{"t":"TAYD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-11-05",3.1592,3.1592,3.1592,3.1592,8022.0],["1980-11-06",3.3566,3.3566,3.3566,3.3566,10210.0],["1980-11-07",3.949,3.949,3.949,3.949,11912.0],["1980-11-10",3.7515,3.7515,3.7515,3.7515,8144.0],["1980-11-11",3.5541,3.5541,3.5541,3.5541,1945.0],["1980-11-12",3.7515,3.7515,3.7515,3.7515,2188.0],["1980-11-13",4.1464,4.1464,4.1464,4.1464,15802.0],["1980-11-14",4.9362,4.9362,4.9362,4.9362,17139.0],["1980-11-17",4.9362,4.9362,4.9362,4.9362,4254.0],["1980-11-18",5.726,5.726,5.726,5.726,22487.0],["1980-11-19",6.5158,6.5158,6.5158,6.5158,30874.0],["1980-11-20",6.5158,6.5158,6.3184,6.3184,16896.0],["1980-11-21",5.9235,5.9235,5.9235,5.9235,4497.0],["1980-11-24",5.9235,6.1209,5.726,5.726,11304.0],["1980-11-25",4.9362,4.9362,4.3439,4.3439,7536.0],["1980-11-26",4.5413,5.1337,4.5413,4.5413,15194.0],["1980-11-28",4.5413,5.1337,4.5413,4.5413,1945.0],["1980-12-01",4.5413,4.9362,4.3439,4.3439,6442.0],["1980-12-02",4.3439,4.9362,4.3439,4.3439,1580.0],["1980-12-03",4.3439,5.1337,4.3439,4.3439,6807.0],["1980-12-04",5.3311,5.9235,5.3311,5.3311,17260.0],["1980-12-05",5.3311,5.5286,4.7388,4.7388,3039.0],["1980-12-08",4.7388,5.1337,4.5413,4.5413,3890.0],["1980-12-09",4.5413,4.5413,4.1464,4.1464,4376.0],["1980-12-10",4.1464,4.1464,3.7515,3.7515,3403.0],["1980-12-11",3.7515,4.1464,3.7515,3.7515,5470.0],["1980-12-12",3.7515,4.1464,3.7515,3.7515,3647.0],["1980-12-15",3.7515,4.3439,3.7515,3.7515,365.0],["1980-12-16",3.7515,4.3439,3.7515,3.7515,365.0],["1980-12-17",3.7515,4.3439,3.7515,3.7515,1337.0],["1980-12-18",4.1464,4.5413,4.1464,4.1464,4619.0],["1980-12-19",5.1337,5.5286,5.1337,5.1337,8265.0],["1980-12-22",5.1337,5.5286,4.9362,4.9362,3768.0],["1980-12-23",4.9362,5.3311,4.7388,4.7388,3403.0],["1980-12-24",4.7388,5.1337,4.5413,4.5413,2188.0],["1980-12-26",4.5413,5.1337,4.5413,4.5413,122.0],["1980-12-29",4.5413,5.1337,4.5413,4.5413,608.0],["1980-12-30",4.5413,5.1337,4.5413,4.5413,608.0],["1980-12-31",4.5413,4.9362,4.5413,4.5413,5470.0],["1981-01-02",4.5413,4.9362,4.3439,4.3439,608.0],["1981-01-05",4.7388,5.1337,4.7388,4.7388,8995.0],["1981-01-06",4.7388,5.1337,4.7388,4.7388,2917.0],["1981-01-07",4.7388,4.7388,3.949,3.949,2917.0],["1981-01-08",3.949,4.5413,3.949,3.949,1702.0],["1981-01-09",3.949,4.5413,3.949,3.949,1337.0],["1981-01-12",3.949,4.5413,3.949,3.949,1094.0],["1981-01-13",3.949,4.5413,3.949,3.949,729.0],["1981-01-14",4.1464,4.5413,4.1464,4.1464,729.0],["1981-01-15",4.1464,4.3439,3.949,3.949,972.0],["1981-01-16",3.949,4.5413,3.949,3.949,3282.0],["1981-01-19",3.949,4.5413,3.7515,3.7515,3282.0],["1981-01-20",3.949,4.5413,3.949,3.949,729.0],["1981-01-21",3.949,4.3439,3.7515,3.7515,486.0],["1981-01-22",3.7515,4.3439,3.7515,3.7515,972.0],["1981-01-23",3.7515,3.949,3.3566,3.3566,4133.0],["1981-01-26",3.5541,3.7515,3.5541,3.5541,1094.0],["1981-01-27",3.5541,3.949,3.5541,3.5541,1580.0],["1981-01-28",3.5541,3.949,3.5541,3.5541,972.0],["1981-01-29",3.5541,3.949,3.5541,3.5541,972.0],["1981-01-30",3.949,4.3439,3.949,3.949,3039.0],["1981-02-02",4.5413,5.1337,4.5413,4.5413,5470.0],["1981-02-03",4.7388,5.3311,4.7388,4.7388,12034.0],["1981-02-04",4.7388,5.1337,4.5413,4.5413,9602.0],["1981-02-05",4.9362,5.3311,4.9362,4.9362,4497.0],["1981-02-06",4.9362,5.5286,4.9362,4.9362,9724.0],["1981-02-09",5.1337,5.726,5.1337,5.1337,8630.0],["1981-02-10",5.1337,5.5286,4.9362,4.9362,4133.0],["1981-02-11",4.9362,5.3311,4.9362,4.9362,2917.0],["1981-02-12",5.1337,5.726,5.1337,5.1337,4376.0],["1981-02-13",5.1337,5.5286,4.9362,4.9362,1823.0],["1981-02-17",4.9362,5.3311,4.9362,4.9362,1337.0],["1981-02-18",4.9362,5.3311,4.9362,4.9362,972.0],["1981-02-19",4.9362,5.3311,4.9362,4.9362,3525.0],["1981-02-20",4.9362,5.1337,4.7388,4.7388,2066.0],["1981-02-23",4.7388,4.9362,4.3439,4.3439,2431.0],["1981-02-24",4.3439,5.1337,4.3439,4.3439,122.0],["1981-02-25",4.3439,4.5413,4.1464,4.1464,3768.0],["1981-02-26",4.1464,4.5413,4.1464,4.1464,1216.0],["1981-02-27",4.1464,4.5413,4.1464,4.1464,2309.0],["1981-03-02",4.1464,4.3439,3.949,3.949,2188.0],["1981-03-03",3.949,4.3439,3.7515,3.7515,3525.0],["1981-03-04",4.1464,4.7388,4.1464,4.1464,2188.0],["1981-03-05",4.1464,4.5413,3.949,3.949,1337.0],["1981-03-06",3.949,4.7388,3.949,3.949,1580.0],["1981-03-09",4.1464,4.5413,4.1464,4.1464,2188.0],["1981-03-10",4.3439,5.1337,4.3439,4.3439,4011.0],["1981-03-11",4.7388,5.3311,4.7388,4.7388,3282.0],["1981-03-12",5.3311,5.9235,5.3311,5.3311,8387.0],["1981-03-13",5.5286,5.9235,5.5286,5.5286,15315.0],["1981-03-16",5.5286,5.9235,5.5286,5.5286,4984.0],["1981-03-17",5.5286,5.726,5.1337,5.1337,4984.0],["1981-03-18",5.1337,5.3311,5.1337,5.1337,5348.0],["1981-03-19",5.1337,5.3311,4.9362,4.9362,5591.0],["1981-03-20",5.3311,5.726,5.3311,5.3311,2917.0],["1981-03-23",5.3311,5.726,5.3311,5.3311,1823.0],["1981-03-24",5.3311,5.5286,4.9362,4.9362,4011.0],["1981-03-25",4.9362,5.3311,4.7388,4.7388,4254.0],["1981-03-26",4.7388,4.9362,4.5413,4.5413,2309.0],["1981-03-27",4.7388,5.3311,4.7388,4.7388,2796.0],["1981-03-30",4.7388,4.9362,4.5413,4.5413,608.0],["1981-03-31",4.7388,4.9362,4.7388,4.7388,7658.0],["1981-04-01",4.7388,4.9362,4.5413,4.5413,4133.0],["1981-04-02",4.7388,5.1337,4.7388,4.7388,8630.0],["1981-04-03",4.9362,5.3311,4.9362,4.9362,2917.0],["1981-04-06",4.9362,5.3311,4.7388,4.7388,3160.0],["1981-04-07",5.1337,5.5286,5.1337,5.1337,4254.0],["1981-04-08",5.1337,5.5286,5.1337,5.1337,2188.0],["1981-04-09",5.3311,5.5286,5.3311,5.3311,2188.0],["1981-04-10",5.3311,5.3311,5.1337,5.1337,4376.0],["1981-04-13",5.1337,5.726,5.1337,5.1337,2917.0],["1981-04-14",5.3311,5.726,5.3311,5.3311,729.0],["1981-04-15",5.3311,5.5286,5.3311,5.3311,5713.0],["1981-04-16",5.9235,6.3184,5.9235,5.9235,19691.0],["1981-04-20",5.9235,6.1209,5.5286,5.5286,11912.0],["1981-04-21",5.5286,5.9235,5.5286,5.5286,2066.0],["1981-04-22",5.5286,6.1209,5.5286,5.5286,8387.0],["1981-04-23",5.5286,6.1209,5.5286,5.5286,4133.0],["1981-04-24",6.1209,6.7133,6.1209,6.1209,7050.0],["1981-04-27",6.3184,6.7133,6.3184,6.3184,7415.0],["1981-04-28",6.3184,6.7133,6.1209,6.1209,4376.0],["1981-04-29",6.1209,6.3184,5.726,5.726,2066.0],["1981-04-30",5.726,6.3184,5.726,5.726,972.0],["1981-05-01",5.726,6.1209,5.5286,5.5286,4376.0],["1981-05-04",5.5286,5.9235,5.5286,5.5286,1216.0],["1981-05-05",5.5286,5.9235,5.5286,5.5286,3160.0],["1981-05-06",5.5286,6.1209,5.5286,5.5286,3647.0],["1981-05-07",5.5286,6.1209,5.5286,5.5286,1702.0],["1981-05-08",5.9235,6.3184,5.9235,5.9235,2796.0],["1981-05-11",5.9235,6.3184,5.9235,5.9235,6321.0],["1981-05-12",5.9235,6.1209,5.726,5.726,2309.0],["1981-05-13",5.726,6.1209,5.726,5.726,3403.0],["1981-05-14",5.726,6.1209,5.726,5.726,486.0],["1981-05-15",5.9235,6.3184,5.9235,5.9235,1823.0],["1981-05-18",5.9235,5.9235,5.5286,5.5286,1459.0],["1981-05-19",5.5286,5.726,5.3311,5.3311,1823.0],["1981-05-20",5.3311,5.5286,5.3311,5.3311,1216.0],["1981-05-21",5.3311,5.726,5.3311,5.3311,1459.0],["1981-05-22",5.3311,5.5286,4.9362,4.9362,2309.0],["1981-05-26",5.1337,5.5286,5.1337,5.1337,4740.0],["1981-05-27",5.1337,5.5286,5.1337,5.1337,1702.0],["1981-05-28",5.1337,5.5286,4.9362,4.9362,365.0],["1981-05-29",4.9362,5.5286,4.9362,4.9362,365.0],["1981-06-01",5.1337,5.5286,5.1337,5.1337,3525.0],["1981-06-02",5.1337,5.5286,4.9362,4.9362,4984.0],["1981-06-03",4.9362,5.3311,4.7388,4.7388,4619.0],["1981-06-04",5.3311,5.726,5.3311,5.3311,4740.0],["1981-06-05",5.3311,5.726,5.3311,5.3311,4862.0],["1981-06-08",5.726,6.3184,5.726,5.726,6321.0],["1981-06-09",5.9235,6.3184,5.9235,5.9235,7901.0],["1981-06-10",5.9235,6.1209,5.5286,5.5286,6564.0],["1981-06-11",5.726,6.1209,5.726,5.726,4497.0],["1981-06-12",5.726,5.9235,5.5286,5.5286,1823.0],["1981-06-15",5.5286,5.9235,5.5286,5.5286,2917.0],["1981-06-16",5.5286,5.9235,5.5286,5.5286,486.0],["1981-06-17",5.5286,5.726,5.3311,5.3311,365.0],["1981-06-18",5.3311,5.726,5.3311,5.3311,365.0],["1981-06-19",5.3311,5.5286,5.3311,5.3311,486.0],["1981-06-22",5.3311,5.3311,4.7388,4.7388,2674.0],["1981-06-23",4.7388,5.3311,4.7388,4.7388,1337.0],["1981-06-24",4.9362,5.5286,4.9362,4.9362,2917.0],["1981-06-25",4.9362,5.3311,4.9362,4.9362,3403.0],["1981-06-26",4.9362,5.5286,4.9362,4.9362,729.0],["1981-06-29",4.9362,5.5286,4.9362,4.9362,486.0],["1981-06-30",4.9362,5.3311,4.7388,4.7388,1459.0],["1981-07-01",4.7388,5.1337,4.5413,4.5413,972.0],["1981-07-02",4.5413,5.1337,4.5413,4.5413,365.0],["1981-07-06",4.5413,4.9362,4.3439,4.3439,4133.0],["1981-07-07",4.3439,4.7388,4.1464,4.1464,1337.0],["1981-07-08",4.1464,4.7388,4.1464,4.1464,1459.0],["1981-07-09",4.1464,4.7388,4.1464,4.1464,1580.0],["1981-07-10",4.3439,4.7388,4.3439,4.3439,3039.0],["1981-07-13",4.3439,4.9362,4.3439,4.3439,1580.0],["1981-07-14",4.3439,4.9362,4.3439,4.3439,1216.0],["1981-07-15",4.3439,4.7388,4.3439,4.3439,1216.0],["1981-07-16",4.3439,4.9362,4.3439,4.3439,486.0],["1981-07-17",4.5413,4.9362,4.5413,4.5413,365.0],["1981-07-20",4.5413,5.1337,4.3439,4.3439,1702.0],["1981-07-21",4.3439,4.3439,4.0477,4.0477,3039.0],["1981-07-22",4.0477,4.3439,3.7515,3.7515,2917.0],["1981-07-23",3.7515,4.1464,3.5541,3.5541,2431.0],["1981-07-24",3.7515,4.3439,3.7515,3.7515,2188.0],["1981-07-27",3.7515,4.4426,3.7515,3.7515,365.0],["1981-07-28",4.3439,4.7388,4.3439,4.3439,2309.0],["1981-07-29",4.3439,4.3439,4.3439,4.3439,0.0],["1981-07-30",4.3439,4.9362,4.3439,4.3439,122.0],["1981-07-31",4.5413,4.9362,4.5413,4.5413,2674.0],["1981-08-03",4.5413,4.9362,4.1464,4.1464,1459.0],["1981-08-04",4.1464,4.7388,4.1464,4.1464,1459.0],["1981-08-05",4.5413,5.1337,4.5413,4.5413,10818.0],["1981-08-06",4.7388,5.3311,4.7388,4.7388,1823.0],["1981-08-07",4.7388,5.1337,4.7388,4.7388,2674.0],["1981-08-10",4.7388,4.7388,4.7388,4.7388,0.0],["1981-08-11",4.9362,5.3311,4.9362,4.9362,4497.0],["1981-08-12",4.9362,5.1337,4.7388,4.7388,1337.0],["1981-08-13",4.7388,5.1337,4.7388,4.7388,8387.0],["1981-08-14",4.7388,4.7388,4.3439,4.3439,2431.0],["1981-08-17",4.3439,4.9362,4.3439,4.3439,486.0],["1981-08-18",4.5413,4.9362,4.5413,4.5413,2309.0],["1981-08-19",4.5413,4.9362,4.5413,4.5413,122.0],["1981-08-20",4.5413,4.7388,4.4426,4.4426,1702.0],["1981-08-21",4.4426,4.7388,4.1464,4.1464,608.0],["1981-08-24",4.1464,4.5413,3.949,3.949,1459.0],["1981-08-25",3.949,4.3439,3.7515,3.7515,608.0],["1981-08-26",3.7515,4.4426,3.7515,3.7515,1580.0],["1981-08-27",3.7515,4.4426,3.7515,3.7515,365.0],["1981-08-28",3.7515,4.3439,3.7515,3.7515,122.0],["1981-08-31",3.7515,4.3439,3.7515,3.7515,243.0],["1981-09-01",3.949,4.3439,3.949,3.949,1702.0],["1981-09-02",3.949,4.5413,3.949,3.949,1337.0],["1981-09-03",3.949,4.5413,3.949,3.949,608.0],["1981-09-04",3.949,4.3439,3.7515,3.7515,729.0],["1981-09-08",3.949,4.3439,3.949,3.949,729.0],["1981-09-09",3.949,3.949,3.949,3.949,0.0],["1981-09-10",3.949,3.949,3.5541,3.5541,1945.0],["1981-09-11",3.5541,3.949,3.1592,3.1592,851.0],["1981-09-14",3.3566,3.949,3.3566,3.3566,608.0],["1981-09-15",3.3566,3.949,3.3566,3.3566,1459.0],["1981-09-16",3.3566,3.7515,3.3566,3.3566,2917.0],["1981-09-17",3.3566,3.7515,3.3566,3.3566,122.0],["1981-09-18",3.3566,3.5541,3.2579,3.2579,243.0],["1981-09-21",3.2579,3.5541,3.1592,3.1592,851.0],["1981-09-22",3.1592,3.5541,3.1592,3.1592,486.0],["1981-09-23",3.1592,3.3566,2.7643,2.7643,365.0],["1981-09-24",2.7643,3.3566,2.7643,2.7643,243.0],["1981-09-25",2.7643,2.7643,2.3694,2.3694,2431.0],["1981-09-28",2.3694,2.3694,1.777,1.777,1459.0],["1981-09-29",2.3694,2.9617,2.3694,2.3694,7658.0],["1981-09-30",2.5668,3.2579,2.5668,2.5668,3282.0],["1981-10-01",2.5668,3.1592,2.5668,2.5668,1094.0],["1981-10-02",2.7643,3.3566,2.7643,2.7643,608.0],["1981-10-05",2.9617,3.5541,2.9617,2.9617,2674.0],["1981-10-06",2.9617,3.4554,2.9617,2.9617,3039.0],["1981-10-07",3.2579,3.949,3.2579,3.2579,2796.0],["1981-10-08",3.5541,3.949,3.5541,3.5541,1094.0],["1981-10-09",3.5541,3.949,3.4553,3.4553,122.0],["1981-10-12",3.5541,4.1464,3.5541,3.5541,3647.0],["1981-10-13",3.5541,3.949,3.3566,3.3566,1337.0],["1981-10-14",3.3566,3.949,3.3566,3.3566,486.0],["1981-10-15",3.5541,4.1464,3.5541,3.5541,243.0],["1981-10-16",3.5541,4.1464,3.4553,3.4553,122.0],["1981-10-19",3.4554,3.4554,2.7643,2.7643,6078.0],["1981-10-20",2.7643,3.3566,2.7643,2.7643,729.0],["1981-10-21",2.7643,3.3566,2.7643,2.7643,608.0],["1981-10-22",2.7643,2.7643,2.7643,2.7643,0.0],["1981-10-23",2.9617,3.4554,2.9617,2.9617,1580.0],["1981-10-26",2.9617,3.4554,2.9617,2.9617,365.0],["1981-10-27",3.0605,3.7515,3.0605,3.0605,2917.0],["1981-10-28",3.0605,3.5541,2.9617,2.9617,851.0],["1981-10-29",2.9617,3.5541,2.9617,2.9617,122.0],["1981-10-30",2.9617,3.5541,2.9617,2.9617,851.0],["1981-11-02",3.1592,3.7515,3.1592,3.1592,365.0],["1981-11-03",3.1592,3.7515,3.1592,3.1592,972.0],["1981-11-04",3.3566,3.8502,3.3566,3.3566,2431.0],["1981-11-05",3.3566,3.6528,3.1592,3.1592,4376.0],["1981-11-06",3.1592,3.6528,3.1592,3.1592,122.0],["1981-11-09",3.1592,3.5541,2.9617,2.9617,4984.0],["1981-11-10",2.9617,3.3566,2.9617,2.9617,4254.0],["1981-11-11",2.9617,3.3566,2.7643,2.7643,486.0],["1981-11-12",2.7643,3.1592,2.5668,2.5668,2066.0],["1981-11-13",2.5668,2.9617,2.5668,2.5668,608.0],["1981-11-16",2.5668,2.9617,2.5668,2.5668,608.0],["1981-11-17",2.5668,2.9617,2.3694,2.3694,1337.0],["1981-11-18",2.3694,2.3694,2.3694,2.3694,0.0],["1981-11-19",2.5668,2.9617,2.5668,2.5668,486.0],["1981-11-20",2.5668,2.7643,2.3694,2.3694,2431.0],["1981-11-23",2.3694,2.7643,2.3694,2.3694,608.0],["1981-11-24",2.4681,2.7643,2.4681,2.4681,729.0],["1981-11-25",2.5668,3.1592,2.5668,2.5668,1823.0],["1981-11-27",2.5668,3.0605,2.4681,2.4681,608.0],["1981-11-30",2.4681,3.1592,2.4681,2.4681,608.0],["1981-12-01",2.5668,3.1592,2.5668,2.5668,486.0],["1981-12-02",2.5668,2.9617,2.4681,2.4681,1823.0],["1981-12-03",2.4681,2.9617,2.4681,2.4681,1216.0],["1981-12-04",2.4681,2.9617,2.3694,2.3694,486.0],["1981-12-07",2.3694,2.7643,2.3694,2.3694,2066.0],["1981-12-08",2.3694,2.7643,2.3694,2.3694,4497.0],["1981-12-09",2.3694,2.7643,2.3694,2.3694,6321.0],["1981-12-10",2.5668,2.9617,2.5668,2.5668,1459.0],["1981-12-11",2.9617,3.4554,2.9617,2.9617,5227.0],["1981-12-14",2.9617,3.1592,2.5668,2.5668,5105.0],["1981-12-15",2.6656,3.1592,2.6656,2.6656,243.0],["1981-12-16",2.7643,3.1592,2.7643,2.7643,2066.0],["1981-12-17",2.9617,3.3566,2.9617,2.9617,3647.0],["1981-12-18",3.3566,3.5541,3.3566,3.3566,5470.0],["1981-12-21",3.3566,3.7515,3.3566,3.3566,3525.0],["1981-12-22",3.3566,3.5541,3.3566,3.3566,729.0],["1981-12-23",3.3566,3.7515,3.3566,3.3566,1580.0],["1981-12-24",3.3566,3.5541,3.2579,3.2579,1337.0],["1981-12-28",3.2579,3.5541,3.0605,3.0605,1702.0],["1981-12-29",3.0605,3.3566,2.7643,2.7643,851.0],["1981-12-30",2.7643,2.9617,2.4681,2.4681,10210.0],["1981-12-31",2.9617,3.3566,2.9617,2.9617,9967.0],["1982-01-04",2.9617,3.3566,2.863,2.863,4011.0],["1982-01-05",2.863,3.3566,2.7643,2.7643,1216.0],["1982-01-06",2.7643,3.2579,2.7643,2.7643,486.0],["1982-01-07",2.7643,3.2579,2.7643,2.7643,365.0],["1982-01-08",2.7643,3.2579,2.7643,2.7643,365.0],["1982-01-11",2.7643,2.9617,2.5668,2.5668,729.0],["1982-01-12",2.6656,2.863,2.6656,2.6656,729.0],["1982-01-13",2.6656,2.6656,2.6656,2.6656,0.0],["1982-01-14",2.6656,2.9617,2.5668,2.5668,608.0],["1982-01-15",2.5668,2.5668,2.5668,2.5668,0.0],["1982-01-18",2.5668,2.9617,2.5668,2.5668,2188.0],["1982-01-19",2.5668,2.9617,2.5668,2.5668,729.0],["1982-01-20",2.5668,2.5668,2.5668,2.5668,0.0],["1982-01-21",2.5668,2.9617,2.4681,2.4681,486.0],["1982-01-22",2.4681,2.9617,2.3694,2.3694,122.0],["1982-01-25",2.4681,2.9617,2.4681,2.4681,1459.0],["1982-01-26",2.4681,2.4681,2.4681,2.4681,0.0],["1982-01-27",2.4681,2.9617,2.4681,2.4681,243.0],["1982-01-28",2.6656,3.1592,2.6656,2.6656,2431.0],["1982-01-29",2.6656,2.9617,2.4681,2.4681,4619.0],["1982-02-01",2.4681,2.7643,2.3694,2.3694,1337.0],["1982-02-02",2.3694,2.6656,2.3694,2.3694,5956.0],["1982-02-03",2.3694,2.5668,2.1719,2.1719,486.0],["1982-02-04",2.1719,2.1719,2.1719,2.1719,0.0],["1982-02-05",2.1719,2.1719,2.1719,2.1719,0.0],["1982-02-08",2.1719,2.3694,2.1719,2.1719,3525.0],["1982-02-09",2.1719,2.1719,2.1719,2.1719,0.0],["1982-02-10",2.1719,2.3694,2.1719,2.1719,729.0],["1982-02-11",2.1719,2.3694,2.0732,2.0732,851.0],["1982-02-12",2.0732,2.2707,1.9745,1.9745,608.0],["1982-02-16",1.9745,2.3694,1.9745,1.9745,1216.0],["1982-02-17",1.9745,2.3694,1.9745,1.9745,122.0],["1982-02-18",1.9745,2.3694,1.9745,1.9745,729.0],["1982-02-19",1.9745,2.3694,1.9745,1.9745,365.0],["1982-02-22",1.9745,1.9745,1.9745,1.9745,0.0],["1982-02-23",1.9745,2.3694,1.9745,1.9745,1337.0],["1982-02-24",1.9745,2.3694,1.9745,1.9745,243.0],["1982-02-25",1.9745,2.3694,1.9745,1.9745,365.0],["1982-02-26",1.9745,2.3694,1.9745,1.9745,365.0],["1982-03-01",2.1719,2.3694,2.1719,2.1719,11183.0],["1982-03-02",2.3694,2.5668,2.3694,2.3694,2431.0],["1982-03-03",2.3694,2.5668,2.3694,2.3694,486.0],["1982-03-04",2.3694,2.5668,2.3694,2.3694,1945.0],["1982-03-05",2.3694,2.5668,2.3694,2.3694,972.0],["1982-03-08",2.3694,2.5668,2.2707,2.2707,1580.0],["1982-03-09",2.2707,2.4681,2.1719,2.1719,2917.0],["1982-03-10",2.1719,2.3694,2.1719,2.1719,1459.0],["1982-03-11",2.1719,2.3694,2.1719,2.1719,1216.0],["1982-03-12",2.1719,2.2707,2.0732,2.0732,1337.0],["1982-03-15",2.0732,2.2707,1.9745,1.9745,1337.0],["1982-03-16",1.9745,1.9745,1.9745,1.9745,0.0],["1982-03-17",1.9745,1.9745,1.9745,1.9745,0.0],["1982-03-18",1.9745,2.1719,1.9745,1.9745,1094.0],["1982-03-19",1.9745,1.9745,1.9745,1.9745,0.0],["1982-03-22",1.9745,1.9745,1.9745,1.9745,0.0],["1982-03-23",1.9745,2.2707,1.9745,1.9745,608.0],["1982-03-24",1.9745,1.9745,1.9745,1.9745,0.0],["1982-03-25",2.0732,2.3694,2.0732,2.0732,122.0],["1982-03-26",2.1719,2.3694,2.1719,2.1719,851.0],["1982-03-29",2.1719,2.4681,2.1719,2.1719,608.0],["1982-03-30",2.1719,2.2707,2.1719,2.1719,1823.0],["1982-03-31",2.1719,2.3694,2.1719,2.1719,972.0],["1982-04-01",2.1719,2.3694,2.1719,2.1719,243.0],["1982-04-02",2.1719,2.1719,2.1719,2.1719,0.0],["1982-04-05",2.3694,2.4681,2.3694,2.3694,3768.0],["1982-04-06",2.7643,3.0605,2.7643,2.7643,6321.0],["1982-04-07",2.7643,3.1592,2.7643,2.7643,2553.0],["1982-04-08",2.863,3.1592,2.863,2.863,1094.0],["1982-04-12",2.863,3.0605,2.863,2.863,3403.0],["1982-04-13",2.9617,3.1592,2.9617,2.9617,2553.0],["1982-04-14",3.1592,3.4553,3.1592,3.1592,1094.0],["1982-04-15",3.3566,3.6528,3.3566,3.3566,2066.0],["1982-04-16",3.949,4.1464,3.949,3.949,4254.0],["1982-04-19",3.949,4.1464,3.8502,3.8502,4619.0],["1982-04-20",3.6528,3.6528,3.3566,3.3566,5834.0],["1982-04-21",3.2579,3.2579,3.0605,3.0605,2674.0],["1982-04-22",3.0605,3.0605,3.0605,3.0605,0.0],["1982-04-23",3.0605,3.3566,3.0605,3.0605,365.0],["1982-04-26",3.0605,3.0605,3.0605,3.0605,0.0],["1982-04-27",3.0605,3.0605,3.0605,3.0605,0.0],["1982-04-28",3.0605,3.1592,2.9617,2.9617,2674.0],["1982-04-29",2.9617,3.1592,2.9617,2.9617,122.0],["1982-04-30",2.9617,3.1592,2.9617,2.9617,2188.0],["1982-05-03",2.9617,2.9617,2.9617,2.9617,0.0],["1982-05-04",2.9617,2.9617,2.7643,2.7643,851.0],["1982-05-05",2.863,3.0605,2.863,2.863,365.0],["1982-05-06",2.863,3.0605,2.863,2.863,365.0],["1982-05-07",3.2579,3.4554,3.2579,3.2579,2796.0],["1982-05-10",3.2579,3.2579,3.2579,3.2579,0.0],["1982-05-11",3.2579,3.5541,3.2579,3.2579,1337.0],["1982-05-12",3.2579,3.4554,3.2579,3.2579,122.0],["1982-05-13",3.2579,3.3566,3.1592,3.1592,1580.0],["1982-05-14",3.0605,3.0605,2.863,2.863,851.0],["1982-05-17",2.863,2.863,2.863,2.863,0.0],["1982-05-18",2.863,2.9617,2.7643,2.7643,1702.0],["1982-05-19",2.7643,2.9617,2.7643,2.7643,1337.0],["1982-05-20",2.7643,3.0605,2.7643,2.7643,1945.0],["1982-05-21",2.7643,2.7643,2.7643,2.7643,0.0],["1982-05-24",2.7643,2.7643,2.7643,2.7643,0.0],["1982-05-25",2.7643,2.7643,2.7643,2.7643,0.0],["1982-05-26",2.7643,2.7643,2.7643,2.7643,0.0],["1982-05-27",2.7643,2.7643,2.7643,2.7643,0.0],["1982-05-28",2.7643,2.9617,2.7643,2.7643,608.0],["1982-06-01",2.7643,2.9617,2.7643,2.7643,2796.0],["1982-06-02",2.7643,2.9617,2.7643,2.7643,729.0],["1982-06-03",2.7643,2.863,2.6656,2.6656,729.0],["1982-06-04",2.6656,2.863,2.6656,2.6656,1094.0],["1982-06-07",2.6656,2.863,2.5668,2.5668,486.0],["1982-06-08",2.5668,2.863,2.4681,2.4681,486.0],["1982-06-09",2.4681,2.7643,2.4681,2.4681,243.0],["1982-06-10",2.4681,2.7643,2.4681,2.4681,851.0],["1982-06-11",2.4681,2.7643,2.4681,2.4681,2674.0],["1982-06-14",2.4681,2.4681,2.4681,2.4681,0.0],["1982-06-15",2.4681,2.5668,2.3694,2.3694,3039.0],["1982-06-16",2.3694,2.3694,2.3694,2.3694,0.0],["1982-06-17",2.3694,2.4681,2.2707,2.2707,2674.0],["1982-06-18",2.2707,2.4681,2.2707,2.2707,122.0],["1982-06-21",2.2707,2.4681,2.2707,2.2707,4862.0],["1982-06-22",2.2707,2.5668,2.2707,2.2707,7293.0],["1982-06-23",2.3694,2.5668,2.3694,2.3694,365.0],["1982-06-24",2.5668,2.6656,2.5668,2.5668,3525.0],["1982-06-25",2.5668,2.5668,2.4681,2.4681,2188.0],["1982-06-28",2.4681,2.5668,2.4681,2.4681,486.0],["1982-06-29",2.4681,2.6656,2.4681,2.4681,486.0],["1982-06-30",2.4681,2.6656,2.4681,2.4681,243.0],["1982-07-01",2.4681,2.6656,2.4681,2.4681,122.0],["1982-07-02",2.4681,2.6656,2.4681,2.4681,365.0],["1982-07-06",2.4681,2.7643,2.4681,2.4681,3647.0],["1982-07-07",2.4681,2.7643,2.4681,2.4681,1580.0],["1982-07-08",2.6656,2.863,2.6656,2.6656,851.0],["1982-07-09",2