019-02-12",2.74,2.99,2.63,2.97,392400.0],["2019-02-13",3.0,3.49,2.76,2.87,724700.0],["2019-02-14",2.9,2.9,2.64,2.81,180000.0],["2019-02-15",2.85,2.89,2.68,2.77,122500.0],["2019-02-19",2.79,2.9,2.75,2.84,116600.0],["2019-02-20",2.86,2.9,2.63,2.63,101300.0],["2019-02-21",2.6,2.74,2.45,2.45,255000.0],["2019-02-22",2.44,2.56,2.33,2.34,127600.0],["2019-02-25",2.32,2.41,2.01,2.11,466200.0],["2019-02-26",2.22,2.32,2.11,2.27,104300.0],["2019-02-27",2.27,2.5,2.26,2.39,105200.0],["2019-02-28",2.42,2.42,2.15,2.38,53400.0],["2019-03-01",2.42,2.42,2.22,2.27,59200.0],["2019-03-04",2.15,2.28,2.11,2.16,154500.0],["2019-03-05",2.17,2.2,2.14,2.18,47900.0],["2019-03-06",2.14,2.35,2.12,2.12,108800.0],["2019-03-07",2.12,2.23,2.12,2.17,73300.0],["2019-03-08",2.15,2.19,1.95,2.05,77100.0],["2019-03-11",2.05,2.16,2.05,2.08,39200.0],["2019-03-12",2.07,2.19,2.07,2.13,22100.0],["2019-03-13",2.14,2.25,2.14,2.23,65500.0],["2019-03-14",2.37,2.39,2.07,2.18,219800.0],["2019-03-15",2.49,2.49,2.21,2.28,191800.0],["2019-03-18",2.3,2.5,2.24,2.5,83300.0],["2019-03-19",2.5,2.61,2.35,2.35,58300.0],["2019-03-20",2.37,2.6,2.35,2.47,107200.0],["2019-03-21",2.48,2.54,2.27,2.33,189100.0],["2019-03-22",2.33,2.37,2.23,2.25,46500.0],["2019-03-25",2.25,2.39,2.21,2.28,90600.0],["2019-03-26",2.29,2.37,2.21,2.3,141700.0],["2019-03-27",2.31,2.35,2.21,2.23,116800.0],["2019-03-28",2.24,2.34,2.23,2.3,66900.0],["2019-03-29",2.4,2.4,2.13,2.16,144400.0],["2019-04-01",2.24,2.31,2.15,2.26,103100.0],["2019-04-02",2.27,2.27,2.08,2.11,118900.0],["2019-04-03",2.14,2.24,2.08,2.15,140500.0],["2019-04-04",2.17,2.2,1.97,2.04,185600.0],["2019-04-05",2.04,2.19,2.0,2.04,60200.0],["2019-04-08",2.02,2.18,2.02,2.08,59500.0],["2019-04-09",2.04,2.21,2.04,2.21,78700.0],["2019-04-10",2.2,2.22,2.05,2.09,40300.0],["2019-04-11",2.13,2.15,2.06,2.13,59200.0],["2019-04-12",2.16,2.16,2.08,2.13,14800.0],["2019-04-15",2.14,2.22,2.08,2.19,61100.0],["2019-04-16",2.23,2.3,2.13,2.15,60600.0],["2019-04-17",2.2,2.2,2.12,2.18,46800.0],["2019-04-18",2.22,2.47,2.2,2.45,143800.0],["2019-04-22",2.5,2.58,2.38,2.58,299000.0],["2019-04-23",2.59,2.75,2.47,2.74,158900.0],["2019-04-24",2.65,2.9,2.53,2.81,488800.0],["2019-04-25",2.84,2.96,2.74,2.8,256200.0],["2019-04-26",2.78,2.93,2.74,2.86,269000.0],["2019-04-29",2.95,2.95,2.76,2.81,81000.0],["2019-04-30",2.82,3.17,2.82,3.17,639500.0],["2019-05-01",3.18,3.47,2.91,3.45,670800.0],["2019-05-02",3.46,3.71,3.02,3.05,511600.0],["2019-05-03",3.09,3.19,3.04,3.08,50500.0],["2019-05-06",3.0,3.07,2.73,2.85,294800.0],["2019-05-07",2.79,2.92,2.68,2.86,116600.0],["2019-05-08",2.85,3.06,2.73,2.77,125800.0],["2019-05-09",2.77,2.84,2.68,2.73,94800.0],["2019-05-10",2.8,2.92,2.67,2.76,66400.0],["2019-05-13",2.7,2.77,2.62,2.77,41800.0],["2019-05-14",2.85,2.98,2.79,2.93,25500.0],["2019-05-15",2.95,3.37,2.7,3.32,328600.0],["2019-05-16",3.3,3.37,3.07,3.1,110700.0],["2019-05-17",3.07,3.33,2.99,3.27,195000.0],["2019-05-20",3.35,3.37,3.11,3.29,107100.0],["2019-05-21",3.39,3.56,3.18,3.27,162500.0],["2019-05-22",3.23,3.36,3.18,3.27,67500.0],["2019-05-23",3.24,3.38,3.18,3.27,48500.0],["2019-05-24",3.3,3.49,2.99,3.07,222100.0],["2019-05-28",2.98,3.03,2.95,2.95,86100.0],["2019-05-29",2.95,2.95,2.76,2.85,137300.0],["2019-05-30",2.83,2.99,2.75,2.79,61200.0],["2019-05-31",2.78,2.98,2.61,2.93,43400.0],["2019-06-03",2.95,2.99,2.55,2.61,225300.0],["2019-06-04",2.67,2.95,2.67,2.95,33000.0],["2019-06-05",2.95,3.08,2.8,2.91,99700.0],["2019-06-06",2.93,3.09,2.81,2.98,78900.0],["2019-06-07",3.0,3.0,2.78,2.95,83600.0],["2019-06-10",2.96,3.08,2.93,3.04,46700.0],["2019-06-11",3.02,3.05,2.91,2.94,44400.0],["2019-06-12",2.92,2.93,2.84,2.89,35800.0],["2019-06-13",2.9,2.9,2.72,2.79,124700.0],["2019-06-14",2.82,2.99,2.8,2.99,36200.0],["2019-06-17",3.02,3.03,2.87,3.02,61400.0],["2019-06-18",3.0,3.07,2.86,3.07,151800.0],["2019-06-19",3.08,3.4,3.0,3.29,241400.0],["2019-06-20",3.27,3.4,3.2,3.39,231000.0],["2019-06-21",3.4,3.61,3.32,3.51,451900.0],["2019-06-24",3.54,3.6,3.2,3.28,258600.0],["2019-06-25",3.16,3.4,3.16,3.36,99500.0],["2019-06-26",3.36,3.5,3.35,3.38,43000.0],["2019-06-27",3.35,3.45,3.15,3.19,230700.0],["2019-06-28",3.2,3.44,3.2,3.33,216800.0],["2019-07-01",3.34,3.48,3.29,3.39,179400.0],["2019-07-02",3.5,3.51,3.39,3.47,193400.0],["2019-07-03",3.54,3.57,3.17,3.28,140500.0],["2019-07-05",3.25,3.38,3.21,3.34,129500.0],["2019-07-08",3.34,3.34,3.2,3.2,116000.0],["2019-07-09",3.27,3.29,3.15,3.15,83000.0],["2019-07-10",3.16,3.26,3.01,3.06,172800.0],["2019-07-11",3.06,3.14,2.94,2.95,118500.0],["2019-07-12",2.97,3.12,2.95,3.09,103300.0],["2019-07-15",3.09,3.2,3.0,3.2,67400.0],["2019-07-16",3.1,3.1,2.9,3.02,174100.0],["2019-07-17",2.98,3.11,2.9,3.08,135000.0],["2019-07-18",3.06,3.1,2.85,2.85,111700.0],["2019-07-19",2.88,2.93,2.7,2.79,117200.0],["2019-07-22",2.79,3.1,2.79,3.05,60700.0],["2019-07-23",3.07,3.13,2.96,3.02,103100.0],["2019-07-24",3.01,3.12,2.9,3.05,42300.0],["2019-07-25",3.03,3.05,2.9,2.91,33600.0],["2019-07-26",2.86,3.03,2.84,3.01,70100.0],["2019-07-29",3.01,3.65,2.87,3.59,2473300.0],["2019-07-30",3.56,3.74,3.3,3.62,861700.0],["2019-07-31",3.57,3.75,3.35,3.54,614500.0],["2019-08-01",3.59,3.7,3.46,3.54,300500.0],["2019-08-02",3.57,4.09,3.5,4.05,464200.0],["2019-08-05",4.0,4.4,3.85,3.93,789600.0],["2019-08-06",3.97,4.17,3.89,3.92,347000.0],["2019-08-07",3.95,4.05,3.8,3.84,207000.0],["2019-08-08",3.8,4.06,3.8,3.92,303200.0],["2019-08-09",3.92,4.3,3.87,3.91,429000.0],["2019-08-12",3.98,4.19,3.95,3.95,375200.0],["2019-08-13",3.96,4.47,3.96,4.31,320800.0],["2019-08-14",4.25,4.68,4.21,4.35,393100.0],["2019-08-15",4.39,4.52,4.1,4.11,259700.0],["2019-08-16",4.15,4.8,4.14,4.66,278600.0],["2019-08-19",4.8,5.38,4.76,5.05,973300.0],["2019-08-20",5.15,5.25,4.84,4.97,507500.0],["2019-08-21",5.0,5.05,4.61,4.65,579800.0],["2019-08-22",4.68,4.96,4.67,4.69,253100.0],["2019-08-23",4.67,4.89,4.62,4.69,309400.0],["2019-08-26",4.76,4.79,4.27,4.57,520600.0],["2019-08-27",4.54,4.67,4.25,4.35,397400.0],["2019-08-28",4.31,4.8,4.31,4.65,198900.0],["2019-08-29",4.65,4.9,4.58,4.77,239800.0],["2019-08-30",4.8,4.9,4.47,4.5,161500.0],["2019-09-03",4.49,4.5,4.09,4.31,378600.0],["2019-09-04",4.31,4.54,4.17,4.32,113200.0],["2019-09-05",4.33,4.83,4.28,4.53,606500.0],["2019-09-06",4.55,4.64,4.34,4.49,81000.0],["2019-09-09",4.52,4.55,4.06,4.11,253300.0],["2019-09-10",4.1,4.23,3.8,4.14,281800.0],["2019-09-11",4.2,4.29,3.95,4.05,249500.0],["2019-09-12",4.09,4.13,3.81,3.84,221700.0],["2019-09-13",3.88,3.99,3.75,3.94,223800.0],["2019-09-16",3.94,3.94,3.7,3.8,222000.0],["2019-09-17",3.75,3.95,3.7,3.84,107500.0],["2019-09-18",3.8,3.98,3.71,3.81,210600.0],["2019-09-19",3.82,3.92,3.78,3.82,89100.0],["2019-09-20",3.8,3.93,3.74,3.74,248500.0],["2019-09-23",3.74,3.78,3.67,3.73,126400.0],["2019-09-24",3.73,3.81,3.69,3.76,82500.0],["2019-09-25",3.75,3.81,3.64,3.66,138700.0],["2019-09-26",3.69,3.8,3.66,3.72,93000.0],["2019-09-27",3.75,3.77,3.37,3.4,310100.0],["2019-09-30",3.41,3.53,3.15,3.2,246300.0],["2019-10-01",3.23,3.32,3.14,3.19,77400.0],["2019-10-02",3.15,3.25,3.09,3.19,134500.0],["2019-10-03",3.17,3.25,3.05,3.23,164100.0],["2019-10-04",3.21,3.28,3.12,3.24,101200.0],["2019-10-07",3.21,3.34,3.0,3.0,146800.0],["2019-10-08",3.0,3.11,2.93,3.07,129400.0],["2019-10-09",3.08,3.23,3.03,3.05,63800.0],["2019-10-10",3.04,3.19,3.0,3.07,47800.0],["2019-10-11",3.07,3.25,3.0,3.0,83100.0],["2019-10-14",3.0,3.22,2.98,3.0,65900.0],["2019-10-15",3.01,3.05,2.76,2.85,164000.0],["2019-10-16",2.85,2.99,2.8,2.94,76100.0],["2019-10-17",2.89,3.09,2.89,3.01,48800.0],["2019-10-18",3.0,3.09,2.94,2.95,94000.0],["2019-10-21",2.95,3.28,2.93,3.28,100200.0],["2019-10-22",3.2,3.3,3.13,3.23,73600.0],["2019-10-23",3.28,3.5,3.17,3.42,103900.0],["2019-10-24",3.46,3.7,3.42,3.59,177700.0],["2019-10-25",3.64,3.69,3.31,3.43,81600.0],["2019-10-28",3.49,3.51,3.21,3.25,123300.0],["2019-10-29",3.3,3.4,3.22,3.33,27500.0],["2019-10-30",3.31,3.55,3.25,3.55,42200.0],["2019-10-31",3.55,3.55,3.32,3.5,52000.0],["2019-11-01",3.5,3.54,3.4,3.41,27800.0],["2019-11-04",3.47,3.57,3.37,3.5,63000.0],["2019-11-05",3.52,3.78,3.5,3.78,277600.0],["2019-11-06",3.8,3.8,3.5,3.63,99200.0],["2019-11-07",3.61,3.65,3.45,3.47,94200.0],["2019-11-08",3.59,3.74,3.35,3.61,121900.0],["2019-11-11",3.61,3.63,3.41,3.51,28900.0],["2019-11-12",3.45,3.58,3.31,3.39,74400.0],["2019-11-13",3.41,3.49,3.3,3.34,86100.0],["2019-11-14",3.35,3.38,3.28,3.32,114800.0],["2019-11-15",3.31,3.39,3.11,3.16,103400.0],["2019-11-18",2.97,3.1,2.91,3.04,202500.0],["2019-11-19",3.05,3.19,3.0,3.13,156100.0],["2019-11-20",3.16,3.39,3.16,3.18,121400.0],["2019-11-21",3.22,3.41,3.03,3.05,125400.0],["2019-11-22",3.06,3.4,3.02,3.38,143100.0],["2019-11-25",3.32,3.68,3.25,3.59,216300.0],["2019-11-26",3.55,3.64,3.49,3.49,85600.0],["2019-11-27",3.5,3.6,3.24,3.25,94600.0],["2019-11-29",3.21,3.4,3.18,3.18,25800.0],["2019-12-02",3.15,3.27,3.01,3.1,84200.0],["2019-12-03",3.08,3.25,3.03,3.07,69500.0],["2019-12-04",3.07,3.1,2.98,3.04,89800.0],["2019-12-05",3.0,3.19,3.0,3.0,88100.0],["2019-12-06",3.02,3.22,3.02,3.06,131000.0],["2019-12-09",3.1,3.15,2.78,3.02,270100.0],["2019-12-10",2.95,3.09,2.85,2.85,139200.0],["2019-12-11",2.89,3.09,2.87,2.95,84700.0],["2019-12-12",2.99,3.09,2.96,3.0,33200.0],["2019-12-13",3.03,3.03,2.81,2.89,176500.0],["2019-12-16",2.89,2.99,2.81,2.99,111200.0],["2019-12-17",2.99,3.25,2.9,3.25,93700.0],["2019-12-18",3.26,3.44,3.1,3.36,113300.0],["2019-12-19",3.38,3.38,3.16,3.22,82900.0],["2019-12-20",3.22,3.34,3.07,3.17,42900.0],["2019-12-23",3.13,3.16,3.06,3.07,45300.0],["2019-12-24",3.05,3.17,3.05,3.06,40000.0],["2019-12-26",3.01,3.18,3.0,3.08,44200.0],["2019-12-27",3.06,3.12,3.02,3.07,87300.0],["2019-12-30",3.09,3.18,3.04,3.1,89500.0],["2019-12-31",3.1,3.33,3.01,3.01,184500.0],["2020-01-02",3.04,3.18,3.02,3.06,71500.0],["2020-01-03",3.07,3.17,3.03,3.08,61700.0],["2020-01-06",3.08,3.14,3.03,3.11,80300.0],["2020-01-07",3.08,3.15,3.03,3.03,85600.0],["2020-01-08",3.05,3.13,3.05,3.07,56600.0],["2020-01-09",3.06,3.12,3.02,3.06,39700.0],["2020-01-10",3.09,3.09,3.03,3.07,25400.0],["2020-01-13",3.1,3.11,2.95,3.1,112900.0],["2020-01-14",3.08,3.19,3.07,3.14,32800.0],["2020-01-15",3.16,3.16,3.01,3.03,102600.0],["2020-01-16",3.05,3.14,3.04,3.12,42800.0],["2020-01-17",3.1,3.19,3.1,3.18,38200.0],["2020-01-21",3.19,3.21,3.18,3.21,42300.0],["2020-01-22",3.2,3.44,3.18,3.42,131000.0],["2020-01-23",3.39,3.57,3.3,3.54,112000.0],["2020-01-24",3.54,3.59,3.44,3.51,46000.0],["2020-01-27",3.5,3.5,3.36,3.38,63400.0],["2020-01-28",3.41,3.53,3.41,3.48,17300.0],["2020-01-29",3.41,3.69,3.41,3.6,137600.0],["2020-01-30",3.63,3.71,3.33,3.42,89300.0],["2020-01-31",3.44,3.45,3.27,3.33,69500.0],["2020-02-03",3.37,3.52,3.34,3.49,31900.0],["2020-02-04",3.54,3.59,3.4,3.48,45100.0],["2020-02-05",3.43,3.45,3.37,3.38,45000.0],["2020-02-06",3.38,3.43,3.33,3.43,42600.0],["2020-02-07",3.42,3.43,3.31,3.33,32000.0],["2020-02-10",3.31,3.37,3.24,3.26,104300.0],["2020-02-11",3.28,3.4,3.25,3.33,29800.0],["2020-02-12",3.37,3.45,3.28,3.39,68700.0],["2020-02-13",3.37,3.44,3.37,3.42,42700.0],["2020-02-14",3.45,3.79,3.44,3.68,228400.0],["2020-02-18",3.61,3.81,3.61,3.73,142000.0],["2020-02-19",3.79,3.95,3.66,3.87,91800.0],["2020-02-20",3.9,4.24,3.87,4.15,320000.0],["2020-02-21",4.19,4.23,3.66,3.81,180600.0],["2020-02-24",3.76,3.81,3.6,3.78,75900.0],["2020-02-25",3.8,3.85,3.66,3.73,126000.0],["2020-02-26",3.71,3.82,3.51,3.51,122400.0],["2020-02-27",3.47,3.48,3.06,3.35,374500.0],["2020-02-28",3.19,3.33,3.06,3.1,141800.0],["2020-03-02",3.18,3.44,3.15,3.39,187300.0],["2020-03-03",3.41,3.53,3.13,3.23,68600.0],["2020-03-04",3.27,3.4,3.22,3.34,49000.0],["2020-03-05",3.38,3.45,3.12,3.24,108700.0],["2020-03-06",3.15,3.26,3.1,3.22,72400.0],["2020-03-09",3.09,3.25,2.96,3.04,173900.0],["2020-03-10",3.18,3.24,2.86,2.94,130200.0],["2020-03-11",2.85,2.91,2.61,2.74,157300.0],["2020-03-12",2.56,2.72,2.37,2.62,164200.0],["2020-03-13",2.76,2.83,2.2,2.81,422600.0],["2020-03-16",2.47,2.85,2.24,2.78,188200.0],["2020-03-17",2.76,3.25,2.73,3.03,184400.0],["2020-03-18",2.96,2.96,2.61,2.78,202400.0],["2020-03-19",2.75,2.85,2.55,2.75,97500.0],["2020-03-20",2.75,2.89,2.5,2.51,177500.0],["2020-03-23",2.5,2.75,2.34,2.7,240400.0],["2020-03-24",2.76,2.99,2.76,2.94,275600.0],["2020-03-25",2.94,2.99,2.7,2.93,250800.0],["2020-03-26",3.0,3.0,2.6,2.7,158500.0],["2020-03-27",2.65,2.83,2.6,2.64,107600.0],["2020-03-30",2.56,2.67,2.47,2.47,173200.0],["2020-03-31",2.42,2.6,2.32,2.34,231400.0],["2020-04-01",2.3,2.34,2.15,2.18,101900.0],["2020-04-02",2.12,2.27,1.98,1.99,237700.0],["2020-04-03",2.0,2.07,1.66,1.79,286400.0],["2020-04-06",1.82,2.03,1.82,1.91,84900.0],["2020-04-07",1.93,2.09,1.86,1.95,152600.0],["2020-04-08",1.91,2.24,1.88,2.08,136800.0],["2020-04-09",2.16,2.16,1.85,2.05,218300.0],["2020-04-13",2.13,2.43,2.0,2.35,109300.0],["2020-04-14",2.4,2.54,2.35,2.4,109600.0],["2020-04-15",2.32,2.37,2.12,2.16,124500.0],["2020-04-16",2.16,2.3,2.16,2.26,71300.0],["2020-04-17",2.25,2.5,2.18,2.39,42500.0],["2020-04-20",2.45,2.6,2.3,2.46,100600.0],["2020-04-21",2.49,2.57,2.31,2.43,69800.0],["2020-04-22",2.43,2.54,2.42,2.48,37500.0],["2020-04-23",2.48,2.78,2.39,2.66,172700.0],["2020-04-24",2.86,2.87,2.7,2.82,81100.0],["2020-04-27",2.84,3.04,2.81,3.0,128600.0],["2020-04-28",3.0,3.01,2.93,3.0,71200.0],["2020-04-29",3.0,3.0,2.87,2.89,90300.0],["2020-04-30",2.92,3.05,2.8,3.01,49000.0],["2020-05-01",2.96,3.0,2.7,2.82,81400.0],["2020-05-04",2.74,2.74,2.56,2.64,60000.0],["2020-05-05",2.56,2.89,2.47,2.72,70000.0],["2020-05-06",2.71,2.87,2.61,2.67,33900.0],["2020-05-07",2.66,3.3,2.64,3.27,499400.0],["2020-05-08",3.09,3.63,3.01,3.61,289500.0],["2020-05-11",3.52,4.03,3.51,3.81,357000.0],["2020-05-12",3.86,3.92,3.63,3.84,135700.0],["2020-05-13",3.88,3.9,3.52,3.81,207400.0],["2020-05-14",3.78,4.0,3.52,3.95,243100.0],["2020-05-15",3.96,4.25,3.91,4.13,287900.0],["2020-05-18",4.12,4.26,3.75,3.82,362500.0],["2020-05-19",3.87,4.18,3.86,4.14,143200.0],["2020-05-20",4.15,4.25,4.07,4.2,142000.0],["2020-05-21",4.24,4.36,4.15,4.21,109000.0],["2020-05-22",4.18,4.33,4.17,4.28,92700.0],["2020-05-26",4.28,4.58,4.2,4.5,206700.0],["2020-05-27",4.55,4.7,4.33,4.7,144100.0],["2020-05-28",4.71,4.96,4.7,4.86,242500.0],["2020-05-29",4.86,4.97,4.36,4.45,238400.0],["2020-06-01",4.36,4.96,4.36,4.86,164000.0],["2020-06-02",4.92,5.09,4.73,4.89,216700.0],["2020-06-03",4.98,4.98,4.77,4.81,175200.0],["2020-06-04",4.81,4.98,4.71,4.96,190300.0],["2020-06-05",5.0,5.14,4.85,5.12,165500.0],["2020-06-08",5.12,5.27,5.0,5.03,171700.0],["2020-06-09",5.04,5.14,4.84,5.04,202900.0],["2020-06-10",4.97,5.25,4.8,5.13,219100.0],["2020-06-11",5.01,5.13,4.38,4.43,239200.0],["2020-06-12",4.64,4.94,4.6,4.91,124700.0],["2020-06-15",4.79,5.18,4.78,4.85,182400.0],["2020-06-16",5.06,5.23,4.9,5.05,134900.0],["2020-06-17",5.04,5.25,5.03,5.05,108500.0],["2020-06-18",5.02,5.2,4.92,4.99,95800.0],["2020-06-19",5.02,5.19,4.96,5.13,139600.0],["2020-06-22",5.16,5.25,5.06,5.24,147800.0],["2020-06-23",5.25,5.29,5.0,5.12,199500.0],["2020-06-24",5.15,5.48,5.06,5.44,352000.0],["2020-06-25",5.48,5.7,4.91,5.01,422100.0],["2020-06-26",5.05,5.1,4.02,4.05,3616500.0],["2020-06-29",4.34,4.39,3.68,3.81,661500.0],["2020-06-30",3.85,4.13,3.68,4.06,278200.0],["2020-07-01",4.03,4.1,3.51,3.68,284100.0],["2020-07-02",3.68,3.94,3.68,3.86,167800.0],["2020-07-06",3.88,3.92,3.47,3.62,265600.0],["2020-07-07",3.58,3.68,3.34,3.39,146600.0],["2020-07-08",3.45,3.45,3.14,3.29,256300.0],["2020-07-09",3.34,3.34,3.15,3.21,159100.0],["2020-07-10",3.21,3.44,3.15,3.38,210100.0],["2020-07-13",3.55,3.69,3.31,3.43,249100.0],["2020-07-14",3.45,3.64,3.3,3.37,161800.0],["2020-07-15",3.4,3.5,3.34,3.46,134300.0],["2020-07-16",3.4,3.45,3.23,3.26,127000.0],["2020-07-17",3.34,3.36,3.17,3.31,128300.0],["2020-07-20",3.35,3.47,3.27,3.43,225800.0],["2020-07-21",3.48,3.57,3.29,3.33,128600.0],["2020-07-22",3.35,3.45,3.25,3.25,121200.0],["2020-07-23",3.29,3.32,3.2,3.21,97300.0],["2020-07-24",3.21,3.26,3.1,3.17,77300.0],["2020-07-27",3.23,3.45,3.23,3.45,131500.0],["2020-07-28",3.5,3.58,3.2,3.29,220400.0],["2020-07-29",3.32,3.38,3.21,3.35,79100.0],["2020-07-30",3.3,3.34,3.22,3.3,66500.0],["2020-07-31",3.34,3.41,3.21,3.38,120800.0],["2020-08-03",3.43,3.7,3.38,3.54,135300.0],["2020-08-04",3.54,3.74,3.34,3.4,165000.0],["2020-08-05",3.44,3.63,3.4,3.62,98500.0],["2020-08-06",3.6,4.11,3.6,4.08,290300.0],["2020-08-07",4.0,4.0,3.58,3.61,243400.0],["2020-08-10",3.67,3.67,3.11,3.19,303100.0],["2020-08-11",3.17,3.17,2.98,2.99,219200.0],["2020-08-12",3.0,3.04,2.84,2.92,206300.0],["2020-08-13",2.9,3.04,2.85,3.02,111700.0],["2020-08-14",3.01,3.04,2.34,2.57,2299200.0],["2020-08-17",2.47,2.5,2.27,2.34,605300.0],["2020-08-18",2.25,2.32,2.2,2.28,285300.0],["2020-08-19",2.29,2.35,2.15,2.24,308700.0],["2020-08-20",2.24,2.27,2.16,2.17,145300.0],["2020-08-21",2.17,2.19,2.01,2.14,377800.0],["2020-08-24",2.17,2.32,2.03,2.28,358300.0],["2020-08-25",2.27,2.39,2.15,2.25,441900.0],["2020-08-26",2.29,2.31,2.27,2.27,108600.0],["2020-08-27",2.26,2.3,2.21,2.27,288000.0],["2020-08-28",2.3,2.34,2.25,2.3,157000.0],["2020-08-31",2.3,2.37,2.21,2.32,190100.0],["2020-09-01",2.31,2.38,2.27,2.35,161100.0],["2020-09-02",2.33,2.6,2.31,2.53,348700.0],["2020-09-03",2.53,2.64,2.45,2.58,380800.0],["2020-09-04",2.58,2.63,2.31,2.34,297300.0],["2020-09-08",2.34,2.35,2.22,2.31,97600.0],["2020-09-09",2.33,2.45,2.33,2.42,180200.0],["2020-09-10",2.43,3.0,2.42,2.69,591900.0],["2020-09-11",2.69,2.85,2.42,2.53,191400.0],["2020-09-14",2.54,2.54,2.37,2.4,135900.0],["2020-09-15",2.39,2.55,2.38,2.47,114000.0],["2020-09-16",2.47,3.08,2.45,2.71,668400.0],["2020-09-17",2.77,2.87,2.6,2.69,177900.0],["2020-09-18",2.75,3.03,2.61,2.9,368800.0],["2020-09-21",2.88,2.88,2.4,2.41,303500.0],["2020-09-22",2.42,2.51,2.32,2.43,149700.0],["2020-09-23",2.4,2.5,2.35,2.38,94600.0],["2020-09-24",2.37,2.57,2.35,2.44,190600.0],["2020-09-25",2.43,2.59,2.38,2.48,179100.0],["2020-09-28",2.53,2.7,2.48,2.65,145700.0],["2020-09-29",2.65,2.83,2.63,2.81,128800.0],["2020-09-30",2.84,2.84,2.65,2.7,77900.0],["2020-10-01",2.68,2.81,2.62,2.78,87100.0],["2020-10-02",2.69,2.83,2.62,2.72,98200.0],["2020-10-05",2.76,2.8,2.63,2.68,86600.0],["2020-10-06",2.69,2.75,2.63,2.72,115600.0],["2020-10-07",2.72,2.79,2.67,2.72,84500.0],["2020-10-08",2.76,2.8,2.64,2.7,115700.0],["2020-10-09",2.69,2.94,2.67,2.9,169500.0],["2020-10-12",2.9,2.92,2.79,2.89,99700.0],["2020-10-13",2.89,2.91,2.8,2.8,65100.0],["2020-10-14",2.84,2.86,2.8,2.83,84700.0],["2020-10-15",2.8,3.0,2.77,2.98,168800.0],["2020-10-16",2.95,3.1,2.78,2.86,135300.0],["2020-10-19",2.89,2.98,2.81,2.84,59300.0],["2020-10-20",2.87,2.9,2.73,2.78,57200.0],["2020-10-21",2.79,2.98,2.78,2.89,71200.0],["2020-10-22",2.93,3.04,2.79,2.89,109300.0],["2020-10-23",2.9,3.05,2.9,2.96,91600.0],["2020-10-26",2.98,2.99,2.72,2.76,80000.0],["2020-10-27",2.76,2.82,2.68,2.79,73700.0],["2020-10-28",2.77,2.77,2.52,2.62,96100.0],["2020-10-29",2.59,2.75,2.5,2.73,96700.0],["2020-10-30",2.67,2.71,2.54,2.59,47900.0],["2020-11-02",2.6,2.73,2.57,2.72,62100.0],["2020-11-03",2.72,2.88,2.63,2.82,90900.0],["2020-11-04",2.75,2.91,2.69,2.83,23000.0],["2020-11-05",2.76,2.95,2.76,2.84,87100.0],["2020-11-06",2.82,2.92,2.65,2.86,74900.0],["2020-11-09",3.03,3.07,2.88,2.98,284700.0],["2020-11-10",3.05,3.15,2.99,3.05,124800.0],["2020-11-11",3.11,3.11,3.01,3.06,63600.0],["2020-11-12",3.08,3.08,2.93,2.97,53300.0],["2020-11-13",2.99,3.01,2.92,2.95,74400.0],["2020-11-16",2.95,3.0,2.93,2.98,66800.0],["2020-11-17",2.88,2.95,2.66,2.71,187100.0],["2020-11-18",2.76,2.81,2.66,2.71,148500.0],["2020-11-19",2.71,2.79,2.6,2.73,90200.0],["2020-11-20",2.69,2.8,2.69,2.77,79900.0],["2020-11-23",2.78,2.83,2.73,2.79,102300.0],["2020-11-24",2.83,3.04,2.81,3.0,219500.0],["2020-11-25",3.04,3.06,2.87,2.87,92900.0],["2020-11-27",2.85,2.97,2.77,2.81,51000.0],["2020-11-30",2.81,2.99,2.79,2.93,70100.0],["2020-12-01",3.09,3.57,2.96,3.03,1674700.0],["2020-12-02",3.01,3.13,2.85,3.04,392200.0],["2020-12-03",3.02,3.17,2.96,3.01,117200.0],["2020-12-04",3.02,3.09,2.98,3.03,123400.0],["2020-12-07",3.06,3.06,2.76,2.83,352600.0],["2020-12-08",2.78,2.85,2.73,2.78,179200.0],["2020-12-09",2.82,2.86,2.66,2.69,247600.0],["2020-12-10",2.69,2.79,2.69,2.72,127300.0],["2020-12-11",2.68,2.76,2.58,2.75,348200.0],["2020-12-14",2.75,2.84,2.67,2.71,197300.0],["2020-12-15",2.75,2.8,2.68,2.73,53100.0],["2020-12-16",2.71,3.51,2.55,2.68,3114200.0],["2020-12-17",2.66,2.78,2.53,2.66,572800.0],["2020-12-18",2.66,2.66,2.56,2.62,360700.0],["2020-12-21",2.58,2.75,2.54,2.7,384500.0],["2020-12-22",2.7,2.96,2.67,2.95,234500.0],["2020-12-23",2.93,3.12,2.78,2.83,494500.0],["2020-12-24",2.83,2.91,2.78,2.81,69000.0],["2020-12-28",2.81,2.84,2.74,2