.6656,2.6656,2.6656,2.6656,0.0],["1982-07-12",2.6656,2.9617,2.6656,2.6656,2431.0],["1982-07-13",2.6656,2.6656,2.6656,2.6656,0.0],["1982-07-14",2.6656,2.9617,2.6656,2.6656,243.0],["1982-07-15",2.6656,2.6656,2.6656,2.6656,0.0],["1982-07-16",2.6656,3.0605,2.6656,2.6656,2553.0],["1982-07-19",2.7643,3.0605,2.7643,2.7643,1216.0],["1982-07-20",2.863,3.1592,2.863,2.863,1702.0],["1982-07-21",3.2579,3.5541,3.2579,3.2579,7658.0],["1982-07-22",3.3566,3.6528,3.3566,3.3566,2066.0],["1982-07-23",3.3566,3.4554,3.2579,3.2579,3403.0],["1982-07-26",3.2579,3.5541,3.2579,3.2579,365.0],["1982-07-27",3.3566,3.6528,3.3566,3.3566,1337.0],["1982-07-28",3.4553,3.5541,3.4553,3.4553,1216.0],["1982-07-29",3.4554,3.4554,3.2579,3.2579,729.0],["1982-07-30",3.2579,3.2579,3.2579,3.2579,0.0],["1982-08-02",3.2579,3.4554,3.2579,3.2579,6928.0],["1982-08-03",3.3566,3.5541,3.3566,3.3566,1459.0],["1982-08-04",3.3566,3.5541,3.3566,3.3566,486.0],["1982-08-05",3.3566,3.5541,3.3566,3.3566,972.0],["1982-08-06",3.3566,3.4554,3.2579,3.2579,608.0],["1982-08-09",3.2579,3.3566,3.1592,3.1592,1337.0],["1982-08-10",3.1592,3.3566,3.0605,3.0605,122.0],["1982-08-11",3.0605,3.2579,3.0605,3.0605,2917.0],["1982-08-12",3.0605,3.2579,3.0605,3.0605,972.0],["1982-08-13",3.2579,3.4554,3.2579,3.2579,4254.0],["1982-08-16",3.2579,3.5541,3.2579,3.2579,1823.0],["1982-08-17",3.2579,3.4554,3.2579,3.2579,1459.0],["1982-08-18",3.2579,3.5541,3.2579,3.2579,1945.0],["1982-08-19",3.2579,3.4554,3.2579,3.2579,729.0],["1982-08-20",3.2579,3.4554,3.2579,3.2579,2674.0],["1982-08-23",3.2579,3.4554,3.2579,3.2579,486.0],["1982-08-24",3.4553,3.5541,3.4553,3.4553,2917.0],["1982-08-25",3.4553,3.7515,3.4553,3.4553,2674.0],["1982-08-26",3.4553,3.7515,3.4553,3.4553,851.0],["1982-08-27",3.4554,3.5541,3.3566,3.3566,1459.0],["1982-08-30",3.3566,3.5541,3.3566,3.3566,1337.0],["1982-08-31",3.3566,3.5541,3.3566,3.3566,365.0],["1982-09-01",3.3566,3.5541,3.3566,3.3566,3768.0],["1982-09-02",3.3566,3.4554,3.2579,3.2579,3525.0],["1982-09-03",3.2579,3.4554,3.2579,3.2579,122.0],["1982-09-07",3.2579,3.4554,3.2579,3.2579,2309.0],["1982-09-08",3.2579,3.4554,3.2579,3.2579,972.0],["1982-09-09",3.2579,3.4554,3.2579,3.2579,365.0],["1982-09-10",3.2579,3.4554,3.2579,3.2579,851.0],["1982-09-13",3.2579,3.3566,3.2579,3.2579,5591.0],["1982-09-14",3.2579,3.3566,3.1592,3.1592,3160.0],["1982-09-15",3.1592,3.2579,3.1592,3.1592,1823.0],["1982-09-16",3.1592,3.3566,3.1592,3.1592,1337.0],["1982-09-17",3.1592,3.1592,3.1592,3.1592,0.0],["1982-09-20",3.1592,3.1592,3.0605,3.0605,4984.0],["1982-09-21",3.0605,3.2579,3.0605,3.0605,1216.0],["1982-09-22",3.0605,3.2579,3.0605,3.0605,122.0],["1982-09-23",3.0605,3.2579,3.0605,3.0605,2188.0],["1982-09-24",3.0605,3.1592,2.9617,2.9617,1216.0],["1982-09-27",2.9617,3.1592,2.9617,2.9617,1094.0],["1982-09-28",2.9617,3.1592,2.9617,2.9617,243.0],["1982-09-29",2.9617,2.9617,2.7643,2.7643,2309.0],["1982-09-30",2.7643,2.9617,2.7643,2.7643,1702.0],["1982-10-01",2.7643,2.9617,2.7643,2.7643,3160.0],["1982-10-04",2.7643,2.9617,2.7643,2.7643,1580.0],["1982-10-05",2.863,3.0605,2.863,2.863,972.0],["1982-10-06",2.9617,3.1592,2.9617,2.9617,1459.0],["1982-10-07",3.0605,3.2579,3.0605,3.0605,9724.0],["1982-10-08",3.0605,3.2579,3.0605,3.0605,1945.0],["1982-10-11",3.1592,3.2579,3.1592,3.1592,5227.0],["1982-10-12",3.1592,3.2579,3.0605,3.0605,851.0],["1982-10-13",3.0605,3.2579,3.0605,3.0605,3525.0],["1982-10-14",3.0605,3.2579,3.0605,3.0605,2431.0],["1982-10-15",3.0605,3.2579,3.0605,3.0605,2188.0],["1982-10-18",3.0605,3.1592,3.0605,3.0605,7658.0],["1982-10-19",3.0605,3.2579,3.0605,3.0605,1823.0],["1982-10-20",3.0605,3.2579,3.0605,3.0605,3647.0],["1982-10-21",3.0605,3.2579,3.0605,3.0605,7658.0],["1982-10-22",3.1592,3.3566,3.1592,3.1592,10089.0],["1982-10-25",3.1592,3.3566,3.1592,3.1592,1094.0],["1982-10-26",3.1592,3.3566,3.1592,3.1592,608.0],["1982-10-27",3.2579,3.4554,3.2579,3.2579,4011.0],["1982-10-28",3.3566,3.5541,3.3566,3.3566,1459.0],["1982-10-29",3.3566,3.3566,3.1592,3.1592,1580.0],["1982-11-01",3.2579,3.4554,3.2579,3.2579,4497.0],["1982-11-02",3.6528,3.8502,3.6528,3.6528,18597.0],["1982-11-03",3.8502,4.1464,3.8502,3.8502,5956.0],["1982-11-04",4.0477,4.2451,4.0477,4.0477,11183.0],["1982-11-05",4.0477,4.1464,3.949,3.949,8022.0],["1982-11-08",3.949,4.0477,3.7515,3.7515,5227.0],["1982-11-09",3.8502,4.0477,3.8502,3.8502,7293.0],["1982-11-10",3.8502,3.949,3.8502,3.8502,7536.0],["1982-11-11",3.8502,4.0477,3.8502,3.8502,2431.0],["1982-11-12",3.949,4.1464,3.949,3.949,4254.0],["1982-11-15",3.949,4.1464,3.949,3.949,1459.0],["1982-11-16",3.949,4.0477,3.7515,3.7515,2553.0],["1982-11-17",3.8502,3.949,3.8502,3.8502,486.0],["1982-11-18",3.8502,3.949,3.8502,3.8502,851.0],["1982-11-19",3.8502,3.8502,3.5541,3.5541,4862.0],["1982-11-22",3.5541,3.7515,3.5541,3.5541,1945.0],["1982-11-23",3.5541,3.7515,3.5541,3.5541,1459.0],["1982-11-24",3.5541,3.5541,3.5541,3.5541,0.0],["1982-11-26",3.5541,3.7515,3.5541,3.5541,2431.0],["1982-11-29",3.6528,3.949,3.6528,3.6528,972.0],["1982-11-30",3.949,4.1464,3.949,3.949,3647.0],["1982-12-01",4.1464,4.3439,4.1464,4.1464,8752.0],["1982-12-02",4.3439,4.64,4.3439,4.3439,2796.0],["1982-12-03",4.5413,4.7388,4.5413,4.5413,4862.0],["1982-12-06",4.5413,4.8375,4.5413,4.5413,8387.0],["1982-12-07",5.0349,5.2324,5.0349,5.0349,8022.0],["1982-12-08",5.0349,5.3311,5.0349,5.0349,5470.0],["1982-12-09",5.1337,5.4298,5.1337,5.1337,4619.0],["1982-12-10",5.1337,5.4298,5.1337,5.1337,2431.0],["1982-12-13",5.0349,5.0349,4.8375,4.8375,10210.0],["1982-12-14",4.8375,5.1337,4.8375,4.8375,4133.0],["1982-12-15",4.7388,4.7388,4.64,4.64,11790.0],["1982-12-16",4.3439,4.3439,4.1464,4.1464,7050.0],["1982-12-17",4.1464,4.3439,4.1464,4.1464,2309.0],["1982-12-20",4.3537,4.4574,4.1464,4.1464,1968.0],["1982-12-21",4.1464,4.4574,4.1464,4.1464,926.0],["1982-12-22",4.1464,4.4574,4.1464,4.1464,2084.0],["1982-12-23",4.1464,4.4574,4.1464,4.1464,695.0],["1982-12-27",4.1464,4.4574,4.1464,4.1464,116.0],["1982-12-28",4.2501,4.4574,4.2501,4.2501,6251.0],["1982-12-29",4.6647,4.7684,4.6647,4.6647,5441.0],["1982-12-30",4.6647,4.7684,4.5611,4.5611,1389.0],["1982-12-31",4.7684,4.7684,4.7684,4.7684,1273.0],["1983-01-03",4.7684,4.9757,4.7684,4.7684,5325.0],["1983-01-04",4.872,5.0794,4.872,4.872,5904.0],["1983-01-05",4.872,5.0794,4.872,4.872,1852.0],["1983-01-06",4.872,5.0794,4.872,4.872,1736.0],["1983-01-07",4.872,4.872,4.6647,4.6647,8451.0],["1983-01-10",4.6647,4.7684,4.5611,4.5611,4515.0],["1983-01-11",4.5611,4.7684,4.4574,4.4574,3589.0],["1983-01-12",4.4574,4.7684,4.4574,4.4574,1621.0],["1983-01-13",4.4574,4.7684,4.4574,4.4574,347.0],["1983-01-14",4.4574,4.7684,4.4574,4.4574,1158.0],["1983-01-17",4.6647,4.872,4.6647,4.6647,6367.0],["1983-01-18",4.6647,4.872,4.6647,4.6647,926.0],["1983-01-19",4.6647,4.872,4.6647,4.6647,1158.0],["1983-01-20",4.6647,4.872,4.6647,4.6647,2084.0],["1983-01-21",4.6647,4.872,4.6647,4.6647,2547.0],["1983-01-24",4.6647,4.6647,4.5611,4.5611,3589.0],["1983-01-25",4.4574,4.4574,4.1464,4.1464,3589.0],["1983-01-26",4.2501,4.5611,4.2501,4.2501,926.0],["1983-01-27",4.3537,4.5611,4.3537,4.3537,695.0],["1983-01-28",4.3537,4.5611,4.3537,4.3537,3473.0],["1983-01-31",4.4574,4.6647,4.4574,4.4574,6020.0],["1983-02-01",4.6647,4.872,4.6647,4.6647,5094.0],["1983-02-02",5.0794,5.2867,5.0794,5.0794,11229.0],["1983-02-03",5.2867,5.494,5.2867,5.2867,17827.0],["1983-02-04",5.2867,5.2867,5.0794,5.0794,7409.0],["1983-02-07",5.0794,5.3903,5.0794,5.0794,3820.0],["1983-02-08",5.0794,5.3903,5.0794,5.0794,3589.0],["1983-02-09",5.183,5.3903,5.183,5.183,1621.0],["1983-02-10",5.2867,5.494,5.2867,5.2867,4052.0],["1983-02-11",5.2867,5.494,5.2867,5.2867,2431.0],["1983-02-14",5.2867,5.3903,5.183,5.183,9029.0],["1983-02-15",5.183,5.2867,5.0794,5.0794,3010.0],["1983-02-16",5.3903,5.5977,5.3903,5.3903,9261.0],["1983-02-17",5.3903,5.5977,5.3903,5.3903,4515.0],["1983-02-18",5.3903,5.494,5.2867,5.2867,7177.0],["1983-02-22",5.2867,5.3903,5.183,5.183,9145.0],["1983-02-23",5.183,5.3903,5.183,5.183,1621.0],["1983-02-24",5.183,5.3903,5.183,5.183,1389.0],["1983-02-25",5.183,5.3903,5.183,5.183,3589.0],["1983-02-28",5.2867,5.5977,5.2867,5.2867,5672.0],["1983-03-01",5.3903,5.5977,5.3903,5.3903,3126.0],["1983-03-02",5.3903,5.5977,5.3903,5.3903,3589.0],["1983-03-03",5.3903,5.7013,5.3903,5.3903,1389.0],["1983-03-04",5.3903,5.7013,5.3903,5.3903,695.0],["1983-03-07",5.3903,5.7013,5.3903,5.3903,3704.0],["1983-03-08",5.3903,5.3903,5.183,5.183,9493.0],["1983-03-09",5.183,5.2867,5.0794,5.0794,1505.0],["1983-03-10",5.0794,5.183,4.9757,4.9757,1389.0],["1983-03-11",4.9757,4.9757,4.7684,4.7684,6483.0],["1983-03-14",4.7684,4.9757,4.7684,4.7684,810.0],["1983-03-15",4.7684,4.9757,4.7684,4.7684,3704.0],["1983-03-16",4.7684,5.0794,4.7684,4.7684,0.0],["1983-03-17",4.7684,4.9757,4.7684,4.7684,695.0],["1983-03-18",4.7684,4.9757,4.7684,4.7684,9608.0],["1983-03-21",4.7684,4.9757,4.7684,4.7684,232.0],["1983-03-22",4.7684,4.9757,4.7684,4.7684,1273.0],["1983-03-23",4.7684,4.9757,4.7684,4.7684,3010.0],["1983-03-24",4.7684,4.9757,4.7684,4.7684,810.0],["1983-03-25",4.7684,4.9757,4.7684,4.7684,232.0],["1983-03-28",5.2867,5.494,5.2867,5.2867,6251.0],["1983-03-29",5.2867,5.5977,5.2867,5.2867,9377.0],["1983-03-30",5.2867,5.5977,5.2867,5.2867,926.0],["1983-03-31",5.2867,5.494,5.183,5.183,14123.0],["1983-04-04",5.183,5.494,5.183,5.183,3126.0],["1983-04-05",4.9757,4.9757,4.7684,4.7684,5441.0],["1983-04-06",4.872,5.0794,4.872,4.872,579.0],["1983-04-07",4.872,5.183,4.872,4.872,1042.0],["1983-04-08",4.872,4.9757,4.7684,4.7684,1736.0],["1983-04-11",4.7684,4.872,4.6647,4.6647,1042.0],["1983-04-12",4.6647,4.6647,4.4574,4.4574,7640.0],["1983-04-13",4.4574,4.6647,4.4574,4.4574,1158.0],["1983-04-14",4.4574,4.5611,4.4574,4.4574,1736.0],["1983-04-15",4.4574,4.5611,4.3537,4.3537,3241.0],["1983-04-18",4.3537,4.3537,4.2501,4.2501,3241.0],["1983-04-19",4.2501,4.2501,4.1464,4.1464,3589.0],["1983-04-20",4.1464,4.2501,4.0428,4.0428,810.0],["1983-04-21",4.0428,4.2501,4.0428,4.0428,2778.0],["1983-04-22",4.1464,4.2501,4.1464,4.1464,2894.0],["1983-04-25",4.1464,4.1464,3.9391,3.9391,4746.0],["1983-04-26",3.9391,4.2501,3.9391,3.9391,1042.0],["1983-04-27",3.9391,4.2501,3.9391,3.9391,579.0],["1983-04-28",3.9391,4.1464,3.9391,3.9391,1389.0],["1983-04-29",3.9391,4.1464,3.9391,3.9391,347.0],["1983-05-02",3.9391,4.1464,3.9391,3.9391,695.0],["1983-05-03",3.9391,4.1464,3.9391,3.9391,1389.0],["1983-05-04",3.9391,4.1464,3.9391,3.9391,3010.0],["1983-05-05",3.9391,3.9391,3.9391,3.9391,0.0],["1983-05-06",4.0428,4.2501,4.0428,4.0428,926.0],["1983-05-09",4.0428,4.2501,4.0428,4.0428,1389.0],["1983-05-10",4.0428,4.1464,3.9391,3.9391,2663.0],["1983-05-11",3.9391,4.0428,3.9391,3.9391,2315.0],["1983-05-12",3.9391,4.0428,3.8354,3.8354,3010.0],["1983-05-13",3.8354,4.0428,3.8354,3.8354,1968.0],["1983-05-16",3.8354,4.0428,3.7318,3.7318,463.0],["1983-05-17",3.7318,4.0428,3.7318,3.7318,232.0],["1983-05-18",3.7318,3.9391,3.7318,3.7318,232.0],["1983-05-19",3.7318,3.9391,3.6281,3.6281,463.0],["1983-05-20",3.5245,3.5245,3.4208,3.4208,4862.0],["1983-05-23",3.4208,3.5245,3.2135,3.2135,6714.0],["1983-05-24",3.2135,3.4208,3.1098,3.1098,1968.0],["1983-05-25",3.7318,3.9391,3.7318,3.7318,11460.0],["1983-05-26",3.9391,4.3537,3.9391,3.9391,10534.0],["1983-05-27",4.1464,4.3537,4.1464,4.1464,2431.0],["1983-05-31",4.1464,4.2501,4.0428,4.0428,2084.0],["1983-06-01",4.0428,4.3537,4.0428,4.0428,2894.0],["1983-06-02",4.1464,4.3537,4.1464,4.1464,1042.0],["1983-06-03",4.1464,4.4574,4.1464,4.1464,3126.0],["1983-06-06",4.1464,4.3537,4.1464,4.1464,2894.0],["1983-06-07",4.1464,4.3537,4.1464,4.1464,1042.0],["1983-06-08",4.1464,4.3537,4.0428,4.0428,4746.0],["1983-06-09",4.1464,4.3537,4.1464,4.1464,6367.0],["1983-06-10",4.1464,4.3537,4.1464,4.1464,1158.0],["1983-06-13",4.1464,4.3537,4.1464,4.1464,116.0],["1983-06-14",4.1464,4.2501,4.0428,4.0428,3241.0],["1983-06-15",4.0428,4.2501,4.0428,4.0428,3589.0],["1983-06-16",4.0428,4.1464,3.9391,3.9391,4746.0],["1983-06-17",3.9391,4.0428,3.9391,3.9391,5557.0],["1983-06-20",4.2501,4.4574,4.2501,4.2501,15396.0],["1983-06-21",4.3537,4.5611,4.3537,4.3537,4862.0],["1983-06-22",4.7684,4.9757,4.7684,4.7684,8219.0],["1983-06-23",4.872,5.0794,4.872,4.872,1621.0],["1983-06-24",4.872,5.0794,4.872,4.872,1389.0],["1983-06-27",4.872,5.0794,4.7684,4.7684,4631.0],["1983-06-28",4.7684,4.872,4.6647,4.6647,1968.0],["1983-06-29",4.6647,4.7684,4.5611,4.5611,579.0],["1983-06-30",4.5611,4.7684,4.5611,4.5611,1158.0],["1983-07-01",4.5611,4.7684,4.5611,4.5611,6714.0],["1983-07-05",4.5611,4.7684,4.5611,4.5611,2431.0],["1983-07-06",4.5611,4.6647,4.5611,4.5611,347.0],["1983-07-07",4.5611,4.6647,4.5611,4.5611,695.0],["1983-07-08",4.5611,4.6647,4.4574,4.4574,1389.0],["1983-07-11",4.4574,4.6647,4.4574,4.4574,810.0],["1983-07-12",4.4574,4.6647,4.4574,4.4574,810.0],["1983-07-13",4.4574,4.6647,4.4574,4.4574,347.0],["1983-07-14",4.4574,4.4574,4.4574,4.4574,0.0],["1983-07-15",4.4574,4.6647,4.4574,4.4574,695.0],["1983-07-18",4.4574,4.5611,4.4574,4.4574,232.0],["1983-07-19",4.4574,4.5611,4.4574,4.4574,3241.0],["1983-07-20",4.4574,4.5611,4.4574,4.4574,926.0],["1983-07-21",4.4574,4.5611,4.4574,4.4574,3704.0],["1983-07-22",4.5611,4.7684,4.5611,4.5611,4052.0],["1983-07-25",4.5611,4.7684,4.4574,4.4574,2084.0],["1983-07-26",4.4574,4.6647,4.4574,4.4574,2315.0],["1983-07-27",4.4574,4.5611,4.4574,4.4574,1505.0],["1983-07-28",4.4574,4.4574,4.4574,4.4574,0.0],["1983-07-29",4.4574,4.4574,4.1464,4.1464,3010.0],["1983-08-01",4.1464,4.4574,4.1464,4.1464,232.0],["1983-08-02",4.0428,4.0428,3.8354,3.8354,4862.0],["1983-08-03",3.8354,3.9391,3.7318,3.7318,463.0],["1983-08-04",3.7318,3.9391,3.6281,3.6281,579.0],["1983-08-05",3.6281,3.6281,3.6281,3.6281,0.0],["1983-08-08",3.6281,3.9391,3.6281,3.6281,1968.0],["1983-08-09",3.5245,3.5245,3.4208,3.4208,3241.0],["1983-08-10",3.4208,3.7318,3.4208,3.4208,463.0],["1983-08-11",3.5245,3.7318,3.5245,3.5245,1736.0],["1983-08-12",3.5245,3.8354,3.5245,3.5245,347.0],["1983-08-15",3.5245,3.8354,3.5245,3.5245,116.0],["1983-08-16",3.5245,3.7318,3.5245,3.5245,116.0],["1983-08-17",3.5245,3.7318,3.5245,3.5245,463.0],["1983-08-18",3.5245,3.7318,3.5245,3.5245,347.0],["1983-08-19",3.5245,3.7318,3.5245,3.5245,232.0],["1983-08-22",3.5245,3.7318,3.4208,3.4208,695.0],["1983-08-23",3.4208,3.6281,3.3171,3.3171,232.0],["1983-08-24",3.3171,3.3171,3.3171,3.3171,0.0],["1983-08-25",3.3171,3.6281,3.3171,3.3171,1158.0],["1983-08-26",3.3171,3.6281,3.3171,3.3171,347.0],["1983-08-29",3.3171,3.5245,3.3171,3.3171,1158.0],["1983-08-30",3.3171,3.6281,3.3171,3.3171,1968.0],["1983-08-31",3.7318,3.8354,3.7318,3.7318,5672.0],["1983-09-01",3.7318,3.9391,3.7318,3.7318,1736.0],["1983-09-02",3.7318,3.9391,3.7318,3.7318,1389.0],["1983-09-06",3.7318,3.9391,3.7318,3.7318,3589.0],["1983-09-07",3.7318,3.9391,3.7318,3.7318,463.0],["1983-09-08",3.7318,3.9391,3.7318,3.7318,232.0],["1983-09-09",3.7318,3.9391,3.7318,3.7318,116.0],["1983-09-12",3.7318,3.8354,3.6281,3.6281,1968.0],["1983-09-13",3.6281,3.8354,3.6281,3.6281,116.0],["1983-09-14",3.6281,3.8354,3.6281,3.6281,1273.0],["1983-09-15",3.6281,3.8354,3.6281,3.6281,1273.0],["1983-09-16",3.6281,3.6281,3.6281,3.6281,0.0],["1983-09-19",3.6281,3.6281,3.6281,3.6281,0.0],["1983-09-20",3.6281,3.7318,3.5245,3.5245,1505.0],["1983-09-21",3.5245,3.7318,3.5245,3.5245,1736.0],["1983-09-22",3.5245,3.7318,3.5245,3.5245,232.0],["1983-09-23",3.6281,3.8354,3.6281,3.6281,1852.0],["1983-09-26",3.6281,3.8354,3.6281,3.6281,2894.0],["1983-09-27",3.6281,3.8354,3.6281,3.6281,1505.0],["1983-09-28",3.6281,3.8354,3.6281,3.6281,3010.0],["1983-09-29",3.6281,3.8354,3.6281,3.6281,579.0],["1983-09-30",3.6281,3.8354,3.6281,3.6281,1621.0],["1983-10-03",3.6281,3.8354,3.5245,3.5245,2894.0],["1983-10-04",3.6281,3.8354,3.6281,3.6281,2894.0],["1983-10-05",3.7318,3.9391,3.7318,3.7318,3010.0],["1983-10-06",3.8354,3.9391,3.8354,3.8354,2431.0],["1983-10-07",3.8354,3.9391,3.8354,3.8354,579.0],["1983-10-10",3.8354,3.9391,3.8354,3.8354,695.0],["1983-10-11",3.8354,3.9391,3.8354,3.8354,463.0],["1983-10-12",3.8354,3.9391,3.8354,3.8354,1389.0],["1983-10-13",3.8354,3.9391,3.8354,3.8354,3936.0],["1983-10-14",3.8354,3.9391,3.8354,3.8354,5557.0],["1983-10-17",3.8354,3.8354,3.8354,3.8354,0.0],["1983-10-18",3.8354,3.9391,3.8354,3.8354,926.0],["1983-10-19",3.8354,3.8354,3.6281,3.6281,810.0],["1983-10-20",3.6281,3.7318,3.6281,3.6281,2431.0],["1983-10-21",3.6281,3.8354,3.6281,3.6281,2547.0],["1983-10-24",3.6281,3.7318,3.6281,3.6281,3010.0],["1983-10-25",3.6281,3.8354,3.6281,3.6281,1158.0],["1983-10-26",3.8095,3.9184,3.7007,3.7007,441.0],["1983-10-27",3.7007,3.9184,3.7007,3.7007,5182.0],["1983-10-28",3.7007,3.9184,3.7007,3.7007,992.0],["1983-10-31",3.7007,3.9184,3.7007,3.7007,1764.0],["1983-11-01",3.7007,3.9184,3.5918,3.5918,331.0],["1983-11-02",3.5918,3.9184,3.5918,3.5918,992.0],["1983-11-03",3.5918,3.5918,3.5918,3.5918,0.0],["1983-11-04",3.5918,3.8095,3.483,3.483,1654.0],["1983-11-07",3.483,3.5918,3.3741,3.3741,3418.0],["1983-11-08",3.3741,3.5918,3.3741,3.3741,772.0],["1983-11-09",3.3741,3.5918,3.3741,3.3741,221.0],["1983-11-10",3.3741,3.483,3.3741,3.3741,331.0],["1983-11-11",3.3741,3.5918,3.3741,3.3741,882.0],["1983-11-14",3.5918,3.8095,3.5918,3.5918,1544.0],["1983-11-15",3.7007,3.9184,3.7007,3.7007,1874.0],["1983-11-16",3.9184,4.1361,3.9184,3.9184,6395.0],["1983-11-17",4.2449,4.3537,4.2449,4.2449,2977.0],["1983-11-18",4.5714,4.898,4.5714,4.5714,5182.0],["1983-11-21",4.5714,4.6803,4.4626,4.4626,10253.0],["1983-11-22",4.4626,4.4626,4.3537,4.3537,1874.0],["1983-11-23",4.3537,4.4626,4.1361,4.1361,772.0],["1983-11-25",4.1361,4.3537,4.1361,4.1361,2867.0],["1983-11-28",4.1361,4.2449,3.9184,3.9184,1985.0],["1983-11-29",3.9184,4.2449,3.9184,3.9184,992.0],["1983-11-30",3.9184,4.1361,3.9184,3.9184,3087.0],["1983-12-01",3.9184,4.1361,3.9184,3.9184,772.0],["1983-12-02",3.9184,4.1361,3.9184,3.9184,2977.0],["1983-12-05",4.0272,4.2449,4.0272,4.0272,2205.0],["1983-12-06",4.3537,4.5714,4.3537,4.3537,3749.0],["1983-12-07",4.4626,4.6803,4.4626,4.4626,1433.0],["1983-12-08",4.4626,4.5714,4.4626,4.4626,1103.0],["1983-12-09",4.4626,4.5714,4.4626,4.4626,4300.0],["1983-12-12",4.4626,4.4626,4.2449,4.2449,3197.0],["1983-12-13",4.2449,4.4626,4.2449,4.2449,221.0],["1983-12-14",4.2449,4.4626,4.2449,4.2449,772.0],["1983-12-15",4.2449,4.4626,4.2449,4.2449,882.0],["1983-12-16",4.3537,4.4626,4.3537,4.3537,1544.0],["1983-12-19",4.3537,4.4626,4.2449,4.2449,2867.0],["1983-12-20",4.2449,4.4626,4.2449,4.2449,221.0],["1983-12-21",4.2449,4.3537,4.2449,4.2449,4631.0],["1983-12-22",4.2449,4.4626,4.2449,4.2449,551.0],["1983-12-23",4.2449,4.4626,4.2449,4.2449,551.0],["1983-12-27",4.2449,4.4626,4.1361,4.1361,551.0],["1983-12-28",4.2449,4.3537,4.2449,4.2449,221.0],["1983-12-29",4.2449,4.4626,4.2449,4.2449,2977.0],["1983-12-30",4.2449,4.3537,4.2449,4.2449,2756.0],["1984-01-03",4.2449,4.3537,4.2449,4.2449,1103.0],["1984-01-04",4.2449,4.3537,4.2449,4.2449,441.0],["1984-01-05",4.2449,4.3537,4.1361,4.1361,772.0],["1984-01-06",4.1361,4.3537,4.1361,4.1361,2536.0],["1984-01-09",4.1361,4.2449,4.0272,4.0272,2756.0],["1984-01-10",4.0272,4.1361,3.9184,3.9184,2095.0],["1984-01-11",3.9184,4.1361,3.9184,3.9184,1103.0],["1984-01-12",3.9184,3.9184,3.9184,3.9184,0.0],["1984-01-13",4.0272,4.2449,4.0272,4.0272,3308.0],["1984-01-16",4.0272,4.2449,4.0272,4.0272,551.0],["1984-01-17",4.0272,4.2449,4.0272,4.0272,441.0],["1984-01-18",4.0272,4.1361,3.9184,3.9184,1103.0],["1984-01-19",3.9184,4.1361,3.9184,3.9184,662.0],["1984-01-20",3.9184,4.1361,3.9184,3.9184,1103.0],["1984-01-23",3.9184,4.1361,3.9184,3.9184,331.0],["1984-01-24",3.9184,4.0272,3.8095,3.8095,1985.0],["1984-01-25",3.8095,3.8095,3.8095,3.8095,0.0],["1984-01-26",3.8095,4.0272,3.8095,3.8095,662.0],["1984-01-27",3.5918,3.5918,3.3741,3.3741,8489.0],["1984-01-30",3.3741,3.5918,3.3741,3.3741,2426.0],["1984-01-31",3.3741,3.5918,3.3741,3.3741,441.0],["1984-02-01",3.3741,3.5918,3.3741,3.3741,1874.0],["1984-02-02",3.1565,3.1565,2.8299,2.8299,7718.0],["1984-02-03",2.9388,3.2653,2.9388,2.9388,11356.0],["1984-02-06",3.0476,3.2653,3.0476,3.0476,6505.0],["1984-02-07",3.0476,3.1565,2.9388,2.9388,1213.0],["1984-02-08",2.9388,3.1565,2.9388,2.9388,5623.0],["1984-02-09",2.9388,3.0476,2.7211,2.7211,6615.0],["1984-02-10",2.7211,2.9388,2.6122,2.6122,5513.0],["1984-02-13",2.6122,2.9388,2.6122,2.6122,3418.0],["1984-02-14",2.6122,2.8299,2.6122,2.6122,1103.0],["1984-02-15",2.6122,2.8299,2.5034,2.5034,1103.0],["1984-02-16",2.5034,2.8299,2.5034,2.5034,3197.0],["1984-02-17",2.5034,2.8299,2.5034,2.5034,3638.0],["1984-02-21",2.5034,2.6122,2.5034,2.5034,3528.0],["1984-02-22",2.5034,2.8299,2.5034,2.5034,1985.0],["1984-02-23",2.5034,2.7211,2.5034,2.5034,110.0],["1984-02-24",2.5034,2.8299,2.5034,2.5034,0.0],["1984-02-27",2.5034,2.8299,2.5034,2.5034,882.0],["1984-02-28",2.6122,2.8299,2.6122,2.6122,551.0],["1984-02-29",2.6122,2.7211,2.5034,2.5034,110.0],["1984-03-01",2.6122,2.8299,2.6122,2.6122,772.0],["1984-03-02",2.6122,2.8299,2.5034,2.5034,110.0],["1984-03-05",2.8299,3.0476,2.8299,2.8299,5733.0],["1984-03-06",2.8299,2.8299,2.8299,2.8299,0.0],["1984-03-07",2.8299,3.0476,2.7211,2.7211,2756