.76,182300.0],["2020-12-29",2.75,2.93,2.67,2.82,312600.0],["2020-12-30",2.79,2.86,2.71,2.82,145600.0],["2020-12-31",2.84,2.85,2.75,2.81,201700.0],["2021-01-04",2.81,2.85,2.65,2.67,138900.0],["2021-01-05",2.71,2.89,2.7,2.83,84100.0],["2021-01-06",2.84,2.92,2.74,2.85,121800.0],["2021-01-07",2.87,2.92,2.78,2.85,99600.0],["2021-01-08",2.86,2.95,2.8,2.92,155500.0],["2021-01-11",2.9,3.05,2.82,2.94,164300.0],["2021-01-12",2.94,3.11,2.94,3.11,171500.0],["2021-01-13",3.13,4.86,3.08,3.95,2963900.0],["2021-01-14",3.91,4.2,3.56,3.95,793500.0],["2021-01-15",3.95,4.22,3.62,3.94,360300.0],["2021-01-19",3.94,4.05,3.77,3.8,313100.0],["2021-01-20",3.94,4.35,3.8,4.25,385900.0],["2021-01-21",4.3,4.61,4.04,4.46,505100.0],["2021-01-22",4.45,4.55,4.13,4.19,352400.0],["2021-01-25",4.6,5.17,4.42,4.86,889300.0],["2021-01-26",4.99,5.02,4.64,4.81,506600.0],["2021-01-27",4.78,4.86,4.2,4.29,522600.0],["2021-01-28",4.29,4.3,3.67,3.89,553100.0],["2021-01-29",3.93,4.4,3.87,4.06,360900.0],["2021-02-01",4.1,4.27,3.91,4.14,188000.0],["2021-02-02",4.15,4.15,3.86,3.98,231900.0],["2021-02-03",3.97,4.09,3.87,4.0,258900.0],["2021-02-04",4.05,4.8,3.95,4.77,415800.0],["2021-02-05",4.95,5.5,4.73,5.27,951200.0],["2021-02-08",5.39,5.49,4.73,5.0,546200.0],["2021-02-09",4.91,5.1,4.81,4.98,295600.0],["2021-02-10",4.99,4.99,4.53,4.57,276300.0],["2021-02-11",4.53,4.68,4.33,4.55,196600.0],["2021-02-12",4.46,4.79,4.4,4.76,135400.0],["2021-02-16",4.79,4.89,4.58,4.8,158600.0],["2021-02-17",4.72,5.2,4.6,5.17,344400.0],["2021-02-18",5.12,5.66,4.87,5.37,671300.0],["2021-02-19",5.33,5.45,4.95,5.03,344000.0],["2021-02-22",5.03,5.36,4.82,4.87,236400.0],["2021-02-23",4.6,4.71,4.01,4.62,277500.0],["2021-02-24",4.5,4.84,4.5,4.62,103000.0],["2021-02-25",4.62,4.76,4.05,4.07,204000.0],["2021-02-26",4.0,4.29,3.93,4.03,213900.0],["2021-03-01",4.12,4.18,3.86,4.03,252900.0],["2021-03-02",3.96,4.07,3.78,3.89,239800.0],["2021-03-03",3.85,3.95,3.69,3.7,249100.0],["2021-03-04",3.74,3.75,3.4,3.68,433300.0],["2021-03-05",3.72,3.72,3.26,3.64,191000.0],["2021-03-08",3.64,3.8,3.51,3.53,119800.0],["2021-03-09",3.65,3.89,3.61,3.77,228900.0],["2021-03-10",3.8,3.92,3.74,3.75,139200.0],["2021-03-11",3.82,3.9,3.75,3.9,181300.0],["2021-03-12",3.8,3.85,3.51,3.58,227800.0],["2021-03-15",3.42,3.64,3.38,3.43,180100.0],["2021-03-16",3.45,3.48,3.21,3.22,147700.0],["2021-03-17",3.22,3.29,3.05,3.22,134700.0],["2021-03-18",3.23,3.39,3.18,3.19,67100.0],["2021-03-19",3.16,3.31,3.14,3.2,225100.0],["2021-03-22",3.27,3.36,3.17,3.28,180700.0],["2021-03-23",3.24,3.29,3.06,3.07,114000.0],["2021-03-24",3.03,3.23,2.9,2.91,205500.0],["2021-03-25",2.85,3.06,2.79,3.04,127400.0],["2021-03-26",3.08,3.08,2.93,2.99,77900.0],["2021-03-29",3.0,3.0,2.84,2.87,64700.0],["2021-03-30",2.85,2.99,2.71,2.71,115700.0],["2021-03-31",2.76,2.9,2.75,2.84,245100.0],["2021-04-01",2.95,3.05,2.87,3.03,73300.0],["2021-04-05",3.12,3.12,2.8,2.84,215200.0],["2021-04-06",2.83,3.15,2.83,3.03,123700.0],["2021-04-07",3.02,3.02,2.81,2.88,104500.0],["2021-04-08",2.88,2.91,2.74,2.8,101500.0],["2021-04-09",2.84,2.84,2.7,2.76,77400.0],["2021-04-12",2.76,2.77,2.48,2.63,235600.0],["2021-04-13",2.62,2.71,2.57,2.67,81000.0],["2021-04-14",2.7,2.75,2.55,2.57,125700.0],["2021-04-15",2.57,2.6,2.47,2.52,247700.0],["2021-04-16",2.54,2.7,2.5,2.67,189800.0],["2021-04-19",2.69,2.69,2.41,2.51,198900.0],["2021-04-20",2.46,2.5,2.4,2.47,131500.0],["2021-04-21",2.43,2.66,2.43,2.6,131800.0],["2021-04-22",2.63,2.7,2.53,2.58,115100.0],["2021-04-23",2.62,2.74,2.59,2.7,100100.0],["2021-04-26",2.68,2.96,2.68,2.82,157700.0],["2021-04-27",2.86,3.0,2.8,2.85,210400.0],["2021-04-28",2.82,2.83,2.7,2.73,231400.0],["2021-04-29",2.74,2.84,2.57,2.63,71300.0],["2021-04-30",2.62,2.71,2.54,2.56,152800.0],["2021-05-03",2.59,2.64,2.52,2.58,98800.0],["2021-05-04",2.54,2.63,2.44,2.61,150600.0],["2021-05-05",2.65,2.65,2.45,2.48,194500.0],["2021-05-06",2.45,2.5,2.35,2.43,195100.0],["2021-05-07",2.46,2.6,2.35,2.52,198800.0],["2021-05-10",2.55,2.75,2.44,2.69,233000.0],["2021-05-11",2.52,2.86,2.43,2.79,387600.0],["2021-05-12",2.74,2.77,2.45,2.47,94900.0],["2021-05-13",2.46,2.58,2.4,2.41,192400.0],["2021-05-14",2.43,2.54,2.35,2.43,131400.0],["2021-05-17",2.43,2.45,2.31,2.33,240900.0],["2021-05-18",2.32,2.38,2.19,2.27,283400.0],["2021-05-19",2.23,2.31,2.12,2.26,187700.0],["2021-05-20",2.29,2.31,2.1,2.13,314500.0],["2021-05-21",2.14,2.45,2.08,2.42,284600.0],["2021-05-24",2.42,2.42,2.25,2.31,108700.0],["2021-05-25",2.35,2.38,2.19,2.2,75700.0],["2021-05-26",2.19,2.35,2.17,2.33,84300.0],["2021-05-27",2.35,2.5,2.33,2.46,157100.0],["2021-05-28",2.55,2.61,2.35,2.38,91300.0],["2021-06-01",2.39,2.49,2.34,2.41,69000.0],["2021-06-02",2.43,2.49,2.39,2.4,80300.0],["2021-06-03",2.41,2.58,2.35,2.51,109100.0],["2021-06-04",2.55,2.67,2.41,2.55,152000.0],["2021-06-07",2.56,2.63,2.4,2.45,121900.0],["2021-06-08",2.44,2.55,2.42,2.48,64000.0],["2021-06-09",2.48,2.58,2.43,2.48,62400.0],["2021-06-10",2.5,2.5,2.4,2.41,72200.0],["2021-06-11",2.4,2.47,2.36,2.44,99900.0],["2021-06-14",2.43,2.49,2.29,2.32,101800.0],["2021-06-15",2.3,2.3,2.2,2.22,113100.0],["2021-06-16",2.22,2.26,2.16,2.18,154100.0],["2021-06-17",2.18,2.3,2.1,2.12,183600.0],["2021-06-18",2.12,2.16,2.04,2.08,218900.0],["2021-06-21",2.07,2.13,2.01,2.05,149800.0],["2021-06-22",2.05,2.13,2.02,2.1,159500.0],["2021-06-23",2.13,2.55,2.13,2.44,499300.0],["2021-06-24",2.48,2.53,2.27,2.39,289600.0],["2021-06-25",2.39,2.45,2.29,2.38,3132800.0],["2021-06-28",2.36,2.48,2.36,2.45,92500.0],["2021-06-29",2.42,2.46,2.34,2.34,69400.0],["2021-06-30",2.37,2.46,2.29,2.37,130900.0],["2021-07-01",2.37,2.39,2.3,2.34,83200.0],["2021-07-02",2.31,2.31,2.21,2.29,87800.0],["2021-07-06",2.3,2.4,2.25,2.32,102500.0],["2021-07-07",2.3,2.35,2.14,2.19,96200.0],["2021-07-08",2.17,2.19,2.1,2.18,65800.0],["2021-07-09",2.22,2.34,2.18,2.25,212000.0],["2021-07-12",2.26,2.42,2.2,2.35,271400.0],["2021-07-13",2.34,2.37,2.22,2.31,127200.0],["2021-07-14",2.3,2.31,2.16,2.19,96200.0],["2021-07-15",2.15,2.16,2.08,2.15,154300.0],["2021-07-16",2.14,2.15,2.05,2.06,76400.0],["2021-07-19",2.01,2.14,2.0,2.11,81600.0],["2021-07-20",2.13,2.29,2.12,2.21,94500.0],["2021-07-21",2.25,2.25,2.16,2.17,40400.0],["2021-07-22",2.19,2.23,2.14,2.22,35300.0],["2021-07-23",2.17,2.23,2.16,2.22,53000.0],["2021-07-26",2.23,2.23,2.16,2.18,24100.0],["2021-07-27",2.16,2.26,2.12,2.19,97300.0],["2021-07-28",2.19,2.24,2.16,2.18,30400.0],["2021-07-29",2.19,2.32,2.16,2.28,114400.0],["2021-07-30",2.27,2.65,2.24,2.55,336400.0],["2021-08-02",2.59,2.71,2.4,2.46,186000.0],["2021-08-03",2.45,2.46,2.36,2.39,43500.0],["2021-08-04",2.38,2.46,2.3,2.38,55700.0],["2021-08-05",2.37,2.58,2.37,2.57,113400.0],["2021-08-06",2.55,2.57,2.37,2.44,100000.0],["2021-08-09",2.4,2.43,2.01,2.26,657300.0],["2021-08-10",2.24,2.35,2.21,2.24,51600.0],["2021-08-11",2.28,2.37,2.22,2.37,217400.0],["2021-08-12",2.37,2.42,2.22,2.31,132700.0],["2021-08-13",2.3,2.34,1.76,1.96,755100.0],["2021-08-16",2.02,2.47,2.02,2.25,660200.0],["2021-08-17",2.18,2.19,2.06,2.09,171500.0],["2021-08-18",2.06,2.13,2.03,2.07,64900.0],["2021-08-19",2.03,2.07,2.01,2.03,63500.0],["2021-08-20",2.06,2.09,2.02,2.09,46700.0],["2021-08-23",2.08,2.23,2.03,2.22,56100.0],["2021-08-24",2.2,2.2,2.15,2.17,16000.0],["2021-08-25",2.17,2.3,2.08,2.11,167300.0],["2021-08-26",2.11,2.25,2.1,2.15,38200.0],["2021-08-27",2.15,2.25,2.15,2.2,38600.0],["2021-08-30",2.17,2.28,2.17,2.24,23400.0],["2021-08-31",2.22,2.31,2.19,2.29,71400.0],["2021-09-01",2.33,2.33,2.22,2.27,19900.0],["2021-09-02",2.27,2.33,2.25,2.25,27100.0],["2021-09-03",2.24,2.28,2.19,2.25,23500.0],["2021-09-07",2.15,2.43,2.13,2.36,127800.0],["2021-09-08",2.38,2.44,2.3,2.39,73500.0],["2021-09-09",2.35,2.47,2.32,2.37,73400.0],["2021-09-10",2.4,3.18,2.4,2.88,2489600.0],["2021-09-13",2.81,2.9,2.18,2.22,1519100.0],["2021-09-14",2.22,2.44,2.13,2.3,489000.0],["2021-09-15",2.27,2.55,2.2,2.45,262900.0],["2021-09-16",2.49,2.55,2.43,2.47,97400.0],["2021-09-17",2.47,2.56,2.38,2.47,209600.0],["2021-09-20",2.35,2.45,2.35,2.42,79800.0],["2021-09-21",2.42,2.44,2.26,2.44,62000.0],["2021-09-22",2.44,2.53,2.41,2.47,81200.0],["2021-09-23",2.48,2.59,2.43,2.56,108800.0],["2021-09-24",2.56,2.72,2.49,2.71,137600.0],["2021-09-27",2.73,2.8,2.66,2.69,47000.0],["2021-09-28",2.66,2.69,2.51,2.57,54400.0],["2021-09-29",2.61,2.63,2.48,2.52,42800.0],["2021-09-30",2.51,2.65,2.45,2.56,180800.0],["2021-10-01",2.57,2.59,2.44,2.56,95900.0],["2021-10-04",2.53,2.63,2.44,2.44,84900.0],["2021-10-05",2.44,2.59,2.4,2.46,39800.0],["2021-10-06",2.43,2.46,2.39,2.4,60400.0],["2021-10-07",2.4,2.5,2.3,2.41,47100.0],["2021-10-08",2.42,2.46,2.35,2.41,53200.0],["2021-10-11",2.39,2.45,2.36,2.4,12100.0],["2021-10-12",2.4,2.46,2.31,2.36,105200.0],["2021-10-13",2.4,2.42,2.27,2.32,88000.0],["2021-10-14",2.29,2.4,2.29,2.39,28000.0],["2021-10-15",2.36,2.44,2.3,2.31,79000.0],["2021-10-18",2.29,2.34,2.29,2.34,22500.0],["2021-10-19",2.27,2.37,2.25,2.37,22400.0],["2021-10-20",2.34,2.44,2.34,2.41,29300.0],["2021-10-21",2.41,2.42,2.34,2.37,21900.0],["2021-10-22",2.35,2.36,2.21,2.25,62000.0],["2021-10-25",2.25,2.29,2.16,2.28,44800.0],["2021-10-26",2.28,2.34,2.18,2.29,68800.0],["2021-10-27",2.25,2.35,2.25,2.31,12800.0],["2021-10-28",2.29,2.4,2.29,2.39,39800.0],["2021-10-29",2.35,2.35,2.25,2.25,53800.0],["2021-11-01",2.25,2.45,2.22,2.22,86100.0],["2021-11-02",2.2,2.28,2.16,2.28,99200.0],["2021-11-03",2.26,2.28,2.2,2.23,23500.0],["2021-11-04",2.23,2.27,2.16,2.17,77300.0],["2021-11-05",2.2,2.48,2.2,2.47,248300.0],["2021-11-08",2.48,2.49,2.31,2.35,52900.0],["2021-11-09",2.33,2.36,2.27,2.32,21300.0],["2021-11-10",2.3,2.34,2.27,2.29,27400.0],["2021-11-11",2.3,2.35,2.28,2.35,14100.0],["2021-11-12",2.32,2.41,2.3,2.38,30800.0],["2021-11-15",2.36,2.43,2.31,2.36,47200.0],["2021-11-16",2.36,2.37,2.31,2.33,46000.0],["2021-11-17",2.35,2.45,2.31,2.39,125800.0],["2021-11-18",2.38,2.44,2.25,2.28,58200.0],["2021-11-19",2.25,2.31,2.05,2.13,227900.0],["2021-11-22",2.1,2.15,2.02,2.05,94100.0],["2021-11-23",2.07,2.09,1.97,2.05,122400.0],["2021-11-24",2.06,2.13,2.0,2.13,36900.0],["2021-11-26",2.11,2.12,2.03,2.12,17000.0],["2021-11-29",2.12,2.12,2.05,2.07,14200.0],["2021-11-30",2.07,2.07,1.98,2.01,131500.0],["2021-12-01",2.03,2.09,1.9,1.9,80800.0],["2021-12-02",1.93,2.03,1.9,2.0,66600.0],["2021-12-03",2.0,2.09,1.9,2.06,87100.0],["2021-12-06",2.05,2.05,1.88,1.95,70700.0],["2021-12-07",1.92,2.0,1.88,1.9,106100.0],["2021-12-08",1.92,1.99,1.89,1.9,147800.0],["2021-12-09",1.9,1.97,1.9,1.9,99900.0],["2021-12-10",1.87,1.93,1.86,1.92,97000.0],["2021-12-13",1.9,1.93,1.85,1.87,59800.0],["2021-12-14",1.85,1.91,1.84,1.87,43100.0],["2021-12-15",1.89,1.89,1.83,1.85,97600.0],["2021-12-16",1.85,1.87,1.85,1.86,45500.0],["2021-12-17",1.83,1.88,1.82,1.86,35200.0],["2021-12-20",1.83,1.85,1.72,1.74,372500.0],["2021-12-21",1.75,1.8,1.72,1.74,158700.0],["2021-12-22",1.73,1.78,1.72,1.73,135400.0],["2021-12-23",1.78,1.82,1.74,1.75,72700.0],["2021-12-27",1.73,1.75,1.7,1.72,71800.0],["2021-12-28",1.71,1.77,1.7,1.7,47600.0],["2021-12-29",1.7,1.72,1.65,1.68,129700.0],["2021-12-30",1.68,1.75,1.68,1.74,95400.0],["2021-12-31",1.7,1.82,1.67,1.72,144400.0],["2022-01-03",1.78,1.8,1.72,1.79,72600.0],["2022-01-04",1.8,1.88,1.75,1.8,20500.0],["2022-01-05",1.86,1.86,1.78,1.8,49200.0],["2022-01-06",1.83,1.85,1.76,1.79,17300.0],["2022-01-07",1.81,1.86,1.77,1.79,14200.0],["2022-01-10",1.79,1.8,1.75,1.75,22700.0],["2022-01-11",1.8,1.82,1.76,1.8,19200.0],["2022-01-12",1.78,1.79,1.75,1.78,16000.0],["2022-01-13",1.77,1.8,1.77,1.8,11000.0],["2022-01-14",1.79,1.8,1.63,1.64,105500.0],["2022-01-18",1.61,1.63,1.56,1.58,129700.0],["2022-01-19",1.57,1.6,1.56,1.59,20500.0],["2022-01-20",1.56,1.59,1.56,1.57,26000.0],["2022-01-21",1.56,1.57,1.39,1.52,142000.0],["2022-01-24",1.44,1.48,1.34,1.41,111500.0],["2022-01-25",1.41,1.45,1.35,1.41,49500.0],["2022-01-26",1.42,1.49,1.41,1.45,19700.0],["2022-01-27",1.44,1.46,1.41,1.41,16900.0],["2022-01-28",1.41,1.44,1.35,1.38,98000.0],["2022-01-31",1.36,1.49,1.36,1.48,63900.0],["2022-02-01",1.48,1.56,1.46,1.51,59000.0],["2022-02-02",1.51,1.51,1.42,1.45,42900.0],["2022-02-03",1.43,1.45,1.42,1.44,30200.0],["2022-02-04",1.46,1.46,1.43,1.44,7300.0],["2022-02-07",1.43,1.44,1.4,1.41,69700.0],["2022-02-08",1.4,1.49,1.35,1.42,210500.0],["2022-02-09",1.52,1.75,1.42,1.73,133800.0],["2022-02-10",1.74,1.92,1.7,1.86,103500.0],["2022-02-11",1.88,1.92,1.8,1.91,78400.0],["2022-02-14",1.9,1.9,1.75,1.82,31600.0],["2022-02-15",1.85,1.85,1.76,1.76,6100.0],["2022-02-16",1.78,1.94,1.76,1.87,31100.0],["2022-02-17",1.85,1.85,1.79,1.79,18500.0],["2022-02-18",1.76,1.83,1.75,1.8,13800.0],["2022-02-22",1.77,1.9,1.75,1.84,27300.0],["2022-02-23",1.87,1.89,1.76,1.79,50200.0],["2022-02-24",1.75,1.84,1.65,1.78,42600.0],["2022-02-25",1.78,1.96,1.77,1.96,63900.0],["2022-02-28",1.98,2.02,1.96,1.99,57100.0],["2022-03-01",1.96,2.06,1.94,1.94,55100.0],["2022-03-02",1.96,2.07,1.93,1.96,33800.0],["2022-03-03",2.04,2.04,1.83,1.98,45300.0],["2022-03-04",1.94,2.06,1.94,1.99,46000.0],["2022-03-07",2.0,2.05,1.92,2.0,27300.0],["2022-03-08",2.0,2.4,1.95,2.38,175600.0],["2022-03-09",2.32,2.36,2.13,2.16,92400.0],["2022-03-10",2.19,2.36,2.17,2.33,96000.0],["2022-03-11",2.29,2.33,2.18,2.22,61900.0],["2022-03-14",2.25,2.45,2.25,2.39,97500.0],["2022-03-15",2.39,2.43,2.35,2.4,65100.0],["2022-03-16",2.44,2.44,2.37,2.41,38600.0],["2022-03-17",2.43,2.43,2.22,2.34,94400.0],["2022-03-18",2.38,2.38,2.12,2.22,100800.0],["2022-03-21",2.19,2.25,2.16,2.22,18400.0],["2022-03-22",2.21,2.26,2.07,2.12,102200.0],["2022-03-23",2.14,2.14,2.06,2.06,8100.0],["2022-03-24",2.08,2.15,2.08,2.1,9600.0],["2022-03-25",2.09,2.09,1.9,1.96,104200.0],["2022-03-28",1.97,2.02,1.87,1.89,84100.0],["2022-03-29",1.89,2.0,1.89,1.96,33700.0],["2022-03-30",1.92,1.96,1.92,1.94,18100.0],["2022-03-31",1.99,1.99,1.92,1.92,9200.0],["2022-04-01",1.96,2.16,1.93,2.13,59900.0],["2022-04-04",2.14,2.19,2.1,2.14,18100.0],["2022-04-05",2.11,2.12,2.01,2.02,39900.0],["2022-04-06",1.95,2.19,1.95,2.11,44200.0],["2022-04-07",2.07,2.2,2.07,2.14,38700.0],["2022-04-08",2.14,2.15,2.02,2.02,12400.0],["2022-04-11",2.0,2.15,2.0,2.03,8400.0],["2022-04-12",2.08,2.2,2.01,2.18,8100.0],["2022-04-13",2.11,2.29,1.83,1.85,121000.0],["2022-04-14",1.98,2.06,1.97,2.0,35600.0],["2022-04-18",1.99,2.12,1.98,2.1,52500.0],["2022-04-19",2.05,2.1,1.91,1.97,84700.0],["2022-04-20",2.0,2.03,1.78,1.88,155900.0],["2022-04-21",1.95,1.98,1.91,1.91,28700.0],["2022-04-22",1.92,1.99,1.87,1.99,26700.0],["2022-04-25",1.99,1.99,1.89,1.9,7200.0],["2022-04-26",1.8,1.91,1.78,1.8,45000.0],["2022-04-27",1.81,1.93,1.8,1.81,16300.0],["2022-04-28",1.85,1.91,1.78,1.88,21800.0],["2022-04-29",1.8,1.86,1.8,1.86,17600.0],["2022-05-02",1.83,1.85,1.77,1.82,10000.0],["2022-05-03",1.8,1.88,1.8,1.81,3100.0],["2022-05-04",1.8,1.84,1.6,1.69,112500.0],["2022-05-05",1.74,1.74,1.69,1.7,27400.0],["2022-05-06",1.7,1.74,1.68,1.71,60500.0],["2022-05-09",1.68,1.77,1.68,1.73,74800.0],["2022-05-10",1.76,1.76,1.68,1.71,51600.0],["2022-05-11",1.68,1.75,1.66,1.67,38400.0],["2022-05-12",1.66,1.67,1.64,1.65,33400.0],["2022-05-13",1.64,1.71,1.64,1.67,16800.0],["2022-05-16",1.61,1.7,1.61,1.68,9300.0],["2022-05-17",1.69,1.69,1.66,1.66,6700.0],["2022-05-18",1.64,1.68,1.64,1.64,14000.0],["2022-05-19",1.59,1.66,1.58,1.6,40900.0],["2022-05-20",1.59,1.63,1.59,1.61,8800.0],["2022-05-23",1.63,1.64,1.59,1.6,11500.0],["2022-05-24",1.6,1.64,1.55,1.59,26500.0],["2022-05-25",1.6,1.62,1.53,1.58,34200.0],["2022-05-26",1.55,1.65,1.55,1.61,16000.0],["2022-05-27",1.66,1.71,1.62,1.7,14400.0],["2022-05-31",1.7,1.75,1.62,1.73,13700.0],["2022-06-01",1.79,1.99,1.76,1.97,54600.0],["2022-06-02",1.96,1.97,1.91,1.96,35700.0],["2022-06-03",1.98,2.02,1.94,2.0,55600.0],["2022-06-06",2.05,2.05,1.9,1.9,27700.0],["2022-06-07",2.04,2.04,1.95,1.99,61200.0],["2022-06-08",1.96,2.07,1.94,1.97,31600.0],["2022-06-09",1.92,2.04,1.9,1.9,21400.0],["2022-06-10",1.9,1.9,1.8,1.8,15100.0],["2022-06-13",1.75,1.76,1.66,1.66,66000.0],["2022-06-14",1.7,1.7,1.65,1.65,14900.0],["2022-06-15",1.7,1.71,1.51,1.56,119800.0],["2022-06-16",1.52,1.73,1.52,1.57,63300.0],["2022-06-17",1.66,1.7,1.58,1.7,24900.0],["2022-06-21",1.62,1.81,1.62,1.76,32800.0],["2022-06-22",1.73,1.81,1.7,1.71,17100.0],["2022-06-23",1.67,1.73,1.67,1.69,7500.0],["2022-06-24",1.7,1.81,1.58,1.75,27000.0],["2022-06-27",1.78,1.8,1.61,1.71,7700.0],["2022-06-28",1.75,1.75,1.71,1.71,6400.0],["2022-06-29",1.73,1.73,1.68,1.71,16900.0],["2022-06-30",1.72,1.74,1.68,1.74,16700.0],["2022-07-01",1.68,1.73,1.68,1.69,13100.0],["2022-07-05",1.64,1.76,1.64,1.71,26500.0],["2022-07-06",1.79,1.79,1.63,1.7,23100.0],["2022-07-07",1.75,1.79,1.68,1.77,19000.0],["2022-07-08",1.87,1.87,1.77,1.8,32400.0],["2022-07-11",1.82,1.82,1.74,1.77,11300.0],["2022-07-12",1.75,1.76,1.7,1.75,11500.0],["2022-07-13",1.75,1.75,1.73,1.73,800.0],["2022-07-14",1.7,1.7,1.63,1.68,19100.0],["2022-07-15",1.67,1.7,1.65,1.65,28100.0],["2022-07-18",1.65,1.75,1.65,1.75,73200.0],["2022-07-19",1.71,1.75,1.61,1.62,55100.0],["2022-07-20",1.65,1.7,1.65,1.65,7400.0],["2022-07-21",1.72,1.72,1.57,1.66,70900.0],["2022-07-22",1.66,1.71,1.55,1.67,44900.0],["2022-07-25",1.71,1.71,1.55,1.59,18800.0],["2022-07-26",1.59,1.69,1.59,1.6,12400.0],["2022-07-27",1.63,1.63,1.56,1.58,14800.0],["2022-07-28",1.59,1.59,1.57,1.58,12300.0],["2022-07-29",1.59,1.62,1.58,1.58,14500.0],["2022-08-01",1.61,1.63,1.57,1.59,18700.0],["2022-08-02",1.61,1.61,1.58,1.6,7400.0],["2022-08-03",1.61,1.65,1.59,1.63,11600.0],["2022-08-04",1.6,1.73,1.6,1.7,51500.0],["2022-08-05",1.7,2.04,1.62,1.85,266800.0],["2022-08-08",1.9,1.99,1.83,1.98,61800.0],["2022-08-09",2.0,2.05,1.93,1.96,39400.0],["2022-08-10",2.02,2.24,1.93,2.18,125100.0],["2022-08-11",2.11,2.29,2.05,2.17,98900.0],["2022-08-12",2.23,2.3,2.15,2.25,25700.0],["2022-08-15",2.25,2.27,2.14,2.27,21500.0],["2022-08-16",2.27,2.28,2.09,2.26,81600.0],["2022-08-17",2.21,2.5,2.14,2.41,114600.0],["2022-08-18",2.15,2.59,2.03,2.54,92700.0],["2022-08-19",2.6,2.77,2.55,2.6,57100.0],["2022-08-22",2.61,2.71,2.33,2.33,36800.0],["2022-08-23",2.43,2.45,2.39,2.42,11800.0],["2022-08-24",2.41,2.49,2.27,2.3,22800.0],["2022-08-25",2.28,2.5,2.22,2.26,49200.0],["2022-08-26",2.23,2.38,2.15,2.21,73700.0],["2022-08-29",2.2,2.4,2.18,2.19,41700.0],["2022-08-30",2.28,2.34,2.26,2.28,15700.0],["2022-08-31",2.32,2.4,2.3,2.31,17300.0],["2022-09-01",2.33,2.33,2.18,2.23,51300.0],["2022-09-02",2.3,2.33,2.19,2.2,39900.0],["2022-09-06",2.24,2.48,2.15,2.15,28600.0],["2022-09-07",2.1,2.17,2.1,2.1,17000.0],["2022-09-08",2.1,2.2,2.1,2.2,14500.0],["2022-09-09",2.24,2.24,2.14,2.2,12800.0],["2022-09-12",2.2,2.38,2.2,2.31,14200.0],["2022-09-13",2.3,2.35,2.28,2.32,9700.0],["2022-09-14",2.36,2.45,2.3,2.3,22500.0],["2022-09-15",2.34,2.34,2.29,2.31,9300.0],["2022-09-16",2.29,2.45,2.28,2.45,75300.0],["2022-09-19",2.44,2.82,2.44,2.81,67000.0],["2022-09-20",2.83,2.85,2.27,2.37,103600.0],["2022-09-21",2.35,2.45,2.27,2.38,21000.0],["2022-09-22",2.35,2.45,2.29,2.41,17400.0],["2022-09-23",2.41,2.41,2.15,2.29,19100.0],["2022-09-26",2.26,2.26,2.18,2.19,10600.0],["2022-09-27",2.19,2.23,2.19,2.2,2100.0],["2022-09-28",2.33,2.33,2.22,2.28,5000.0],["2022-09-29",2.17,2.3,2.15,2.17,19400.0],["2022-09-30",2.22,2.24,2.13,2.13,14700.0],["2022-10-03",2.18,2.29,2.18,2.28,3900.0],["2022-10-04",2.29,2.39,2.24,2.24,8200.0],["2022-10-05",2.18,2.27,2.18,2.21,4300.0],["2022-10-06",2.24,2.3,2.2,2.2,11100.0],["2022-10-07",2.2,2.27,2.19,2.19,4000.0],["2022-10-10",2.19,2.36,2.19,2.33,41600.0],["2022-10-11",2.43,2.44,2.33,2.34,44700.0],["2022-10-12",2.34,2.5,2.25,2.26,6300.0],["2022-10-13",2.25,2.35,2.25,2.29,15400.0],["2022-10-14",2.35,2.43,2.3,2.36,12800.0],["2022-10-17",2.36,2.53,2.36,2.46,38400.0],["2022-10-18",2.53,2.53,2.42,2.45,6000.0],["2022-10-19",2.52,2.53,2.42,2.47,11800.0],["2022-10-20",2.45,2.5,2.38,2.43,18100.0],["2022-10-21",2.48,2.53,2.41,2.45,29800.0],["2022-10-24",2.52,2.52,2.3,2.33,48300.0],["2022-10-25",2.39,2.43,2.34,2.38,9700.0],["2022-10-26",2.35,2.41,2.29,2.29,36700.0],["2022-10-27",2.36,2.48,2.28,2.41,190800.0],["2022-10-28",2.45,2.45,2.34,2.39,14800.0],["2022-10-31",2.41,2.53,2.38,2.44,18400.0],["2022-11-01",2.44,2.47,2.34,2.36,10300.0],["2022-11-02",2.49,2.49,2.32,2.34,42000.0],["2022-11-03",2.32,2.39,2.22,2.23,34000.0],["2022-11-04",2.5,2.5,2.3,2.46,35800.0],["2022-11-07",2.48,2.5,2.4,2.47,21800.0],["2022-11-08",2.43,2.48,2.41,2.44,37100.0],["2022-11-09",2.5,2.5,2.38,2.39,26000.0],["2022-11-10",2.44,2.44,2.39,2.42,12400.0],["2022-11-11",2.44,2.45,2.38,2.41,79400.0],["2022-11-14",2.41,2.41,2.3,2.4,35100.0],["2022-11-15",2.37,2.47,2.37,2.45,27400.0],["2022-11-16",2.5,2.5,2.37,2.44,21600.0],["2022-11-17",2.44,2.45,2.4,2.4,8000.0],["2022-11-18