.0],["1984-03-08",2.7211,3.0476,2.7211,2.7211,110.0],["1984-03-09",2.7211,2.9388,2.7211,2.7211,2426.0],["1984-03-12",2.7211,3.0476,2.7211,2.7211,110.0],["1984-03-13",2.7211,2.9388,2.7211,2.7211,1103.0],["1984-03-14",2.7211,2.8299,2.6122,2.6122,110.0],["1984-03-15",2.6122,2.8299,2.6122,2.6122,1103.0],["1984-03-16",2.6122,2.6122,2.6122,2.6122,0.0],["1984-03-19",2.6122,2.8299,2.6122,2.6122,331.0],["1984-03-20",2.6122,2.6122,2.6122,2.6122,0.0],["1984-03-21",2.6122,2.7211,2.5034,2.5034,772.0],["1984-03-22",2.5034,2.7211,2.5034,2.5034,992.0],["1984-03-23",2.5034,2.7211,2.5034,2.5034,882.0],["1984-03-26",2.5034,2.7211,2.5034,2.5034,1433.0],["1984-03-27",2.5034,2.7211,2.5034,2.5034,1213.0],["1984-03-28",2.5034,2.7211,2.5034,2.5034,882.0],["1984-03-29",2.5034,2.5034,2.5034,2.5034,0.0],["1984-03-30",2.5034,2.7211,2.5034,2.5034,110.0],["1984-04-02",2.5034,2.7211,2.3946,2.3946,110.0],["1984-04-03",2.3946,2.7211,2.3946,2.3946,1433.0],["1984-04-04",2.3946,2.7211,2.3946,2.3946,1323.0],["1984-04-05",2.3946,2.6122,2.3946,2.3946,110.0],["1984-04-06",2.3946,2.6122,2.3946,2.3946,2315.0],["1984-04-09",2.3946,2.5034,2.2857,2.2857,992.0],["1984-04-10",2.2857,2.6122,2.2857,2.2857,1764.0],["1984-04-11",2.3946,2.6122,2.3946,2.3946,2867.0],["1984-04-12",2.3946,2.6122,2.3946,2.3946,772.0],["1984-04-13",2.3946,2.6122,2.3946,2.3946,992.0],["1984-04-16",2.3946,2.3946,2.2857,2.2857,3418.0],["1984-04-17",2.2857,2.3946,1.9592,1.9592,5182.0],["1984-04-18",1.9592,2.1769,1.9592,1.9592,2646.0],["1984-04-19",1.9592,2.2857,1.9592,1.9592,1433.0],["1984-04-23",1.9592,2.2857,1.9592,1.9592,221.0],["1984-04-24",1.9592,2.1769,1.9592,1.9592,1103.0],["1984-04-25",1.9592,2.068,1.9592,1.9592,662.0],["1984-04-26",1.9592,2.068,1.9592,1.9592,110.0],["1984-04-27",1.9592,2.068,1.9592,1.9592,441.0],["1984-04-30",1.9592,2.068,1.9592,1.9592,331.0],["1984-05-01",1.9592,2.068,1.8503,1.8503,3418.0],["1984-05-02",1.8503,2.068,1.8503,1.8503,1764.0],["1984-05-03",1.8503,1.9592,1.7415,1.7415,1103.0],["1984-05-04",1.8503,2.068,1.8503,1.8503,882.0],["1984-05-07",2.068,2.3946,2.068,2.068,3749.0],["1984-05-08",2.1769,2.5034,2.1769,2.1769,772.0],["1984-05-09",2.6122,2.8299,2.6122,2.6122,7718.0],["1984-05-10",2.6122,2.8299,2.6122,2.6122,7277.0],["1984-05-11",2.6122,2.8299,2.5034,2.5034,221.0],["1984-05-14",2.5034,2.5034,2.5034,2.5034,0.0],["1984-05-15",2.5034,2.8299,2.5034,2.5034,110.0],["1984-05-16",2.5034,2.8299,2.5034,2.5034,331.0],["1984-05-17",2.5034,2.7211,2.5034,2.5034,1544.0],["1984-05-18",2.5034,2.6122,2.5034,2.5034,331.0],["1984-05-21",2.5034,2.6122,2.3946,2.3946,2536.0],["1984-05-22",2.3946,2.6122,2.3946,2.3946,1103.0],["1984-05-23",2.3946,2.3946,2.068,2.068,1213.0],["1984-05-24",2.068,2.068,2.068,2.068,0.0],["1984-05-25",2.068,2.3946,2.068,2.068,1103.0],["1984-05-29",2.068,2.068,2.068,2.068,0.0],["1984-05-30",2.068,2.068,2.068,2.068,0.0],["1984-05-31",2.068,2.068,2.068,2.068,0.0],["1984-06-01",2.068,2.068,2.068,2.068,0.0],["1984-06-04",2.068,2.3946,2.068,2.068,551.0],["1984-06-05",2.068,2.068,2.068,2.068,0.0],["1984-06-06",2.068,2.068,2.068,2.068,0.0],["1984-06-07",2.068,2.068,2.068,2.068,0.0],["1984-06-08",2.068,2.068,2.068,2.068,0.0],["1984-06-11",2.068,2.068,2.068,2.068,0.0],["1984-06-12",2.068,2.2857,2.068,2.068,1654.0],["1984-06-13",2.068,2.068,2.068,2.068,0.0],["1984-06-14",2.068,2.068,2.068,2.068,0.0],["1984-06-15",2.068,2.068,2.068,2.068,0.0],["1984-06-18",2.068,2.2857,2.068,2.068,662.0],["1984-06-19",2.068,2.2857,2.068,2.068,221.0],["1984-06-20",2.068,2.2857,2.068,2.068,221.0],["1984-06-21",2.068,2.068,2.068,2.068,0.0],["1984-06-22",2.068,2.3946,2.068,2.068,0.0],["1984-06-25",2.068,2.3946,2.068,2.068,221.0],["1984-06-26",2.068,2.1769,1.7415,1.7415,4079.0],["1984-06-27",1.7415,1.7415,1.7415,1.7415,0.0],["1984-06-28",1.7415,1.7415,1.7415,1.7415,0.0],["1984-06-29",1.7415,1.7415,1.7415,1.7415,0.0],["1984-07-02",1.7415,2.068,1.7415,1.7415,221.0],["1984-07-03",1.7415,2.068,1.7415,1.7415,1103.0],["1984-07-05",1.7415,1.7415,1.7415,1.7415,0.0],["1984-07-06",1.8503,2.068,1.8503,1.8503,441.0],["1984-07-09",1.9592,2.1769,1.9592,1.9592,441.0],["1984-07-10",1.9592,1.9592,1.9592,1.9592,0.0],["1984-07-11",1.9592,2.1769,1.8503,1.8503,331.0],["1984-07-12",1.8503,2.1769,1.7415,1.7415,551.0],["1984-07-13",1.7415,1.7415,1.7415,1.7415,0.0],["1984-07-16",1.9592,2.1769,1.9592,1.9592,1654.0],["1984-07-17",1.9592,2.2857,1.9592,1.9592,662.0],["1984-07-18",1.9592,2.1769,1.9592,1.9592,1323.0],["1984-07-19",1.9592,1.9592,1.9592,1.9592,0.0],["1984-07-20",1.9592,1.9592,1.9592,1.9592,0.0],["1984-07-23",1.9592,1.9592,1.9592,1.9592,0.0],["1984-07-24",1.9592,1.9592,1.9592,1.9592,0.0],["1984-07-25",1.9592,1.9592,1.9592,1.9592,0.0],["1984-07-26",1.9592,2.068,1.8503,1.8503,110.0],["1984-07-27",1.8503,2.068,1.8503,1.8503,221.0],["1984-07-30",1.8503,2.068,1.8503,1.8503,1764.0],["1984-07-31",1.8503,1.8503,1.5238,1.5238,3859.0],["1984-08-01",1.7415,1.9592,1.7415,1.7415,1654.0],["1984-08-02",1.7415,1.7415,1.7415,1.7415,0.0],["1984-08-03",1.7415,1.9592,1.7415,1.7415,441.0],["1984-08-06",1.7415,1.9592,1.6327,1.6327,551.0],["1984-08-07",1.6327,1.9592,1.6327,1.6327,1433.0],["1984-08-08",1.6327,1.8503,1.6327,1.6327,1323.0],["1984-08-09",1.6327,1.8503,1.6327,1.6327,221.0],["1984-08-10",1.6327,1.9592,1.6327,1.6327,2536.0],["1984-08-13",1.6327,1.9592,1.6327,1.6327,662.0],["1984-08-14",1.6327,1.9592,1.6327,1.6327,110.0],["1984-08-15",1.6327,1.9592,1.6327,1.6327,3308.0],["1984-08-16",1.6327,1.6327,1.6327,1.6327,0.0],["1984-08-17",1.6327,1.7415,1.6327,1.6327,5292.0],["1984-08-20",1.7415,1.9592,1.7415,1.7415,3859.0],["1984-08-21",1.8503,2.1769,1.8503,1.8503,4300.0],["1984-08-22",1.9592,2.1769,1.9592,1.9592,1654.0],["1984-08-23",1.9592,2.068,1.8503,1.8503,1874.0],["1984-08-24",1.8503,2.068,1.8503,1.8503,441.0],["1984-08-27",1.8503,2.068,1.8503,1.8503,110.0],["1984-08-28",1.8503,1.8503,1.8503,1.8503,0.0],["1984-08-29",1.8503,1.9592,1.7415,1.7415,0.0],["1984-08-30",1.7415,1.9592,1.6327,1.6327,2205.0],["1984-08-31",1.6327,1.6327,1.6327,1.6327,0.0],["1984-09-04",1.6327,1.9592,1.6327,1.6327,110.0],["1984-09-05",1.6327,1.9592,1.6327,1.6327,331.0],["1984-09-06",1.6327,1.8503,1.6327,1.6327,772.0],["1984-09-07",1.6327,1.8503,1.6327,1.6327,2095.0],["1984-09-10",1.6327,1.8503,1.6327,1.6327,2426.0],["1984-09-11",1.6327,1.8503,1.6327,1.6327,441.0],["1984-09-12",1.6327,1.8503,1.5238,1.5238,551.0],["1984-09-13",1.5238,1.8503,1.5238,1.5238,2205.0],["1984-09-14",1.5238,1.5238,1.5238,1.5238,0.0],["1984-09-17",1.5238,1.5238,1.5238,1.5238,0.0],["1984-09-18",1.5238,1.7415,1.5238,1.5238,1764.0],["1984-09-19",1.5238,1.7415,1.5238,1.5238,882.0],["1984-09-20",1.5238,1.9592,1.5238,1.5238,1103.0],["1984-09-21",1.6327,1.9592,1.6327,1.6327,1323.0],["1984-09-24",1.6327,1.8503,1.5238,1.5238,4410.0],["1984-09-25",1.5238,1.7415,1.5238,1.5238,221.0],["1984-09-26",1.5238,1.7415,1.5238,1.5238,772.0],["1984-09-27",1.5238,1.5238,1.5238,1.5238,0.0],["1984-09-28",1.5238,1.6327,1.5238,1.5238,1985.0],["1984-10-01",1.5238,1.6327,1.5238,1.5238,3528.0],["1984-10-02",1.5238,1.6327,1.415,1.415,772.0],["1984-10-03",1.415,1.6327,1.3061,1.3061,331.0],["1984-10-04",1.3061,1.3061,1.3061,1.3061,0.0],["1984-10-05",1.415,1.6327,1.415,1.415,2315.0],["1984-10-08",1.415,1.6327,1.415,1.415,1544.0],["1984-10-09",1.415,1.5238,1.3061,1.3061,331.0],["1984-10-10",1.3061,1.5238,1.3061,1.3061,221.0],["1984-10-11",1.415,1.5238,1.415,1.415,551.0],["1984-10-12",1.415,1.6327,1.415,1.415,2095.0],["1984-10-15",1.6327,1.8503,1.6327,1.6327,1323.0],["1984-10-16",1.6327,1.7415,1.6327,1.6327,221.0],["1984-10-17",1.6327,1.8503,1.6327,1.6327,1103.0],["1984-10-18",1.6327,1.6327,1.6327,1.6327,0.0],["1984-10-19",1.7415,1.9592,1.7415,1.7415,662.0],["1984-10-22",1.7415,1.8503,1.5238,1.5238,1544.0],["1984-10-23",1.6327,1.9592,1.6327,1.6327,551.0],["1984-10-24",1.6327,1.8503,1.6327,1.6327,110.0],["1984-10-25",1.6327,1.9592,1.6327,1.6327,331.0],["1984-10-26",1.6327,1.9592,1.6327,1.6327,1433.0],["1984-10-29",1.6327,1.6327,1.6327,1.6327,0.0],["1984-10-30",1.7415,1.9592,1.7415,1.7415,1323.0],["1984-10-31",1.8503,2.068,1.8503,1.8503,1544.0],["1984-11-01",1.8503,2.068,1.8503,1.8503,551.0],["1984-11-02",1.8503,2.068,1.8503,1.8503,2756.0],["1984-11-05",1.8503,2.068,1.8503,1.8503,551.0],["1984-11-06",1.8503,2.068,1.8503,1.8503,221.0],["1984-11-07",1.9592,2.1769,1.9592,1.9592,2756.0],["1984-11-08",1.9592,2.1769,1.9592,1.9592,1103.0],["1984-11-09",1.9592,2.068,1.8503,1.8503,441.0],["1984-11-12",1.8503,2.068,1.8503,1.8503,1874.0],["1984-11-13",1.8503,2.1769,1.8503,1.8503,7607.0],["1984-11-14",1.8503,2.1769,1.8503,1.8503,1213.0],["1984-11-15",1.8503,2.1769,1.8503,1.8503,221.0],["1984-11-16",1.8503,1.8503,1.8503,1.8503,0.0],["1984-11-19",1.8503,2.068,1.8503,1.8503,1213.0],["1984-11-20",1.8503,2.068,1.8503,1.8503,2646.0],["1984-11-21",1.7415,1.7415,1.6327,1.6327,26791.0],["1984-11-23",1.6327,1.8503,1.6327,1.6327,5182.0],["1984-11-26",1.6327,1.8503,1.6327,1.6327,6064.0],["1984-11-27",1.6327,1.8503,1.6327,1.6327,1103.0],["1984-11-28",1.6327,1.6327,1.6327,1.6327,0.0],["1984-11-29",1.6327,1.7415,1.6327,1.6327,221.0],["1984-11-30",1.6327,1.7415,1.5238,1.5238,4410.0],["1984-12-03",1.5238,1.6327,1.5238,1.5238,2536.0],["1984-12-04",1.5238,1.5238,1.5238,1.5238,0.0],["1984-12-05",1.5238,1.5238,1.3061,1.3061,4300.0],["1984-12-06",1.3061,1.5238,1.3061,1.3061,110.0],["1984-12-07",1.3061,1.5238,1.3061,1.3061,331.0],["1984-12-10",1.3061,1.5238,1.3061,1.3061,1654.0],["1984-12-11",1.3061,1.5238,1.3061,1.3061,221.0],["1984-12-12",1.3061,1.5238,1.3061,1.3061,1103.0],["1984-12-13",1.3061,1.5238,1.3061,1.3061,1985.0],["1984-12-14",1.415,1.5238,1.415,1.415,5182.0],["1984-12-17",1.415,1.5238,1.415,1.415,882.0],["1984-12-18",1.415,1.5238,1.415,1.415,882.0],["1984-12-19",1.5238,1.7415,1.5238,1.5238,6615.0],["1984-12-20",1.5238,1.7415,1.5238,1.5238,662.0],["1984-12-21",1.5238,1.7415,1.5238,1.5238,551.0],["1984-12-24",1.6327,1.7415,1.6327,1.6327,551.0],["1984-12-26",1.6327,1.7415,1.6327,1.6327,1985.0],["1984-12-27",1.6327,1.7415,1.5238,1.5238,2977.0],["1984-12-28",1.5238,1.6327,1.5238,1.5238,5292.0],["1984-12-31",1.5238,1.7415,1.5238,1.5238,1103.0],["1985-01-02",1.5238,1.5238,1.415,1.415,2205.0],["1985-01-03",1.415,1.5238,1.3061,1.3061,5954.0],["1985-01-04",1.415,1.6327,1.415,1.415,2426.0],["1985-01-07",1.415,1.415,1.415,1.415,0.0],["1985-01-08",1.415,1.415,1.415,1.415,0.0],["1985-01-09",1.415,1.6327,1.415,1.415,110.0],["1985-01-10",1.415,1.6327,1.415,1.415,221.0],["1985-01-11",1.415,1.6327,1.415,1.415,110.0],["1985-01-14",1.415,1.5238,1.415,1.415,882.0],["1985-01-15",1.415,1.415,1.415,1.415,0.0],["1985-01-16",1.415,1.5238,1.415,1.415,331.0],["1985-01-17",1.415,1.5238,1.415,1.415,2756.0],["1985-01-18",1.415,1.5238,1.415,1.415,1323.0],["1985-01-21",1.415,1.5238,1.415,1.415,2646.0],["1985-01-22",1.415,1.415,1.415,1.415,0.0],["1985-01-23",1.415,1.5238,1.415,1.415,110.0],["1985-01-24",1.415,1.415,1.415,1.415,0.0],["1985-01-25",1.415,1.5238,1.415,1.415,2205.0],["1985-01-28",1.415,1.5238,1.415,1.415,1103.0],["1985-01-29",1.415,1.5238,1.415,1.415,551.0],["1985-01-30",1.415,1.5238,1.3061,1.3061,9812.0],["1985-01-31",1.415,1.6327,1.415,1.415,221.0],["1985-02-01",1.415,1.5238,1.415,1.415,2756.0],["1985-02-04",1.415,1.6327,1.415,1.415,551.0],["1985-02-05",1.415,1.5238,1.415,1.415,1654.0],["1985-02-06",1.415,1.5238,1.415,1.415,2867.0],["1985-02-07",1.415,1.5238,1.415,1.415,1654.0],["1985-02-08",1.415,1.5238,1.415,1.415,4741.0],["1985-02-11",1.415,1.5238,1.3061,1.3061,551.0],["1985-02-12",1.3061,1.5238,1.1973,1.1973,4851.0],["1985-02-13",1.1973,1.5238,1.1973,1.1973,110.0],["1985-02-14",1.1973,1.5238,1.1973,1.1973,1213.0],["1985-02-15",1.1973,1.1973,1.1973,1.1973,0.0],["1985-02-19",1.3061,1.5238,1.3061,1.3061,3859.0],["1985-02-20",1.3061,1.5238,1.3061,1.3061,882.0],["1985-02-21",1.3061,1.5238,1.3061,1.3061,662.0],["1985-02-22",1.415,1.6327,1.415,1.415,2315.0],["1985-02-25",1.5238,1.6327,1.5238,1.5238,2536.0],["1985-02-26",1.5238,1.7415,1.5238,1.5238,3418.0],["1985-02-27",1.6327,1.8503,1.6327,1.6327,2315.0],["1985-02-28",1.7415,2.068,1.7415,1.7415,3859.0],["1985-03-01",2.1769,2.3946,2.1769,2.1769,15545.0],["1985-03-04",2.1769,2.5034,2.1769,2.1769,4190.0],["1985-03-05",2.2857,2.3946,2.2857,2.2857,1764.0],["1985-03-06",2.2857,2.5034,2.1769,2.1769,551.0],["1985-03-07",2.2857,2.5034,2.2857,2.2857,2646.0],["1985-03-08",2.2857,2.5034,2.1769,2.1769,1433.0],["1985-03-11",2.1769,2.3946,2.1769,2.1769,1103.0],["1985-03-12",2.3946,2.5034,2.3946,2.3946,12679.0],["1985-03-13",2.3946,2.5034,2.2857,2.2857,2205.0],["1985-03-14",2.2857,2.5034,2.2857,2.2857,4410.0],["1985-03-15",2.2857,2.2857,2.2857,2.2857,0.0],["1985-03-18",2.2857,2.5034,2.2857,2.2857,3638.0],["1985-03-19",2.2857,2.5034,2.2857,2.2857,3638.0],["1985-03-20",2.2857,2.2857,2.2857,2.2857,0.0],["1985-03-21",2.2857,2.5034,2.2857,2.2857,1544.0],["1985-03-22",2.2857,2.5034,2.2857,2.2857,882.0],["1985-03-25",2.2857,2.2857,2.2857,2.2857,0.0],["1985-03-26",2.2857,2.5034,2.2857,2.2857,110.0],["1985-03-27",2.2857,2.2857,2.2857,2.2857,0.0],["1985-03-28",2.2857,2.5034,2.2857,2.2857,992.0],["1985-03-29",2.2857,2.5034,2.2857,2.2857,6725.0],["1985-04-01",2.3946,2.5034,2.3946,2.3946,1544.0],["1985-04-02",2.3946,2.3946,2.3946,2.3946,0.0],["1985-04-03",2.3946,2.3946,2.3946,2.3946,0.0],["1985-04-04",2.3946,2.5034,2.3946,2.3946,110.0],["1985-04-08",2.3946,2.3946,2.3946,2.3946,0.0],["1985-04-09",2.3946,2.5034,2.3946,2.3946,662.0],["1985-04-10",2.3946,2.5034,2.3946,2.3946,882.0],["1985-04-11",2.3946,2.5034,2.3946,2.3946,1323.0],["1985-04-12",2.3946,2.5034,2.3946,2.3946,110.0],["1985-04-15",2.3946,2.5034,2.3946,2.3946,110.0],["1985-04-16",2.3946,2.5034,2.3946,2.3946,1985.0],["1985-04-17",2.3946,2.5034,2.3946,2.3946,772.0],["1985-04-18",2.3946,2.3946,2.3946,2.3946,0.0],["1985-04-19",2.3946,2.5034,2.2857,2.2857,110.0],["1985-04-22",2.2857,2.2857,2.2857,2.2857,0.0],["1985-04-23",2.3946,2.5034,2.3946,2.3946,992.0],["1985-04-24",2.3946,2.3946,2.3946,2.3946,0.0],["1985-04-25",2.3946,2.5034,2.3946,2.3946,1213.0],["1985-04-26",2.3946,2.3946,2.3946,2.3946,0.0],["1985-04-29",2.3946,2.6122,2.3946,2.3946,2095.0],["1985-04-30",2.3946,2.3946,2.3946,2.3946,0.0],["1985-05-01",2.3946,2.6122,2.3946,2.3946,1874.0],["1985-05-02",2.3946,2.6122,2.3946,2.3946,2756.0],["1985-05-03",2.3946,2.5034,2.2857,2.2857,2977.0],["1985-05-06",2.2857,2.2857,2.2857,2.2857,0.0],["1985-05-07",2.2857,2.5034,2.2857,2.2857,882.0],["1985-05-08",2.2857,2.5034,2.2857,2.2857,1323.0],["1985-05-09",2.5034,2.7211,2.5034,2.5034,1874.0],["1985-05-10",2.5034,2.7211,2.5034,2.5034,441.0],["1985-05-13",2.5034,2.7211,2.5034,2.5034,2536.0],["1985-05-14",2.6122,2.7211,2.6122,2.6122,331.0],["1985-05-15",2.6122,2.7211,2.6122,2.6122,3308.0],["1985-05-16",2.6122,2.7211,2.6122,2.6122,1544.0],["1985-05-17",2.6122,2.7211,2.6122,2.6122,3418.0],["1985-05-20",2.7211,2.9388,2.7211,2.7211,8710.0],["1985-05-21",3.0476,3.2653,3.0476,3.0476,7387.0],["1985-05-22",3.1565,3.3741,3.1565,3.1565,6946.0],["1985-05-23",3.1565,3.3741,3.1565,3.1565,3418.0],["1985-05-24",3.1565,3.3741,3.1565,3.1565,331.0],["1985-05-28",3.1565,3.2653,3.1565,3.1565,2315.0],["1985-05-29",3.1565,3.1565,3.0476,3.0476,4410.0],["1985-05-30",3.0476,3.1565,3.0476,3.0476,882.0],["1985-05-31",3.0476,3.1565,3.0476,3.0476,0.0],["1985-06-03",3.0476,3.1565,3.0476,3.0476,110.0],["1985-06-04",3.0476,3.1565,3.0476,3.0476,3418.0],["1985-06-05",3.0476,3.1565,3.0476,3.0476,882.0],["1985-06-06",3.0476,3.1565,3.0476,3.0476,8600.0],["1985-06-07",3.0476,3.1565,2.9388,2.9388,110.0],["1985-06-10",2.9388,3.1565,2.9388,2.9388,551.0],["1985-06-11",3.0476,3.2653,3.0476,3.0476,2315.0],["1985-06-12",3.0476,3.2653,3.0476,3.0476,2205.0],["1985-06-13",3.0476,3.2653,3.0476,3.0476,1103.0],["1985-06-14",3.0476,3.2653,3.0476,3.0476,1213.0],["1985-06-17",3.0476,3.2653,3.0476,3.0476,551.0],["1985-06-18",3.0476,3.1565,2.9388,2.9388,331.0],["1985-06-19",2.9388,3.1565,2.9388,2.9388,441.0],["1985-06-20",2.9388,3.1565,2.9388,2.9388,551.0],["1985-06-21",2.9388,3.0476,2.8299,2.8299,4300.0],["1985-06-24",2.8299,3.0476,2.8299,2.8299,4300.0],["1985-06-25",2.8299,3.0476,2.8299,2.8299,882.0],["1985-06-26",2.8299,3.0476,2.8299,2.8299,2315.0],["1985-06-27",2.8299,2.8299,2.5034,2.5034,6174.0],["1985-06-28",2.5034,2.7211,2.3946,2.3946,882.0],["1985-07-01",2.2857,2.2857,2.068,2.068,2095.0],["1985-07-02",2.068,2.2857,1.9592,1.9592,0.0],["1985-07-03",1.9592,2.2857,1.9592,1.9592,662.0],["1985-07-05",2.1769,2.5034,2.1769,2.1769,2205.0],["1985-07-08",2.1769,2.3946,2.1769,2.1769,1213.0],["1985-07-09",2.1769,2.2857,2.068,2.068,992.0],["1985-07-10",2.068,2.1769,1.9592,1.9592,110.0],["1985-07-11",1.9592,2.068,1.9592,1.9592,882.0],["1985-07-12",1.9592,1.9592,1.9592,1.9592,0.0],["1985-07-15",1.9592,2.1769,1.9592,1.9592,551.0],["1985-07-16",1.9592,1.9592,1.8503,1.8503,5733.0],["1985-07-17",1.8503,1.9592,1.8503,1.8503,110.0],["1985-07-18",1.8503,2.068,1.8503,1.8503,2315.0],["1985-07-19",2.1769,2.3946,2.1769,2.1769,11907.0],["1985-07-22",2.1769,2.3946,2.1769,2.1769,221.0],["1985-07-23",2.1769,2.3946,2.1769,2.1769,1103.0],["1985-07-24",2.1769,2.3946,2.1769,2.1769,331.0],["1985-07-25",2.1769,2.3946,2.1769,2.1769,221.0],["1985-07-26",2.1769,2.3946,2.1769,2.1769,1213.0],["1985-07-29",2.1769,2.3946,1.9592,1.9592,2426.0],["1985-07-30",1.9592,2.068,1.9592,1.9592,1654.0],["1985-07-31",1.9592,2.068,1.9592,1.9592,110.0],["1985-08-01",1.9592,2.068,1.9592,1.9592,331.0],["1985-08-02",1.9592,2.068,1.8503,1.8503,992.0],["1985-08-05",1.8503,1.8503,1.8503,1.8503,0.0],["1985-08-06",1.8503,2.068,1.8503,1.8503,221.0],["1985-08-07",1.8503,1.8503,1.8503,1.8503,0.0],["1985-08-08",1.8503,2.068,1.8503,1.8503,882.0],["1985-08-09",1.8503,2.068,1.8503,1.8503,441.0],["1985-08-12",1.8503,1.8503,1.8503,1.8503,0.0],["1985-08-13",1.8503,2.068,1.8503,1.8503,110.0],["1985-08-14",1.8503,2.068,1.8503,1.8503,110.0],["1985-08-15",1.8503,2.068,1.8503,1.8503,441.0],["1985-08-16",1.8503,1.9592,1.8503,1.8503,662.0],["1985-08-19",1.8503,1.9592,1.8503,1.8503,551.0],["1985-08-20",1.8503,1.8503,1.8503,1.8503,0.0],["1985-08-21",1.8503,1.8503,1.7415,1.7415,1213.0],["1985-08-22",1.7415,1.9592,1.7415,1.7415,110.0],["1985-08-23",1.7415,1.9592,1.7415,1.7415,110.0],["1985-08-26",1.7415,1.9592,1.7415,1.7415,2646.0],["1985-08-27",1.8503,2.068,1.8503,1.8503,3859.0],["1985-08-28",1.8503,1.8503,1.8503,1.8503,0.0],["1985-08-29",1.8503,2.068,1.8503,1.8503,110.0],["1985-08-30",1.8503,1.8503,1.6327,1.6327,8489.0],["1985-09-03",1.7415,1.8503,1.7415,1.7415,331.0],["1985-09-04",1.7415,1.9592,1.7415,1.7415,662.0],["1985-09-05",1.7415,1.8503,1.7415,1.7415,551.0],["1985-09-06",1.7415,1.8503,1.7415,1.7415,551.0],["1985-09-09",1.7415,1.8503,1.7415,1.7415,331.0],["1985-09-10",1.7415,1.7415,1.7415,1.7415,0.0],["1985-09-11",1.7415,1.8503,1.6327,1.6327,1323.0],["1985-09-12",1.6327,1.6327,1.6327,1.6327,0.0],["1985-09-13",1.6327,1.8503,1.6327,1.6327,110.0],["1985-09-16",1.6327,1.8503,1.6327,1.6327,331.0],["1985-09-17",1.6327,1.6327,1.6327,1.6327,0.0],["1985-09-18",1.6327,1.8503,1.6327,1.6327,1544.0],["1985-09-19",1.6327,1.8503,1.6327,1.6327,110.0],["1985-09-20",1.6327,1.8503,1.6327,1.6327,1654.0],["1985-09-23",1.6327,1.6327,1.6327,1.6327,0.0],["1985-09-24",1.7415,1.8503,1.7415,1.7415,221.0],["1985-09-25",1.7415,1.8503,1.6327,1.6327,331.0],["1985-09-26",1.7415,1.9592,1.7415,1.7415,551.0],["1985-09-30",1.7415,1.7415,1.7415,1.7415,0.0],["1985-10-01",1.7415,1.8503,1.7415,1.7415,551.0],["1985-10-02",1.7415,1.8503,1.6327,1.6327,221.0],["1985-10-03",1.6327,1.6327,1.6327,1.6327,0.0],["1985-10-04",1.6327,1.8503,1.6327,1.6327,331.0],["1985-10-07",1.6327,1.6327,1.6327,1.6327,0.0],["1985-10-08",1.6327,1.8503,1.6327,1.6327,1654.0],["1985-10-09",1.6327,1.6327,1.6327,1.6327,0.0],["1985-10-10",1.6327,1.6327,1.6327,1.6327,0.0],["1985-10-11",1.7415,1.8503,1.7415,1.7415,110.0],["1985-10-14",1.7415,2.068,1.7415,1.7415,3418.0],["1985-10-15",1.7415,1.9592,1.7415,1.7415,6836.0],["1985-10-16",1.8503,2.068,1.8503,1.8503,1433.0],["1985-10-17",1.8503,1.8503,1.8503,1.8503,0.0],["1985-10-18",1.8503,1.9592,1.8503,1.8503,1433.0],["1985-10-21",1.8503,2.068,1.8503,1.8503,1213.0],["1985-10-22",1.8503,2.068,1.8503,1.8503,110.0],["1985-10-23",1.8503,2.068,1.8503,1.8503,110.0],["1985-10-24",1.8503,2.068,1.8503,1.8503,1764.0],["1985-10-25",1.8503,2.068,1.8503,1.8503,1654.0],["1985-10-28",1.8503,2.068,1.8503,1.8503,1433.0],["1985-10-29",1.9592,2.068,1.9592,1.9592,2646.0],["1985-10-30",2.068,2.1769,2.068,2.068,4079.0],["1985-10-31",2.068,2.068,1.9592,1.9592,1764.0],["1985-11-01",2.068,2.2857,2.068,2.068,2205.0],["1985-11-04",2.068,2.1769,2.068,2.068,4631.0],["1985-11-05",2.068,2.068,2.068,2.068,0.0],["1985-11-06",2.068,2.1769,1.9592,1.9592,1213.0],["1985-11-07",1.9592,2.1769,1.9592,1.9592,110.0],["1985-11-08",2.068,2.1769,2.068,2.068,551.0],["1985-11-11",2.068,2.2857,1.9592,1.9592,882.0],["1985-11-12",1.9592,1.9592,1.9592,1.9592,0.0],["1985-11-13",2.2857,2.3946,2.2857,2.2857,6946.0],["1985-11-14",2.2857,2.2857,2.1769,2.1769,7938.0],["1985-11-15",2.2857,2.5034,2.2857,2.2857,7938.0],["1985-11-18",2.2857,2.5034,2.2857,2.2857