",2.39,2.43,2.3,2.38,25200.0],["2022-11-21",2.36,2.38,2.27,2.31,8100.0],["2022-11-22",2.31,2.33,2.28,2.3,21700.0],["2022-11-23",2.3,2.38,2.26,2.32,37100.0],["2022-11-25",2.27,2.32,2.27,2.31,5100.0],["2022-11-28",2.28,2.32,2.28,2.3,4800.0],["2022-11-29",2.28,2.35,2.28,2.3,9400.0],["2022-11-30",2.28,2.4,2.26,2.35,18500.0],["2022-12-01",2.38,2.42,2.3,2.36,14600.0],["2022-12-02",2.33,2.33,2.25,2.29,27500.0],["2022-12-05",2.28,2.3,2.2,2.22,23900.0],["2022-12-06",2.23,2.26,2.19,2.24,13000.0],["2022-12-07",2.22,2.25,2.15,2.18,24600.0],["2022-12-08",2.21,2.23,2.15,2.21,9500.0],["2022-12-09",2.2,2.3,2.15,2.3,16300.0],["2022-12-12",2.29,2.32,2.18,2.31,5700.0],["2022-12-13",2.35,2.4,2.15,2.28,19400.0],["2022-12-14",2.29,2.37,2.17,2.21,9800.0],["2022-12-15",2.16,2.21,2.16,2.16,10500.0],["2022-12-16",2.15,2.17,1.98,2.09,38900.0],["2022-12-19",2.06,2.1,2.02,2.02,15400.0],["2022-12-20",2.03,2.11,1.92,1.98,25700.0],["2022-12-21",2.0,2.17,1.99,2.01,25200.0],["2022-12-22",2.05,2.05,1.95,2.02,18600.0],["2022-12-23",2.05,2.17,1.96,2.03,38200.0],["2022-12-27",2.06,2.09,1.87,1.87,23000.0],["2022-12-28",1.83,1.99,1.83,1.91,23200.0],["2022-12-29",1.95,2.0,1.83,1.92,18500.0],["2022-12-30",1.91,1.99,1.91,1.91,29800.0],["2023-01-03",1.96,2.06,1.96,2.06,27300.0],["2023-01-04",2.09,2.3,2.09,2.29,30100.0],["2023-01-05",2.29,2.29,2.18,2.23,13400.0],["2023-01-06",2.29,2.3,2.17,2.28,16900.0],["2023-01-09",2.3,2.3,2.19,2.22,15500.0],["2023-01-10",2.2,2.28,2.17,2.25,25000.0],["2023-01-11",2.22,2.25,2.12,2.21,26100.0],["2023-01-12",2.21,2.21,2.12,2.2,10300.0],["2023-01-13",2.22,2.22,2.11,2.15,16100.0],["2023-01-17",2.15,2.26,2.1,2.24,31400.0],["2023-01-18",2.23,2.24,2.16,2.18,2600.0],["2023-01-19",2.21,2.24,2.15,2.15,19000.0],["2023-01-20",2.16,2.16,2.07,2.11,3100.0],["2023-01-23",2.13,2.15,2.1,2.11,22600.0],["2023-01-24",2.07,2.15,2.07,2.13,14000.0],["2023-01-25",2.13,2.15,1.95,2.04,80300.0],["2023-01-26",2.04,2.21,2.04,2.09,8000.0],["2023-01-27",2.05,2.12,2.01,2.05,13400.0],["2023-01-30",2.02,2.05,2.02,2.02,17900.0],["2023-01-31",2.07,2.16,2.02,2.12,19900.0],["2023-02-01",2.08,2.08,2.05,2.05,11400.0],["2023-02-02",2.12,2.12,2.07,2.1,17300.0],["2023-02-03",2.13,2.13,2.06,2.11,14700.0],["2023-02-06",2.07,2.07,2.04,2.07,4700.0],["2023-02-07",2.08,2.08,2.05,2.05,8000.0],["2023-02-08",2.04,2.04,2.03,2.04,3800.0],["2023-02-09",2.05,2.05,1.95,1.98,37300.0],["2023-02-10",2.0,2.06,1.92,1.95,17300.0],["2023-02-13",1.91,1.96,1.91,1.92,8500.0],["2023-02-14",1.97,2.0,1.92,1.99,21700.0],["2023-02-15",1.95,2.04,1.95,2.02,4100.0],["2023-02-16",2.02,2.02,1.89,1.92,52200.0],["2023-02-17",1.91,2.01,1.91,1.99,9400.0],["2023-02-21",1.98,1.98,1.93,1.95,4600.0],["2023-02-22",1.97,1.97,1.95,1.95,4000.0],["2023-02-23",1.95,1.97,1.92,1.93,23200.0],["2023-02-24",1.9,1.95,1.83,1.92,13000.0],["2023-02-27",1.92,1.95,1.85,1.88,13500.0],["2023-02-28",1.89,1.93,1.88,1.88,12700.0],["2023-03-01",1.87,1.9,1.87,1.87,19600.0],["2023-03-02",1.87,1.92,1.87,1.89,22800.0],["2023-03-03",1.9,1.94,1.89,1.9,9300.0],["2023-03-06",1.9,1.9,1.87,1.89,9300.0],["2023-03-07",1.85,1.87,1.82,1.82,46400.0],["2023-03-08",1.84,1.84,1.8,1.8,16200.0],["2023-03-09",1.81,1.82,1.75,1.75,11800.0],["2023-03-10",1.8,1.85,1.79,1.79,12600.0],["2023-03-13",1.78,1.92,1.78,1.9,90000.0],["2023-03-14",1.9,1.92,1.82,1.86,39200.0],["2023-03-15",1.86,1.86,1.82,1.82,26900.0],["2023-03-16",1.78,1.88,1.78,1.86,6400.0],["2023-03-17",1.85,1.95,1.85,1.9,43600.0],["2023-03-20",1.9,1.9,1.8,1.8,19700.0],["2023-03-21",1.81,1.84,1.78,1.78,19900.0],["2023-03-22",1.86,1.86,1.78,1.81,13700.0],["2023-03-23",1.78,1.8,1.78,1.79,3200.0],["2023-03-24",1.78,1.84,1.75,1.77,23000.0],["2023-03-27",1.78,1.79,1.71,1.74,12800.0],["2023-03-28",1.8,1.8,1.72,1.76,34600.0],["2023-03-29",1.79,1.8,1.71,1.72,18500.0],["2023-03-30",1.71,1.74,1.68,1.71,34300.0],["2023-03-31",1.7,1.74,1.68,1.71,12800.0],["2023-04-03",1.68,1.75,1.66,1.71,37500.0],["2023-04-04",1.69,1.74,1.68,1.73,35700.0],["2023-04-05",1.72,1.76,1.65,1.71,27500.0],["2023-04-06",1.64,1.71,1.64,1.67,18100.0],["2023-04-10",1.68,1.7,1.68,1.68,4100.0],["2023-04-11",1.74,1.74,1.6,1.66,44200.0],["2023-04-12",1.76,1.76,1.65,1.68,24300.0],["2023-04-13",1.66,1.7,1.63,1.67,3300.0],["2023-04-14",1.64,1.65,1.55,1.57,39400.0],["2023-04-17",1.59,1.63,1.58,1.58,9000.0],["2023-04-18",1.58,1.62,1.58,1.59,70900.0],["2023-04-19",1.59,1.65,1.59,1.64,5500.0],["2023-04-20",1.6,1.65,1.6,1.62,15200.0],["2023-04-21",1.59,1.65,1.59,1.65,3600.0],["2023-04-24",1.61,1.67,1.59,1.61,8400.0],["2023-04-25",1.66,1.66,1.59,1.59,31100.0],["2023-04-26",1.59,1.6,1.59,1.59,2400.0],["2023-04-27",1.6,1.7,1.59,1.62,17200.0],["2023-04-28",1.6,1.67,1.59,1.6,28200.0],["2023-05-01",1.62,1.64,1.59,1.59,48800.0],["2023-05-02",1.59,1.67,1.59,1.59,16300.0],["2023-05-03",1.59,1.66,1.59,1.59,20800.0],["2023-05-04",1.62,1.62,1.42,1.42,68500.0],["2023-05-05",1.5,1.59,1.5,1.59,47300.0],["2023-05-08",1.52,1.57,1.47,1.47,53700.0],["2023-05-09",1.52,1.55,1.51,1.55,4800.0],["2023-05-10",1.54,1.57,1.5,1.57,14000.0],["2023-05-11",1.57,1.6,1.54,1.54,16200.0],["2023-05-12",1.58,1.6,1.55,1.55,4500.0],["2023-05-15",1.5,1.56,1.5,1.54,21300.0],["2023-05-16",1.52,1.55,1.48,1.51,27000.0],["2023-05-17",1.51,1.59,1.51,1.59,5900.0],["2023-05-18",1.6,1.67,1.49,1.56,29300.0],["2023-05-19",1.53,1.53,1.5,1.52,8400.0],["2023-05-22",1.52,1.61,1.51,1.59,24100.0],["2023-05-23",1.66,1.66,1.58,1.59,17600.0],["2023-05-24",1.62,1.65,1.61,1.63,4400.0],["2023-05-25",1.59,1.62,1.55,1.58,38500.0],["2023-05-26",1.64,1.74,1.63,1.72,33600.0],["2023-05-30",1.78,1.78,1.67,1.71,25700.0],["2023-05-31",1.67,1.8,1.62,1.74,45600.0],["2023-06-01",1.78,1.81,1.67,1.75,13000.0],["2023-06-02",1.78,1.78,1.66,1.71,7800.0],["2023-06-05",1.76,1.85,1.69,1.7,47200.0],["2023-06-06",1.7,1.77,1.65,1.69,41600.0],["2023-06-07",1.75,1.81,1.7,1.76,22200.0],["2023-06-08",1.72,1.84,1.69,1.71,25200.0],["2023-06-09",1.75,1.76,1.7,1.74,21900.0],["2023-06-12",1.74,1.78,1.74,1.74,16100.0],["2023-06-13",1.76,1.77,1.72,1.72,24600.0],["2023-06-14",1.75,1.75,1.6,1.61,120600.0],["2023-06-15",1.6,1.68,1.52,1.53,201500.0],["2023-06-16",1.56,1.57,1.45,1.45,181200.0],["2023-06-20",1.49,1.57,1.45,1.47,249800.0],["2023-06-21",1.47,1.5,1.43,1.44,200500.0],["2023-06-22",1.47,1.64,1.46,1.6,73000.0],["2023-06-23",1.63,1.66,1.62,1.65,42100.0],["2023-06-26",1.65,1.71,1.6,1.6,17100.0],["2023-06-27",1.62,1.65,1.6,1.61,27200.0],["2023-06-28",1.65,1.66,1.6,1.6,29300.0],["2023-06-29",1.6,1.7,1.6,1.64,15500.0],["2023-06-30",1.64,1.66,1.6,1.6,14500.0],["2023-07-03",1.61,1.65,1.61,1.64,1000.0],["2023-07-05",1.61,1.66,1.57,1.62,5000.0],["2023-07-06",1.59,1.62,1.59,1.59,2000.0],["2023-07-07",1.59,1.7,1.59,1.61,24600.0],["2023-07-10",1.59,1.68,1.58,1.6,9200.0],["2023-07-11",1.71,1.71,1.52,1.62,27400.0],["2023-07-12",1.64,1.67,1.61,1.63,9900.0],["2023-07-13",1.62,1.7,1.62,1.7,14200.0],["2023-07-14",1.65,1.7,1.65,1.7,12900.0],["2023-07-17",1.67,1.67,1.61,1.63,44700.0],["2023-07-18",1.62,1.67,1.62,1.67,14800.0],["2023-07-19",1.69,1.71,1.63,1.68,21100.0],["2023-07-20",1.7,1.7,1.6,1.65,40400.0],["2023-07-21",1.61,1.68,1.61,1.65,11500.0],["2023-07-24",1.67,1.67,1.62,1.62,10800.0],["2023-07-25",1.59,1.65,1.58,1.61,8700.0],["2023-07-26",1.58,1.64,1.52,1.57,48800.0],["2023-07-27",1.55,1.64,1.55,1.61,18500.0],["2023-07-28",1.6,1.69,1.6,1.67,10900.0],["2023-07-31",1.71,1.73,1.66,1.68,36600.0],["2023-08-01",1.67,1.7,1.67,1.69,19700.0],["2023-08-02",1.71,1.71,1.67,1.67,17500.0],["2023-08-03",1.67,1.69,1.6,1.6,25600.0],["2023-08-04",1.47,1.75,1.47,1.66,112100.0],["2023-08-07",1.73,1.74,1.66,1.67,18200.0],["2023-08-08",1.57,1.7,1.57,1.63,26700.0],["2023-08-09",1.6,1.65,1.58,1.62,20800.0],["2023-08-10",1.58,1.66,1.58,1.65,24200.0],["2023-08-11",1.68,1.7,1.6,1.6,9200.0],["2023-08-14",1.6,1.63,1.57,1.62,17500.0],["2023-08-15",1.6,1.63,1.57,1.59,20300.0],["2023-08-16",1.57,1.61,1.56,1.58,20100.0],["2023-08-17",1.62,1.64,1.55,1.63,12900.0],["2023-08-18",1.59,1.64,1.59,1.6,9100.0],["2023-08-21",1.62,1.65,1.58,1.6,15700.0],["2023-08-22",1.57,1.66,1.57,1.57,8900.0],["2023-08-23",1.59,1.62,1.59,1.59,4900.0],["2023-08-24",1.57,1.6,1.57,1.59,4700.0],["2023-08-25",1.61,1.65,1.58,1.62,16100.0],["2023-08-28",1.63,1.66,1.42,1.53,363600.0],["2023-08-29",1.5,1.57,1.5,1.55,21400.0],["2023-08-30",1.52,1.56,1.47,1.53,13500.0],["2023-08-31",1.48,1.56,1.47,1.51,44100.0],["2023-09-01",1.6,1.6,1.5,1.5,13900.0],["2023-09-05",1.5,1.55,1.48,1.48,1800.0],["2023-09-06",1.58,1.58,1.47,1.49,10900.0],["2023-09-07",1.47,1.5,1.47,1.47,17000.0],["2023-09-08",1.48,1.52,1.41,1.45,42400.0],["2023-09-11",1.42,1.44,1.41,1.43,12600.0],["2023-09-12",1.44,1.5,1.44,1.45,15000.0],["2023-09-13",1.41,1.43,1.28,1.41,92300.0],["2023-09-14",1.42,1.42,1.34,1.38,22000.0],["2023-09-15",1.38,1.4,1.29,1.3,73500.0],["2023-09-18",1.28,1.3,1.26,1.28,22100.0],["2023-09-19",1.26,1.33,1.25,1.27,34800.0],["2023-09-20",1.26,1.26,1.15,1.16,61600.0],["2023-09-21",1.15,1.22,1.15,1.19,24000.0],["2023-09-22",1.23,1.27,1.16,1.16,19400.0],["2023-09-25",1.12,1.2,1.12,1.16,20100.0],["2023-09-26",1.14,1.14,0.99,1.02,95200.0],["2023-09-27",1.03,1.07,1.0,1.03,50100.0],["2023-09-28",1.03,1.08,1.01,1.04,11200.0],["2023-09-29",1.08,1.11,1.05,1.08,20500.0],["2023-10-02",1.1,1.13,1.04,1.04,23600.0],["2023-10-03",1.05,1.1,1.05,1.06,28700.0],["2023-10-04",1.02,1.14,1.02,1.06,15100.0],["2023-10-05",1.07,1.14,1.06,1.06,34100.0],["2023-10-06",1.1,1.14,1.07,1.09,37300.0],["2023-10-09",1.11,1.15,1.09,1.15,27700.0],["2023-10-10",1.16,1.25,1.11,1.15,36200.0],["2023-10-11",1.25,1.25,1.16,1.22,16000.0],["2023-10-12",1.25,1.25,1.1,1.17,30200.0],["2023-10-13",1.15,1.15,1.1,1.15,4300.0],["2023-10-16",1.1,1.29,1.1,1.16,30400.0],["2023-10-17",1.1,1.29,1.1,1.16,65600.0],["2023-10-18",1.29,1.29,1.14,1.15,11200.0],["2023-10-19",1.18,1.18,1.11,1.11,12500.0],["2023-10-20",1.21,1.27,1.09,1.09,73200.0],["2023-10-23",1.12,1.12,1.03,1.06,19000.0],["2023-10-24",1.11,1.11,1.01,1.01,10900.0],["2023-10-25",1.04,1.15,1.04,1.12,5800.0],["2023-10-26",1.06,1.11,1.06,1.07,8600.0],["2023-10-27",1.07,1.11,1.03,1.08,5900.0],["2023-10-30",1.12,1.19,1.02,1.07,19800.0],["2023-10-31",1.11,1.14,1.08,1.08,2200.0],["2023-11-01",1.08,1.08,1.01,1.01,48400.0],["2023-11-02",1.05,1.05,1.01,1.02,19000.0],["2023-11-03",1.11,1.11,1.04,1.04,38500.0],["2023-11-06",1.02,1.08,1.0,1.0,33900.0],["2023-11-07",1.01,1.08,1.01,1.05,11300.0],["2023-11-08",1.08,1.1,1.03,1.05,8800.0],["2023-11-09",1.06,1.09,1.06,1.06,10300.0],["2023-11-10",1.08,1.09,1.05,1.05,11600.0],["2023-11-13",1.05,1.07,1.02,1.04,39900.0],["2023-11-14",1.03,1.07,0.91,1.0,152500.0],["2023-11-15",1.02,1.09,0.99,1.02,90100.0],["2023-11-16",1.02,1.08,1.0,1.01,31200.0],["2023-11-17",0.98,1.03,0.98,1.0,26700.0],["2023-11-20",1.0,1.08,1.0,1.02,20000.0],["2023-11-21",1.0,1.06,1.0,1.0,19100.0],["2023-11-22",1.01,1.08,1.0,1.04,56300.0],["2023-11-24",1.04,1.1,1.04,1.07,10900.0],["2023-11-27",1.05,1.1,1.05,1.05,36600.0],["2023-11-28",1.08,1.08,1.05,1.06,15800.0],["2023-11-29",1.08,1.08,1.01,1.05,25600.0],["2023-11-30",1.02,1.05,1.01,1.03,25600.0],["2023-12-01",1.01,1.08,1.01,1.02,32300.0],["2023-12-04",1.03,1.04,0.99,1.01,40600.0],["2023-12-05",0.99,1.02,0.97,0.99,87500.0],["2023-12-06",0.97,1.01,0.95,0.99,32500.0],["2023-12-07",1.02,1.02,0.98,1.01,24700.0],["2023-12-08",1.0,1.03,0.99,1.01,42100.0],["2023-12-11",1.01,1.02,0.97,0.97,71000.0],["2023-12-12",0.97,1.0,0.97,0.97,31900.0],["2023-12-13",1.0,1.01,0.96,0.96,28400.0],["2023-12-14",0.95,1.01,0.95,1.0,43800.0],["2023-12-15",1.0,1.01,0.95,0.95,61200.0],["2023-12-18",0.95,1.0,0.9,0.92,151500.0],["2023-12-19",0.91,0.94,0.91,0.93,97500.0],["2023-12-20",0.93,1.01,0.92,0.98,89500.0],["2023-12-21",0.97,0.98,0.92,0.96,72900.0],["2023-12-22",0.95,1.0,0.93,0.95,78100.0],["2023-12-26",0.95,0.95,0.91,0.93,135300.0],["2023-12-27",0.92,0.95,0.92,0.95,59300.0],["2023-12-28",0.92,0.97,0.92,0.97,94400.0],["2023-12-29",0.96,1.09,0.94,1.01,227800.0],["2024-01-02",1.0,1.05,1.0,1.01,37200.0],["2024-01-03",1.02,1.08,1.02,1.08,36600.0],["2024-01-04",1.06,1.09,1.04,1.06,38100.0],["2024-01-05",1.05,1.14,1.03,1.11,139900.0],["2024-01-08",1.14,1.19,1.12,1.16,80800.0],["2024-01-09",1.15,1.19,1.11,1.14,53300.0],["2024-01-10",1.12,1.14,1.03,1.04,33800.0],["2024-01-11",1.08,1.08,1.01,1.03,54700.0],["2024-01-12",1.02,1.09,1.01,1.04,28400.0],["2024-01-16",1.02,1.08,1.0,1.0,46700.0],["2024-01-17",1.0,1.04,1.0,1.02,20700.0],["2024-01-18",1.02,1.06,0.99,1.01,33000.0],["2024-01-19",1.0,1.06,0.99,0.99,17400.0],["2024-01-22",1.0,1.05,0.99,0.99,19400.0],["2024-01-23",0.99,1.03,0.99,1.0,21200.0],["2024-01-24",1.0,1.03,1.0,1.0,19800.0],["2024-01-25",0.99,1.05,0.99,1.01,50200.0],["2024-01-26",1.05,1.1,1.02,1.04,18300.0],["2024-01-29",1.04,1.07,1.04,1.07,5300.0],["2024-01-30",1.06,1.09,1.04,1.06,26400.0],["2024-01-31",1.06,1.06,1.0,1.02,15800.0],["2024-02-01",1.05,1.05,1.0,1.03,4600.0],["2024-02-02",1.04,1.04,1.02,1.04,20200.0],["2024-02-05",1.08,1.08,1.01,1.03,16800.0],["2024-02-06",1.03,1.06,1.01,1.01,26200.0],["2024-02-07",1.01,1.02,1.0,1.01,53100.0],["2024-02-08",1.0,1.03,1.0,1.03,18000.0],["2024-02-09",1.01,1.05,0.99,1.01,18400.0],["2024-02-12",1.06,1.07,1.04,1.06,20000.0],["2024-02-13",1.03,1.05,1.03,1.05,8600.0],["2024-02-14",1.09,1.09,1.02,1.05,23500.0],["2024-02-15",1.03,1.06,1.0,1.06,36000.0],["2024-02-16",1.03,1.06,1.0,1.04,20400.0],["2024-02-20",1.03,1.03,0.99,1.02,8000.0],["2024-02-21",0.99,1.01,0.97,1.0,48900.0],["2024-02-22",1.03,1.04,0.97,0.97,37900.0],["2024-02-23",0.97,1.0,0.96,0.99,26500.0],["2024-02-26",0.98,1.01,0.93,0.93,61800.0],["2024-02-27",0.96,0.99,0.96,0.98,5600.0],["2024-02-28",0.99,1.0,0.98,1.0,24800.0],["2024-02-29",1.0,1.0,0.98,0.98,22100.0],["2024-03-01",1.0,1.07,0.98,1.06,107800.0],["2024-03-04",1.06,1.07,0.98,1.01,37200.0],["2024-03-05",1.0,1.04,1.0,1.03,12900.0],["2024-03-06",1.05,1.13,1.03,1.09,172800.0],["2024-03-07",1.1,1.22,1.06,1.13,41700.0],["2024-03-08",1.27,1.42,1.16,1.32,204300.0],["2024-03-11",1.36,1.45,1.31,1.38,150600.0],["2024-03-12",1.4,1.42,1.31,1.35,32800.0],["2024-03-13",1.33,1.33,1.25,1.25,49900.0],["2024-03-14",1.23,1.23,1.2,1.22,8600.0],["2024-03-15",1.24,1.32,1.18,1.2,32300.0],["2024-03-18",1.2,1.34,1.2,1.25,16800.0],["2024-03-19",1.21,1.32,1.21,1.24,18400.0],["2024-03-20",1.26,1.29,1.21,1.26,25200.0],["2024-03-21",1.28,1.3,1.21,1.21,12600.0],["2024-03-22",1.23,1.26,1.22,1.26,10200.0],["2024-03-25",1.28,1.57,1.25,1.47,291100.0],["2024-03-26",1.51,1.53,1.32,1.36,78000.0],["2024-03-27",1.33,1.4,1.32,1.35,13700.0],["2024-03-28",1.34,1.37,1.28,1.3,29900.0],["2024-04-01",1.33,1.36,1.25,1.26,29400.0],["2024-04-02",1.27,1.32,1.2,1.32,21100.0],["2024-04-03",1.25,1.29,1.21,1.27,29100.0],["2024-04-04",1.28,1.36,1.18,1.24,33400.0],["2024-04-05",1.21,1.27,1.16,1.27,20300.0],["2024-04-08",1.27,1.27,1.26,1.27,7700.0],["2024-04-09",1.27,1.31,1.24,1.29,6000.0],["2024-04-10",1.29,1.29,1.26,1.29,4900.0],["2024-04-11",1.3,1.44,1.3,1.36,69700.0],["2024-04-12",1.39,1.41,1.37,1.41,31100.0],["2024-04-15",1.44,1.5,1.38,1.46,89500.0],["2024-04-16",1.47,1.75,1.39,1.55,79900.0],["2024-04-17",1.55,1.64,1.54,1.64,68300.0],["2024-04-18",1.67,1.7,1.58,1.59,56700.0],["2024-04-19",1.54,1.66,1.52,1.53,49400.0],["2024-04-22",1.53,1.59,1.52,1.52,25100.0],["2024-04-23",1.56,1.57,1.46,1.49,18500.0],["2024-04-24",1.59,1.65,1.59,1.61,28100.0],["2024-04-25",1.63,1.63,1.57,1.61,5500.0],["2024-04-26",1.65,1.69,1.59,1.59,89300.0],["2024-04-29",1.64,1.64,1.52,1.58,11000.0],["2024-04-30",1.58,1.58,1.51,1.55,11800.0],["2024-05-01",1.58,1.59,1.51,1.59,22700.0],["2024-05-02",1.59,1.6,1.53,1.59,17300.0],["2024-05-03",1.6,1.61,1.58,1.59,17700.0],["2024-05-06",1.59,1.65,1.58,1.61,28300.0],["2024-05-07",1.63,1.65,1.61,1.62,31000.0],["2024-05-08",1.65,1.78,1.65,1.76,79700.0],["2024-05-09",1.82,2.05,1.82,2.0,156200.0],["2024-05-10",2.03,2.21,1.8,2.07,127600.0],["2024-05-13",2.07,2.2,1.91,2.09,101000.0],["2024-05-14",2.12,2.24,2.12,2.19,116400.0],["2024-05-15",2.15,2.23,2.0,2.11,72700.0],["2024-05-16",2.12,2.12,1.92,1.97,77600.0],["2024-05-17",1.98,2.0,1.78,1.92,107500.0],["2024-05-20",1.92,1.97,1.87,1.97,20900.0],["2024-05-21",1.96,2.14,1.92,2.02,75300.0],["2024-05-22",2.01,2.02,1.89,1.93,56900.0],["2024-05-23",1.9,1.95,1.86,1.86,47600.0],["2024-05-24",1.92,2.14,1.89,2.06,49900.0],["2024-05-28",2.1,2.25,1.96,2.16,78200.0],["2024-05-29",2.18,2.18,2.07,2.1,34500.0],["2024-05-30",2.16,2.18,2.1,2.13,36500.0],["2024-05-31",2.14,2.17,2.04,2.11,40000.0],["2024-06-03",2.11,2.18,2.04,2.13,83900.0],["2024-06-04",2.09,2.14,2.0,2.1,52600.0],["2024-06-05",2.11,2.25,2.11,2.22,41200.0],["2024-06-06",2.24,2.41,2.04,2.14,166200.0],["2024-06-07",2.1,2.1,1.65,1.7,177300.0],["2024-06-10",1.79,2.05,1.78,2.0,83100.0],["2024-06-11",2.01,2.05,1.93,1.98,24100.0],["2024-06-12",1.96,2.03,1.84,1.85,59800.0],["2024-06-13",1.85,1.94,1.78,1.8,22400.0],["2024-06-14",1.83,1.96,1.77,1.86,45900.0],["2024-06-17",1.84,1.88,1.8,1.83,24000.0],["2024-06-18",1.9,1.98,1.8,1.8,69600.0],["2024-06-20",1.8,1.91,1.8,1.83,37100.0],["2024-06-21",1.87,2.0,1.82,1.86,68800.0],["2024-06-24",1.8,1.97,1.75,1.77,49100.0],["2024-06-25",1.78,1.98,1.77,1.78,62000.0],["2024-06-26",1.78,1.85,1.78,1.8,25100.0],["2024-06-27",1.8,1.89,1.78,1.84,16100.0],["2024-06-28",1.88,1.88,1.78,1.84,13600.0],["2024-07-01",1.91,1.91,1.79,1.79,12200.0],["2024-07-02",1.8,1.92,1.8,1.84,44200.0],["2024-07-03",1.89,1.98,1.89,1.94,7300.0],["2024-07-05",1.93,1.97,1.89,1.95,18600.0],["2024-07-08",1.96,1.96,1.87,1.87,4400.0],["2024-07-09",1.86,2.09,1.84,2.02,37600.0],["2024-07-10",1.93,2.1,1.86,1.88,40600.0],["2024-07-11",1.92,1.96,1.89,1.89,14600.0],["2024-07-12",1.9,2.17,1.88,2.12,84300.0],["2024-07-15",2.12,2.15,1.98,2.05,42000.0],["2024-07-16",2.11,2.11,1.96,2.04,25500.0],["2024-07-17",2.05,2.07,1.97,2.02,32200.0],["2024-07-18",2.05,2.05,1.97,2.0,16500.0],["2024-07-19",1.96,2.0,1.96,1.98,26000.0],["2024-07-22",1.98,1.98,1.88,1.94,26100.0],["2024-07-23",1.91,2.0,1.84,1.96,24200.0],["2024-07-24",1.94,1.97,1.85,1.93,31000.0],["2024-07-25",1.93,1.93,1.85,1.85,27900.0],["2024-07-26",1.85,2.0,1.85,1.94,3400.0],["2024-07-29",1.92,1.93,1.85,1.92,18100.0],["2024-07-30",1.89,1.92,1.85,1.87,27600.0],["2024-07-31",1.88,1.99,1.88,1.97,24500.0],["2024-08-01",1.97,1.98,1.88,1.91,33200.0],["2024-08-02",2.0,2.0,1.85,1.86,54100.0],["2024-08-05",1.8,1.85,1.79,1.82,36900.0],["2024-08-06",1.8,1.95,1.8,1.92,11300.0],["2024-08-07",1.94,2.1,1.93,2.02,47400.0],["2024-08-08",2.02,2.3,2.0,2.23,82000.0],["2024-08-09",2.02,2.35,2.02,2.31,91000.0],["2024-08-12",2.32,2.33,2.25,2.26,13500.0],["2024-08-13",2.2,2.22,2.12,2.16,13600.0],["2024-08-14",2.14,2.22,2.14,2.15,5900.0],["2024-08-15",2.2,2.21,2.14,2.15,19000.0],["2024-08-16",2.18,2.21,2.12,2.17,19900.0],["2024-08-19",2.29,2.33,2.2,2.32,26500.0],["2024-08-20",2.21,2.33,2.21,2.23,19900.0],["2024-08-21",2.25,2.39,2.23,2.32,26500.0],["2024-08-22",2.3,2.39,2.26,2.3,16100.0],["2024-08-23",2.31,2.35,2.3,2.35,22000.0],["2024-08-26",2.38,2.38,2.26,2.32,5900.0],["2024-08-27",2.29,2.31,2.19,2.26,24100.0],["2024-08-28",2.27,2.27,2.24,2.25,1000.0],["2024-08-29",2.22,2.25,2.12,2.2,24600.0],["2024-08-30",2.19,2.2,2.14,2.16,12800.0],["2024-09-03",2.22,2.22,2.1,2.16,17500.0],["2024-09-04",2.1,2.17,2.05,2.07,5900.0],["2024-09-05",2.18,2.18,2.04,2.07,11900.0],["2024-09-06",2.09,2.09,2.02,2.09,15500.0],["2024-09-09",2.09,2.1,2.02,2.08,13700.0],["2024-09-10",2.07,2.07,2.0,2.0,2800.0],["2024-09-11",2.0,2.09,1.91,1.98,29200.0],["2024-09-12",1.97,2.09,1.97,1.99,4400.0],["2024-09-13",1.99,2.07,1.97,1.99,36100.0],["2024-09-16",1.96,2.12,1.91,1.91,47200.0],["2024-09-17",1.92,2.12,1.92,1.96,28600.0],["2024-09-18",1.99,1.99,1.83,1.83,40800.0],["2024-09-19",1.91,2.0,1.9,1.94,7300.0],["2024-09-20",1.93,2.35,1.92,2.32,155300.0],["2024-09-23",2.29,2.29,2.13,2.25,20600.0],["2024-09-24",2.08,2.3,2.08,2.29,29500.0],["2024-09-25",2.3,2.33,2.17,2.31,21800.0],["2024-09-26",2.31,2.33,2.19,2.28,9700.0],["2024-09-27",2.2,2.26,2.2,2.23,14900.0],["2024-09-30",2.27,2.3,2.12,2.19,15400.0],["2024-10-01",2.21,2.3,2.14,2.17,12200.0],["2024-10-02",2.13,2.2,2.12,2.14,8300.0],["2024-10-03",2.14,2.21,2.13,2.16,4100.0],["2024-10-04",2.29,2.29,2.09,2.09,19900.0],["2024-10-07",2.12,2.18,2.01,2.06,17100.0],["2024-10-08",2.01,2.07,2.01,2.03,5000.0],["2024-10-09",2.01,2.09,1.96,1.98,10900.0],["2024-10-10",1.99,2.02,1.91,1.94,12900.0],["2024-10-11",1.94,2.0,1.94,1.98,10100.0],["2024-10-14",2.03,2.1,1.97,1.97,5500.0],["2024-10-15",1.97,2.06,1.97,2.04,14600.0],["2024-10-16",2.1,2.1,2.03,2.07,15900.0],["2024-10-17",2.07,2.07,2.0,2.01,62600.0],["2024-10-18",2.02,2.09,1.98,2.01,22500.0],["2024-10-21",2.04,2.04,1.94,1.99,8300.0],["2024-10-22",2