,2095.0],["1985-11-19",2.2857,2.5034,2.2857,2.2857,1985.0],["1985-11-20",2.2857,2.3946,2.2857,2.2857,772.0],["1985-11-21",2.3946,2.5034,2.3946,2.3946,221.0],["1985-11-22",2.3946,2.5034,2.2857,2.2857,2536.0],["1985-11-25",2.2857,2.5034,2.2857,2.2857,110.0],["1985-11-26",2.2857,2.2857,2.2857,2.2857,0.0],["1985-11-27",2.2857,2.2857,2.2857,2.2857,0.0],["1985-11-29",2.2857,2.2857,2.2857,2.2857,0.0],["1985-12-02",2.2857,2.5034,2.2857,2.2857,1544.0],["1985-12-03",2.2857,2.5034,2.2857,2.2857,331.0],["1985-12-04",2.3946,2.6122,2.3946,2.3946,992.0],["1985-12-05",2.3946,2.5034,2.3946,2.3946,110.0],["1985-12-06",2.3946,2.3946,2.2857,2.2857,6395.0],["1985-12-09",2.2857,2.3946,2.2857,2.2857,331.0],["1985-12-10",2.2857,2.3946,2.2857,2.2857,331.0],["1985-12-11",2.2857,2.3946,2.1769,2.1769,2867.0],["1985-12-12",2.1769,2.3946,2.1769,2.1769,662.0],["1985-12-13",2.1769,2.3946,2.1769,2.1769,882.0],["1985-12-16",2.1769,2.3946,2.1769,2.1769,2536.0],["1985-12-17",2.068,2.068,1.8503,1.8503,12348.0],["1985-12-18",1.8503,1.9592,1.8503,1.8503,1654.0],["1985-12-19",1.8503,1.9592,1.7415,1.7415,7277.0],["1985-12-20",1.7415,1.9592,1.7415,1.7415,1213.0],["1985-12-23",1.7415,1.9592,1.7415,1.7415,1103.0],["1985-12-24",1.7415,1.9592,1.7415,1.7415,110.0],["1985-12-26",1.7415,1.8503,1.7415,1.7415,1874.0],["1985-12-27",1.7415,1.8503,1.7415,1.7415,1433.0],["1985-12-30",1.7415,1.8503,1.7415,1.7415,3749.0],["1985-12-31",1.7415,1.8503,1.7415,1.7415,1433.0],["1986-01-02",1.7415,1.8503,1.7415,1.7415,221.0],["1986-01-03",1.7415,1.8503,1.7415,1.7415,441.0],["1986-01-06",1.7415,1.8503,1.7415,1.7415,3308.0],["1986-01-07",1.7415,1.8503,1.7415,1.7415,551.0],["1986-01-08",1.7415,1.7415,1.7415,1.7415,0.0],["1986-01-09",1.7415,1.8503,1.7415,1.7415,221.0],["1986-01-10",1.7415,1.7415,1.7415,1.7415,0.0],["1986-01-13",1.7415,1.8503,1.7415,1.7415,1323.0],["1986-01-14",1.7415,1.7415,1.7415,1.7415,0.0],["1986-01-15",1.7415,1.8503,1.7415,1.7415,0.0],["1986-01-16",1.7415,1.8503,1.7415,1.7415,221.0],["1986-01-17",1.7415,1.7415,1.6327,1.6327,1323.0],["1986-01-20",1.6327,1.8503,1.6327,1.6327,1103.0],["1986-01-21",1.6327,1.6327,1.6327,1.6327,0.0],["1986-01-22",1.6327,1.7415,1.6327,1.6327,1103.0],["1986-01-23",1.6327,1.8503,1.6327,1.6327,3528.0],["1986-01-24",1.7415,2.068,1.7415,1.7415,221.0],["1986-01-27",1.8503,2.068,1.8503,1.8503,2756.0],["1986-01-28",1.8503,2.068,1.7415,1.7415,2315.0],["1986-01-29",1.9592,2.1769,1.9592,1.9592,2426.0],["1986-01-30",1.9592,2.068,1.9592,1.9592,2315.0],["1986-01-31",1.9592,2.1769,1.9592,1.9592,1654.0],["1986-02-03",1.9592,2.1769,1.9592,1.9592,4190.0],["1986-02-04",1.9592,2.1769,1.9592,1.9592,331.0],["1986-02-05",1.9592,2.1769,1.9592,1.9592,662.0],["1986-02-06",1.9592,2.1769,1.9592,1.9592,331.0],["1986-02-07",1.9592,2.068,1.9592,1.9592,1544.0],["1986-02-10",1.9592,2.068,1.9592,1.9592,662.0],["1986-02-11",1.9592,1.9592,1.9592,1.9592,0.0],["1986-02-12",1.9592,2.068,1.9592,1.9592,3087.0],["1986-02-13",1.9592,2.068,1.8503,1.8503,2536.0],["1986-02-14",1.8503,2.068,1.8503,1.8503,331.0],["1986-02-18",1.8503,2.068,1.8503,1.8503,1103.0],["1986-02-19",1.9592,2.1769,1.9592,1.9592,1764.0],["1986-02-20",2.068,2.1769,2.068,2.068,1985.0],["1986-02-21",2.068,2.1769,1.9592,1.9592,882.0],["1986-02-24",1.9592,2.1769,1.9592,1.9592,2977.0],["1986-02-25",1.9592,1.9592,1.9592,1.9592,0.0],["1986-02-26",1.9592,2.1769,1.8503,1.8503,662.0],["1986-02-27",1.8503,2.068,1.8503,1.8503,2315.0],["1986-02-28",1.8503,2.068,1.8503,1.8503,110.0],["1986-03-03",1.8503,1.8503,1.8503,1.8503,0.0],["1986-03-04",1.8503,2.068,1.8503,1.8503,1433.0],["1986-03-05",1.8503,2.1769,1.8503,1.8503,1544.0],["1986-03-06",1.8503,1.8503,1.8503,1.8503,0.0],["1986-03-07",1.8503,1.8503,1.8503,1.8503,0.0],["1986-03-10",1.8503,2.1769,1.8503,1.8503,992.0],["1986-03-11",1.8503,1.8503,1.8503,1.8503,0.0],["1986-03-12",1.8503,1.8503,1.8503,1.8503,0.0],["1986-03-13",1.8503,2.1769,1.8503,1.8503,551.0],["1986-03-14",1.8503,2.1769,1.8503,1.8503,1433.0],["1986-03-17",1.8503,2.068,1.8503,1.8503,1544.0],["1986-03-18",1.7415,1.7415,1.5238,1.5238,3308.0],["1986-03-19",1.5238,1.7415,1.5238,1.5238,551.0],["1986-03-20",1.5238,1.7415,1.5238,1.5238,2095.0],["1986-03-21",1.5238,1.7415,1.5238,1.5238,221.0],["1986-03-24",1.5238,1.5238,1.5238,1.5238,0.0],["1986-03-25",1.5238,1.7415,1.415,1.415,1103.0],["1986-03-26",1.415,1.415,1.415,1.415,0.0],["1986-03-27",1.415,1.5238,1.3061,1.3061,4410.0],["1986-03-31",1.3061,1.6327,1.3061,1.3061,1103.0],["1986-04-01",1.3061,1.6327,1.3061,1.3061,662.0],["1986-04-02",1.3061,1.6327,1.3061,1.3061,110.0],["1986-04-03",1.3061,1.6327,1.3061,1.3061,221.0],["1986-04-04",1.3061,1.6327,1.3061,1.3061,1654.0],["1986-04-07",1.3061,1.6327,1.3061,1.3061,221.0],["1986-04-08",1.3061,1.6327,1.3061,1.3061,772.0],["1986-04-09",1.415,1.6327,1.415,1.415,331.0],["1986-04-10",1.5238,1.7415,1.5238,1.5238,7718.0],["1986-04-11",1.5238,1.7415,1.5238,1.5238,1433.0],["1986-04-14",1.5238,1.7415,1.5238,1.5238,882.0],["1986-04-15",1.5238,1.6327,1.5238,1.5238,2315.0],["1986-04-16",1.5238,1.6327,1.5238,1.5238,882.0],["1986-04-17",1.5238,1.5238,1.5238,1.5238,0.0],["1986-04-18",1.5238,1.6327,1.5238,1.5238,3418.0],["1986-04-21",1.5238,1.6327,1.5238,1.5238,14884.0],["1986-04-22",1.5238,1.7415,1.5238,1.5238,3308.0],["1986-04-23",1.5238,1.7415,1.5238,1.5238,2867.0],["1986-04-24",1.6327,1.7415,1.6327,1.6327,3087.0],["1986-04-25",1.6327,1.6327,1.6327,1.6327,0.0],["1986-04-28",1.6327,1.7415,1.6327,1.6327,1103.0],["1986-04-29",1.6327,1.6327,1.6327,1.6327,0.0],["1986-04-30",1.6327,1.6327,1.5238,1.5238,992.0],["1986-05-01",1.5238,1.6327,1.5238,1.5238,8930.0],["1986-05-02",1.5238,1.6327,1.5238,1.5238,1103.0],["1986-05-05",1.5238,1.5238,1.5238,1.5238,0.0],["1986-05-06",1.5238,1.6327,1.5238,1.5238,2315.0],["1986-05-07",1.5238,1.5238,1.5238,1.5238,0.0],["1986-05-08",1.5238,1.6327,1.5238,1.5238,110.0],["1986-05-09",1.5238,1.6327,1.5238,1.5238,221.0],["1986-05-12",1.5238,1.5238,1.5238,1.5238,0.0],["1986-05-13",1.5238,1.6327,1.5238,1.5238,1213.0],["1986-05-14",1.5238,1.6327,1.5238,1.5238,441.0],["1986-05-15",1.5238,1.6327,1.5238,1.5238,1654.0],["1986-05-16",1.5238,1.5238,1.5238,1.5238,0.0],["1986-05-19",1.5238,1.6327,1.5238,1.5238,1213.0],["1986-05-20",1.5238,1.5238,1.415,1.415,2756.0],["1986-05-21",1.415,1.5238,1.415,1.415,221.0],["1986-05-22",1.415,1.5238,1.415,1.415,1654.0],["1986-05-23",1.415,1.415,1.415,1.415,0.0],["1986-05-27",1.415,1.5238,1.415,1.415,1103.0],["1986-05-28",1.415,1.415,1.3061,1.3061,1544.0],["1986-05-29",1.3061,1.3061,1.3061,1.3061,0.0],["1986-05-30",1.3061,1.415,1.1973,1.1973,331.0],["1986-06-02",1.1973,1.1973,1.1973,1.1973,0.0],["1986-06-03",1.1973,1.1973,1.1973,1.1973,0.0],["1986-06-04",1.1973,1.1973,1.1973,1.1973,0.0],["1986-06-05",1.1973,1.415,1.1973,1.1973,9371.0],["1986-06-06",1.1973,1.415,1.1973,1.1973,221.0],["1986-06-09",1.1973,1.415,1.1973,1.1973,2536.0],["1986-06-10",1.1973,1.3061,1.1973,1.1973,1544.0],["1986-06-11",1.1973,1.1973,1.1973,1.1973,0.0],["1986-06-12",1.1973,1.1973,1.1973,1.1973,0.0],["1986-06-13",1.3061,1.5238,1.3061,1.3061,16868.0],["1986-06-16",1.415,1.6327,1.415,1.415,3087.0],["1986-06-17",1.415,1.415,1.415,1.415,0.0],["1986-06-18",1.415,1.415,1.415,1.415,0.0],["1986-06-19",1.415,1.6327,1.415,1.415,662.0],["1986-06-20",1.415,1.5238,1.415,1.415,331.0],["1986-06-23",1.415,1.415,1.415,1.415,0.0],["1986-06-24",1.415,1.6327,1.415,1.415,6615.0],["1986-06-25",1.415,1.415,1.415,1.415,0.0],["1986-06-26",1.415,1.415,1.415,1.415,0.0],["1986-06-27",1.415,1.5238,1.415,1.415,6615.0],["1986-06-30",1.5238,1.7415,1.5238,1.5238,4631.0],["1986-07-01",1.5238,1.5238,1.5238,1.5238,0.0],["1986-07-02",1.5238,1.5238,1.5238,1.5238,0.0],["1986-07-03",1.5238,1.5238,1.5238,1.5238,0.0],["1986-07-07",1.5238,1.7415,1.5238,1.5238,110.0],["1986-07-08",1.5238,1.5238,1.5238,1.5238,0.0],["1986-07-09",1.5238,1.6327,1.415,1.415,2646.0],["1986-07-10",1.415,1.6327,1.415,1.415,110.0],["1986-07-11",1.5238,1.7415,1.5238,1.5238,5623.0],["1986-07-14",1.5238,1.5238,1.5238,1.5238,0.0],["1986-07-15",1.5238,1.7415,1.5238,1.5238,551.0],["1986-07-16",1.5238,1.8503,1.5238,1.5238,221.0],["1986-07-17",1.6327,1.8503,1.6327,1.6327,0.0],["1986-07-18",1.6327,1.6327,1.6327,1.6327,0.0],["1986-07-21",1.6327,1.6327,1.6327,1.6327,0.0],["1986-07-22",1.6327,1.6327,1.6327,1.6327,0.0],["1986-07-23",1.6327,1.6327,1.6327,1.6327,0.0],["1986-07-24",1.6327,1.6327,1.6327,1.6327,0.0],["1986-07-25",1.7415,1.9592,1.7415,1.7415,4961.0],["1986-07-28",1.7415,1.8503,1.7415,1.7415,4079.0],["1986-07-29",1.7415,1.8503,1.6327,1.6327,110.0],["1986-07-30",1.6327,1.6327,1.6327,1.6327,0.0],["1986-07-31",1.6327,1.9592,1.6327,1.6327,1103.0],["1986-08-01",1.6327,1.9592,1.6327,1.6327,882.0],["1986-08-04",1.6327,1.6327,1.6327,1.6327,0.0],["1986-08-05",1.6327,1.9592,1.6327,1.6327,110.0],["1986-08-06",1.6327,1.6327,1.6327,1.6327,0.0],["1986-08-07",1.6327,1.6327,1.6327,1.6327,0.0],["1986-08-08",1.6327,1.8503,1.6327,1.6327,1103.0],["1986-08-11",1.6327,1.8503,1.6327,1.6327,662.0],["1986-08-12",1.6327,1.7415,1.6327,1.6327,2756.0],["1986-08-13",1.6327,1.7415,1.6327,1.6327,1323.0],["1986-08-14",1.6327,1.6327,1.6327,1.6327,0.0],["1986-08-15",1.6327,1.6327,1.415,1.415,2756.0],["1986-08-18",1.415,1.6327,1.415,1.415,2205.0],["1986-08-19",1.415,1.6327,1.3061,1.3061,2205.0],["1986-08-20",1.3061,1.3061,1.3061,1.3061,0.0],["1986-08-21",1.3061,1.6327,1.3061,1.3061,551.0],["1986-08-22",1.3061,1.3061,1.3061,1.3061,0.0],["1986-08-25",1.3061,1.3061,1.3061,1.3061,0.0],["1986-08-26",1.3061,1.3061,1.3061,1.3061,0.0],["1986-08-27",1.415,1.7415,1.415,1.415,1323.0],["1986-08-28",1.415,1.7415,1.415,1.415,331.0],["1986-08-29",1.415,1.7415,1.415,1.415,772.0],["1986-09-02",1.415,1.7415,1.415,1.415,110.0],["1986-09-03",1.415,1.7415,1.415,1.415,110.0],["1986-09-04",1.415,1.415,1.415,1.415,0.0],["1986-09-05",1.5238,1.8503,1.5238,1.5238,1103.0],["1986-09-08",1.5238,1.8503,1.5238,1.5238,110.0],["1986-09-09",1.5238,1.5238,1.5238,1.5238,0.0],["1986-09-10",1.5238,1.7415,1.415,1.415,1654.0],["1986-09-11",1.5238,1.7415,1.5238,1.5238,1323.0],["1986-09-12",1.5238,1.7415,1.415,1.415,1323.0],["1986-09-15",1.415,1.415,1.415,1.415,0.0],["1986-09-16",1.415,1.415,1.415,1.415,0.0],["1986-09-17",1.5238,1.7415,1.5238,1.5238,110.0],["1986-09-18",1.5238,1.5238,1.5238,1.5238,0.0],["1986-09-19",1.5238,1.7415,1.5238,1.5238,662.0],["1986-09-22",1.5238,1.5238,1.5238,1.5238,0.0],["1986-09-23",1.5238,1.5238,1.5238,1.5238,0.0],["1986-09-24",1.5238,1.5238,1.5238,1.5238,0.0],["1986-09-25",1.5238,1.5238,1.5238,1.5238,0.0],["1986-09-26",1.5238,1.5238,1.5238,1.5238,0.0],["1986-09-29",1.5238,1.5238,1.5238,1.5238,0.0],["1986-09-30",1.6,1.7143,1.4857,1.4857,2730.0],["1986-10-01",1.4857,1.7143,1.4857,1.4857,420.0],["1986-10-02",1.4857,1.7143,1.3714,1.3714,1050.0],["1986-10-03",1.3714,1.3714,1.3714,1.3714,0.0],["1986-10-06",1.3714,1.3714,1.3714,1.3714,0.0],["1986-10-07",1.3714,1.3714,1.3714,1.3714,0.0],["1986-10-08",1.3714,1.7143,1.3714,1.3714,315.0],["1986-10-09",1.3714,1.7143,1.3714,1.3714,525.0],["1986-10-10",1.3714,1.7143,1.3714,1.3714,315.0],["1986-10-13",1.3714,1.3714,1.3714,1.3714,0.0],["1986-10-14",1.3714,1.6,1.3714,1.3714,105.0],["1986-10-15",1.3714,1.3714,1.3714,1.3714,0.0],["1986-10-16",1.3714,1.3714,1.3714,1.3714,0.0],["1986-10-17",1.3714,1.6,1.2571,1.2571,1155.0],["1986-10-20",1.2571,1.6,1.2571,1.2571,1050.0],["1986-10-21",1.2571,1.2571,1.2571,1.2571,0.0],["1986-10-22",1.2571,1.2571,1.2571,1.2571,0.0],["1986-10-23",1.2571,1.2571,1.2571,1.2571,0.0],["1986-10-24",1.2571,1.6,1.2571,1.2571,1050.0],["1986-10-27",1.2571,1.6,1.2571,1.2571,1260.0],["1986-10-28",1.2571,1.6,1.2571,1.2571,1050.0],["1986-10-29",1.2571,1.2571,1.2571,1.2571,0.0],["1986-10-30",1.2571,1.2571,1.2571,1.2571,0.0],["1986-10-31",1.2571,1.6,1.2571,1.2571,1575.0],["1986-11-03",1.2571,1.6,1.2571,1.2571,525.0],["1986-11-04",1.2571,1.2571,1.2571,1.2571,0.0],["1986-11-05",1.2571,1.4857,1.2571,1.2571,630.0],["1986-11-06",1.2571,1.4857,1.2571,1.2571,105.0],["1986-11-07",1.2571,1.6,1.2571,1.2571,5670.0],["1986-11-10",1.2571,1.2571,1.2571,1.2571,0.0],["1986-11-11",1.2571,1.6,1.2571,1.2571,1680.0],["1986-11-12",1.2571,1.2571,1.2571,1.2571,0.0],["1986-11-13",1.2571,1.2571,1.2571,1.2571,0.0],["1986-11-14",1.2571,1.6,1.2571,1.2571,735.0],["1986-11-17",1.2571,1.4857,1.2571,1.2571,5250.0],["1986-11-18",1.2571,1.2571,1.2571,1.2571,0.0],["1986-11-19",1.2571,1.2571,1.2571,1.2571,0.0],["1986-11-20",1.2571,1.4857,1.2571,1.2571,525.0],["1986-11-21",1.2571,1.4857,1.2571,1.2571,1050.0],["1986-11-24",1.2571,1.2571,1.2571,1.2571,0.0],["1986-11-25",1.2571,1.4857,1.2571,1.2571,525.0],["1986-11-26",1.2571,1.4857,1.2571,1.2571,1995.0],["1986-11-28",1.2571,1.4857,1.2571,1.2571,105.0],["1986-12-01",1.2571,1.4857,1.2571,1.2571,210.0],["1986-12-02",1.2571,1.4857,1.2571,1.2571,525.0],["1986-12-03",1.2571,1.4857,1.2571,1.2571,1050.0],["1986-12-04",1.2571,1.6,1.2571,1.2571,1995.0],["1986-12-05",1.2571,1.4857,1.2571,1.2571,525.0],["1986-12-08",1.2571,1.3714,1.2571,1.2571,1050.0],["1986-12-09",1.2571,1.4857,1.2571,1.2571,1260.0],["1986-12-10",1.2571,1.2571,1.2571,1.2571,105.0],["1986-12-11",1.2571,1.2571,1.1429,1.1429,1260.0],["1986-12-12",1.1429,1.2571,1.1429,1.1429,735.0],["1986-12-15",1.1429,1.2571,1.0286,1.0286,3360.0],["1986-12-16",1.0286,1.2571,1.0286,1.0286,1050.0],["1986-12-17",1.0286,1.2571,1.0286,1.0286,210.0],["1986-12-18",1.0286,1.1429,1.0286,1.0286,525.0],["1986-12-19",1.0286,1.1429,1.0286,1.0286,2100.0],["1986-12-22",1.0286,1.2571,1.0286,1.0286,4620.0],["1986-12-23",1.0286,1.2571,1.0286,1.0286,3360.0],["1986-12-24",1.0286,1.2571,1.0286,1.0286,5040.0],["1986-12-26",1.0286,1.2571,1.0286,1.0286,210.0],["1986-12-29",1.0286,1.2571,1.0286,1.0286,3465.0],["1986-12-30",1.0286,1.2571,1.0286,1.0286,525.0],["1986-12-31",1.0286,1.2571,1.0286,1.0286,2520.0],["1987-01-02",1.2571,1.4857,1.2571,1.2571,1365.0],["1987-01-05",1.2571,1.3714,1.2571,1.2571,3255.0],["1987-01-06",1.2571,1.2571,1.2571,1.2571,0.0],["1987-01-07",1.2571,1.2571,1.2571,1.2571,0.0],["1987-01-08",1.2571,1.2571,1.2571,1.2571,0.0],["1987-01-09",1.2571,1.3714,1.2571,1.2571,630.0],["1987-01-12",1.2571,1.4857,1.2571,1.2571,840.0],["1987-01-13",1.2571,1.2571,1.2571,1.2571,0.0],["1987-01-14",1.2571,1.3714,1.2571,1.2571,420.0],["1987-01-15",1.2571,1.2571,1.2571,1.2571,0.0],["1987-01-16",1.2571,1.2571,1.2571,1.2571,0.0],["1987-01-19",1.2571,1.2571,1.0286,1.0286,840.0],["1987-01-20",1.0286,1.2571,1.0286,1.0286,1365.0],["1987-01-21",1.0286,1.2571,1.0286,1.0286,105.0],["1987-01-22",1.0286,1.2571,1.0286,1.0286,630.0],["1987-01-23",1.0286,1.2571,1.0286,1.0286,2520.0],["1987-01-26",1.0286,1.2571,1.0286,1.0286,1260.0],["1987-01-27",1.0286,1.0286,1.0286,1.0286,0.0],["1987-01-28",1.0286,1.1429,1.0286,1.0286,1155.0],["1987-01-29",1.0286,1.1429,1.0286,1.0286,945.0],["1987-01-30",1.0286,1.0286,1.0286,1.0286,0.0],["1987-02-02",1.0286,1.2571,1.0286,1.0286,315.0],["1987-02-03",1.0286,1.0286,1.0286,1.0286,0.0],["1987-02-04",1.0286,1.2571,1.0286,1.0286,1785.0],["1987-02-05",1.0286,1.2571,1.0286,1.0286,945.0],["1987-02-06",1.0286,1.0286,1.0286,1.0286,0.0],["1987-02-09",1.0286,1.0286,1.0286,1.0286,0.0],["1987-02-10",1.0286,1.0286,1.0286,1.0286,0.0],["1987-02-11",1.0286,1.0286,1.0286,1.0286,0.0],["1987-02-12",1.0286,1.2571,1.0286,1.0286,1050.0],["1987-02-13",1.0286,1.2571,1.0286,1.0286,315.0],["1987-02-17",1.0286,1.2571,1.0286,1.0286,2310.0],["1987-02-18",1.0286,1.3714,1.0286,1.0286,1260.0],["1987-02-19",1.0286,1.0286,1.0286,1.0286,0.0],["1987-02-20",1.0286,1.3714,1.0286,1.0286,525.0],["1987-02-23",1.0286,1.3714,1.0286,1.0286,1680.0],["1987-02-24",1.0286,1.3714,1.0286,1.0286,105.0],["1987-02-25",1.0286,1.3714,1.0286,1.0286,2730.0],["1987-02-26",1.0286,1.0286,1.0286,1.0286,0.0],["1987-02-27",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-02",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-03",1.0286,1.3714,1.0286,1.0286,630.0],["1987-03-04",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-05",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-06",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-09",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-10",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-11",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-12",1.0286,1.2571,1.0286,1.0286,840.0],["1987-03-13",1.0286,1.2571,1.0286,1.0286,420.0],["1987-03-16",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-17",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-18",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-19",1.0286,1.2571,1.0286,1.0286,210.0],["1987-03-20",1.0286,1.2571,1.0286,1.0286,105.0],["1987-03-23",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-24",1.0286,1.2571,1.0286,1.0286,105.0],["1987-03-25",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-26",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-27",1.0286,1.0286,1.0286,1.0286,0.0],["1987-03-30",1.0286,1.2571,1.0286,1.0286,315.0],["1987-03-31",1.0286,1.0286,1.0286,1.0286,0.0],["1987-04-01",1.0286,1.0286,1.0286,1.0286,0.0],["1987-04-02",1.0286,1.2571,1.0286,1.0286,3885.0],["1987-04-03",1.0286,1.0286,1.0286,1.0286,0.0],["1987-04-06",1.0286,1.0286,1.0286,1.0286,0.0],["1987-04-07",1.0286,1.2571,1.0286,1.0286,2835.0],["1987-04-08",1.0286,1.0286,1.0286,1.0286,0.0],["1987-04-09",1.0286,1.2571,1.0286,1.0286,630.0],["1987-04-10",1.0286,1.0286,1.0286,1.0286,0.0],["1987-04-13",1.0286,1.2571,1.0286,1.0286,0.0],["1987-04-14",1.0286,1.0286,1.0286,1.0286,0.0],["1987-04-15",1.0286,1.0286,1.0286,1.0286,0.0],["1987-04-16",1.0286,1.2571,1.0286,1.0286,210.0],["1987-04-20",1.0286,1.2571,1.0286,1.0286,630.0],["1987-04-21",1.0286,1.0286,1.0286,1.0286,0.0],["1987-04-22",1.0286,1.0286,1.0286,1.0286,0.0],["1987-04-23",1.0286,1.2571,1.0286,1.0286,1785.0],["1987-04-24",1.0286,1.0286,1.0286,1.0286,0.0],["1987-04-27",1.0286,1.0286,1.0286,1.0286,0.0],["1987-04-28",1.0286,1.2571,1.0286,1.0286,630.0],["1987-04-29",1.0286,1.2571,1.0286,1.0286,105.0],["1987-04-30",1.0286,1.0286,1.0286,1.0286,0.0],["1987-05-01",1.0286,1.0286,1.0286,1.0286,0.0],["1987-05-04",1.0286,1.0286,1.0286,1.0286,0.0],["1987-05-05",1.0286,1.2571,1.0286,1.0286,1365.0],["1987-05-06",1.0286,1.2571,1.0286,1.0286,1260.0],["1987-05-07",1.0286,1.2571,1.0286,1.0286,105.0],["1987-05-08",1.0286,1.2571,1.0286,1.0286,1155.0],["1987-05-11",1.0286,1.2571,1.0286,1.0286,2415.0],["1987-05-12",1.0286,1.0286,1.0286,1.0286,0.0],["1987-05-13",1.0286,1.0286,1.0286,1.0286,0.0],["1987-05-14",1.0286,1.0286,1.0286,1.0286,0.0],["1987-05-15",1.0286,1.0286,1.0286,1.0286,0.0],["1987-05-18",1.0286,1.0286,1.0286,1.0286,0.0],["1987-05-19",1.0286,1.0286,1.0286,1.0286,0.0],["1987-05-20",1.0286,1.0286,1.0286,1.0286,0.0],["1987-05-21",1.0286,1.0286,1.0286,1.0286,0.0],["1987-05-22",1.0286,1.0286,1.0286,1.0286,0.0],["1987-05-26",1.0286,1.0286,1.0286,1.0286,0.0],["1987-05-27",1.0286,1.2571,1.0286,1.0286,105.0],["1987-05-28",1.0286,1.2571,1.0286,1.0286,630.0],["1987-05-29",1.0286,1.2571,1.0286,1.0286,525.0],["1987-06-01",1.0286,1.0286,1.0286,1.0286,0.0],["1987-06-02",1.0286,1.2571,1.0286,1.0286,1050.0],["1987-06-03",1.0286,1.1429,0.9143,0.9143,2625.0],["1987-06-04",0.8571,0.8571,0.7429,0.7429,13650.0],["1987-06-05",0.8,0.9143,0.8,0.8,2625.0],["1987-06-08",0.8,0.8,0.8,0.8,0.0],["1987-06-09",0.8,0.8,0.8,0.8,0.0],["1987-06-10",0.8571,1.0286,0.8571,0.8571,840.0],["1987-06-11",0.8571,0.8571,0.8571,0.8571,0.0],["1987-06-12",0.8571,1.0286,0.8,0.8,1050.0],["1987-06-15",0.8,0.9143,0.7429,0.7429,1155.0],["1987-06-16",0.7429,0.9143,0.7429,0.7429,105.0],["1987-06-17",0.7429,0.9143,0.7429,0.7429,5250.0],["1987-06-18",0.7429,0.9143,0.7429,0.7429,420.0],["1987-06-19",0.7429,0.8571,0.7429,0.7429,5250.0],["1987-06-22",0.7429,0.8571,0.7429,0.7429,5250.0],["1987-06-23",0.8,0.9143,0.8,0.8,15435.0],["1987-06-24",0.8,0.8,0.8,0.8,0.0],["1987-06-25",0.8,0.9143,0.8,0.8,0.0],["1987-06-26",0.8,0.8,0.8,0.8,0.0],["1987-06-29",0.8,0.9143,0.8,0.8,6300.0],["1987-06-30",0.8,0.8,0.8,0.8,0.0],["1987-07-01",0.8,0.8,0.8,0.8,0.0],["1987-07-02",0.8571,1.0286,0.8571,0.8571,11550.0],["1987-07-06",0.8571,0.8571,0.8571,0.8571,0.0],["1987-07-07",0.8571,1.0286,0.8571,0.8571,3780.0],["1987-07-08",0.8571,0.8571,0.8571,0.8571,0.0],["1987-07-09",0.8571,0.8571,0.8571,0.8571,0.0],["1987-07-10",0.9143,1.0286,0.9143,0.9143,105.0],["1987-07-13",0.9143,1.1429,0.9143,0.9143,840.0],["1987-07-14",0.9143,1.1429,0.9143,0.9143,105.0],["1987-07-15",0.9143,0.9143,0.9143,0.9143,0.0],["1987-07-16",0.9143,1.1429,0.9143,0.9143,525.0],["1987-07-17",0.9143,1.1429,0.9143,0.9143,105.0],["1987-07-20",0.9143,1.1429,0.9143,0.9143,105.0],["1987-07-21",0.9143,1.1429,0.9143,0.9143,105.0],["1987-07-22",0.9143,0.9143,0.9143,0.9143,0.0],["1987-07-23",0.9143,0.9143,0.9143,0.9143,0.0],["1987-07-24",0.9143,0.9143,0.9143,0.9143,0.0],["1987-07-27",0.9143,0.9143,0.9143,0.9143,0.0],["1987-07-28",0.9143,0.9143,0.9143,0.9143,0.0],["1987-07-29",0.9143,0.9143,0.9143,0.9143,0.0],["1987-07-30",0.9143,0.9143,0.9143,0.9143,0.0],["1987-07-31",0.9143,0.9143,0.9143,0.9143,0.0],["1987-08-03",0.9143,0.9143,0.9143,0.9143,0.0],["1987-08-04",0.9143,1.1429,0.9143,0.9143,315.0],["1987-08-05",0.9143,1.0286,0.9143,0.9143,1575.0],["1987-08-06",0.9143,0.9143,0.9143,0.9143,0.0],["1987-08-07",0.9143,1.0286,0.9143,0.9143,735.0],["1987-08-10",0.9143,1.0286,0.9143,0.9143,525.0],["1987-08-11",0.9143,0.9143,0.9143,0.9143,0.0],["1987-08-12",0.9143,1.0286,0.9143,0.9143,2100.0],["1987-08-13",0.9143,1.0286,0.9143,0.9143,315.0],["1987-08-14",0.9143,0.9143,0.9143,0.9143,0.0],["1987-08-17",0.9143,1.0286,0.9143,0.9143,105.0],["1987-08-18",0.9143,1.0286,0.9143,0.9143,210.0],["1987-08-19",0.9143,0.9143,0.9143,0.9143,0.0],["1987-08-20",0.9143,0.9143,0.9143,0.9143,0.0],["1987-08-21",0.9143,0.9143,0.9143,0.9143,0.0],["1987-08-24",0.9143,1.0286,0.8571,0.8571,2205.0],["1987-08-25",0.8571,1.0286,0.8571,0.8571,630.0],["1987-08-26",0.8571,1.0286,0.8571,0.8571,1155.0],["1987-08-27",0.8571,1.0286,0.8,0.8,2310.0],["1987-08-28",0.8,1.0286,0.8,0.8,1155.0],["1987-08-31",0.8,0.8,0.8,0.8,0.0],["1987-09-01",0.8,0.9143,0.8,0.8,6720.0],["1987-09-02",0.8,0.9143,0.8,0.8,525.0],["1987-09-03",0.8,0.8,0.8,0.8,0.0],["1987-09-04",0.8,0.9143,0.8,0.8,3150.0],["1987-09-08",0.8,0.8,0.8,0.8,0.0],["1987-09-09",0.8,0.8,0.8,0.8,0.0],["1987-09-10",0.8,0.8,0.8,0.8,0.0],["1987-09-11",0.8,1.0286,0.8,0.8,105.0],["1987-09-14",0.8,0.8,0.8,0.8,0.0],["1987-09-15",0.8,0.8,0.8,0.8,0.0],["1987-09-16",0.8,0.8,0.8,0.8,0.0],["1987-09-17",0.8,0.8,0.8,0.8,0.0],["1987-09-18",0.8,0.8,0.8,0.8,0.0],["1987-09-21",0.8,0.8,0.8,0.8,0.0],["1987-09-22",0.8,1.0286,0.8,0.8,5250.0],["1987-09-23",0.8,0.8,0.8,0.8,0.0],["1987-09-24",0.8,1.0286,0.8,0.8,3360.0],["1987-09-25",0.8,0.8,0.8,0.8,0.0],["1987-09-28",0.8571,1.0286,0.8571,0.8571,1470.0],["1987-09-29",0.8571,0.8571,0.8571,0.8571,0.0],["1987-09-30",0.8571,0.8571,0.8571,0.8571,0.0],["1987-10-01",0.8571,1.0286,0.8571,0.8571,105.0],["1987-10-02",0.8571,1.0286,0.8,0.8,3360.0],["1987-10-05",0.8,0.8,0.8,0.8,0.0],["1987-10-06",0.8,0.8,0.8,0.8,0.0],["1987-10-07",0.8,0.8,0.8,0.8,0.0],["1987-10-08",0.8,0.9143,0.8,0.8,105.0],["1987-10-09",0.8,1.0286,0.8,0.8,105.0],["1987-10-12",0.8,0.8,0.8,0.8,0.0],["1987-10-13",0.8,0.8,0.8,0.8,0.0],["1987-10-14",0.8,0.8,0.8,0.8,0.0],["1987-10-15",0.8,0.8,0.8,0.8,0.0],["1987-10-16",0.8,1.0286,0.8,0.8,105.0],["1987-10-19",0.8,0.8571,0.8,0.8,4935.0],["1987-10-20",0.8,0.8,0.8,0.8,0.0],["1987-10-21",0.8,0.8571,0.7429,0.7429,10605.0],["1987-10-22",0.7429,0.8571,0.6857,0.6857,3675.0],["1987-10-23",0.6857,0.8571,0.6857,0.6857,6825.0],["1987-10-26",0.6857,0.8571,0.6286,0.6286,1155.0],["1987-10-27",0.6286,0.8571,0.6286,0.6286,2100.0],["1987-10-28",0.6286,0.6286,0.6286,0.6286,0.0],["1987-10-29",0.6286,0.8571,0.6286,0.6286,5775.0],["1987-10-30",0.6286,0.6286,0.6286,0.6286,0.0],["1987-11-02",0.6286,0.8571,0.6286,0.6286,630.0],["1987-11-03",0.6286,0.6286,0.6286,0.6286,0.0],["1987-11-04",0.6857,0.9143,0.6857,0.6857,3150.0],["1987-11-05",0.6857,0.9143,0.6857,0.6857,5250.0],["1987-11-06",0.8,0.9143,0.8,0.8,105.0],["1987-11-09",0.8,1.0286,0.8,0.8,6300.0],["1987-11-10",0.8,0.8,0.8,0.8,0.0],["1987-11-11",0.8,0.8,0.8,0.8,0.0],["1987-11-12",0.8,0.9143,0.8,0.8,630.0],["1987-11-13",0.8,0.9143,0.8,0.8,1575.0],["1987-11-16",0.8,0.9143,0.8,0.8,210.0],["1987-11-17",0.8,0.8,0.8,0.8,0.0],["1987-11-18",0.8,0.9143,0.8,0.8,10710.0],["1987-11-19",0.8,0.9143,0.8,0.8,1260.0],["1987-11-20",0.8,0.9143,0.8,0.8,4200.0],["1987-11-23",0.8,0.9143,0.8,0.8,420.0],["1987-11-24",0.8,0.8,0.8,0.8,0.0],["1987-11-25",0.8,0.9143,0.8,0.8,210.0],["1987-11-27",0.8,0.8,0.8,0.8,0.0],["1987-11-30",0.8,0.9143,0.7429,0.7429,11655.0],["1987-12-01",0.7429,0.9143,0.7429,0.7429,630.0],["1987-12-02",0.8,0.9143,0.8,0.8,210.0],["1987-12-03",0.9143,1.0286,0.9143,0.9143,2940.0],["1987-12-04",0.9143,0.9143,0.9143,0.9143,0.0],["1987-12-07",0.9143,1.0286,0.8,0.8,1680.0],["1987-12-08",0.9143,1.0286,0.9143,0.9143,1785.0],["1987-12-09",0.9143,0.9143,0.9143,0.9143,0.0],["1987-12-10",0.9143,1.0286,0.8,0.8,105.0],["1987-12-11",0.8,1.0286,0.8,0.8,210.0],["1987-12-14",0.8,0.8,0.8,0.8,0.0],["1987-12-15",0.8,0.8,0.8,0.8,0.0],["1987-12-16",0.8571,0.9143,0.8571,0.8571,20160.0],["1987-12-17",0.8571,1.0286,0.8,0.8,3675.0],["1987-12-18",0.8571,1.0286,0.8571,0.8571,5145.0],["1987-12-21",0.9143,1.0286,0.9143,0.9143,1050.0],["1987-12-22",0.9143,0.9143,0.8571,0.8571,2100.0],["1987-12-23",0.8571,0.9143,0.8571,0.8571,210.0],["1987-12-24",0.8571,1.0286,0.8571,0.8571,210.0],["1987-12-28",0.8571,1.0286,0.8571,0.8571,630.0],["1987-12-29",0.8571,0.9143,0.8571,0.8571,945.0],["1987-12-30",0.8571,0.9143,0.8571,0.8571,2205.0],["1987-12-31",0.8571,0.9143,0.8571,0.8571,1575.0],["1988-01-04",0.8571,0.9143,0.8571,0.8571,0.0],["1988-01-05",0.8571,0.9143,0.8571,0.8571,0.0],["1988-01-06",0.8571,0.9143,0.8571,0.8571,105.0],["1988-01-07",0.8571,0.8571,0.8571,0.8571,0.0],["1988-01-08",0.8571,0.8571,0.8571,0.8571,0.0],["1988-01-11",0.8571,0.8571,0.8571,0.8571,0.0],["1988-01-12",0.8571,0.9143,0.8571,0.8571,0.0],["1988-01-13",0.8571,0.9143,0.8571,0.8571,210.0],["1988-01-14",0.8,0.8,0.7429,0.7429,1680.0],["1988-01-15",0.7429,0.7429,0.7429,0.7429,0.0],["1988-01-18",0.7429,0.7429,0.7429,0.7429,0.0],["1988-01-19",0.7429,0.7429,0.7429,0.7429,0.0],["1988-01-20",0.7429,0.7429,0.7429,0.7429,0.0],["1988-01-21",0.7429,0.7429,0.6286,0.6286,105.0],["1988-01-22",0.6286,0.7429,0.6286,0.6286,3570.0],["1988-01-25",0.6857,0.7429,0.6857,0.6857,105.0],["1988-01-26",0.6857,0.6857,0.6857,0.6857,0.0],["1988-01-27",0.6857,0.6857,0.6857,0.6857,0.0],["1988-01-28",0.6857,0.6857,0.6857,0.6857,0.0],["1988-01-29",0.6857,0.6857,0.6857,0.6857,0.0],["1988-02-01",0.6857,0.7429,0.6286,0.6286,210.0],["1988-02-02",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-03",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-04",0.6286,0.8,0.6286,0.6286,2100.0],["1988-02-05",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-08",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-09",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-10",0.6286,0.8571,0.6286,0.6286,2100.0],["1988-02-11",0.6286,0.8571,0.6286,0.6286,210.0],["1988-02-12",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-16",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-17",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-18",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-19",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-22",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-23",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-24",0.6286,0.8,0.6286,0.6286,2100.0],["1988-02-25",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-26",0.6286,0.6286,0.6286,0.6286,0.0],["1988-02-29",0.6286,0.8,0.6286,0.6286,0.0],["1988-03-01",0.6286,0.6286,0.6286,0.6286,0.0],["1988-03-02",0.6286,0.6286,0.6286,0.6286,0.0],["1988-03-03",0.6286,0.8,0.6286,0.6286,210.0],["1988-03-04",0.6286,0.6286,0.6286,0.6286,0.0],["1988-03-07",0.6286,0.6286,0.6286,0.6286,0.0],["1988-03-08",0.6286,0.8,0.6286,0.6286,3885.0],["1988-03-09",0.6286,0.6286,0.6286,0.6286,0.0],["1988-03-10",0.6286,0.6286,0.6286,0.6286,0.0],["1988-03-11",0.6286,0.8,0.6286,0.6286,105.0],["1988-03-14",0.6286,0.6286,0.6286,0.6286,0.0],["1988-03-15",0.6286,0.6286,0.6286,0.6286,0.0],["1988-03-16",0.6286,0.6286,0.6286,0.6286,0.0],["1988-03-17",0.6286,0.8,0.6286,0.6286,210.0],["1988-03-18",0.6286,0.6286,0.6286,0.6286,0.0],["1988-03-21",0.6286,0.6286,0.6286,0.6286,0.0],["1988-03-22",0.6286,0.7429,0.6286,0.6286,105.0],["1988-03-23",0.6286,0.6286,0.6286,0.6286,0.0],["1988-03-24",0.6286,0.7429,0.6286,0.6286,0.0],["1988-03-25",0.6286,0.6286,0.6286,0.6286,0.0],["1988-03-28",0.6857,0.8,0.6857,0.6857,11550.0],["1988-03-29",0.6857,0.8,0.6857,0.6857,1050.0],["1988-03-30",0.6857,0.6857,0.6857,0.6857,0.0],["1988-03-31",0.6857,0.8,0.6857,0.6857,420.0],["1988-04-04",0.6857,0.6857,0.6857,0.6857,0.0],["1988-04-05",0.6857,0.6857,0.6857,0.6857,0.0],["1988-04-06",0.6857,0.6857,0.6857,0.6857,0.0],["1988-04-07",0.6857,0.6857,0.6857,0.6857,0.0],["1988-04-08",0.6857,0.8,0.6857,0.6857,735.0],["1988-04-11",0.6857,0.8571,0.6857,0.6857,9450.0],["1988-04-12",0.8,0.9143,0.8,0.8,1050.0],["1988-04-13",0.8,0.8,0.8,0.8,0.0],["1988-04-14",0.8,0.8,0.8,0.8,0.0],["1988-04-15",0.8,0.8571,0.6857,0.6857,1470.0],["1988-04-18",0.6857,0.6857,0.6857,0.6857,0.0],["1988-04-19",0.6857,0.8571,0.6857,0.6857,525.0],["1988-04-20",0.6857,0.6857,0.6857,0.6857,0.0],["1988-04-21",0.6857,0.8571,0.6857,0.6857,105.0],["1988-04-22",0.6857,0.8571,0.6857,0.6857,0.0],["1988-04-25",0.6857,0.6857,0.6857,0.6857,0.0],["1988-04-26",0.6857,0.8571,0.6857,0.6857,630.0],["1988-04-27",0.6857,0.8571,0.6857,0.6857,210.0],["1988-04-28",0.6857,0.6857,0.6857,0.6857,0.0],["1988-04-29",0.6857,0.8571,0.6857,0.6857,840.0],["1988-05-02",0.6857,0.6857,0.6857,0.6857,0.0],["1988-05-03",0.6857,0.8571,0.6857,0.6857,105.0],["1988-05-04",0.6857,0.6857,0.6857,0.6857,0.0],["1988-05-05",0.6857,0.6857,0.6857,0.6857,0.0],["1988-05-06",0.6857,0.6857,0.6857,0.6857,0.0],["1988-05-09",0.6857,0.6857,0.6857,0.6857,0.0],["1988-05-10",0.6857,0.6857,0.6857,0.6857,0.0],["1988-05-11",0.6857,0.8571,0.6857,0.6857,210.0],["1988-05-12",0.6857,0.8571,0.6857,0.6857,525.0],["1988-05-13",0.6857,0.6857,0.6857,0.6857,0.0],["1988-05-16",0.6857,0.7429,0.5714,0.5714,4200.0],["1988-05-17",0.6857,0.7429,0.6857,0.6857,10500.0],["1988-05-18",0.6857,0.6857,0.6857,0.6857,0.0],["1988-05-19",0.6857,0.6857,0.6857,0.6857,0.0],["1988-05-20",0.6857,0.7429,0.6286,0.6286,2625.0],["1988-05-23",0.6286,0.8,0.6286,0.6286,3255.0],["1988-05-24",0.6286,0.6286,0.6286,0.6286,0.0],["1988-05-25",0.6286,0.6286,0.6286,0.6286,0.0],["1988-05-26",0.6286,0.6286,0.6286,0.6286,0.0],["1988-05-27",0.6286,0.6286,0.6286,0.6286,0.0],["1988-05-31",0.6286,0.8,0.6286,0.6286,10290.0],["1988-06-01",0.6286,0.8,0.6286,0.6286,105.0],["1988-06-02",0.6286,0.8,0.6286,0.6286,5250.0],["1988-06-03",0.6286,0.7429,0.6286,0.6286,1365.0],["1988-06-06",0.6286,0.6286,0.6286,0.6286,0.0],["1988-06-07",0.6286,0.6286,0.6286,0.6286,0.0],["1988-06-08",0.6286,0.8,0.6286,0.6286,210.0],["1988-06-09",0.6286,0.6286,0.6286,0.6286,0.0],["1988-06-10",0.6286,0.6286,0.6286,0.6286,0.0],["1988-06-13",0.6286,0.8,0.6286,0.6286,210.0],["1988-06-14",0.6286,0.6286,0.6286,0.6286,0.0],["1988-06-15",0.6286,0.8,0.6286,0.6286,2100.0],["1988-06-16",0.6286,0.6286,0.6286,0.6286,0.0],["1988-06-17",0.6286,0.6286,0.6286,0.6286,0.0],["1988-06-20",0.6286,0.6286,0.6286,0.6286,0.0],["1988-06-21",0.6286,0.8,0.6286,0.6286,5250.0],["1988-06-22",0.6286,0.6286,0.6286,0.6286,0.0],["1988-06-23",0.6286,0.6286,0.6286,0.6286,0.0],["1988-06-24",0.6286,0.6286,0.6286,0.6286,0.0],["1988-06-27",0.6286,0.6286,0.6286,0.6286,0.0],["1988-06-28",0.6286,0.6286,0.6286,0.6286,0.0],["1988-06-29",0.6286,0.8,0.6286,0.6286,105.0],["1988-06-30",0.6286,0.6286,0.6286,0.6286,0.0],["1988-07-01",0.6286,0.6286,0.6286,0.6286,0.0],["1988-07-05",0.6286,0.8,0.6286,0.6286,1260.0],["1988-07-06",0.6286,0.8,0.6286,0.6286,0.0],["1988-07-07",0.6286,0.6286,0.6286,0.6286,0.0],["1988-07-08",0.6286,0.6286,0.6286,0.6286,0.0],["1988-07-11",0.6286,0.6286,0.6286,0.6286,0.0],["1988-07-12",0.6286,0.6286,0.6286,0.6286,0.0],["1988-07-13",0.6286,0.6286,0.6286,0.6286,0.0],["1988-07-14",0.6286,0.7429,0.5714,0.5714,7245.0],["1988-07-15",0.5714,0.7429,0.5714,0.5714,1050.0],["1988-07-18",0.5714,0.6857,0.5714,0.5714,1260.0],["1988-07-19",0.5714,0.6857,0.5714,0.5714,0.0],["1988-07-20",0.5714,0.5714,0.5714,0.5714,0.0],["1988-07-21",0.5714,0.5714,0.5714,0.5714,0.0],["1988-07-22",0.5714,0.6857,0.5714,0.5714,105.0],["1988-07-25",0.5714,0.5714,0.5714,0.5714,0.0],["1988-07-26",0.5714,0.6857,0.5714,0.5714,2205.0],["1988-07-27",0.5714,0.7429,0.5714,0.5714,4830.0],["1988-07-28",0.5714,0.5714,0.5714,0.5714,0.0],["1988-07-29",0.5714,0.5714,0.5714,0.5714,0.0],["1988-08-01",0.5714,0.7429,0.5714,0.5714,315.0],["1988-08-02",0.5714,0.5714,0.5714,0.5714,0.0],["1988-08-03",0.5714,0.5714,0.5714,0.5714,0.0],["1988-08-04",0.5714,0.5714,0.5714,0.5714,0.0],["1988-08-05",0.5714,0.5714,0.5714,0.5714,0.0],["1988-08-08",0.5714,0.5714,0.5714,0.5714,0.0],["1988-08-09",0.5714,0.6857,0.5714,0.5714,525.0],["1988-08-10",0.5714,0.5714,0.5714,0.5714,0.0],["1988-08-11",0.5714,0.5714,0.5714,0.5714,0.0],["1988-08-12",0.5714,0.6857,0.5714,0.5714,420.0],["1988-08-15",0.5714,0.6857,0.5714,0.5714,210.0],["1988-08-16",0.5714,0.6857,0.5714,0.5714,210.0],["1988-08-17",0.5714,0.6857,0.5714,0.5714,525.0],["1988-08-18",0.5714,0.6857,0.5714,0.5714,3150.0],["1988-08-19",0.5714,0.5714,0.5714,0.5714,0.0],["1988-08-22",0.5714,0.5714,0.5714,0.5714,0.0],["1988-08-23",0.5714,0.6857,0.5714,0.5714,2100.0],["1988-08-24",0.5714,0.5714,0.5714,0.5714,0.0],["1988-08-25",0.5714,0.6857,0.5714,0.5714,525.0],["1988-08-26",0.5714,0.5714,0.5714,0.5714,0.0],["1988-08-29",0.5714,0.6857,0.5714,0.5714,210.0],["1988-08-30",0.5714,0.6857,0.5714,0.5714,3255.0],["1988-08-31",0.5714,0.6857,0.5714,0.5714,4620.0],["1988-09-01",0.5714,0.5714,0.5714,0.5714,0.0],["1988-09-02",0.5714,0.6857,0.5714,0.5714,105.0],["1988-09-06",0.5714,0.6857,0.5714,0.5714,210.0],["1988-09-07",0.5714,0.6857,0.5714,0.5714,420.0],["1988-09-08",0.5714,0.5714,0.5714,0.5714,0.0],["1988-09-09",0.5714,0.6857,0.5714,0.5714,210.0],["1988-09-12",0.5714,0.5714,0.5714,0.5714,0.0],["1988-09-13",0.5714,0.6857,0.5714,0.5714,5250.0],["1988-09-14",0.5714,0.5714,0.5714,0.5714,0.0],["1988-09-15",0.5714,0.6857,0.5714,0.5714,630.0],["1988-09-16",0.5714,0.6857,0.5143,0.5143,1575.0],["1988-09-19",0.5143,0.5143,0.5143,0.5143,0.0],["1988-09-20",0.5143,0.6857,0.5143,0.5143,420.0],["1988-09-21",0.5143,0.5143,0.5143,0.5143,0.0],["1988-09-22",0.5143,0.6857,0.5143,0.5143,315.0],["1988-09-23",0.5143,0.5143,0.5143,0.5143,0.0],["1988-09-26",0.5143,0.5143,0.5143,0.5143,0.0],["1988-09-27",0.5143,0.5143,0.5143,0.5143,0.0],["1988-09-28",0.5143,0.6857,0.5143,0.5143,0.0],["1988-09-29",0.5143,0.5143,0.5143,0.5143,0.0],["1988-09-30",0.5143,0.5143,0.5143,0.5143,0.0],["1988-10-03",0.5143,0.5143,0.5143,0.5143,0.0],["1988-10-04",0.5143,0.6857,0.5143,0.5143,105.0],["1988-10-05",0.5143,0.5143,0.5143,0.5143,0.0],["1988-10-06",0.5143,0.5143,0.5143,0.5143,0.0],["1988-10-07",0.5143,0.6857,0.5143,0.5143,420.0],["1988-10-10",0.5143,0.5143,0.5143,0.5143,0.0],["1988-10-11",0.5143,0.5143,0.5143,0.5143,0.0],["1988-10-12",0.5143,0.6857,0.5143,0.5143,1050.0],["1988-10-13",0.5143,0.6286,0.5143,0.5143,2100.0],["1988-10-14",0.5143,0.6286,0.5143,0.5143,315.0],["1988-10-17",0.5143,0.6286,0.5143,0.5143,2100.0],["1988-10-18",0.5143,0.6286,0.5143,0.5143,210.0],["1988-10-19",0.5143,0.5143,0.5143,0.5143,0.0],["1988-10-20",0.5143,0.5143,0.5143,0.5143,0.0],["1988-10-21",0.5143,0.6286,0.5143,0.5143,105.0],["1988-10-24",0.5714,0.6857,0.5714,0.5714,7350.0],["1988-10-25",0.5714,0.6857,0.5714,0.5714,735.0],["1988-10-26",0.5714,0.6857,0.5714,0.5714,0.0],["1988-10-27",0.5714,0.5714,0.5714,0.5714,0.0],["1988-10-28",0.5714,0.5714,0.5714,0.5714,0.0],["1988-10-31",0.5714,0.6857,0.5714,0.5714,105.0],["1988-11-01",0.5714,0.5714,0.5714,0.5714,0.0],["1988-11-02",0.5714,0.6857,0.5714,0.5714,2100.0],["1988-11-03",0.5714,0.6857,0.5714,0.5714,2205.0],["1988-11-04",0.5714,0.5714,0.5714,0.5714,0.0],["1988-11-07",0.5714,0.5714,0.5714,0.5714,0.0],["1988-11-08",0.5714,0.6857,0.5143,0.5143,105.0],["1988-11-09",0.5143,0.5143,0.5143,0.5143,0.0],["1988-11-10",0.5143,0.6857,0.5143,0.5143,420.0],["1988-11-11",0.5143,0.5143,0.5143,0.5143,0.0],["1988-11-14",0.5143,0.5143,0.5143,0.5143,0.0],["1988-11-15",0.5143,0.6857,0.5143,0.5143,5460.0],["1988-11-16",0.5143,0.6857,0.5143,0.5143,105.0],["1988-11-17",0.5143,0.6857,0.5143,0.5143,630.0],["1988-11-18",0.5143,0.6857,0.5143,0.5143,105.0],["1988-11-21",0.5143,0.5143,0.5143,0.5143,0.0],["1988-11-22",0.5143,0.5143,0.5143,0.5143,0.0],["1988-11-23",0.5143,0.5143,0.5143,0.5143,0.0],["1988-11-25",0.5143,0.6857,0.5143,0.5143,1155.0],["1988-11-28",0.5143,0.5143,0.5143,0.5143,0.0],["1988-11-29",0.5143,0.5143,0.5143,0.5143,0.0],["1988-11-30",0.5143,0.5143,0.5143,0.5143,0.0],["1988-12-01",0.5714,0.6857,0.5714,0.5714,1155.0],["1988-12-02",0.5714,0.6857,0.5714,0.5714,210.0],["1988-12-05",0.5714,0.6857,0.5714,0.5714,1575.0],["1988-12-06",0.5714,0.6857,0.5714,0.5714,2100.0],["1988-12-07",0.5714,0.6857,0.5714,0.5714,315.0],["1988-12-08",0.5714,0.6857,0.5714,0.5714,210.0],["1988-12-09",0.5714,0.5714,0.5714,0.5714,0.0],["1988-12-12",0.6,0.6,0.6,0.6,0.0],["1988-12-13",0.6,0.72,0.54,0.54,1400.0],["1988-12-14",0.54,0.54,0.54,0.54,0.0],["1988-12-15",0.54,0.72,0.54,0.54,100.0],["1988-12-16",0.54,0.72,0.54,0.54,1000.0],["1988-12-19",0.54,0.72,0.54,0.54,200.0],["1988-12-20",0.54,0.72,0.54,0.54,9200.0],["1988-12-21",0.54,0.72,0.54,0.54,500.0],["1988-12-22",0.54,0.72,0.54,0.54,700.0],["1988-12-23",0.54,0.72,0.54,0.54,1000.0],["1988-12-27",0.54,0.54,0.54,0.54,0.0],["1988-12-28",0.54,0.72,0.54,0.54,1100.0],["1988-12-29",0.54,0.72,0.54,0.54,2500.0],["1988-12-30",0.54,0.72,0.54,0.54,6000.0],["1989-01-03",0.54,0.72,0.54,0.54,1200.0],["1989-01-04",0.6,0.72,0.6,0.6,0.0],["1989-01-05",0.6,0.72,0.6,0.6,0.0],["1989-01-06",0.6,0.72,0.54,0.54,5000.0],["1989-01-09",0.54,0.54,0.54,0.54,0.0],["1989-01-10",0.54,0.54,0.54,0.54,0.0],["1989-01-11",0.54,0.66,0.54,0.54,2500.0],["1989-01-12",0.54,0.66,0.54,0.54,0.0],["1989-01-13",0.54,0.66,0.54,0.54,0.0],["1989-01-16",0.54,0.54,0.54,0.54,0.0],["1989-01-17",0.54,0.66,0.54,0.54,3400.0],["1989-01-18",0.54,0.54,0.54,0.54,0.0],["1989-01-19",0.54,0.54,0.54,0.54,0.0],["1989-01-20",0.54,0.66,0.54,0.54,0.0],["1989-01-23",0.54,0.6,0.54,0.54,400.0],["1989-01-24",0.54,0.6,0.54,0.54,0.0],["1989-01-25",0.54,0.6,0.48,0.48,1000.0],["1989-01-26",0.48,0.48,0.48,0.48,0.0],["1989-01-27",0.48,0.48,0.48,0.48,0.0],["1989-01-30",0.48,0.48,0.48,0.48,0.0],["1989-01-31",0.48,0.6,0.48,0.48,0.0],["1989-02-01",0.48,0.48,0.48,0.48,0.0],["1989-02-02",0.48,0.48,0.48,0.48,0.0],["1989-02-03",0.48,0.6,0.48,0.48,100.0],["1989-02-06",0.48,0.6,0.48,0.48,0.0],["1989-02-07",0.48,0.6,0.48,0.48,14300.0],["1989-02-08",0.48,0.6,0.48,0.48,1700.0],["1989-02-09",0.48,0.6,0.48,0.48,3900.0],["1989-02-10",0.48,0.48,0.48,0.48,0.0],["1989-02-13",0.48,0.48,0.48,0.48,0.0],["1989-02-14",0.48,0.6,0.48,0.48,1000.0],["1989-02-15",0.48,0.48,0.48,0.48,0.0],["1989-02-16",0.48,0.48,0.48,0.48,0.0],["1989-02-17",0.48,0.48,0.48,0.48,0.0],["1989-02-21",0.48,0.48,0.48,0.48,0.0],["1989-02-22",0.48,0.48,0.48,0.48,0.0],["1989-02-23",0.48,0.48,0.48,0.48,0.0],["1989-02-24",0.48,0.48,0.48,0.48,0.0],["1989-02-27",0.48,0.48,0.48,0.48,0.0],["1989-02-28",0.48,0.54,0.48,0.48,4900.0],["1989-03-01",0.48,0.48,0.48,0.48,0.0],["1989-03-02",0.48,0.48,0.48,0.48,0.0],["1989-03-03",0.48,0.48,0.48,0.48,0.0],["1989-03-06",0.48,0.48,0.48,0.48,0.0],["1989-03-07",0.48,0.48,0.48,0.48,0.0],["1989-03-08",0.48,0.54,0.48,0.48,0.0],["1989-03-09",0.48,0.54,0.48,0.48,0.0],["1989-03-10",0.48,0.48,0.48,0.48,0.0],["1989-03-13",0.48,0.48,0.48,0.48,0.0],["1989-03-14",0.48,0.48,0.48,0.48,0.0],["1989-03-15",0.48,0.54,0.42,0.42,21500.0],["1989-03-16",0.42,0.54,0.42,0.42,0.0],["1989-03-17",0.42,0.48,0.36,0.36,2500.0],["1989-03-20",0.36,0.36,0.36,0.36,0.0],["1989-03-21",0.36,0.36,0.36,0.36,0.0],["1989-03-22",0.36,0.42,0.36,0.36,5600.0],["1989-03-23",0.42,0.48,0.42,0.42,6000.0],["1989-03-27",0.42,0.42,0.42,0.42,0.0],["1989-03-28",0.42,0.48,0.42,0.42,800.0],["1989-03-29",0.42,0.48,0.42,0.42,200.0],["1989-03-30",0.42,0.42,0.42,0.42,0.0],["1989-03-31",0.42,0.48,0.42,0.42,0.0],["1989-04-03",0.42,0.42,0.42,0.42,0.0],["1989-04-04",0.42,0.42,0.42,0.42,0.0],["1989-04-05",0.42,0.48,0.36,0.36,200.0],["1989-04-06",0.36,0.36,0.36,0.36,0.0],["1989-04-07",0.36,0.36,0.36,0.36,0.0],["1989-04-10",0.36,0.36,0.36,0.36,0.0],["1989-04-11",0.36,0.48,0.36,0.36,100.0],["1989-04-12",0.36,0.36,0.36,0.36,0.0],["1989-04-13",0.36,0.36,0.36,0.36,0.0],["1989-04-14",0.42,0.6,0.42,0.42,4100.0],["1989-04-17",0.42,0.54,0.42,0.42,5500.0],["1989-04-18",0.42,0.6,0.42,0.42,1100.0],["1989-04-19",0.42,0.42,0.42,0.42,0.0],["1989-04-20",0.42,0.42,0.42,0.42,0.0],["1989-04-21",0.42,0.42,0.42,0.42,0.0],["1989-04-24",0.42,0.42,0.42,0.42,0.0],["1989-04-25",0.42,0.42,0.42,0.42,0.0],["1989-04-26",0.42,0.42,0.42,0.42,0.0],["1989-04-27",0.42,0.42,0.42,0.42,0.0],["1989-04-28",0.42,0.42,0.42,0.42,0.0],["1989-05-01",0.42,0.42,0.42,0.42,0.0],["1989-05-02",0.48,0.66,0.48,0.48,2000.0],["1989-05-03",0.6,0.78,0.6,0.6,500.0],["1989-05-04",0.6,0.6,0.6,0.6,0.0],["1989-05-05",0.6,0.78,0.6,0.6,3700.0],["1989-05-08",0.6,0.84,0.6,0.6,2700.0],["1989-05-09",0.6,0.78,0.6,0.6,1000.0],["1989-05-10",0.6,0.6,0.6,0.6,0.0],["1989-05-11",0.6,0.6,0.6,0.6,0.0],["1989-05-12",0.66,0.78,0.66,0.66,0.0],["1989-05-15",0.66,0.78,0.66,0.66,100.0],["1989-05-16",0.66,0.78,0.66,0.66,2400.0],["1989-05-17",0.66,0.66,0.66,0.66,0.0],["1989-05-18",0.66,0.66,0.66,0.66,0.0],["1989-05-19",0.66,0.66,0.66,0.66,0.0],["1989-05-22",0.66,0.78,0.66,0.66,3100.0],["1989-05-23",0.66,0.66,0.66,0.66,0.0],["1989-05-24",0.66,0.78,0.66,0.66,1000.0],["1989-05-25",0.66,0.66,0.66,0.66,0.0],["1989-05-26",0.66,0.66,0.66,0.66,0.0],["1989-05-30",0.66,0.66,0.66,0.66,0.0],["1989-05-31",0.66,0.66,0.66,0.66,0.0],["1989-06-01",0.66,0.78,0.6,0.6,0.0],["1989-06-02",0.6,0.78,0.6,0.6,0.0],["1989-06-05",0.6,0.6,0.6,0.6,0.0],["1989-06-06",0.6,0.6,0.6,0.6,0.0],["1989