.0,2.02,2.0,2.02,25500.0],["2024-10-23",2.05,2.1,2.02,2.07,12600.0],["2024-10-24",2.1,2.11,2.07,2.07,18100.0],["2024-10-25",2.14,2.21,2.08,2.19,30000.0],["2024-10-28",2.22,2.22,2.15,2.19,35400.0],["2024-10-29",2.18,2.21,2.13,2.21,52200.0],["2024-10-30",2.19,2.21,2.16,2.16,3100.0],["2024-10-31",2.17,2.2,2.15,2.2,33500.0],["2024-11-01",2.15,2.18,2.07,2.15,15500.0],["2024-11-04",2.11,2.18,2.11,2.14,5300.0],["2024-11-05",2.22,2.22,2.15,2.15,12900.0],["2024-11-06",2.08,2.22,2.08,2.17,45800.0],["2024-11-07",2.21,2.22,2.09,2.09,19100.0],["2024-11-08",2.16,2.31,2.11,2.29,47800.0],["2024-11-11",2.24,2.28,2.16,2.16,17700.0],["2024-11-12",2.2,2.25,2.03,2.1,52100.0],["2024-11-13",2.1,2.15,1.97,2.0,42700.0],["2024-11-14",1.99,2.05,1.92,1.97,43900.0],["2024-11-15",2.02,2.02,1.95,1.97,18700.0],["2024-11-18",2.01,2.03,1.96,1.97,6300.0],["2024-11-19",1.96,2.05,1.95,1.96,20700.0],["2024-11-20",1.98,2.09,1.92,1.95,37100.0],["2024-11-21",1.97,2.02,1.95,1.95,28900.0],["2024-11-22",1.93,1.98,1.85,1.87,60900.0],["2024-11-25",1.9,2.02,1.9,1.93,37000.0],["2024-11-26",1.92,1.95,1.85,1.94,25900.0],["2024-11-27",1.92,1.98,1.92,1.95,18300.0],["2024-11-29",1.96,1.99,1.89,1.95,16300.0],["2024-12-02",1.95,2.03,1.94,1.94,13000.0],["2024-12-03",1.97,2.03,1.94,1.95,19100.0],["2024-12-04",1.91,1.96,1.82,1.85,14400.0],["2024-12-05",1.85,1.99,1.85,1.87,9900.0],["2024-12-06",1.92,1.92,1.85,1.86,44000.0],["2024-12-09",1.87,1.88,1.83,1.87,21800.0],["2024-12-10",1.85,1.88,1.83,1.86,21600.0],["2024-12-11",1.95,1.95,1.84,1.86,8000.0],["2024-12-12",1.83,1.91,1.8,1.82,28600.0],["2024-12-13",1.9,1.9,1.75,1.83,34000.0],["2024-12-16",1.8,1.84,1.75,1.78,35300.0],["2024-12-17",1.8,1.8,1.68,1.73,57600.0],["2024-12-18",1.71,1.91,1.53,1.53,44100.0],["2024-12-19",1.57,1.6,1.55,1.57,55000.0],["2024-12-20",1.56,1.74,1.56,1.62,63100.0],["2024-12-23",1.65,1.7,1.61,1.61,6600.0],["2024-12-24",1.59,1.65,1.59,1.65,8400.0],["2024-12-26",1.6,1.7,1.6,1.63,19900.0],["2024-12-27",1.6,1.65,1.54,1.63,21700.0],["2024-12-30",1.61,1.75,1.61,1.7,16200.0],["2024-12-31",1.7,1.77,1.7,1.71,25600.0],["2025-01-02",1.7,1.79,1.7,1.7,12600.0],["2025-01-03",1.7,1.79,1.65,1.66,12700.0],["2025-01-06",1.7,1.73,1.65,1.67,25200.0],["2025-01-07",1.65,1.84,1.65,1.67,13700.0],["2025-01-08",1.67,1.74,1.67,1.68,49200.0],["2025-01-10",1.7,1.86,1.67,1.69,22000.0],["2025-01-13",1.69,1.72,1.64,1.64,20200.0],["2025-01-14",1.62,1.67,1.62,1.62,22600.0],["2025-01-15",1.67,1.7,1.64,1.69,22500.0],["2025-01-16",1.69,1.69,1.64,1.67,20300.0],["2025-01-17",1.65,1.68,1.65,1.66,15000.0],["2025-01-21",1.69,1.85,1.53,1.6,55200.0],["2025-01-22",1.61,1.68,1.6,1.61,86100.0],["2025-01-23",1.61,1.67,1.57,1.61,60900.0],["2025-01-24",1.62,1.65,1.56,1.6,67100.0],["2025-01-27",1.6,1.6,1.55,1.57,23500.0],["2025-01-28",1.57,1.64,1.53,1.59,61300.0],["2025-01-29",1.56,1.58,1.54,1.54,15000.0],["2025-01-30",1.54,1.6,1.54,1.55,35200.0],["2025-01-31",1.59,1.59,1.54,1.54,5600.0],["2025-02-03",1.54,1.57,1.5,1.52,61100.0],["2025-02-04",1.5,1.58,1.47,1.51,54500.0],["2025-02-05",1.51,1.52,1.48,1.51,34600.0],["2025-02-06",1.49,1.52,1.44,1.49,46000.0],["2025-02-07",1.69,1.69,1.39,1.44,92600.0],["2025-02-10",1.44,1.44,1.37,1.4,39000.0],["2025-02-11",1.37,1.66,1.37,1.56,53000.0],["2025-02-12",1.51,1.55,1.45,1.46,18600.0],["2025-02-13",1.45,1.51,1.42,1.44,19700.0],["2025-02-14",1.42,1.61,1.42,1.44,31100.0],["2025-02-18",1.41,1.54,1.37,1.38,39500.0],["2025-02-19",1.4,1.42,1.38,1.4,13800.0],["2025-02-20",1.41,1.41,1.38,1.39,9200.0],["2025-02-21",1.39,1.39,1.37,1.37,8000.0],["2025-02-24",1.39,1.39,1.37,1.38,18700.0],["2025-02-25",1.38,1.38,1.37,1.38,4000.0],["2025-02-26",1.39,1.45,1.37,1.38,30900.0],["2025-02-27",1.38,1.38,1.31,1.31,26100.0],["2025-02-28",1.33,1.35,1.3,1.35,19100.0],["2025-03-03",1.32,1.33,1.25,1.25,47600.0],["2025-03-04",1.25,1.27,1.25,1.25,4600.0],["2025-03-05",1.25,1.3,1.24,1.27,12100.0],["2025-03-06",1.29,1.45,1.29,1.33,34000.0],["2025-03-07",1.35,1.36,1.25,1.34,33900.0],["2025-03-10",1.31,1.31,1.25,1.25,22500.0],["2025-03-11",1.29,1.29,1.26,1.29,15500.0],["2025-03-12",1.31,1.33,1.28,1.28,12000.0],["2025-03-13",1.3,1.39,1.3,1.34,54700.0],["2025-03-14",1.32,1.42,1.26,1.29,57100.0],["2025-03-17",1.28,1.3,1.27,1.27,14000.0],["2025-03-18",1.3,1.3,1.25,1.25,23400.0],["2025-03-19",1.25,1.27,1.25,1.26,5900.0],["2025-03-20",1.24,1.27,1.24,1.25,19900.0],["2025-03-21",1.27,1.27,1.17,1.21,42500.0],["2025-03-24",1.2,1.2,1.1,1.16,93900.0],["2025-03-25",1.14,1.25,1.14,1.21,43900.0],["2025-03-26",1.2,1.25,1.19,1.19,13300.0],["2025-03-27",1.2,1.2,1.15,1.19,26500.0],["2025-03-28",1.2,1.22,1.12,1.14,36700.0],["2025-03-31",1.2,1.2,1.11,1.13,27700.0],["2025-04-01",1.11,1.2,1.11,1.13,31600.0],["2025-04-02",1.16,1.19,1.13,1.13,46200.0],["2025-04-03",1.12,1.19,1.12,1.14,17900.0],["2025-04-04",1.14,1.14,1.07,1.07,44100.0],["2025-04-07",1.05,1.08,0.97,1.02,119700.0],["2025-04-08",1.03,1.05,0.99,0.99,31400.0],["2025-04-09",0.98,1.1,0.93,0.99,86300.0],["2025-04-10",1.0,1.0,0.96,0.98,18800.0],["2025-04-11",0.99,1.0,0.96,0.97,17600.0],["2025-04-14",1.0,1.0,0.96,0.97,31800.0],["2025-04-15",1.0,1.1,0.97,1.01,22000.0],["2025-04-16",0.99,1.09,0.99,1.01,21400.0],["2025-04-17",1.01,1.05,1.0,1.02,19100.0],["2025-04-21",1.04,1.19,1.02,1.02,19500.0],["2025-04-22",1.0,1.03,1.0,1.02,6700.0],["2025-04-23",1.03,1.16,1.0,1.05,27800.0],["2025-04-24",1.03,1.1,1.03,1.04,11800.0],["2025-04-25",1.02,1.06,1.01,1.06,30900.0],["2025-04-28",1.03,1.06,1.02,1.03,8000.0],["2025-04-29",1.04,1.1,1.04,1.07,21700.0],["2025-04-30",1.09,1.09,1.05,1.05,19600.0],["2025-05-01",1.05,1.09,1.05,1.06,2400.0],["2025-05-02",1.05,1.13,1.03,1.13,15700.0],["2025-05-05",1.15,1.18,1.12,1.16,20200.0],["2025-05-06",1.18,1.19,1.13,1.15,5100.0],["2025-05-07",1.17,1.2,1.16,1.16,24500.0],["2025-05-08",1.2,1.21,1.19,1.19,13700.0],["2025-05-09",1.21,1.7,1.19,1.59,197100.0],["2025-05-12",1.65,1.76,1.63,1.72,112700.0],["2025-05-13",1.71,1.71,1.6,1.64,40000.0],["2025-05-14",1.63,1.69,1.62,1.64,17700.0],["2025-05-15",1.73,1.75,1.65,1.73,59200.0],["2025-05-16",1.69,1.76,1.65,1.67,39000.0],["2025-05-19",1.67,1.7,1.56,1.62,34700.0],["2025-05-20",1.6,1.62,1.55,1.6,28900.0],["2025-05-21",1.6,1.71,1.6,1.66,55000.0],["2025-05-22",1.67,1.8,1.67,1.73,97100.0],["2025-05-23",1.71,1.72,1.65,1.7,38000.0],["2025-05-27",1.7,1.72,1.66,1.68,17900.0],["2025-05-28",1.73,1.86,1.72,1.84,128900.0],["2025-05-29",1.86,2.0,1.74,1.83,73200.0],["2025-05-30",1.81,1.84,1.78,1.83,38600.0],["2025-06-02",1.8,2.04,1.74,1.99,96800.0],["2025-06-03",2.0,2.09,1.85,2.05,79800.0],["2025-06-04",2.05,2.05,1.95,2.0,44800.0],["2025-06-05",1.95,2.04,1.92,2.02,22800.0],["2025-06-06",2.02,2.04,1.96,2.0,27500.0],["2025-06-09",2.01,2.05,1.99,2.0,29800.0],["2025-06-10",2.0,2.0,1.89,1.91,33400.0],["2025-06-11",1.9,1.97,1.9,1.92,19400.0],["2025-06-12",1.89,1.95,1.82,1.9,19300.0],["2025-06-13",1.91,1.94,1.85,1.87,22400.0],["2025-06-16",1.87,1.92,1.8,1.82,32800.0],["2025-06-17",1.82,1.82,1.72,1.78,49900.0],["2025-06-18",1.72,1.77,1.67,1.75,43100.0],["2025-06-20",1.75,1.75,1.65,1.74,33100.0],["2025-06-23",1.69,1.82,1.6,1.68,34100.0],["2025-06-24",1.69,1.81,1.6,1.81,41900.0],["2025-06-25",1.84,1.84,1.66,1.67,13700.0],["2025-06-26",1.76,1.78,1.67,1.68,14500.0],["2025-06-27",1.67,1.78,1.64,1.65,24900.0],["2025-06-30",1.6,1.72,1.57,1.64,41700.0],["2025-07-01",1.62,1.63,1.54,1.55,16000.0],["2025-07-02",1.59,1.7,1.58,1.61,10200.0],["2025-07-03",1.6,1.7,1.6,1.64,12200.0],["2025-07-07",1.7,1.71,1.52,1.57,46500.0],["2025-07-08",1.59,1.59,1.49,1.49,68300.0],["2025-07-09",1.48,1.55,1.48,1.51,25700.0],["2025-07-10",1.53,1.65,1.53,1.59,11400.0],["2025-07-11",1.59,1.71,1.57,1.58,12000.0],["2025-07-14",1.61,1.71,1.56,1.6,51800.0],["2025-07-15",1.62,1.68,1.6,1.66,20500.0],["2025-07-16",1.7,1.82,1.65,1.76,75900.0],["2025-07-17",1.78,1.95,1.71,1.79,58500.0],["2025-07-18",1.83,1.83,1.72,1.8,10000.0],["2025-07-21",1.81,1.85,1.72,1.72,17600.0],["2025-07-22",1.79,1.93,1.78,1.79,47800.0],["2025-07-23",1.77,1.97,1.76,1.83,12300.0],["2025-07-24",1.8,1.95,1.78,1.81,24700.0],["2025-07-25",1.77,1.89,1.71,1.84,93300.0],["2025-07-28",1.85,1.93,1.71,1.71,17500.0],["2025-07-29",1.69,1.69,1.62,1.62,52700.0],["2025-07-30",1.6,1.66,1.6,1.65,8900.0],["2025-07-31",1.64,1.71,1.58,1.58,94900.0],["2025-08-01",1.61,1.65,1.53,1.6,34500.0],["2025-08-04",1.58,1.7,1.52,1.58,63900.0],["2025-08-05",1.53,1.65,1.53,1.57,10300.0],["2025-08-06",1.52,1.63,1.52,1.53,28800.0],["2025-08-07",1.54,1.61,1.52,1.57,51700.0],["2025-08-08",1.5,1.62,1.49,1.53,49900.0],["2025-08-11",1.51,1.54,1.5,1.5,18800.0],["2025-08-12",1.5,1.57,1.5,1.5,20000.0],["2025-08-13",1.5,1.57,1.5,1.51,17800.0],["2025-08-14",1.53,1.53,1.5,1.52,9100.0],["2025-08-15",1.56,1.56,1.47,1.47,28400.0],["2025-08-18",1.47,1.49,1.47,1.47,35500.0],["2025-08-19",1.47,1.49,1.38,1.43,84000.0],["2025-08-20",1.43,1.44,1.37,1.39,22000.0],["2025-08-21",1.39,1.44,1.37,1.37,22400.0],["2025-08-22",1.43,1.45,1.38,1.4,15300.0],["2025-08-25",1.37,1.41,1.37,1.38,27300.0],["2025-08-26",1.42,1.44,1.38,1.4,15500.0],["2025-08-27",1.41,1.42,1.4,1.4,10700.0],["2025-08-28",1.42,1.47,1.42,1.47,13000.0],["2025-08-29",1.39,1.45,1.35,1.35,52200.0],["2025-09-02",1.36,1.36,1.31,1.34,15900.0],["2025-09-03",1.32,1.34,1.3,1.32,5400.0],["2025-09-04",1.33,1.36,1.3,1.3,25400.0],["2025-09-05",1.3,1.32,1.25,1.29,34000.0],["2025-09-08",1.3,1.33,1.29,1.3,4900.0],["2025-09-09",1.31,1.31,1.24,1.25,41300.0],["2025-09-10",1.28,1.32,1.28,1.29,10700.0],["2025-09-11",1.29,1.33,1.27,1.27,10200.0],["2025-09-12",1.28,1.29,1.22,1.25,49800.0],["2025-09-15",1.26,1.27,1.21,1.26,43100.0],["2025-09-16",1.21,1.35,1.21,1.35,25300.0],["2025-09-17",1.35,1.42,1.35,1.38,11200.0],["2025-09-18",1.38,1.45,1.37,1.4,18900.0],["2025-09-19",1.4,1.43,1.35,1.43,58200.0],["2025-09-22",1.44,1.45,1.37,1.41,29100.0],["2025-09-23",1.44,1.44,1.38,1.42,27700.0],["2025-09-24",1.45,1.73,1.42,1.69,156700.0],["2025-09-25",1.68,1.68,1.5,1.56,75100.0],["2025-09-26",1.6,1.66,1.48,1.54,24800.0],["2025-09-29",1.57,1.61,1.5,1.51,35200.0],["2025-09-30",1.53,1.65,1.52,1.59,86400.0],["2025-10-01",1.61,1.61,1.52,1.57,16700.0],["2025-10-02",1.6,1.6,1.44,1.45,63500.0],["2025-10-03",1.44,1.55,1.43,1.44,47100.0],["2025-10-06",1.45,1.57,1.4,1.54,68400.0],["2025-10-07",1.56,1.79,1.47,1.79,115500.0],["2025-10-08",1.82,1.88,1.63,1.88,64200.0],["2025-10-09",