-06-07",0.6,0.78,0.6,0.6,3500.0],["1989-06-08",0.6,0.6,0.6,0.6,0.0],["1989-06-09",0.6,0.6,0.6,0.6,0.0],["1989-06-12",0.6,0.6,0.6,0.6,0.0],["1989-06-13",0.6,0.6,0.6,0.6,0.0],["1989-06-14",0.6,0.78,0.6,0.6,1200.0],["1989-06-15",0.6,0.6,0.6,0.6,0.0],["1989-06-16",0.6,0.78,0.6,0.6,200.0],["1989-06-19",0.6,0.6,0.6,0.6,0.0],["1989-06-20",0.6,0.78,0.6,0.6,100.0],["1989-06-21",0.6,0.6,0.6,0.6,0.0],["1989-06-22",0.6,0.6,0.6,0.6,0.0],["1989-06-23",0.6,0.78,0.6,0.6,100.0],["1989-06-26",0.6,0.6,0.6,0.6,0.0],["1989-06-27",0.6,0.6,0.6,0.6,0.0],["1989-06-28",0.6,0.6,0.6,0.6,0.0],["1989-06-29",0.6,0.6,0.6,0.6,0.0],["1989-06-30",0.6,0.78,0.6,0.6,300.0],["1989-07-03",0.6,0.6,0.6,0.6,0.0],["1989-07-05",0.6,0.78,0.6,0.6,200.0],["1989-07-06",0.6,0.6,0.6,0.6,0.0],["1989-07-07",0.6,0.78,0.6,0.6,500.0],["1989-07-10",0.6,0.78,0.6,0.6,2100.0],["1989-07-11",0.6,0.72,0.6,0.6,9000.0],["1989-07-12",0.6,0.72,0.6,0.6,100.0],["1989-07-13",0.6,0.6,0.6,0.6,0.0],["1989-07-14",0.6,0.6,0.6,0.6,0.0],["1989-07-17",0.6,0.6,0.6,0.6,0.0],["1989-07-18",0.66,0.78,0.66,0.66,5100.0],["1989-07-19",0.66,0.78,0.66,0.66,700.0],["1989-07-20",0.66,0.66,0.66,0.66,0.0],["1989-07-21",0.66,0.78,0.66,0.66,1800.0],["1989-07-24",0.66,0.66,0.66,0.66,0.0],["1989-07-25",0.66,0.78,0.66,0.66,100.0],["1989-07-26",0.66,0.66,0.66,0.66,0.0],["1989-07-27",0.66,0.66,0.66,0.66,0.0],["1989-07-28",0.66,0.66,0.66,0.66,0.0],["1989-07-31",0.66,0.66,0.66,0.66,0.0],["1989-08-01",0.66,0.78,0.66,0.66,100.0],["1989-08-02",0.66,0.78,0.66,0.66,1100.0],["1989-08-03",0.66,0.66,0.66,0.66,0.0],["1989-08-04",0.66,0.66,0.66,0.66,0.0],["1989-08-07",0.66,0.66,0.66,0.66,0.0],["1989-08-08",0.66,0.78,0.66,0.66,2300.0],["1989-08-09",0.66,0.66,0.66,0.66,0.0],["1989-08-10",0.66,0.78,0.66,0.66,3000.0],["1989-08-11",0.66,0.78,0.66,0.66,900.0],["1989-08-14",0.66,0.66,0.66,0.66,0.0],["1989-08-15",0.66,0.66,0.66,0.66,0.0],["1989-08-16",0.66,0.66,0.66,0.66,0.0],["1989-08-17",0.66,0.66,0.66,0.66,0.0],["1989-08-18",0.66,0.66,0.66,0.66,0.0],["1989-08-21",0.66,0.66,0.66,0.66,0.0],["1989-08-22",0.66,0.84,0.66,0.66,4000.0],["1989-08-23",0.66,0.84,0.66,0.66,3000.0],["1989-08-24",0.66,0.66,0.66,0.66,0.0],["1989-08-25",0.66,0.66,0.66,0.66,0.0],["1989-08-28",0.66,0.78,0.66,0.66,100.0],["1989-08-29",0.66,0.66,0.66,0.66,0.0],["1989-08-30",0.66,0.66,0.66,0.66,0.0],["1989-08-31",0.66,0.66,0.66,0.66,0.0],["1989-09-01",0.66,0.66,0.66,0.66,0.0],["1989-09-05",0.66,0.78,0.66,0.66,1100.0],["1989-09-06",0.66,0.66,0.66,0.66,0.0],["1989-09-07",0.66,0.78,0.6,0.6,9800.0],["1989-09-08",0.6,0.78,0.6,0.6,400.0],["1989-09-11",0.6,0.66,0.6,0.6,1500.0],["1989-09-12",0.6,0.6,0.6,0.6,0.0],["1989-09-13",0.6,0.6,0.6,0.6,0.0],["1989-09-14",0.54,0.54,0.24,0.24,1700.0],["1989-09-15",0.24,0.24,0.24,0.24,0.0],["1989-09-18",0.24,0.24,0.24,0.24,0.0],["1989-09-19",0.24,0.24,0.24,0.24,0.0],["1989-09-20",0.36,0.6,0.36,0.36,1800.0],["1989-09-21",0.36,0.36,0.36,0.36,0.0],["1989-09-22",0.36,0.36,0.36,0.36,0.0],["1989-09-25",0.36,0.36,0.36,0.36,0.0],["1989-09-26",0.36,0.36,0.36,0.36,0.0],["1989-09-27",0.42,0.6,0.42,0.42,2200.0],["1989-09-28",0.42,0.42,0.42,0.42,0.0],["1989-09-29",0.42,0.6,0.36,0.36,1500.0],["1989-10-02",0.48,0.72,0.48,0.48,6000.0],["1989-10-03",0.48,0.48,0.48,0.48,0.0],["1989-10-04",0.6,0.78,0.6,0.6,200.0],["1989-10-05",0.6,0.6,0.6,0.6,0.0],["1989-10-06",0.6,0.78,0.48,0.48,2400.0],["1989-10-09",0.48,0.48,0.48,0.48,0.0],["1989-10-10",0.48,0.78,0.48,0.48,1100.0],["1989-10-11",0.48,0.48,0.48,0.48,0.0],["1989-10-12",0.6,0.84,0.6,0.6,600.0],["1989-10-13",0.6,0.6,0.6,0.6,0.0],["1989-10-16",0.6,0.84,0.6,0.6,0.0],["1989-10-17",0.6,0.6,0.6,0.6,0.0],["1989-10-18",0.6,0.84,0.54,0.54,0.0],["1989-10-19",0.6,0.84,0.6,0.6,100.0],["1989-10-20",0.6,0.84,0.6,0.6,500.0],["1989-10-23",0.6,0.84,0.6,0.6,800.0],["1989-10-24",0.6,0.84,0.6,0.6,500.0],["1989-10-25",0.6,0.6,0.6,0.6,0.0],["1989-10-26",0.6,0.6,0.6,0.6,0.0],["1989-10-27",0.6,0.6,0.6,0.6,0.0],["1989-10-30",0.6,0.6,0.6,0.6,0.0],["1989-10-31",0.6,0.84,0.6,0.6,100.0],["1989-11-01",0.6,0.6,0.6,0.6,0.0],["1989-11-02",0.6,0.84,0.6,0.6,200.0],["1989-11-03",0.6,0.6,0.6,0.6,0.0],["1989-11-06",0.6,0.84,0.6,0.6,0.0],["1989-11-07",0.6,0.84,0.6,0.6,300.0],["1989-11-08",0.6,0.84,0.6,0.6,600.0],["1989-11-09",0.6,0.84,0.6,0.6,1100.0],["1989-11-10",0.6,0.84,0.54,0.54,6000.0],["1989-11-13",0.54,0.9,0.54,0.54,0.0],["1989-11-14",0.54,0.84,0.54,0.54,1000.0],["1989-11-15",0.54,0.84,0.54,0.54,1000.0],["1989-11-16",0.54,0.84,0.48,0.48,5000.0],["1989-11-17",0.48,0.48,0.48,0.48,0.0],["1989-11-20",0.48,0.84,0.48,0.48,100.0],["1989-11-21",0.48,0.48,0.48,0.48,0.0],["1989-11-22",0.48,0.48,0.48,0.48,0.0],["1989-11-24",0.48,0.48,0.48,0.48,0.0],["1989-11-27",0.48,0.72,0.48,0.48,400.0],["1989-11-28",0.48,0.48,0.48,0.48,0.0],["1989-11-29",0.48,0.72,0.48,0.48,100.0],["1989-11-30",0.48,0.48,0.48,0.48,0.0],["1989-12-01",0.48,0.84,0.48,0.48,1000.0],["1989-12-04",0.5,0.875,0.5,0.5,700.0],["1989-12-05",0.5,0.875,0.5,0.5,300.0],["1989-12-06",0.5,0.5,0.5,0.5,0.0],["1989-12-07",0.5,0.5,0.5,0.5,0.0],["1989-12-08",0.5,0.5,0.5,0.5,0.0],["1989-12-11",0.5,0.875,0.5,0.5,500.0],["1989-12-12",0.5,0.75,0.5,0.5,400.0],["1989-12-13",0.5,0.75,0.5,0.5,0.0],["1989-12-14",0.5,0.75,0.5,0.5,700.0],["1989-12-15",0.5,0.5,0.5,0.5,0.0],["1989-12-18",0.5,0.75,0.5,0.5,2200.0],["1989-12-19",0.5,0.5,0.5,0.5,0.0],["1989-12-20",0.5,0.75,0.5,0.5,500.0],["1989-12-21",0.5,0.5,0.5,0.5,0.0],["1989-12-22",0.5,0.75,0.5,0.5,0.0],["1989-12-26",0.5,0.5,0.5,0.5,0.0],["1989-12-27",0.5,0.75,0.5,0.5,600.0],["1989-12-28",0.5,0.75,0.5,0.5,5000.0],["1989-12-29",0.5,0.75,0.5,0.5,1200.0],["1990-01-02",0.5,0.5,0.5,0.5,0.0],["1990-01-03",0.5,0.875,0.5,0.5,100.0],["1990-01-04",0.5,0.875,0.5,0.5,4000.0],["1990-01-05",0.5,0.5,0.5,0.5,0.0],["1990-01-08",0.625,1.0,0.625,0.625,1000.0],["1990-01-09",0.625,1.0,0.625,0.625,500.0],["1990-01-10",0.625,0.625,0.625,0.625,0.0],["1990-01-11",0.625,0.625,0.625,0.625,0.0],["1990-01-12",0.625,1.0,0.625,0.625,3000.0],["1990-01-15",0.625,0.625,0.625,0.625,0.0],["1990-01-16",0.625,1.0,0.625,0.625,1500.0],["1990-01-17",0.625,0.625,0.625,0.625,0.0],["1990-01-18",0.625,0.625,0.625,0.625,0.0],["1990-01-19",0.625,1.0,0.625,0.625,200.0],["1990-01-22",0.625,0.625,0.625,0.625,0.0],["1990-01-23",0.625,0.625,0.625,0.625,0.0],["1990-01-24",0.625,0.625,0.625,0.625,0.0],["1990-01-25",0.625,0.625,0.625,0.625,0.0],["1990-01-26",0.625,0.625,0.625,0.625,0.0],["1990-01-29",0.625,1.0,0.625,0.625,300.0],["1990-01-30",0.625,0.625,0.625,0.625,0.0],["1990-01-31",0.625,0.625,0.625,0.625,0.0],["1990-02-01",0.625,0.625,0.625,0.625,0.0],["1990-02-02",0.625,0.625,0.625,0.625,0.0],["1990-02-05",0.625,1.0,0.625,0.625,1900.0],["1990-02-06",0.625,0.625,0.625,0.625,0.0],["1990-02-07",0.625,1.0,0.625,0.625,100.0],["1990-02-08",0.625,0.625,0.625,0.625,0.0],["1990-02-09",0.625,0.625,0.625,0.625,0.0],["1990-02-12",0.625,0.625,0.625,0.625,0.0],["1990-02-13",0.625,0.625,0.625,0.625,0.0],["1990-02-14",0.625,0.625,0.625,0.625,0.0],["1990-02-15",0.625,0.625,0.625,0.625,0.0],["1990-02-16",0.625,0.625,0.625,0.625,0.0],["1990-02-20",0.625,0.875,0.625,0.625,100.0],["1990-02-21",0.625,0.625,0.625,0.625,0.0],["1990-02-22",0.625,0.875,0.625,0.625,700.0],["1990-02-23",0.625,0.625,0.625,0.625,0.0],["1990-02-26",0.625,0.625,0.625,0.625,0.0],["1990-02-27",0.625,0.625,0.625,0.625,0.0],["1990-02-28",0.625,0.875,0.5,0.5,2300.0],["1990-03-01",0.5,0.5,0.5,0.5,0.0],["1990-03-02",0.5,0.5,0.5,0.5,0.0],["1990-03-05",0.5,0.5,0.5,0.5,0.0],["1990-03-06",0.5,0.5,0.5,0.5,0.0],["1990-03-07",0.5,0.5,0.5,0.5,0.0],["1990-03-08",0.5,0.5,0.5,0.5,0.0],["1990-03-09",0.5,0.5,0.5,0.5,0.0],["1990-03-12",0.5,0.5,0.5,0.5,0.0],["1990-03-13",0.5,0.8125,0.5,0.5,0.0],["1990-03-14",0.5,0.8125,0.5,0.5,4200.0],["1990-03-15",0.5,0.8125,0.5,0.5,3000.0],["1990-03-16",0.5,0.5,0.5,0.5,0.0],["1990-03-19",0.5,0.5,0.5,0.5,0.0],["1990-03-20",0.5,0.5,0.5,0.5,0.0],["1990-03-21",0.5,0.5,0.5,0.5,0.0],["1990-03-22",0.5,0.5,0.5,0.5,0.0],["1990-03-23",0.5,0.5,0.5,0.5,0.0],["1990-03-26",0.5,0.5,0.5,0.5,0.0],["1990-03-27",0.5,0.5,0.5,0.5,0.0],["1990-03-28",0.5,0.5,0.5,0.5,0.0],["1990-03-29",0.5,0.5,0.5,0.5,0.0],["1990-03-30",0.5,0.5,0.5,0.5,0.0],["1990-04-02",0.5,0.5,0.5,0.5,0.0],["1990-04-03",0.5,0.5,0.5,0.5,0.0],["1990-04-04",0.5,0.5,0.5,0.5,0.0],["1990-04-05",0.5,0.8125,0.5,0.5,2100.0],["1990-04-06",0.5,0.8125,0.5,0.5,0.0],["1990-04-09",0.5,0.875,0.5,0.5,700.0],["1990-04-10",0.5,0.5,0.5,0.5,0.0],["1990-04-11",0.5,0.5,0.5,0.5,0.0],["1990-04-12",0.5625,0.875,0.5625,0.5625,1000.0],["1990-04-16",0.5625,0.5625,0.5625,0.5625,0.0],["1990-04-17",0.5625,0.9375,0.5625,0.5625,400.0],["1990-04-18",0.5625,0.5625,0.5625,0.5625,0.0],["1990-04-19",0.5625,0.5625,0.5625,0.5625,0.0],["1990-04-20",0.5625,0.5625,0.5625,0.5625,0.0],["1990-04-23",0.5625,0.875,0.5625,0.5625,800.0],["1990-04-24",0.5625,0.5625,0.5625,0.5625,0.0],["1990-04-25",0.5625,0.5625,0.5625,0.5625,0.0],["1990-04-26",0.5625,0.5625,0.5625,0.5625,0.0],["1990-04-27",0.5625,0.5625,0.5625,0.5625,0.0],["1990-04-30",0.5625,0.5625,0.5625,0.5625,0.0],["1990-05-01",0.5625,0.75,0.5,0.5,600.0],["1990-05-02",0.5,0.75,0.5,0.5,1400.0],["1990-05-03",0.5,0.5,0.5,0.5,0.0],["1990-05-04",0.5,0.5,0.5,0.5,0.0],["1990-05-07",0.5,0.75,0.5,0.5,100.0],["1990-05-08",0.5,0.75,0.5,0.5,300.0],["1990-05-09",0.5,0.875,0.5,0.5,1500.0],["1990-05-10",0.5,0.5,0.5,0.5,0.0],["1990-05-11",0.5,0.5,0.5,0.5,0.0],["1990-05-14",0.5,0.5,0.5,0.5,0.0],["1990-05-15",0.5,0.875,0.5,0.5,2200.0],["1990-05-16",0.5,0.5,0.5,0.5,0.0],["1990-05-17",0.5,0.875,0.5,0.5,500.0],["1990-05-18",0.5,0.5,0.5,0.5,0.0],["1990-05-21",0.5,0.5,0.5,0.5,0.0],["1990-05-22",0.5,0.5,0.5,0.5,0.0],["1990-05-23",0.5,0.5,0.5,0.5,0.0],["1990-05-24",0.5,0.5,0.5,0.5,0.0],["1990-05-25",0.5,0.5,0.5,0.5,0.0],["1990-05-29",0.5,0.5,0.5,0.5,0.0],["1990-05-30",0.5,0.5,0.5,0.5,0.0],["1990-05-31",0.5,0.875,0.5,0.5,0.0],["1990-06-01",0.5,0.5,0.5,0.5,0.0],["1990-06-04",0.5,0.5,0.5,0.5,0.0],["1990-06-05",0.5,0.5,0.5,0.5,0.0],["1990-06-06",0.5,0.5,0.5,0.5,0.0],["1990-06-07",0.5,0.5,0.5,0.5,0.0],["1990-06-08",0.5,0.5,0.5,0.5,0.0],["1990-06-11",0.5,0.5,0.5,0.5,0.0],["1990-06-12",0.5,0.5,0.5,0.5,0.0],["1990-06-13",0.5,0.5,0.5,0.5,0.0],["1990-06-14",0.5,0.875,0.5,0.5,100.0],["1990-06-15",0.5,0.5,0.5,0.5,0.0],["1990-06-18",0.5,0.5,0.5,0.5,0.0],["1990-06-19",0.5,0.5,0.5,0.5,0.0],["1990-06-20",0.5,0.5,0.5,0.5,0.0],["1990-06-21",0.5,0.5,0.5,0.5,0.0],["1990-06-22",0.5,0.5,0.5,0.5,0.0],["1990-06-25",0.5,0.5,0.5,0.5,0.0],["1990-06-26",0.5,0.875,0.5,0.5,600.0],["1990-06-27",0.5,0.5,0.5,0.5,0.0],["1990-06-28",0.5,0.875,0.5,0.5,400.0],["1990-06-29",0.5,0.875,0.5,0.5,500.0],["1990-07-02",0.5,0.5,0.5,0.5,0.0],["1990-07-03",0.5,0.875,0.5,0.5,200.0],["1990-07-05",0.5,0.875,0.5,0.5,2300.0],["1990-07-06",0.5,0.5,0.5,0.5,0.0],["1990-07-09",0.5,0.5,0.5,0.5,0.0],["1990-07-10",0.5,0.875,0.5,0.5,400.0],["1990-07-11",0.5,0.5,0.5,0.5,0.0],["1990-07-12",0.5,0.5,0.5,0.5,0.0],["1990-07-13",0.5,0.875,0.5,0.5,2000.0],["1990-07-16",0.5,0.5,0.5,0.5,0.0],["1990-07-17",0.625,1.0,0.625,0.625,100.0],["1990-07-18",0.625,0.625,0.625,0.625,0.0],["1990-07-19",0.625,0.625,0.625,0.625,0.0],["1990-07-20",0.625,0.625,0.625,0.625,0.0],["1990-07-23",0.625,0.625,0.625,0.625,0.0],["1990-07-24",0.625,0.875,0.625,0.625,1000.0],["1990-07-25",0.625,0.625,0.625,0.625,0.0],["1990-07-26",0.625,0.625,0.625,0.625,0.0],["1990-07-27",0.625,0.875,0.625,0.625,1000.0],["1990-07-30",0.625,0.625,0.625,0.625,0.0],["1990-07-31",0.625,0.875,0.625,0.625,200.0],["1990-08-01",0.625,0.875,0.625,0.625,1000.0],["1990-08-02",0.625,0.625,0.625,0.625,0.0],["1990-08-03",0.625,0.875,0.625,0.625,1100.0],["1990-08-06",0.625,0.625,0.625,0.625,0.0],["1990-08-07",0.625,0.875,0.5,0.5,3200.0],["1990-08-08",0.5,0.875,0.5,0.5,8000.0],["1990-08-09",0.5,0.5,0.5,0.5,0.0],["1990-08-10",0.5,0.5,0.5,0.5,0.0],["1990-08-13",0.5,0.5,0.5,0.5,0.0],["1990-08-14",0.5,0.5,0.5,0.5,0.0],["1990-08-15",0.5,0.875,0.5,0.5,100.0],["1990-08-16",0.5,0.5,0.5,0.5,0.0],["1990-08-17",0.5,0.5,0.5,0.5,0.0],["1990-08-20",0.5,0.5,0.5,0.5,0.0],["1990-08-21",0.5,0.5,0.5,0.5,0.0],["1990-08-22",0.5,0.5,0.5,0.5,0.0],["1990-08-23",0.5,0.5,0.5,0.5,0.0],["1990-08-24",0.5,0.5,0.5,0.5,0.0],["1990-08-27",0.5,0.5,0.5,0.5,0.0],["1990-08-28",0.5,0.5,0.5,0.5,0.0],["1990-08-29",0.5,0.5,0.5,0.5,0.0],["1990-08-30",0.5,0.5,0.5,0.5,0.0],["1990-08-31",0.5,0.5,0.5,0.5,0.0],["1990-09-04",0.5,0.5,0.5,0.5,0.0],["1990-09-05",0.5,0.5,0.5,0.5,0.0],["1990-09-06",0.5,0.5,0.5,0.5,0.0],["1990-09-07",0.5,0.5,0.5,0.5,0.0],["1990-09-10",0.5,0.5,0.5,0.5,0.0],["1990-09-11",0.625,0.875,0.625,0.625,100.0],["1990-09-12",0.625,0.875,0.625,0.625,100.0],["1990-09-13",0.625,0.625,0.625,0.625,0.0],["1990-09-14",0.625,0.625,0.625,0.625,0.0],["1990-09-17",0.625,0.625,0.625,0.625,0.0],["1990-09-18",0.625,0.625,0.625,0.625,0.0],["1990-09-19",0.625,0.625,0.625,0.625,0.0],["1990-09-20",0.625,0.625,0.625,0.625,0.0],["1990-09-21",0.625,0.625,0.625,0.625,0.0],["1990-09-24",0.625,0.625,0.625,0.625,0.0],["1990-09-25",0.625,1.0,0.625,0.625,4000.0],["1990-09-26",0.625,1.0,0.625,0.625,100.0],["1990-09-27",0.625,0.625,0.625,0.625,0.0],["1990-09-28",0.625,0.625,0.625,0.625,0.0],["1990-10-01",0.625,0.625,0.625,0.625,0.0],["1990-10-02",0.625,1.0,0.625,0.625,1000.0],["1990-10-03",0.625,0.625,0.625,0.625,0.0],["1990-10-04",0.625,0.625,0.625,0.625,0.0],["1990-10-05",0.625,1.0,0.625,0.625,400.0],["1990-10-08",0.625,0.625,0.625,0.625,0.0],["1990-10-09",0.625,0.625,0.625,0.625,0.0],["1990-10-10",0.625,0.625,0.625,0.625,0.0],["1990-10-11",0.625,0.625,0.625,0.625,0.0],["1990-10-12",0.625,0.625,0.625,0.625,0.0],["1990-10-15",0.625,0.625,0.625,0.625,0.0],["1990-10-16",0.625,0.75,0.5,0.5,5000.0],["1990-10-17",0.5,0.5,0.5,0.5,0.0],["1990-10-18",0.5,0.875,0.5,0.5,9400.0],["1990-10-19",0.5,0.5,0.5,0.5,0.0],["1990-10-22",0.5,0.5,0.5,0.5,0.0],["1990-10-23",0.5,0.5,0.5,0.5,0.0],["1990-10-24",0.5,0.5,0.5,0.5,0.0],["1990-10-25",0.5,0.5,0.5,0.5,0.0],["1990-10-26",0.5,0.5,0.5,0.5,0.0],["1990-10-29",0.5,0.5,0.5,0.5,0.0],["1990-10-30",0.5,0.875,0.5,0.5,1100.0],["1990-10-31",0.5,0.5,0.5,0.5,0.0],["1990-11-01",0.5,0.5,0.5,0.5,0.0],["1990-11-02",0.5,0.5,0.5,0.5,0.0],["1990-11-05",0.5,0.5,0.5,0.5,0.0],["1990-11-06",0.5,0.5,0.5,0.5,0.0],["1990-11-07",0.5,0.5,0.5,0.5,0.0],["1990-11-08",0.5,0.5,0.5,0.5,0.0],["1990-11-09",0.5,0.875,0.5,0.5,600.0],["1990-11-12",0.5,0.5,0.5,0.5,0.0],["1990-11-13",0.5,0.5,0.5,0.5,0.0],["1990-11-14",0.5,0.5,0.5,0.5,0.0],["1990-11-15",0.5,0.75,0.5,0.5,2000.0],["1990-11-16",0.5,0.5,0.5,0.5,0.0],["1990-11-19",0.5,0.5,0.5,0.5,0.0],["1990-11-20",0.5,0.75,0.5,0.5,6000.0],["1990-11-21",0.5,0.5,0.5,0.5,0.0],["1990-11-23",0.5,0.5,0.5,0.5,0.0],["1990-11-26",0.5,0.625,0.5,0.5,500.0],["1990-11-27",0.5,0.5,0.5,0.5,0.0],["1990-11-28",0.5,0.5,0.5,0.5,0.0],["1990-11-29",0.5,0.5,0.5,0.5,0.0],["1990-11-30",0.5,0.5,0.5,0.5,0.0],["1990-12-03",0.5,0.5,0.5,0.5,0.0],["1990-12-04",0.625,0.75,0.625,0.625,1100.0],["1990-12-05",0.625,0.75,0.625,0.625,400.0],["1990-12-06",0.625,0.75,0.625,0.625,1300.0],["1990-12-07",0.625,0.625,0.625,0.625,0.0],["1990-12-10",0.625,0.625,0.625,0.625,0.0],["1990-12-11",0.625,0.75,0.625,0.625,900.0],["1990-12-12",0.625,0.75,0.5,0.5,3000.0],["1990-12-13",0.5,0.75,0.5,0.5,100.0],["1990-12-14",0.5,0.5,0.5,0.5,0.0],["1990-12-17",0.5,0.75,0.5,0.5,200.0],["1990-12-18",0.5,0.75,0.5,0.5,300.0],["1990-12-19",0.5,0.5,0.5,0.5,0.0],["1990-12-20",0.5,0.5,0.5,0.5,0.0],["1990-12-21",0.5,0.75,0.5,0.5,400.0],["1990-12-24",0.5,0.75,0.5,0.5,100.0],["1990-12-26",0.5,0.5,0.5,0.5,0.0],["1990-12-27",0.5,0.5,0.5,0.5,0.0],["1990-12-28",0.5,0.75,0.5,0.5,800.0],["1990-12-31",0.5,0.75,0.5,0.5,1300.0],["1991-01-02",0.5,0.5,0.5,0.5,0.0],["1991-01-03",0.5,0.5,0.5,0.5,0.0],["1991-01-04",0.5,0.5,0.5,0.5,0.0],["1991-01-07",0.5,0.5,0.5,0.5,0.0],["1991-01-08",0.5,0.5,0.5,0.5,0.0],["1991-01-09",0.5,0.5,0.5,0.5,0.0],["1991-01-10",0.5,0.5,0.5,0.5,0.0],["1991-01-11",0.5,0.5,0.5,0.5,0.0],["1991-01-14",0.5,0.5,0.5,0.5,0.0],["1991-01-15",0.5,0.5,0.5,0.5,0.0],["1991-01-16",0.5,0.75,0.5,0.5,1500.0],["1991-01-17",0.5,0.5,0.5,0.5,0.0],["1991-01-18",0.5,0.5,0.5,0.5,0.0],["1991-01-21",0.5,0.5,0.5,0.5,0.0],["1991-01-22",0.5,0.625,0.375,0.375,4600.0],["1991-01-23",0.375,0.625,0.375,0.375,2400.0],["1991-01-24",0.375,0.375,0.375,0.375,0.0],["1991-01-25",0.375,0.375,0.375,0.375,0.0],["1991-01-28",0.375,0.375,0.375,0.375,0.0],["1991-01-29",0.375,0.375,0.375,0.375,0.0],["1991-01-30",0.375,0.625,0.375,0.375,3200.0],["1991-01-31",0.375,0.375,0.375,0.375,0.0],["1991-02-01",0.375,0.375,0.375,0.375,0.0],["1991-02-04",0.375,0.375,0.375,0.375,0.0],["1991-02-05",0.375,0.375,0.375,0.375,0.0],["1991-02-06",0.375,0.75,0.375,0.375,5000.0],["1991-02-07",0.375,0.375,0.375,0.375,0.0],["1991-02-08",0.375,0.375,0.375,0.375,0.0],["1991-02-11",0.5,0.75,0.5,0.5,100.0],["1991-02-12",0.5,0.75,0.5,0.5,1200.0],["1991-02-13",0.5,0.5,0.5,0.5,0.0],["1991-02-14",0.5,0.75,0.5,0.5,800.0],["1991-02-15",0.5,0.5,0.5,0.5,0.0],["1991-02-19",0.5,0.5,0.5,0.5,0.0],["1991-02-20",0.5,0.5,0.5,0.5,0.0],["1991-02-21",0.5,0.5,0.5,0.5,0.0],["1991-02-22",0.5,0.5,0.5,0.5,0.0],["1991-02-25",0.5,0.75,0.5,0.5,100.0],["1991-02-26",0.5,0.5,0.5,0.5,0.0],["1991-02-27",0.5,0.5,0.5,0.5,0.0],["1991-02-28",0.5,0.5,0.5,0.5,0.0],["1991-03-01",0.5,0.5,0.5,0.5,0.0],["1991-03-04",0.5,0.5,0.5,0.5,0.0],["1991-03-05",0.5,0.5,0.5,0.5,0.0],["1991-03-06",0.5,0.5,0.5,0.5,0.0],["1991-03-07",0.5,0.75,0.5,0.5,3000.0],["1991-03-08",0.5,0.75,0.5,0.5,200.0],["1991-03-11",0.5,0.75,0.5,0.5,1000.0],["1991-03-12",0.5,0.5,0.5,0.5,0.0],["1991-03-13",0.5,0.75,0.5,0.5,3000.0],["1991-03-14",0.5,0.5,0.5,0.5,0.0],["1991-03-15",0.5625,0.75,0.5625,0.5625,4000.0],["1991-03-18",0.5625,0.5625,0.5625,0.5625,0.0],["1991-03-19",0.5625,0.75,0.5625,0.5625,100.0],["1991-03-20",0.5625,0.875,0.5625,0.5625,5000.0],["1991-03-21",0.6875,1.0,0.6875,0.6875,9400.0],["1991-03-22",0.6875,0.6875,0.6875,0.6875,0.0],["1991-03-25",0.6875,0.6875,0.6875,0.6875,0.0],["1991-03-26",0.8125,1.125,0.8125,0.8125,1000.0],["1991-03-27",0.8125,0.8125,0.8125,0.8125,0.0],["1991-03-28",0.8125,0.8125,0.8125,0.8125,0.0],["1991-04-01",0.8125,0.8125,0.8125,0.8125,0.0],["1991-04-02",0.8125,1.125,0.8125,0.8125,4600.0],["1991-04-03",0.8125,1.125,0.8125,0.8125,300.0],["1991-04-04",0.8125,1.125,0.8125,0.8125,200.0],["1991-04-05",0.8125,1.0,0.75,0.75,500.0],["1991-04-08",1.0,1.375,1.0,1.0,4500.0],["1991-04-09",1.0,1.375,1.0,1.0,11000.0],["1991-04-10",1.0,1.25,0.875,0.875,2000.0],["1991-04-11",0.875,0.875,0.875,0.875,0.0],["1991-04-12",0.875,0.875,0.875,0.875,0.0],["1991-04-15",0.875,0.875,0.875,0.875,0.0],["1991-04-16",0.875,1.25,0.875,0.875,1000.0],["1991-04-17",0.875,1.25,0.875,0.875,1600.0],["1991-04-18",0.875,0.875,0.875,0.875,0.0],["1991-04-19",0.875,0.875,0.875,0.875,0.0],["1991-04-22",0.875,1.125,0.875,0.875,5000.0],["1991-04-23",0.875,1.125,0.875,0.875,10000.0],["1991-04-24",0.875,0.875,0.875,0.875,0.0],["1991-04-25",0.875,0.875,0.875,0.875,0.0],["1991-04-26",0.875,1.125,0.875,0.875,2300.0],["1991-04-29",0.875,0.875,0.875,0.875,0.0],["1991-04-30",0.875,0.875,0.875,0.875,0.0],["1991-05-01",0.875,0.875,0.875,0.875,0.0],["1991-05-02",0.875,0.875,0.875,0.875,0.0],["1991-05-03",0.875,1.125,0.875,0.875,2100.0],["1991-05-06",0.875,1.125,0.875,0.875,900.0],["1991-05-07",0.875,1.25,0.875,0.875,2000.0],["1991-05-08",0.875,0.875,0.875,0.875,0.0],["1991-05-09",0.875,1.25,0.875,0.875,1000.0],["1991-05-10",0.875,0.875,0.875,0.875,0.0],["1991-05-13",0.875,0.875,0.875,0.875,0.0],["1991-05-14",0.875,0.875,0.875,0.875,0.0],["1991-05-15",0.875,0.875,0.875,0.875,0.0],["1991-05-16",0.875,1.25,0.875,0.875,2000.0],["1991-05-17",0.875,1.25,0.875,0.875,800.0],["1991-05-20",0.875,0.875,0.875,0.875,0.0],["1991-05-21",0.875,0.875,0.875,0.875,0.0],["1991-05-22",0.875,0.875,0.875,0.875,0.0],["1991-05-23",0.875,1.25,0.875,0.875,400.0],["1991-05-24",0.875,1.25,0.875,0.875,1200.0],["1991-05-28",0.875,0.875,0.875,0.875,0.0],["1991-05-29",0.875,1.0,0.875,0.875,4000.0],["1991-05-30",0.875,0.875,0.875,0.875,0.0],["1991-05-31",0.875,0.875,0.875,0.875,0.0],["1991-06-03",0.875,1.0,0.875,0.875,100.0],["1991-06-04",0.875,0.875,0.875,0.875,0.0],["1991-06-05",0.875,0.875,0.875,0.875,0.0],["1991-06-06",0.875,0.875,0.875,0.875,0.0],["1991-06-07",0.875,0.875,0.875,0.875,0.0],["1991-06-10",0.875,1.0,0.875,0.875,1800.0],["1991-06-11",0.875,1.125,0.75,0.75,3500.0],["1991-06-12",0.75,0.75,0.75,0.75,0.0],["1991-06-13",0.75,1.125,0.75,0.75,2100.0],["1991-06-14",0.75,1.125,0.75,0.75,2000.0],["1991-06-17",0.75,0.75,0.75,0.75,0.0],["1991-06-18",0.75,0.75,0.75,0.75,0.0],["1991-06-19",0.75,1.125,0.75,0.75,300.0],["1991-06-20",0.75,1.125,0.75,0.75,1100.0],["1991-06-21",0.75,1.125,0.75,0.75,200.0],["1991-06-24",0.75,0.75,0.75,0.75,0.0],["1991-06-25",0.75,0.75,0.75,0.75,0.0],["1991-06-26",0.75,1.125,0.75,0.75,0.0],["1991-06-27",0.75,0.75,0.75,0.75,0.0],["1991-06-28",0.75,0.75,0.75,0.75,0.0],["1991-07-01",0.75,0.75,0.75,0.75,0.0],["1991-07-02",0.75,1.125,0.75,0.75,3200.0],["1991-07-03",0.75,1.125,0.75,0.75,200.0],["1991-07-05",0.75,1.125,0.75,0.75,0.0],["1991-07-08",0.75,1.125,0.75,0.75,200.0],["1991-07-09",0.75,0.75,0.75,0.75,0.0],["1991-07-10",0.75,0.75,0.75,0.75,0.0],["1991-07-11",0.75,0.75,0.75,0.75,0.0],["1991-07-12",0.75,0.75,0.75,0.75,0.0],["1991-07-15",0.75,1.0,0.75,0.75,200.0],["1991-07-16",0.75,0.75,0.75,0.75,0.0],["1991-07-17",0.75,0.75,0.75,0.75,0.0],["1991-07-18",0.75,1.0,0.75,0.75,1100.0],["1991-07-19",0.75,0.75,0.75,0.75,0.0],["1991-07-22",0.75,0.75,0.75,0.75,0.0],["1991-07-23",0.75,0.75,0.75,0.75,0.0],["1991-07-24",0.75,0.75,0.75,0.75,0.0],["1991-07-25",0.75,0.75,0.75,0.75,0.0],["1991-07-26",0.75,0.75,0.75,0.75,0.0],["1991-07-29",0.75,1.125,0.75,0.75,1100.0],["1991-07-30",0.75,1.125,0.75,0.75,200.0],["1991-07-31",0.75,1.125,0.75,0.75,0.0],["1991-08-01",0.75,1.125,0.75,0.75,600.0],["1991-08-02",0.75,0.75,0.75,0.75,0.0],["1991-08-05",0.75,1.125,0.75,0.75,1100.0],["1991-08-06",0.75,1.0,0.75,0.75,2000.0],["1991-08-07",0.75,0.75,0.75,0.75,0.0],["1991-08-08",0.75,1.0,0.75,0.75,1000.0],["1991-08-09",0.75,0.75,0.75,0.75,0.0],["1991-08-12",0.75,0.875,0.75,0.75,0.0],["1991-08-13",0.75,0.875,0.75,0.75,400.0],["1991-08-14",0.75,0.875,0.75,0.75,100.0],["1991-08-15",0.75,1.0,0.75,0.75,2000.0],["1991-08-16",0.75,0.75,0.75,0.75,0.0],["1991-08-19",0.75,0.75,0.75,0.75,0.0],["1991-08-20",0.75,1.0,0.75,0.75,1100.0],["1991-08-21",0.75,0.75,0.75,0.75,0.0],["1991-08-22",0.75,1.0,0.75,0.75,1300.0],["1991-08-23",0.75,0.75,0.75,0.75,0.0],["1991-08-26",0.75,0.75,0.75,0.75,0.0],["1991-08-27",0.75,1.0,0.75,0.75,1900.0],["1991-08-28",0.75,1.0,0.75,0.75,1100.0],["1991-08-29",0.75,1.0,0.75,0.75,600.0],["1991-08-30",0.75,0.75,0.75,0.75,0.0],["1991-09-03",0.75,0.8125,0.6875,0.6875,5400.0],["1991-09-04",0.6875,0.6875,0.6875,0.6875,0.0],["1991-09-05",0.6875,0.6875,0.6875,0.6875,0.0],["1991-09-06",0.6875,0.8125,0.625,0.625,9400.0],["1991-09-09",0.625,0.625,0.625,0.625,0.0],["1991-09-10",0.625,0.625,0.625,0.625,0.0],["1991-09-11",0.625,0.625,0.625,0.625,0.0],["1991-09-12",0.625,0.8125,0.625,0.625,100.0],["1991-09-13",0.625,0.625,0.625,0.625,0.0],["1991-09-16",0.625,0.625,0.625,0.625,0.0],["1991-09-17",0.625,0.625,0.625,0.625,0.0],["1991-09-18",0.625,0.8125,0.625,0.625,100.0],["1991-09-19",0.75,0.875,0.75,0.75,100.0],["1991-09-20",0.75,0.875,0.75,0.75,500.0],["1991-09-23",0.75,0.875,0.75,0.75,22800.0],["1991-09-24",0.75,0.75,0.75,0.75,0.0],["1991-09-25",0.75,0.875,0.75,0.75,15000.0],["1991-09-26",0.75,0.75,0.75,0.75,0.0],["1991-09-27",0.75,0.75,0.75,0.75,0.0],["1991-09-30",0.8125,0.875,0.8125,0.8125,1000.0],["1991-10-01",0.8125,0.875,0.8125,0.8125,1000.0],["1991-10-02",1.0,1.25,1.0,1.0,13000.0],["1991-10-03",1.0,1.125,1.0,1.0,11100.0],["1991-10-04",1.0,1.125,1.0,1.0,2000.0],["1991-10-07",1.125,1.25,1.125,1.125,5500.0],["1991-10-08",1.125,1.25,1.0,1.0,12500.0],["1991-10-09",1.0,1.0,1.0,1.0,0.0],["1991-10-10",1.0,1.0,1.0,1.0,0.0],["1991-10-11",1.0,1.0,1.0,1.0,0.0],["1991-10-14",1.0,1.25,1.0,1.0,2000.0],["1991-10-15",1.0,1.0,1.0,1.0,0.0],["1991-10-16",1.0,1.0,0.875,0.875,13300.0],["1991-10-17",0.875,1.0,0.875,0.875,3000.0],["1991-10-18",0.875,0.875,0.875,0.875,0.0],["1991-10-21",0.875,1.0,0.875,0.875,3000.0],["1991-10-22",0.875,0.875,0.875,0.875,0.0],["1991-10-23",0.875,0.875,0.875,0.875,0.0],["1991-10-24",0.875,1.0,0.875,0.875,9000.0],["1991-10-25",0.875,0.875,0.875,0.875,0.0],["1991-10-28",0.875,0.875,0.875,0.875,0.0],["1991-10-29",0.9375,1.0,0.9375,0.9375,2100.0],["1991-10-30",0.9375,1.0,0.875,0.875,600.0],["1991-10-31",0.875,1.0,0.875,0.875,200.0],["1991-11-01",0.875,1.0,0.875,0.875,4700.0],["1991-11-04",0.875,1.0,0.875,0.875,2000.0],["1991-11-05",0.875,1.0,0.875,0.875,5000.0],["1991-11-06",0.875,1.0,0.875,0.875,100.0],["1991-11-07",0.875,0.875,0.875,0.875,0.0],["1991-11-08",0.875,0.875,0.875,0.875,0.0],["1991-11-11",0.875,1.0,0.875,0.875,2000.0],["1991-11-12",0.875,1.0,0.75,0.75,42000.0],["1991-11-13",0.75,0.75,0.75,0.75,0.0],["1991-11-14",0.75,0.75,0.75,0.75,0.0],["1991-11-15",0.75,0.75,0.75,0.75,0.0],["1991-11-18",0.75,0.75,0.75,0.75,0.0],["1991-11-19",0.75,0.875,0.75,0.75,0.0],["1991-11-20",0.75,0.75,0.75,0.75,0.0],["1991-11-21",0.75,0.75,0.75,0.75,0.0],["1991-11-22",0.75,0.875,0.75,0.75,1400.0],["1991-11-25",0.75,0.875,0.75,0.75,100.0],["1991-11-26",0.75,0.75,0.75,0.75,0.0],["1991-11-27",0.75,0.75,0.75,0.75,0.0],["1991-11-29",0.75,0.75,0.75,0.75,0.0],["1991-12-02",0.75,0.875,0.75,0.75,100.0],["1991-12-03",0.75,0.875,0.75,0.75,100.0],["1991-12-04",0.75,0.875,0.75,0.75,5000.0],["1991-12-05",0.75,0.875,0.75,0.75,2000.0],["1991-12-06",0.75,0.75,0.75,0.75,0.0],["1991-12-09",0.75,0.875,0.75,0.75,700.0],["1991-12-10",0.75,0.875,0.75,0.75,100.0],["1991-12-11",0.75,0.75,0.75,0.75,0.0],["1991-12-12",0.75,0.75,0.75,0.75,0.0],["1991-12-13",0.75,1.0,0.75,0.75,5600.0],["1991-12-16",0.75,1.0,0.75,0.75,600.0],["1991-12-17",0.75,1.0,0.75,0.75,0.0],["1991-12-18",0.75,1.0,0.75,0.75,400.0],["1991-12-19",0.75,1.0,0.75,0.75,3000.0],["1991-12-20",0.75,0.875,0.625,0.625,12000.0],["1991-12-23",0.625,0.625,0.625,0.625,0.0],["1991-12-24",0.6875,0.8125,0.6875,0.6875,300.0],["1991-12-26",0.6875,0.6875,0.6875,0.6875,0.0],["1991-12-27",0.6875,0.875,0.6875,0.6875,5600.0],["1991-12-30",0.6875,0.875,0.6875,0.6875,300.0],["1991-12-31",0.6875,0.875,0.6875,0.6875,200.0],["1992-01-02",0.6875,0.6875,0.6875,0.6875,0.0],["1992-01-03",0.6875,0.6875,0.6875,0.6875,0.0],["1992-01-06",0.6875,0.6875,0.6875,0.6875,0.0],["1992-01-07",0.6875,1.0,0.6875,0.6875,100.0],["1992-01-08",0.75,1.0,0.75,0.75,300.0],["1992-01-09",1.0,1.375,1.0,1.0,18000.0],["1992-01-10",1.125,1.25,1.125,1.125,14900.0],["1992-01-13",1.25,1.5,1.25,1.25,13700.0],["1992-01-14",1.5,1.75,1.5,1.5,34000.0],["1992-01-15",1.625,2.0,1.625,1.625,8300.0],["1992-01-16",1.625,2.0,1.625,1.625,10000.0],["1992-01-17",1.625,1.875,1.625,1.625,15000.0],["1992-01-20",1.625,1.875,1.625,1.625,2700.0],["1992-01-21",1.625,1.625,1.625,1.625,0.0],["1992-01-22",1.625,1.625,1.375,1.375,4900.0],["1992-01-23",1.375,1.5,1.25,1.25,5000.0],["1992-01-24",1.25,1.5,1.25,1.25,3300.0],["1992-01-27",1.25,1.5,1.25,1.25,900.0],["1992-01-28",1.25,1.5,1.25,1.25,8000.0],["1992-01-29",1.25,1.5,1.25,1.25,5000.0],["1992-01-30",1.25,1.5,1.125,1.125,500.0],["1992-01-31",1.125,1.125,1.125,1.125,0.0],["1992-02-03",1.125,1.125,1.125,1.125,0.0],["1992-02-04",1.125,1.125,1.125,1.125,0.0],["1992-02-05",1.125,1.125,1.125,1.125,0.0],["1992-02-06",1.125,1.375,1.125,1.125,3000.0],["1992-02-07",1.125,1.375,1.125,1.125,5300.0],["1992-02-10",1.125,1.125,1.125,1.125,0.0],["1992-02-11",1.125,1.375,1.125,1.125,1000.0],["1992-02-12",1.125,1.375,1.125,1.125,5000.0],["1992-02-13",1.125,1.125,1.125,1.125,0.0],["1992-02-14",1.125,1.375,1.125,1.125,1000.0],["1992-02-18",1.125,1.125,1.125,1.125,0.0],["1992-02-19",1.125,1.125,1.125,1.125,0.0],["1992-02-20",1.125,1.125,1.125,1.125,0.0],["1992-02-21",1.125,1.375,1.125,1.125,3300.0],["1992-02-24",1.125,1.375,1.125,1.125,200.0],["1992-02-25",1.125,1.375,1.125,1.125,6000.0],["1992-02-26",1.125,1.375,1.125,1.125,3500.0],["1992-02-27",1.125,1.375,1.125,1.125,300.0],["1992-02-28",1.125,1.125,1.125,1.125,0.0],["1992-03-02",1.125,1.125,1.125,1.125,0.0],["1992-03-03",1.125,1.375,1.125,1.125,300.0],["1992-03-04",1.125,1.125,1.125,1.125,0.0],["1992-03-05",1.125,1.125,1.125,1.125,0.0],["1992-03-06",1.125,1.125,1.125,1.125,0.0],["1992-03-09",1.125,1.125,1.125,1.125,0.0],["1992-03-10",1.125,1.375,1.125,1.125,500.0],["1992-03-11",1.125,1.375,1.125,1.125,4500.0],["1992-03-12",1.125,1.375,1.125,1.125,1000.0],["1992-03-13",1.125,1.125,1.125,1.125,0.0],["1992-03-16",1.125,1.125,1.125,1.125,0.0],["1992-03-17",1.125,1.125,1.125,1.125,0.0],["1992-03-18",1.125,1.375,1.0,1.0,12500.0],["1992-03-19",1.0,1.375,1.0,1.0,1000.0],["1992-03-20",1.125,1.5,1.125,1.125,600.0],["1992-03-23",1.125,1.5,1.125,1.125,200.0],["1992-03-24",1.125,1.5,1.125,1.125,600.0],["1992-03-25",1.125,1.125,1.125,1.125,0.0],["1992-03-26",1.125,1.125,1.125,1.125,0.0],["1992-03-27",1.125,1.125,1.125,1.125,0.0],["1992-03-30",1.125,1.125,1.125,1.125,0.0],["1992-03-31",1.125,1.375,1.125,1.125,500.0],["1992-04-01",1.125,1.125,1.125,1.125,0.0],["1992-04-02",1.125,1.125,1.125,1.125,0.0],["1992-04-03",1.125,1.375,1.0,1.0,1000.0],["1992-04-06",1.0,1.0,1.0,1.0,0.0],["1992-04-07",1.0,1.0,1.0,1.0,0.0],["1992-04-08",1.0,1.0,1.0,1.0,0.0],["1992-04-09",1.0,1.375,1.0,1.0,14200.0],["1992-04-10",1.125,1.375,1.125,1.125,1900.0],["1992-04-13",1.125,1.125,1.125,1.125,0.0],["1992-04-14",1.125,1.125,1.125,1.125,0.0],["1992-04-15",1.125,1.5,1.125,1.125,1800.0],["1992-04-16",1.125,1.5,1.125,1.125,5000.0],["1992-04-20",1.125,1.125,1.125,1.125,0.0],["1992-04-21",1.25,1.5,1.25,1.25,2300.0],["1992-04-22",1.25,1.25,1.25,1.25,0.0],["1992-04-23",1.25,1.5,1.25,1.25,100.0],["1992-04-24",1.25,1.5,1.125,1.125,3000.0],["1992-04-27",1.125,1.5,1.125,1.125,4100.0],["1992-04-28",1.125,1.375,1.125,1.125,1200.0],["1992-04-29",1.125,1.125,1.125,1.125,0.0],["1992-04-30",1.125,1.5,1.125,1.125,4100.0],["1992-05-01",1.125,1.125,1.125,1.125,0.0],["1992-05-04",1.125,1.5,1.125,1.125,200.0],["1992-05-05",1.125,1.125,1.125,1.125,0.0],["1992-05-06",1.125,1.125,1.125,1.125,0.0],["1992-05-07",1.125,1.125,1.125,1.125,0.0],["1992-05-08",1.125,1.125,1.125,1.125,0.0],["1992-05-11",1.125,1.125,1.125,1.125,0.0],["1992-05-12",1.125,1.125,1.125,1.125,0.0],["1992-05-13",1.125,1.125,1.125,1.125,0.0],["1992-05-14",1.125,1.375,1.125,1.125,500.0],["1992-05-15",1.125,1.375,1.125,1.125,700.0],["1992-05-18",1.125,1.125,1.125,1.125,0.0],["1992-05-19",1.125,1.125,1.125,1.125,0.0],["1992-05-20",1.125,1.125,1.125,1.125,0.0],["1992-05-21",1.125,1.375,1.125,1.125,100.0],["1992-05-22",1.125,1.125,1.125,1.125,0.0],["1992-05-26",1.125,1.375,1.125,1.125,6000.0],["1992-05-27",1.125,1.375,1.125,1.125,1000.0],["1992-05-28",1.125,1.375,1.125,1.125,1100.0],["1992-05-29",1.125,1.125,1.125,1.125,0.0],["1992-06-01",1.125,1.125,1.125,1.125,0.0],["1992-06-02",1.125,1.375,1.125,1.125,100.0],["1992-06-03",1.125,1.375,1.125,1.125,100.0],["1992-06-04",1.125,1.375,1.125,1.125,1200.0],["1992-06-05",1.125,1.375,1.125,1.125,800.0],["1992-06-08",1.125,1.125,1.125,1.125,0.0],["1992-06-09",1.125,1.125,1.125,1.125,0.0],["1992-06-10",1.125,1.375,1.125,1.125,7300.0],["1992-06-11",1.125,1.125,1.125,1.125,0.0],["1992-06-12",1.125,1.375,1.125,1.125,1200.0],["1992-06-15",1.125,1.125,1.125,1.125,4300.0],["1992-06-16",1.125,1.125,1.125,1.125,0.0],["1992-06-17",1.125,1.125,1.125,1.125,0.0],["1992-06-18",1.125,1.125,1.125,1.125,0.0],["1992-06-19",1.125,1.125,1.125,1.125,0.0],["1992-06-22",1.125,1.125,1.125,1.125,0.0],["1992-06-23",1.125,1.125,1.125,1.125,0.0],["1992-06-24",1.125,1.125,1.125,1.125,1000.0],["1992-06-25",1.125,1.125,1.125,1.125,0.0],["1992-06-26",1.125,1.125,1.125,1.125,0.0],["1992-06-29",1.125,1.125,1.125,1.125,0.0],["1992-06-30",1.125,1.125,1.125,1.125,4300.0],["1992-07-01",1.125,1.125,1.125,1.125,0.0],["1992-07-02",1.125,1.125,1.125,1.125,0.0],["1992-07-06",1.125,1.125,1.125,1.125,1000.0],["1992-07-07",1.125,1.125,1.0,1.0,8400.0],["1992-07-08",1.0,1.0,0.875,0.875,2200.0],["1992-07-09",0.875,0.875,0.875,0.875,0.0],["1992-07-10",0.875,0.875,0.875,0.875,0.0],["1992-07-13",0.875,0.875,0.875,0.875,0.0],["1992-07-14",0.875,0.875,0.875,0.875,0.0],["1992-07-15",0.875,0.875,0.875,0.875,0.0],["1992-07-16",0.9375,0.9375,0.9375,0.9375,2600.0],["1992-07-17",0.9375,0.9375,0.9375,0.9375,100.0],["1992-07-20",0.9375,0.9375,0.9375,0.9375,0.0],["1992-07-21",0.9375,0.9375,0.9375,0.9375,0.0],["1992-07-22",1.25,1.25,1.125,1.125,2000.0],["1992-07-23",0.9375,0.9375,0.9375,0.9375,600.0],["1992-07-24",0.9375,0.9688,0.9375,0.9688,12000.0],["1992-07-27",1.0,1.0,0.875,0.875,7300.0],["1992-07-28",1.0,1.25,0.9062,1.25,16100.0],["1992-07-29",1.25,1.25,1.25,1.25,0.0],["1992-07-30",1.25,1.25,1.25,1.25,0.0],["1992-07-31",1.25,1.25,1.25,1.25,0.0],["1992-08-03",1.0,1.0,1.0,1.0,4500.0],["1992-08-04",1.0,1.0,1.0,1.0,2500.0],["1992-08-05",1.25,1.25,1.25,1.25,100.0],["1992-08-06",1.25,1.25,1.25,1.25,500.0],["1992-08-07",1.25,1.25,1.25,1.25,0.0],["1992-08-10",1.25,1.25,1.25,1.25,0.0],["1992-08-11",1.25,1.25,1.25,1.25,0.0],["1992-08-12",1.25,1.25,1.25,1.25,0.0],["1992-08-13",1.25,1.25,1.25,1.25,0.0],["1992-08-14",1.25,1.25,1.25,1.25,0.0],["1992-08-17",0.9375,0.9375,0.9375,0.9375,500.0],["1992-08-18",0.9375,0.9375,0.9375,0.9375,0.0],["1992-08-19",0.9375,0.9375,0.9375,0.9375,0.0],["1992-08-20",0.9375,0.9375,0.9375,0.9375,0.0],["1992-08-21",0.9375,0.9375,0.9375,0.9375,400.0],["1992-08-24",0.9375,0.9375,0.9375,0.9375,0.0],["1992-08-25",0.9375,0.9375,0.9375,0.9375,0.0],["1992-08-26",0.9375,0.9375,0.9375,0.9375,0.0],["1992-08-27",0.9375,0.9375,0.9375,0.9375,0.0],["1992-08-28",0.9375,0.9375,0.9375,0.9375,0.0],["1992-08-31",0.9375,0.9375,0.9375,0.9375,0.0],["1992-09-01",0.9375,0.9375,0.9375,0.9375,0.0],["1992-09-02",0.9375,1.0625,0.9375,1.0625,5900.0],["1992-09-03",1.0625,1.0625,1.0625,1.0625,0.0],["1992-09-04",1.1875,1.1875,1.1875,1.1875,100.0],["1992-09-08",1.1875,1.1875,1.1875,1.1875,0.0],["1992-09-09",1.1875,1.1875,1.1875,1.1875,0.0],["1992-09-10",1.25,1.25,1.25,1.25,100.0],["1992-09-11",1.25,1.25,1.25,1.25,0.0],["1992-09-14",0.9375,0.9375,0.9375,0.9375,2300.0],["1992-09-15",0.9375,0.9375,0.9375,0.9375,0.0],["1992-09-16",0.9375,0.9375,0.9375,0.9375,200.0],["1992-09-17",0.9375,0.9375,0.9375,0.9375,0.0],["1992-09-18",1.3125,1.3125,1.3125,1.3125,100.0],["1992-09-21",1.3125,1.3125,1.3125,1.3125,0.0],["1992-09-22",1.3125,1.3125,1.3125,1.3125,0.0],["1992-09-23",1.3125,1.3125,1.3125,1.3125,0.0],["1992-09-24",0.9375,0.9375,0.9375,0.9375,2000.0],["1992-09-25",0.9375,0.9375,0.9375,0.9375,0.0],["1992-09-28",0.9375,0.9375,0.9375,0.9375,0.0],["1992-09-29",0.9375,0.9375,0.9375,0.9375,0.0],["1992-09-30",0.9375,0.9375,0.9375,0.9375,0.0],["1992-10-01",0.9375,0.9375,0.9375,0.9375,100.0],["1992-10-02",0.9375,0.9375,0.9375,0.9375,200.0],["1992-10-05",0.9375,0.9375,0.9375,0.9375,500.0],["1992-10-06",0.9375,0.9375,0.875,0.875,21000.0],["1992-10-07",0.875,0.875,0.875,0.875,7000.0],["1992-10-08",0.875,0.875,0.875,0.875,0.0],["1992-10-09",0.75,0.8125,0.75,0.75,7900.0],["1992-10-12",0.75,0.75,0.75,0.75,1700.0],["1992-10-13",0.75,0.75,0.75,0.75,100.0],["1992-10-14",0.75,0.75,0.75,0.75,0.0],["1992-10-15",0.75,0.75,0.75,0.75,0.0],["1992-10-16",0.75,0.75,0.75,0.75,0.0],["1992-10-19",0.75,0.75,0.75,0.75,0.0],["1992-10-20",0.75,0.75,0.75,0.75,2000.0],["1992-10-21",0.75,0.875,0.75,0.875,3000.0],["1992-10-22",0.875,0.875,0.875,0.875,0.0],["1992-10-23",0.875,0.875,0.875,0.875,0.0],["1992-10-26",0.875,0.875,0.875,0.875,0.0],["1992-10-27",0.75,0.75,0.75,0.75,10000.0],["1992-10-28",0.75,0.75,0.75,0.75,0.0],["1992-10-29",0.75,0.75,0.75,0.75,100.0],["1992-10-30",0.75,0.75,0.75,0.75,100.0],["1992-11-02",0.75,0.75,0.75,0.75,0.0],["1992-11-03",0.75,0.75,0.75,0.75,0.0],["1992-11-04",0.875,0.875,0.875,0.875,1000.0],["1992-11-05",0.875,0.875,0.875,0.875,0.0],["1992-11-06",0.875,0.875,0.875,0.875,0.0],["1992-11-09",0.75,0.75,0.75,0.75,4000.0],["1992-11-10",0.75,0.75,0.75,0.75,25000.0],["1992-11-11",0.75,0.75,0.75,0.75,0.0],["1992-11-12",0.75,0.75,0.75,0.75,3000.0],["1992-11-13",0.875,0.875,0.875,0.875,1500.0],["1992-11-16",0.875,0.875,0.875,0.875,0.0],["1992-11-17",1.0,1.0,1.0,1.0,800.0],["1992-11-18",0.875,0.875,0.875,0.875,3000.0],["1992-11-19",0.875,0.875,0.875,0.875,3000.0],["1992-11-20",1.125,1.125,1.125,1.125,1000.0],["1992-11-23",1.125,1.125,1.125,1.125,0.0],["1992-11-24",1.125,1.125,1.125,1.125,0.0],["1992-11-25",1.125,1.125,1.125,1.125,0.0],["1992-11-27",1.125,1.125,1.125,1.125,0.0],["1992-11-30",1.0,1.0,1.0,1.0,2000.0],["1992-12-01",1.0,1.0,1.0,1.0,0.0],["1992-12-02",0.875,0.875,0.875,0.875,2500.0],["1992-12-03",0.9062,0.9062,0.9062,0.9062,2500.0],["1992-12-04",0.9062,0.9062,0.9062,0.9062,0.0],["1992-12-07",0.9062,0.9062,0.9062,0.9062,0.0],["1992-12-08",0.9062,0.9062,0.9062,0.9062,0.0],["1992-12-09",0.75,1.0,0.75,0.875,6500.0],["1992-12-10",1.0,1.0,0.875,0.875,8200.0],["1992-12-11",0.875,0.875,0.875,0.875,0.0],["1992-12-14",1.0,1.0,0.875,1.0,7200.0],["1992-12-15",1.0,1.0,1.0,1.0,0.0],["1992-12-16",1.0,1.0,1.0,1.0,0.0],["1992-12-17",0.875,0.875,0.875,0.875,1500.0],["1992-12-18",0.875,0.875,0.875,0.875,0.0],["1992-12-21",0.875,0.875,0.875,0.875,0.0],["1992-12-22",0.875,0.875,0.875,0.875,0.0],["1992-12-23",0.875,0.875,0.875,0.875,0.0],["1992-12-24",0.875,0.875,0.875,0.875,0.0],["1992-12-28",0.875,0.875,0.875,0.875,0.0],["1992-12-29",0.875,0.875,0.875,0.875,500.0],["1992-12-30",0.875,0.875,0.875,0.875,1600.0],["1992-12-31",0.875,0.875,0.875,0.875,100.0],["1993-01-04",0.875,0.875,0.875,0.875,0.0],["1993-01-05",0.875,0.875,0.875,0.875,300.0],["1993-01-06",0.875,0.875,0.875,0.875,0.0],["1993-01-07",0.875,0.875,0.875,0.875,0.0],["1993-01-08",0.875,0.875,0.875,0.875,0.0],["1993-01-11",0.875,0.875,0.875,0.875,0.0],["1993-01-12",0.875,0.875,0.875,0.875,900.0],["1993-01-13",0.875,0.875,0.875,0.875,0.0],["1993-01-14",0.875,0.875,0.875,0.875,0.0],["1993-01-15",0.875,0.875,0.875,0.875,0.0],["1993-01-18",0.875,0.875,0.875,0.875,0.0],["1993-01-19",0.875,0.875,0.875,0.875,100.0],["1993-01-20",0.875,0.875,0.875,0.875,500.0],["1993-01-21",0.875,0.875,0.875,0.875,500.0],["1993-01-22",1.0,1.0,0.875,0.875,2300.0],["1993-01-25",0.875,0.875,0.875,0.875,0.0],["1993-01-26",0.875,0.875,0.875,0.875,0.0],["1993-01-27",0.875,0.875,0.875,0.875,0.0],["1993-01-28",0.875,0.875,0.875,0.875,0.0],["1993-01-29",0.875,0.875,0.875,0.875,0.0],["1993-02-01",0.875,0.875,0.875,0.875,0.0],["1993-02-02",0.75,0.75,0.75,0.75,600.0],["1993-02-03",0.75,0.75,0.75,0.75,0.0],["1993-02-04",0.75,0.75,0.75,0.75,300.0],["1993-02-05",0.75,0.75,0.75,0.75,0.0],["1993-02-08",0.75,0.75,0.75,0.75,0.0],["1993-02-09",0.75,0.75,0.75,0.75,0.0],["1993-02-10",0.75,0.75,0.75,0.75,2000.0],["1993-02-11",0.75,0.75,0.75,0.75,0.0],["1993-02-12",0.75,0.75,0.75,0.75,0.0],["1993-02-16",0.75,0.75,0.75,0.75,0.0],["1993-02-17",0.75,0.75,0.75,0.75,0.0],["1993-02-18",0.75,0.75,0.75,0.75,0.0],["1993-02-19",0.75,0.75,0.75,0.75,0.0],["1993-02-22",0.75,0.75,0.75,0.75,0.0],["1993-02-23",0.75,0.75,0.75,0.75,1100.0],["1993-02-24",0.75,0.7812,0.75,0.7812,11000.0],["1993-02-25",0.8125,1.0,0.8125,1.0,6900.0],["1993-02-26",1.0,1.0,1.0,1.0,7500.0],["1993-03-01",1.0,1.0,1.0,1.0,200.0],["1993-03-02",1.0,1.0,1.0,1.0,0.0],["1993-03-03",1.0,1.0,1.0,1.0,900.0],["1993-03-04",1.0,1.0,1.0,1.0,0.0],["1993-03-05",1.0,1.0,1.0,1.0,0.0],["1993-03-08",0.875,0.875,0.875,0.875,100.0],["1993-03-09",0.875,0.875,0.875,0.875,100.0],["1993-03-10",0.875,1.0,0.875,1.0,1300.0],["1993-03-11",1.0,1.0,1.0,1.0,0.0],["1993-03-12",0.875,0.875,0.875,0.875,1800.0],["1993-03-15",0.875,0.875,0.875,0.875,100.0],["1993-03-16",0.875,0.875,0.875,0.875,0.0],["1993-03-17",0.875,0.875,0.875,0.875,0.0],["1993-03-18",0.9375,0.9375,0.9375,0.9375,1000.0],["1993-03-19",0.9375,0.9375,0.9375,0.9375,0.0],["1993-03-22",0.875,0.875,0.875,0.875,400.0],["1993-03-23",0.875,0.875,0.875,0.875,0.0],["1993-03-24",0.875,0.875,0.875,0.875,3900.0],["1993-03-25",0.9375,1.125,0.9375,1.125,5500.0],["1993-03-26",1.125,1.125,1.125,1.125,0.0],["1993-03-29",0.875,0.875,0.875,0.875,200.0],["1993-03-30",0.875,0.875,0.875,0.875,0.0],["1993-03-31",0.875,0.875,0.875,0.875,0.0],["1993-04-01",0.875,0.875,0.875,0.875,800.0],["1993-04-02",0.875,0.875,0.875,0.875,0.0],["1993-04-05",0.875,0.875,0.875,0.875,0.0],["1993-04-06",0.875,0.875,0.875,0.875,0.0],["1993-04-07",0.875,0.875,0.875,0.875,100.0],["1993-04-08",0.875,0.875,0.875,0.875,0.0],["1993-04-12",0.875,0.875,0.875,0.875,0.0],["1993-04-13",0.875,0.875,0.875,0.875,0.0],["1993-04-14",0.875,0.875,0.875,0.875,600.0],["1993-04-15",0.875,0.875,0.875,0.875,0.0],["1993-04-16",0.875,0.875,0.875,0.875,0.0],["1993-04-19",0.875,0.875,0.875,0.875,0.0],["1993-04-20",0.875,0.875,0.875,0.875,300.0],["1993-04-21",0.875,0.875,0.875,0.875,100.0],["1993-04-22",0.875,0.875,0.875,0.875,0.0],["1993-04-23",0.875,0.875,0.875,0.875,0.0],["1993-04-26",0.875,0.875,0.875,0.875,0.0],["1993-04-27",0.875,0.9062,0.875,0.9062,16500.0],["1993-04-28",0.9062,0.9062,0.9062,0.9062,0.0],["1993-04-29",1.0,1.0,1.0,1.0,1300.0],["1993-04-30",1.0,1.0,1.0,1.0,500.0],["1993-05-03",1.0,1.0,1.0,1.0,0.0],["1993-05-04",1.0,1.0,1.0,1.0,0.0],["1993-05-05",1.0,1.0,1.0,1.0,0.0],["1993-05-06",0.875,0.875,0.875,0.875,100.0],["1993-05-07",0.875,0.875,0.875,0.875,0.0],["1993-05-10",0.875,0.875,0.875,0.875,200.0],["1993-05-11",0.875,0.875,0.875,0.875,0.0],["1993-05-12",0.875,0.875,0.875,0.875,0.0],["1993-05-13",0.875,0.875,0.875,0.875,100.0],["1993-05-14",0.875,0.875,0.875,0.875,0.0],["1993-05-17",0.875,0.875,0.875,0.875,1600.0],["1993-05-18",0.9375,1.0,0.9375,1.0,1100.0],["1993-05-19",1.125,1.125,1.125,1.125,4000.0],["1993-05-20",1.125,1.125,1.125,1.125,0.0],["1993-05-21",1.0,1.125,1.0,1.125,5000.0],["1993-05-24",1.0,1.0,1.0,1.0,1000.0],["1993-05-25",1.0,1.0,1.0,1.0,1700.0],["1993-05-26",1.0,1.0,1.0,1.0,0.0],["1993-05-27",1.0,1.0,1.0,1.0,0.0],["1993-05-28",1.0,1.0,1.0,1.0,0.0],["1993-06-01",1.0,1.0,1.0,1.0,300.0],["1993-06-02",1.0,1.0,1.0,1.0,0.0],["1993-06-03",1.0,1.0,1.0,1.0,0.0],["1993-06-04",1.0,1.0,1.0,1.0,200.0],["1993-06-07",1.0,1.0312,1.0,1.0312,10000.0],["1993-06-08",1.0,1.0,1.0,1.0,100.0],["1993-06-09",1.0,1.0,1.0,1.0,0.0],["1993-06-10",1.0,1.0,1.0,1.0,0.0],["1993-06