1.88,1.92,1.81,1.89,56300.0],["2025-10-10",1.87,1.94,1.75,1.82,103200.0],["2025-10-13",1.78,1.86,1.72,1.82,77400.0],["2025-10-14",1.8,1.98,1.8,1.81,120700.0],["2025-10-15",1.78,1.95,1.77,1.78,47400.0],["2025-10-16",1.81,1.81,1.61,1.62,112600.0],["2025-10-17",1.72,1.8,1.6,1.64,34800.0],["2025-10-20",1.65,1.75,1.65,1.73,34200.0],["2025-10-21",1.68,1.74,1.68,1.69,27000.0],["2025-10-22",1.64,1.71,1.6,1.65,65900.0],["2025-10-23",1.62,1.7,1.62,1.64,112100.0],["2025-10-24",1.69,2.0,1.63,2.0,208500.0],["2025-10-27",2.0,2.7,1.98,2.36,904100.0],["2025-10-28",2.3,2.45,2.0,2.02,215000.0],["2025-10-29",2.02,2.18,1.97,2.03,104700.0],["2025-10-30",2.02,2.14,1.6,1.84,186800.0],["2025-10-31",1.9,2.0,1.78,1.94,72000.0],["2025-11-03",1.95,1.99,1.86,1.88,24600.0],["2025-11-04",1.83,1.89,1.75,1.75,63800.0],["2025-11-05",1.8,1.84,1.71,1.71,46900.0],["2025-11-06",1.69,1.89,1.6,1.6,41500.0],["2025-11-07",1.65,1.65,1.54,1.58,96500.0],["2025-11-10",1.58,1.62,1.53,1.57,83700.0],["2025-11-11",1.58,1.74,1.57,1.74,36700.0],["2025-11-12",1.75,1.89,1.68,1.8,43400.0],["2025-11-13",1.7,1.87,1.57,1.87,113100.0],["2025-11-14",1.7,1.93,1.66,1.81,96900.0],["2025-11-17",1.77,1.85,1.62,1.62,77000.0],["2025-11-18",1.58,1.72,1.58,1.7,23300.0],["2025-11-19",1.76,1.79,1.75,1.76,25200.0],["2025-11-20",1.79,1.85,1.72,1.76,53300.0],["2025-11-21",1.73,2.0,1.68,1.99,97400.0],["2025-11-24",1.91,2.1,1.84,2.08,154700.0],["2025-11-25",2.08,2.08,1.9,1.93,22700.0],["2025-11-26",2.01,2.01,1.85,1.91,35400.0],["2025-11-28",1.97,1.97,1.84,1.89,24200.0],["2025-12-01",1.75,1.92,1.75,1.78,16900.0],["2025-12-02",1.85,1.85,1.6,1.63,52500.0],["2025-12-03",1.62,1.71,1.56,1.65,46300.0],["2025-12-04",1.64,1.65,1.56,1.57,34800.0],["2025-12-05",1.63,1.65,1.52,1.62,66500.0],["2025-12-08",1.64,1.65,1.55,1.59,60100.0],["2025-12-09",1.58,1.69,1.56,1.59,41500.0],["2025-12-10",1.59,1.63,1.57,1.58,48500.0],["2025-12-11",1.57,1.62,1.54,1.56,32100.0],["2025-12-12",1.59,1.59,1.52,1.54,30300.0],["2025-12-15",1.52,1.59,1.5,1.56,60900.0],["2025-12-16",1.5,1.52,1.44,1.48,51000.0],["2025-12-17",1.49,1.53,1.42,1.44,36600.0],["2025-12-18",1.46,1.48,1.27,1.48,102000.0],["2025-12-19",1.52,1.53,1.42,1.46,100100.0],["2025-12-22",1.5,1.54,1.41,1.45,77100.0],["2025-12-23",1.5,1.5,1.36,1.41,62800.0],["2025-12-24",1.4,1.42,1.36,1.39,16700.0],["2025-12-26",1.41,1.49,1.3,1.38,96000.0],["2025-12-29",1.36,1.45,1.31,1.37,148700.0],["2025-12-30",1.36,1.36,1.3,1.32,48500.0],["2025-12-31",1.31,1.34,1.26,1.31,85200.0],["2026-01-02",1.31,1.31,1.26,1.28,46900.0],["2026-01-05",1.28,1.44,1.27,1.32,42000.0],["2026-01-06",1.31,1.35,1.31,1.32,22500.0],["2026-01-07",1.35,1.43,1.27,1.29,23300.0],["2026-01-08",1.31,1.34,1.27,1.27,55200.0],["2026-01-09",1.27,1.35,1.2,1.25,85900.0],["2026-01-12",1.28,1.34,1.28,1.28,22300.0],["2026-01-13",1.31,1.34,1.31,1.33,14600.0],["2026-01-14",1.34,1.37,1.32,1.36,21400.0],["2026-01-15",1.35,1.4,1.3,1.32,19300.0],["2026-01-16",1.33,1.38,1.3,1.33,43000.0],["2026-01-20",1.32,1.34,1.25,1.27,41200.0],["2026-01-21",1.23,1.3,1.21,1.24,70000.0],["2026-01-22",1.22,1.31,1.21,1.27,111200.0],["2026-01-23",1.27,1.32,1.26,1.27,29600.0],["2026-01-26",1.29,1.31,1.21,1.3,64800.0],["2026-01-27",1.29,1.3,1.25,1.28,46500.0],["2026-01-28",1.27,1.29,1.23,1.27,17500.0],["2026-01-29",1.25,1.32,1.2,1.2,74800.0],["2026-01-30",1.2,1.23,1.14,1.2,83000.0],["2026-02-02",1.18,1.21,1.14,1.14,50200.0],["2026-02-03",1.15,1.2,1.15,1.16,25800.0],["2026-02-04",1.15,1.18,1.11,1.13,18000.0],["2026-02-05",1.13,1.14,1.09,1.13,30800.0],["2026-02-06",1.11,1.25,1.11,1.12,26500.0],["2026-02-09",1.11,1.17,1.0,1.03,134300.0],["2026-02-10",1.02,1.08,1.02,1.04,14400.0],["2026-02-11",1.05,1.06,1.02,1.04,46400.0],["2026-02-12",1.05,1.08,1.01,1.03,33900.0],["2026-02-13",1.04,1.09,0.98,1.0,72500.0],["2026-02-17",1.02,1.12,1.02,1.02,8200.0],["2026-02-18",1.04,1.09,1.0,1.01,33800.0],["2026-02-19",1.01,1.05,1.01,1.03,18600.0],["2026-02-20",1.03,1.13,1.03,1.11,48000.0],["2026-02-23",1.13,1.13,1.1,1.11,15700.0],["2026-02-24",1.12,1.12,1.07,1.1,13600.0],["2026-02-25",1.13,1.13,1.11,1.11,5500.0],["2026-02-26",1.14,1.14,0.98,0.98,76000.0],["2026-02-27",1.03,1.05,0.98,1.0,87300.0],["2026-03-02",1.02,1.1,1.02,1.03,20500.0],["2026-03-03",1.01,1.09,0.98,1.01,23100.0],["2026-03-04",1.0,1.05,1.0,1.01,13100.0],["2026-03-05",1.05,1.05,0.99,0.99,41000.0],["2026-03-06",0.99,1.01,0.96,0.98,48000.0],["2026-03-09",0.96,0.97,0.94,0.94,20800.0],["2026-03-10",0.97,0.97,0.92,0.93,40100.0],["2026-03-11",0.93,0.95,0.9,0.9,25700.0],["2026-03-12",0.93,1.02,0.92,1.02,27900.0],["2026-03-13",1.01,1.01,1.0,1.01,30000.0],["2026-03-16",1.0,1.03,1.0,1.01,30600.0],["2026-03-17",1.0,1.03,1.0,1.0,10300.0],["2026-03-18",1.02,1.03,1.0,1.0,22300.0],["2026-03-19",1.01,1.02,1.0,1.02,13800.0],["2026-03-20",1.02,1.03,0.8,0.8,172700.0],["2026-03-23",0.86,0.9,0.86,0.86,36500.0],["2026-03-24",0.86,0.9,0.85,0.85,20500.0],["2026-03-25",0.87,0.97,0.82,0.83,91900.0],["2026-03-26",0.86,0.91,0.86,0.9,31700.0],["2026-03-27",0.87,0.94,0.87,0.89,9300.0],["2026-03-30",0.89,0.94,0.88,0.91,6400.0],["2026-03-31",0.87,0.96,0.87,0.92,16800.0],["2026-04-01",0.94,0.97,0.94,0.95,8500.0],["2026-04-02",0.93,0.93,0.9,0.93,2300.0],["2026-04-06",0.93,0.97,0.9,0.94,6200.0],["2026-04-07",0.92,0.97,0.91,0.93,20700.0],["2026-04-08",0.98,0.98,0.92,0.92,35200.0],["2026-04-09",0.93,0.97,0.91,0.94,35900.0],["2026-04-10",0.97,0.97,0.96,0.96,4600.0],["2026-04-13",0.95,0.97,0.92,0.93,17700.0],["2026-04-14",0.91,1.02,0.91,1.02,94600.0],["2026-04-15",1.01,1.01,0.91,0.91,40000.0],["2026-04-16",0.91,0.95,0.91,0.94,17300.0],["2026-04-17",0.95,0.95,0.93,0.93,4900.0],["2026-04-20",0.93,1.0,0.93,1.0,23500.0],["2026-04-21",1.0,1.02,0.98,0.99,37700.0],["2026-04-22",0.97,1.02,0.97,0.97,6600.0],["2026-04-23",0.99,1.02,0.99,1.0,10900.0],["2026-04-24",1.01,1.02,0.93,0.96,26900.0],["2026-04-27",0.99,0.99,0.94,0.95,7900.0],["2026-04-28",0.93,0.98,0.93,0.94,25200.0],["2026-04-29",0.93,0.95,0.93,0.94,2500.0],["2026-04-30",0.95,0.96,0.91,0.92,67100.0],["2026-05-01",0.92,0.92,0.87,0.88,58400.0],["2026-05-04",0.88,0.94,0.83,0.87,95500.0],["2026-05-05",0.87,0.95,0.86,0.87,28600.0],["2026-05-06",0.99,0.99,0.88,0.88,27500.0],["2026-05-07",0.87,0.99,0.83,0.83,90700.0],["2026-05-08",0.89,0.89,0.75,0.75,75500.0],["2026-05-11",0.9,0.9,0.76,0.76,80300.0],["2026-05-12",0.79,0.79,0.76,0.78,27600.0],["2026-05-13",0.81,0.86,0.79,0.79,67000.0],["2026-05-14",0.78,0.83,0.78,0.81,15800.0],["2026-05-15",0.81,0.81,0.78,0.8,19600.0],["2026-05-18",0.79,0.8,0.78,0.79,13000.0],["2026-05-19",0.82,0.82,0.76,0.77,16900.0],["2026-05-20",0.77,0.8,0.73,0.75,35800.0],["2026-05-21",0.77,0.79,0.73,0.74,16300.0],["2026-05-22",0.76,0.76,0.74,0.75,8800.0],["2026-05-26",0.74,0.79,0.73,0.76,26800.0],["2026-05-27",0.75,0.75,0.74,0.75,10100.0],["2026-05-28",0.75,0.77,0.74,0.76,53400.0],["2026-05-29",0.77,0.77,0.76,0.77,22100.0],["2026-06-01",0.82,0.82,0.75,0.77,18800.0],["2026-06-02",0.75,0.79,0.75,0.76,9400.0],["2026-06-03",0.75,0.79,0.75,0.76,12300.0],["2026-06-04",0.77,0.78,0.75,0.75,13700.0],["2026-06-05",0.75,0.77,0.72,0.74,30400.0],["2026-06-08",0.74,0.76,0.72,0.73,24600.0],["2026-06-09",0.73,0.81,0.73,0.73,41400.0],["2026-06-10",0.75,0.78,0.73,0.73,64700.0],["2026-06-11",0.75,0.75,0.72,0.74,15400.0],["2026-06-12",0.75,0.75,0.71,0.71,24600.0],["2026-06-15",0.7,0.75,0.65,0.65,67700.0],["2026-06-16",0.64,0.71,0.63,0.67,90300.0],["2026-06-17",0.68,0.7,0.64,0.64,15900.0],["2026-06-18",0.64,0.66,0.6,0.6,65300.0],["2026-06-22",0.6,0.63,0.6,0.61,41800.0],["2026-06-23",0.62,0.63,0.61,0.61,10400.0],["2026-06-24",0.65,0.65,0.59,0.62,46200.0],["2026-06-25",0.6,0.65,0.55,0.62,73600.0],["2026-06-26",0.59,0.59,0.48,0.48,135000.0],["2026-06-29",0.54,0.55,0.51,0.55,111200.0],["2026-06-30",0.55,0.59,0.52,0.52,171400.0],["2026-07-01",0.52,0.59,0.5,0.53,86100.0],["2026-07-02",0.58,0.58,0.5,0.55,54600.0],["2026-07-06",0.57,0.57,0.52,0.54,50500.0],["2026-07-07",0.55,0.56,0.53,0.54,30400.0],["2026-07-08",0.53,0.55,0.53,0.54,25700.0],["2026-07-09",0.53,0.53,0.5,0.53,119300.0],["2026-07-10",0.55,0.59,0.53,0.55,58300.0],["2026-07-13",0.53,0.59,0.53,0.54,25100.0],["2026-07-14",0.56,0.6,0.54,0.55,32300.0],["2026-07-15",0.54,0.58,0.54,0.55,45900.0],["2026-07-16",0.53,0.6,0.53,0.53,22100.0],["2026-07-17",0.54,0.55,0.48,0.55,119300.0],["2026-07-20",0.56,0.56,0.46,0.51,47200.0],["2026-07-21",0.58,0.58,0.51,0.51,22700.0],["2026-07-22",0.51,0.52,0.48,0.49,33500.0],["2026-07-23",0.48,0.54,0.45,0.48,97700.0],["2026-07-24",0.48,0.5,0.46,0.46,21100.0],["2026-07-27",0.49,0.49,0.45,0.46,28800.0],["2026-07-28",0.46,0.48,0.41,0.44,97600.0],["2026-07-29",0.44,0.46,0.35,0.39,118300.0],["2026-07-30",0.36,0.42,0.36,0.39,80200.0],["2026-07-31",0.39,0.45,0.38,0.4,78600.0],["2026-08-03",0.41,0.53,0.41,0.45,233500.0],["2026-08-04",0.47,0.49,0.46,0.47,62500.0],["2026-08-05",0.47,0.49,0.45,0.47,18800.0],["2026-08-06",0.46,0.5,0.45,0.47,230100.0],["2026-08-07",0.5,0.5,0.45,0.49,94200.0],["2026-08-10",0.49,0.5,0.47,0.49,161800.0],["2026-08-11",0.5,0.51,0.49,0.49,40200.0],["2026-08-12",0.49,0.49,0.47,0.48,50800.0],["2026-08-13",0.48,0.48,0.43,0.43,78500.0],["2026-08-14",0.45,0.45,0.43,0.44,11600.0],["2026-08-17",0.43,0.48,0.42,0.43,64800.0],["2026-08-18",0.44,0.47,0.42,0.42,35400.0],["2026-08-19",0.42,0.46,0.4,0.44,223100.0],["2026-08-20",0.46,0.49,0.44,0.45,128700.0],["2026-08-21",0.46,0.47,0.43,0.45,66600.0],["2026-08-24",0.44,0.49,0.43,0.47,93700.0],["2026-08-25",0.49,0.51,0.46,0.48,182100.0],["2026-08-26",0.48,0.5,0.46,0.48,363900.0],["2026-08-27",0.51,0.53,0.47,0.49,347400.0],["2026-08-28",0.49,0.49,0.45,0.46,174500.0],["2026-08-31",0.47,0.47,0.45,0.47,61500.0],["2026-09-01",0.47,0.47,0.43,0.44,408800.0],["2026-09-02",0.45,0.46,0.4,0.4,101900.0],["2026-09-03",0.4,0.43,0.4,0.41,62700.0],["2026-09-04",0.41,0.43,0.4,0.41,142700.0],["2026-09-08",0.41,0.42,0.37,0.39,242700.0],["2026-09-09",0.39,0.4,0.38,0.39,60100.0],["2026-09-10",0.4,0.4,0.39,0.39,95300.0],["2026-09-11",0.38,0.42,0.37,0.39,52100.0],["2026-09-14",0.38,0.42,0.37,0.38,98400.0],["2026-09-15",0.37,0.39,0.35,0.36,106000.0],["2026-09-16",0.37,0.41,0.34,0.38,202600.0],["2026-09-17",0.39,0.41,0.37,0.39,48900.0],["2026-09-18",0.39,0.94,0.36,0.65,91403900.0],["2026-09-21",0.483,0.7805,0.4592,0.759,5205889.0],["2026-09-22",0.74,0.807399,0.6136,0.7794,881230.488317]]}