-11",1.0,1.0,1.0,1.0,0.0],["1993-06-14",1.0,1.0,1.0,1.0,0.0],["1993-06-15",1.0,1.0,1.0,1.0,0.0],["1993-06-16",1.0,1.0,1.0,1.0,0.0],["1993-06-17",1.0,1.0,1.0,1.0,0.0],["1993-06-18",1.0,1.0,1.0,1.0,1100.0],["1993-06-21",1.125,1.125,1.0,1.125,28100.0],["1993-06-22",1.125,1.125,1.125,1.125,0.0],["1993-06-23",1.1875,1.1875,1.1875,1.1875,200.0],["1993-06-24",1.125,1.125,1.125,1.125,1000.0],["1993-06-25",1.0,1.125,1.0,1.125,1100.0],["1993-06-28",1.0,1.0,1.0,1.0,3000.0],["1993-06-29",1.0,1.0,1.0,1.0,0.0],["1993-06-30",1.0,1.0,1.0,1.0,0.0],["1993-07-01",1.0,1.0,1.0,1.0,1000.0],["1993-07-02",1.125,1.125,1.125,1.125,500.0],["1993-07-06",1.125,1.125,1.125,1.125,1000.0],["1993-07-07",1.125,1.125,1.125,1.125,0.0],["1993-07-08",1.125,1.125,1.125,1.125,0.0],["1993-07-09",1.125,1.125,1.125,1.125,0.0],["1993-07-12",1.0,1.75,1.0,1.75,85900.0],["1993-07-13",1.875,2.375,1.8125,1.875,40200.0],["1993-07-14",2.0,2.0,1.75,1.75,1500.0],["1993-07-15",2.0,2.0,1.75,1.75,10100.0],["1993-07-16",1.875,1.875,1.75,1.875,3300.0],["1993-07-19",1.5,1.75,1.5,1.75,4300.0],["1993-07-20",1.75,1.75,1.375,1.625,10400.0],["1993-07-21",1.25,1.25,1.25,1.25,200.0],["1993-07-22",1.25,1.25,1.25,1.25,300.0],["1993-07-23",1.25,1.25,1.25,1.25,0.0],["1993-07-26",1.4375,1.4375,1.4375,1.4375,1000.0],["1993-07-27",1.4375,1.4375,1.4375,1.4375,0.0],["1993-07-28",1.4375,1.4375,1.4375,1.4375,0.0],["1993-07-29",1.4375,1.4375,1.4375,1.4375,0.0],["1993-07-30",1.4375,1.4375,1.4375,1.4375,0.0],["1993-08-02",1.4375,1.4375,1.4375,1.4375,0.0],["1993-08-03",1.25,1.25,1.25,1.25,1100.0],["1993-08-04",1.25,1.25,1.25,1.25,100.0],["1993-08-05",1.25,1.25,1.25,1.25,0.0],["1993-08-06",1.25,1.25,1.25,1.25,1100.0],["1993-08-09",1.5,1.75,1.5,1.625,28000.0],["1993-08-10",1.5,2.0,1.5,1.9375,19500.0],["1993-08-11",2.0,2.0,1.75,1.875,2500.0],["1993-08-12",1.75,1.75,1.75,1.75,1000.0],["1993-08-13",2.0,2.125,1.875,2.125,36200.0],["1993-08-16",2.25,2.25,2.0,2.0,8900.0],["1993-08-17",1.75,2.0,1.75,2.0,3900.0],["1993-08-18",2.0,2.0,2.0,2.0,0.0],["1993-08-19",2.0,2.0,2.0,2.0,2500.0],["1993-08-20",1.875,1.875,1.75,1.75,1800.0],["1993-08-23",1.75,2.0,1.75,1.875,6600.0],["1993-08-24",1.875,1.875,1.875,1.875,0.0],["1993-08-25",2.0,2.0,2.0,2.0,500.0],["1993-08-26",1.875,1.875,1.625,1.625,400.0],["1993-08-27",1.625,1.625,1.625,1.625,200.0],["1993-08-30",1.625,1.625,1.625,1.625,100.0],["1993-08-31",1.875,1.875,1.875,1.875,500.0],["1993-09-01",1.625,1.625,1.625,1.625,200.0],["1993-09-02",1.875,1.875,1.875,1.875,11000.0],["1993-09-03",1.625,1.75,1.5625,1.75,7900.0],["1993-09-07",1.875,1.875,1.625,1.625,8300.0],["1993-09-08",1.625,1.75,1.5,1.5,10500.0],["1993-09-09",1.375,1.375,1.375,1.375,6500.0],["1993-09-10",1.5,1.5,1.5,1.5,100.0],["1993-09-13",1.3125,1.3125,1.3125,1.3125,400.0],["1993-09-14",1.3125,1.3125,1.3125,1.3125,0.0],["1993-09-15",1.3125,1.3125,1.3125,1.3125,0.0],["1993-09-16",1.3125,1.3125,1.3125,1.3125,0.0],["1993-09-17",1.25,1.25,1.25,1.25,100.0],["1993-09-20",1.25,1.25,1.25,1.25,500.0],["1993-09-21",1.25,1.25,1.25,1.25,0.0],["1993-09-22",1.25,1.25,1.25,1.25,2000.0],["1993-09-23",1.25,1.25,1.25,1.25,0.0],["1993-09-24",1.25,1.25,1.25,1.25,0.0],["1993-09-27",1.25,1.25,1.25,1.25,0.0],["1993-09-28",1.4375,1.4375,1.4375,1.4375,3000.0],["1993-09-29",1.625,1.625,1.5,1.5,12500.0],["1993-09-30",1.75,1.875,1.75,1.75,18100.0],["1993-10-01",1.875,1.875,1.6875,1.875,8000.0],["1993-10-04",1.875,1.875,1.6875,1.875,7000.0],["1993-10-05",1.875,1.875,1.6875,1.8125,2500.0],["1993-10-06",1.75,1.875,1.75,1.75,17100.0],["1993-10-07",1.875,1.875,1.6875,1.6875,3500.0],["1993-10-08",1.6875,1.6875,1.6875,1.6875,1000.0],["1993-10-11",1.875,1.875,1.6875,1.8125,4500.0],["1993-10-12",1.8125,1.8125,1.8125,1.8125,0.0],["1993-10-13",1.8125,1.8125,1.8125,1.8125,0.0],["1993-10-14",1.75,1.875,1.75,1.875,19400.0],["1993-10-15",2.25,2.25,2.0,2.0,4000.0],["1993-10-18",2.0,2.0,2.0,2.0,0.0],["1993-10-19",2.0,2.0,2.0,2.0,100.0],["1993-10-20",2.0,2.0,1.75,1.75,2100.0],["1993-10-21",1.75,1.75,1.75,1.75,0.0],["1993-10-22",2.0625,2.25,2.0625,2.25,9600.0],["1993-10-25",2.25,2.25,2.25,2.25,4000.0],["1993-10-26",1.875,1.875,1.875,1.875,200.0],["1993-10-27",2.125,2.125,2.125,2.125,1000.0],["1993-10-28",1.875,1.875,1.875,1.875,300.0],["1993-10-29",1.875,2.125,1.875,2.125,4200.0],["1993-11-01",2.125,2.125,2.125,2.125,0.0],["1993-11-02",2.125,2.125,2.125,2.125,0.0],["1993-11-03",2.125,2.125,2.125,2.125,0.0],["1993-11-04",2.125,2.125,1.875,1.875,3200.0],["1993-11-05",1.875,1.875,1.875,1.875,0.0],["1993-11-08",1.875,3.0,1.875,2.875,143700.0],["1993-11-09",2.875,3.0,2.625,2.75,34300.0],["1993-11-10",2.625,3.0,2.625,2.75,11600.0],["1993-11-11",2.75,3.0,2.625,3.0,21300.0],["1993-11-12",3.0,3.125,2.75,3.125,22000.0],["1993-11-15",3.125,3.125,2.875,2.875,9000.0],["1993-11-16",3.25,3.25,2.875,3.25,1700.0],["1993-11-17",2.875,3.0,2.625,2.625,48800.0],["1993-11-18",2.8125,3.0,2.75,2.75,41400.0],["1993-11-19",2.75,3.0,2.75,2.875,6700.0],["1993-11-22",2.75,2.875,2.75,2.75,15000.0],["1993-11-23",2.875,2.875,2.75,2.75,2000.0],["1993-11-24",2.625,2.8125,2.625,2.75,9600.0],["1993-11-26",3.0,3.0,3.0,3.0,100.0],["1993-11-29",3.0,3.0,2.75,2.75,6600.0],["1993-11-30",3.0,3.0,3.0,3.0,1000.0],["1993-12-01",3.0,3.0,3.0,3.0,5600.0],["1993-12-02",2.75,3.0,2.75,3.0,2700.0],["1993-12-03",2.75,2.75,2.75,2.75,4200.0],["1993-12-06",3.0,3.0,2.8125,3.0,5400.0],["1993-12-07",3.0,3.0,3.0,3.0,0.0],["1993-12-08",3.0,3.0,3.0,3.0,0.0],["1993-12-09",3.0,3.0,2.8125,2.8125,1800.0],["1993-12-10",3.0,3.0,3.0,3.0,1000.0],["1993-12-13",2.8125,2.8125,2.8125,2.8125,400.0],["1993-12-14",2.8125,3.0,2.75,2.875,9900.0],["1993-12-15",2.8125,2.8125,2.75,2.75,14200.0],["1993-12-16",2.75,2.75,2.75,2.75,400.0],["1993-12-17",2.75,2.75,2.75,2.75,0.0],["1993-12-20",2.375,2.625,2.375,2.375,3000.0],["1993-12-21",2.625,2.75,2.375,2.5,3400.0],["1993-12-22",2.375,2.625,2.375,2.625,3800.0],["1993-12-23",2.625,2.625,2.625,2.625,0.0],["1993-12-27",2.625,2.625,2.625,2.625,200.0],["1993-12-28",2.25,2.25,2.25,2.25,600.0],["1993-12-29",2.25,2.25,2.25,2.25,0.0],["1993-12-30",2.25,2.25,2.25,2.25,0.0],["1993-12-31",2.625,2.625,2.625,2.625,1000.0],["1994-01-03",2.625,2.625,2.625,2.625,0.0],["1994-01-04",2.625,2.625,2.625,2.625,300.0],["1994-01-05",2.25,2.25,2.25,2.25,400.0],["1994-01-06",2.25,2.25,2.25,2.25,0.0],["1994-01-07",2.25,2.25,2.25,2.25,0.0],["1994-01-10",2.625,2.625,2.625,2.625,100.0],["1994-01-11",2.75,2.75,2.75,2.75,1000.0],["1994-01-12",2.75,2.75,2.625,2.625,3000.0],["1994-01-13",2.625,2.625,2.625,2.625,0.0],["1994-01-14",2.5,2.5,2.5,2.5,1800.0],["1994-01-17",2.75,3.1875,2.75,3.0,126300.0],["1994-01-18",3.1875,3.1875,2.875,3.0,19400.0],["1994-01-19",3.0,3.0,2.75,3.0,22500.0],["1994-01-20",3.0,3.125,3.0,3.0625,57300.0],["1994-01-21",3.25,3.25,3.0,3.25,20000.0],["1994-01-24",3.375,3.375,3.125,3.125,23700.0],["1994-01-25",3.5,3.625,3.25,3.625,95100.0],["1994-01-26",3.75,5.125,3.5,4.25,184300.0],["1994-01-27",4.5,4.5,4.0,4.0,78400.0],["1994-01-28",4.25,4.25,3.875,3.875,70200.0],["1994-01-31",3.625,4.25,3.625,4.0,21300.0],["1994-02-01",4.25,4.75,3.75,4.5,63700.0],["1994-02-02",4.5,4.5,4.25,4.5,36500.0],["1994-02-03",4.5,5.125,4.5,5.0625,51900.0],["1994-02-04",5.5,6.125,5.25,5.5,96100.0],["1994-02-07",5.5,6.75,5.25,6.75,103900.0],["1994-02-08",6.625,6.875,5.875,6.0,58300.0],["1994-02-09",5.75,6.25,5.75,6.0,29900.0],["1994-02-10",6.25,6.25,5.75,5.75,23400.0],["1994-02-11",5.625,6.0,5.625,5.75,18900.0],["1994-02-14",5.625,6.0,5.625,5.625,34900.0],["1994-02-15",5.375,5.625,4.75,5.25,36000.0],["1994-02-16",5.25,5.375,4.875,4.875,10500.0],["1994-02-17",5.375,5.375,4.625,4.625,16200.0],["1994-02-18",4.5,5.0,4.5,4.75,16500.0],["1994-02-22",4.375,4.75,4.375,4.75,2400.0],["1994-02-23",4.75,4.75,4.25,4.5,15200.0],["1994-02-24",4.5,4.5,4.5,4.5,0.0],["1994-02-25",4.75,4.75,4.25,4.25,1100.0],["1994-02-28",4.5,4.5,3.875,3.875,13000.0],["1994-03-01",3.875,4.25,3.875,3.875,2800.0],["1994-03-02",3.75,4.0,3.75,3.75,3500.0],["1994-03-03",3.75,4.0,3.75,4.0,3800.0],["1994-03-04",4.0,4.0,4.0,4.0,500.0],["1994-03-07",4.0,4.125,4.0,4.0,5800.0],["1994-03-08",4.5,4.5,4.0,4.125,29500.0],["1994-03-09",4.25,4.5,4.25,4.5,4100.0],["1994-03-10",4.0,4.0,4.0,4.0,1800.0],["1994-03-11",4.25,4.25,4.0,4.0,10500.0],["1994-03-14",4.25,4.25,4.0,4.0,1500.0],["1994-03-15",4.0,4.0,4.0,4.0,0.0],["1994-03-16",4.0,4.0,4.0,4.0,0.0],["1994-03-17",3.625,4.0,3.25,3.25,15200.0],["1994-03-18",3.25,3.625,3.25,3.5,4300.0],["1994-03-21",3.625,4.0,3.5,3.875,60300.0],["1994-03-22",3.75,3.75,3.5,3.625,4100.0],["1994-03-23",3.875,3.875,3.625,3.625,3000.0],["1994-03-24",3.5,3.5,3.125,3.25,9600.0],["1994-03-25",3.5,3.5,3.5,3.5,1000.0],["1994-03-28",3.25,3.25,3.25,3.25,100.0],["1994-03-29",3.0,3.375,2.5,2.875,17000.0],["1994-03-30",2.5,3.0,2.5,3.0,41400.0],["1994-03-31",2.625,3.0,2.625,3.0,5300.0],["1994-04-04",3.0,3.0,2.625,2.75,8200.0],["1994-04-05",3.0,3.25,3.0,3.0625,6000.0],["1994-04-06",3.0,3.25,3.0,3.25,3600.0],["1994-04-07",3.0,3.0,2.625,3.0,12600.0],["1994-04-08",3.125,3.125,3.125,3.125,1000.0],["1994-04-11",3.0,3.0,3.0,3.0,1200.0],["1994-04-12",3.0,3.0,3.0,3.0,800.0],["1994-04-13",3.0,3.0,2.625,2.875,12300.0],["1994-04-14",2.875,3.0,2.625,2.625,74300.0],["1994-04-15",2.625,2.75,2.625,2.75,8500.0],["1994-04-18",3.0,3.0,2.5,2.75,2000.0],["1994-04-19",3.0,3.25,2.75,2.75,10100.0],["1994-04-20",3.25,3.25,3.25,3.25,1000.0],["1994-04-21",3.25,3.25,3.25,3.25,500.0],["1994-04-22",3.125,3.125,2.875,2.875,800.0],["1994-04-25",2.875,2.875,2.875,2.875,1300.0],["1994-04-26",2.875,3.125,2.875,3.125,900.0],["1994-04-28",3.125,3.125,2.875,3.0,3600.0],["1994-04-29",2.875,2.875,2.875,2.875,200.0],["1994-05-02",2.875,2.875,2.875,2.875,0.0],["1994-05-03",2.875,2.875,2.625,2.875,8900.0],["1994-05-04",2.875,2.875,2.875,2.875,0.0],["1994-05-05",2.875,2.875,2.625,2.625,1400.0],["1994-05-06",2.875,2.875,2.875,2.875,4000.0],["1994-05-09",2.625,2.625,2.625,2.625,1100.0],["1994-05-10",2.625,2.625,2.625,2.625,0.0],["1994-05-11",2.6875,2.6875,2.6875,2.6875,1000.0],["1994-05-12",3.0,3.0,2.625,2.625,8300.0],["1994-05-13",2.625,2.75,2.625,2.75,4800.0],["1994-05-16",2.75,3.125,2.75,2.75,1900.0],["1994-05-17",3.125,3.125,2.75,3.0,17100.0],["1994-05-18",2.875,2.875,2.875,2.875,2000.0],["1994-05-19",2.625,2.625,2.625,2.625,500.0],["1994-05-20",2.75,2.875,2.625,2.875,4400.0],["1994-05-23",2.875,2.875,2.75,2.875,13000.0],["1994-05-24",3.0,3.0,3.0,3.0,2800.0],["1994-05-25",3.125,3.125,3.125,3.125,1900.0],["1994-05-26",2.875,3.0,2.75,2.75,5800.0],["1994-05-27",3.125,3.5,3.0,3.25,20100.0],["1994-05-31",3.375,3.5,3.0,3.25,11300.0],["1994-06-01",3.5,3.5,3.5,3.5,1500.0],["1994-06-02",3.5,3.5,3.5,3.5,1500.0],["1994-06-03",3.125,3.5,3.125,3.5,2400.0],["1994-06-06",3.5,3.5,3.5,3.5,1000.0],["1994-06-07",3.625,3.625,3.5,3.5,8300.0],["1994-06-08",3.5,3.5,3.5,3.5,0.0],["1994-06-09",3.625,3.625,3.625,3.625,2400.0],["1994-06-10",3.5,3.5,3.5,3.5,200.0],["1994-06-13",3.5,3.5,3.5,3.5,2800.0],["1994-06-14",3.625,3.625,3.375,3.375,2700.0],["1994-06-15",3.375,3.375,3.375,3.375,0.0],["1994-06-16",3.375,3.5,3.25,3.375,7000.0],["1994-06-17",3.375,3.375,3.375,3.375,3000.0],["1994-06-20",3.375,3.375,3.375,3.375,2000.0],["1994-06-21",3.25,3.25,3.0,3.0,6100.0],["1994-06-22",3.0,3.0,3.0,3.0,0.0],["1994-06-23",3.125,3.5,3.125,3.5,400.0],["1994-06-24",3.25,3.25,3.0,3.0,5500.0],["1994-06-27",3.0,3.0,3.0,3.0,1000.0],["1994-06-28",3.0,3.0,2.875,2.875,3000.0],["1994-06-29",3.0,3.0,2.875,2.875,3200.0],["1994-06-30",2.875,3.0,2.875,3.0,2200.0],["1994-07-01",2.875,2.875,2.875,2.875,600.0],["1994-07-05",2.875,2.875,2.875,2.875,4200.0],["1994-07-06",2.875,2.875,2.875,2.875,400.0],["1994-07-07",2.75,2.8125,2.5,2.5625,15000.0],["1994-07-08",2.5,2.5,2.375,2.5,14100.0],["1994-07-11",2.375,2.5,2.375,2.5,6700.0],["1994-07-12",2.375,2.375,2.375,2.375,500.0],["1994-07-13",2.875,2.875,2.875,2.875,1800.0],["1994-07-14",2.875,2.875,2.875,2.875,0.0],["1994-07-15",2.375,2.375,2.375,2.375,1000.0],["1994-07-18",2.375,2.5,2.375,2.5,3200.0],["1994-07-19",2.375,2.375,2.375,2.375,800.0],["1994-07-20",2.625,2.875,2.5,2.75,11600.0],["1994-07-21",2.625,2.75,2.5,2.5,4000.0],["1994-07-22",2.375,2.5,2.375,2.5,6000.0],["1994-07-25",2.75,2.75,2.375,2.375,3600.0],["1994-07-26",2.375,2.375,2.375,2.375,0.0],["1994-07-27",2.5,2.5,2.5,2.5,1000.0],["1994-07-28",2.4375,2.625,2.4375,2.625,2200.0],["1994-07-29",2.625,2.625,2.625,2.625,2000.0],["1994-08-01",2.625,2.625,2.625,2.625,0.0],["1994-08-02",2.625,2.625,2.625,2.625,0.0],["1994-08-03",2.625,2.625,2.625,2.625,0.0],["1994-08-04",2.375,2.5,2.375,2.5,4100.0],["1994-08-05",2.375,2.375,2.375,2.375,2000.0],["1994-08-08",2.625,2.625,2.375,2.375,500.0],["1994-08-09",2.625,2.625,2.375,2.5,12700.0],["1994-08-10",2.5,2.5,2.5,2.5,2700.0],["1994-08-11",2.5,2.875,2.5,2.75,14500.0],["1994-08-12",3.0,3.125,3.0,3.125,2000.0],["1994-08-15",2.875,3.25,2.875,3.0,6000.0],["1994-08-16",3.125,3.25,3.0,3.0,9000.0],["1994-08-17",3.375,3.375,3.1875,3.1875,3000.0],["1994-08-18",3.0,3.375,3.0,3.375,1500.0],["1994-08-19",3.375,3.375,3.375,3.375,0.0],["1994-08-22",3.0,3.0,3.0,3.0,8300.0],["1994-08-23",2.875,3.0,2.75,2.75,5000.0],["1994-08-24",3.0,3.0,3.0,3.0,1400.0],["1994-08-25",3.125,3.125,3.125,3.125,100.0],["1994-08-26",2.875,3.0,2.875,3.0,4300.0],["1994-08-29",3.0,3.0,3.0,3.0,0.0],["1994-08-30",3.0,3.0,3.0,3.0,0.0],["1994-08-31",3.0,3.0,2.75,2.75,3000.0],["1994-09-01",2.75,2.75,2.75,2.75,500.0],["1994-09-02",3.0,3.0,2.75,2.75,600.0],["1994-09-06",3.0,3.0,2.75,2.75,3900.0],["1994-09-07",2.75,2.75,2.75,2.75,0.0],["1994-09-08",2.875,2.875,2.875,2.875,1200.0],["1994-09-09",3.0,3.0,2.625,2.625,3100.0],["1994-09-12",3.0,3.125,3.0,3.125,2400.0],["1994-09-13",3.125,3.125,3.125,3.125,0.0],["1994-09-14",2.75,2.75,2.75,2.75,100.0],["1994-09-15",3.125,3.125,3.125,3.125,2000.0],["1994-09-16",3.125,3.125,3.125,3.125,0.0],["1994-09-19",3.0,3.0,3.0,3.0,2000.0],["1994-09-20",3.0,3.0,2.375,2.375,19300.0],["1994-09-21",2.625,2.625,2.625,2.625,300.0],["1994-09-22",2.625,2.625,2.625,2.625,0.0],["1994-09-23",2.375,2.625,2.375,2.625,6100.0],["1994-09-26",2.5,2.5,2.5,2.5,2200.0],["1994-09-27",2.5,2.5,2.5,2.5,0.0],["1994-09-28",2.375,2.75,2.375,2.75,3000.0],["1994-09-29",2.375,2.375,2.375,2.375,1400.0],["1994-09-30",2.75,2.75,2.625,2.75,6200.0],["1994-10-03",2.75,2.75,2.625,2.75,4600.0],["1994-10-04",3.0,3.125,3.0,3.125,14900.0],["1994-10-05",2.875,3.25,2.875,3.0625,19200.0],["1994-10-06",3.25,3.25,2.875,2.875,9200.0],["1994-10-07",2.875,3.25,2.875,3.0,19000.0],["1994-10-10",3.25,3.25,3.0,3.25,6100.0],["1994-10-11",3.25,3.25,3.0,3.125,22000.0],["1994-10-12",3.5,3.625,3.375,3.375,7100.0],["1994-10-13",3.625,3.625,3.25,3.25,12800.0],["1994-10-14",3.375,3.625,3.375,3.625,13500.0],["1994-10-17",3.75,4.0,3.625,3.625,7200.0],["1994-10-18",3.875,3.875,3.5,3.875,6900.0],["1994-10-19",3.625,4.0,3.625,3.75,7400.0],["1994-10-20",3.75,3.75,3.5,3.75,3300.0],["1994-10-21",3.75,3.75,3.125,3.75,3200.0],["1994-10-24",3.75,3.75,3.5,3.625,7000.0],["1994-10-25",3.5,3.5,3.25,3.25,1600.0],["1994-10-26",3.25,3.75,3.25,3.625,3000.0],["1994-10-27",3.75,3.875,3.5,3.75,11100.0],["1994-10-28",3.75,4.375,3.625,4.25,18900.0],["1994-10-31",4.5,4.5,3.875,4.375,22500.0],["1994-11-01",4.0,4.375,4.0,4.125,6000.0],["1994-11-02",4.25,4.25,3.875,4.0,10200.0],["1994-11-03",4.125,4.125,4.125,4.125,300.0],["1994-11-04",4.125,4.125,4.125,4.125,400.0],["1994-11-07",4.125,4.125,3.5,4.0,13500.0],["1994-11-08",4.0,4.0,4.0,4.0,100.0],["1994-11-09",4.0,4.0,3.75,3.75,1900.0],["1994-11-10",4.0,4.0,4.0,4.0,1000.0],["1994-11-11",4.0,4.0,3.875,4.0,2600.0],["1994-11-14",4.25,4.25,3.75,4.125,6900.0],["1994-11-15",4.25,4.25,4.0,4.125,5300.0],["1994-11-16",4.25,4.25,4.0,4.0,1900.0],["1994-11-17",3.875,3.875,3.75,3.75,1800.0],["1994-11-18",3.75,3.75,3.625,3.625,1200.0],["1994-11-21",4.25,4.25,4.25,4.25,500.0],["1994-11-22",3.5,3.5,3.5,3.5,300.0],["1994-11-23",3.875,3.875,3.375,3.625,10500.0],["1994-11-25",3.625,3.625,3.625,3.625,0.0],["1994-11-28",3.375,3.5,3.375,3.5,4700.0],["1994-11-29",3.5,3.5,3.5,3.5,0.0],["1994-11-30",3.5,3.5,3.5,3.5,200.0],["1994-12-01",3.75,3.75,3.75,3.75,200.0],["1994-12-02",3.6875,3.6875,3.125,3.375,3300.0],["1994-12-05",3.5,3.5,3.0,3.5,5600.0],["1994-12-06",3.5,3.5,3.3125,3.5,3000.0],["1994-12-07",3.125,3.5,3.125,3.5,2100.0],["1994-12-08",3.5,3.5,3.5,3.5,0.0],["1994-12-09",3.125,3.5,3.125,3.5,2000.0],["1994-12-12",3.5,3.5,3.5,3.5,0.0],["1994-12-13",3.125,3.125,3.125,3.125,500.0],["1994-12-14",3.5,3.6875,3.375,3.6875,7000.0],["1994-12-15",3.875,3.875,3.875,3.875,300.0],["1994-12-16",3.875,3.875,3.375,3.375,900.0],["1994-12-19",3.875,3.875,3.875,3.875,500.0],["1994-12-20",3.5,3.875,3.5,3.875,800.0],["1994-12-21",3.375,3.5,3.375,3.5,3500.0],["1994-12-22",3.875,3.875,3.375,3.625,7800.0],["1994-12-23",3.25,3.5,3.25,3.5,4400.0],["1994-12-27",3.5,3.5,3.5,3.5,0.0],["1994-12-28",3.25,3.25,3.25,3.25,700.0],["1994-12-29",3.5,3.5,3.5,3.5,3000.0],["1994-12-30",3.375,3.375,3.25,3.25,5000.0],["1995-01-03",3.25,3.25,3.25,3.25,0.0],["1995-01-04",3.5,3.5,3.5,3.5,4000.0],["1995-01-05",3.75,3.75,3.75,3.75,2000.0],["1995-01-06",3.875,3.875,3.875,3.875,200.0],["1995-01-09",3.875,3.875,3.875,3.875,0.0],["1995-01-10",3.875,3.875,3.875,3.875,1000.0],["1995-01-11",3.8125,4.125,3.8125,4.125,4600.0],["1995-01-12",4.0,4.0,3.875,4.0,6000.0],["1995-01-13",3.875,4.0,3.875,3.875,15100.0],["1995-01-16",3.875,4.25,3.875,4.25,3500.0],["1995-01-17",4.5,4.5,4.0,4.0,41100.0],["1995-01-18",4.25,4.375,4.0,4.375,10700.0],["1995-01-19",4.375,4.375,4.125,4.125,2900.0],["1995-01-20",4.125,4.375,4.125,4.25,10700.0],["1995-01-23",4.75,4.75,4.25,4.5,12700.0],["1995-01-24",4.75,4.75,4.375,4.6875,10600.0],["1995-01-25",4.75,4.75,4.5,4.625,8500.0],["1995-01-26",4.5,4.75,4.5,4.75,3200.0],["1995-01-27",4.75,4.75,4.5,4.75,15000.0],["1995-01-30",5.125,5.125,4.625,4.875,12500.0],["1995-01-31",4.625,4.625,4.625,4.625,1000.0],["1995-02-01",4.625,5.0,4.625,4.875,13000.0],["1995-02-02",5.0,5.0,4.75,5.0,4400.0],["1995-02-03",5.0,5.0,4.875,4.875,7500.0],["1995-02-06",5.0,5.0,5.0,5.0,400.0],["1995-02-07",4.75,5.0,4.5,4.625,22800.0],["1995-02-08",4.5,4.75,4.5,4.75,7700.0],["1995-02-09",4.5,4.875,4.4375,4.75,3200.0],["1995-02-10",4.5,4.875,4.5,4.875,2600.0],["1995-02-13",4.5,4.5,4.5,4.5,900.0],["1995-02-14",4.5,4.75,4.375,4.625,3200.0],["1995-02-15",4.75,4.75,4.375,4.625,1900.0],["1995-02-16",4.75,4.75,4.75,4.75,1600.0],["1995-02-17",4.375,4.5,4.375,4.375,1600.0],["1995-02-21",4.75,4.75,4.25,4.375,4100.0],["1995-02-22",4.25,4.25,4.25,4.25,500.0],["1995-02-23",4.5,4.5,4.25,4.25,1200.0],["1995-02-24",4.25,4.25,4.25,4.25,400.0],["1995-02-27",4.25,4.25,4.25,4.25,2300.0],["1995-02-28",4.25,4.25,4.25,4.25,0.0],["1995-03-01",4.25,4.375,3.875,3.875,4300.0],["1995-03-02",3.875,3.875,3.875,3.875,0.0],["1995-03-03",3.875,3.875,3.75,3.75,3300.0],["1995-03-06",3.75,3.75,3.75,3.75,1000.0],["1995-03-07",3.625,3.625,3.5,3.5,4000.0],["1995-03-08",3.5,3.5,3.5,3.5,0.0],["1995-03-09",3.5,3.75,3.5,3.5,7400.0],["1995-03-10",3.25,3.625,3.25,3.5,13500.0],["1995-03-13",3.625,3.75,3.5,3.625,5100.0],["1995-03-14",3.625,3.625,3.625,3.625,1200.0],["1995-03-15",3.625,3.625,3.625,3.625,0.0],["1995-03-16",3.875,3.875,3.625,3.625,5100.0],["1995-03-17",3.625,3.625,3.25,3.5,7200.0],["1995-03-20",3.25,3.625,3.25,3.375,8100.0],["1995-03-21",3.375,3.375,3.375,3.375,0.0],["1995-03-22",3.625,3.625,3.625,3.625,2900.0],["1995-03-23",3.625,3.625,3.375,3.375,400.0],["1995-03-24",3.625,3.625,3.625,3.625,2000.0],["1995-03-27",3.625,3.625,3.625,3.625,500.0],["1995-03-28",3.625,3.625,3.625,3.625,0.0],["1995-03-29",3.375,3.75,3.375,3.75,6000.0],["1995-03-30",3.5,3.5,3.5,3.5,1000.0],["1995-03-31",3.5,3.5,3.5,3.5,100.0],["1995-04-03",3.5,3.5,3.5,3.5,0.0],["1995-04-04",4.0,4.125,3.875,4.125,4100.0],["1995-04-05",4.125,4.125,3.5,3.5,300.0],["1995-04-06",3.5,3.5,3.5,3.5,0.0],["1995-04-07",3.5,3.5,3.5,3.5,100.0],["1995-04-10",3.6875,3.75,3.625,3.625,8100.0],["1995-04-11",3.875,3.875,3.875,3.875,100.0],["1995-04-12",4.125,4.125,4.0,4.0,2100.0],["1995-04-13",4.125,4.125,3.75,3.75,1900.0],["1995-04-17",4.0,4.0,3.75,3.75,2600.0],["1995-04-18",4.25,4.25,4.0,4.0,1900.0],["1995-04-19",4.0,4.0,4.0,4.0,0.0],["1995-04-20",3.875,3.875,3.625,3.625,600.0],["1995-04-21",3.75,4.0,3.75,4.0,2500.0],["1995-04-24",4.0,4.0,3.625,3.875,4000.0],["1995-04-25",3.875,3.875,3.875,3.875,0.0],["1995-04-26",4.0,4.0,3.625,3.625,1700.0],["1995-04-27",3.625,3.75,3.625,3.625,1200.0],["1995-04-28",3.625,3.625,3.625,3.625,0.0],["1995-05-01",3.625,3.625,3.625,3.625,100.0],["1995-05-02",4.0,4.375,3.875,4.125,18400.0],["1995-05-03",4.375,4.5,4.125,4.125,5800.0],["1995-05-04",4.0,4.25,4.0,4.0,1900.0],["1995-05-05",4.0,4.0,4.0,4.0,300.0],["1995-05-08",4.5,4.5,4.5,4.5,200.0],["1995-05-09",4.0,4.25,4.0,4.0,11900.0],["1995-05-10",3.875,4.6875,3.875,4.5,43200.0],["1995-05-11",4.75,5.0,4.5,4.5625,20700.0],["1995-05-12",4.375,4.375,4.375,4.375,500.0],["1995-05-15",4.75,4.75,4.375,4.75,1400.0],["1995-05-16",4.375,4.5,4.1875,4.5,9500.0],["1995-05-17",4.125,4.125,3.75,3.75,20200.0],["1995-05-18",3.625,3.625,3.625,3.625,2200.0],["1995-05-19",3.875,3.875,3.625,3.625,2100.0],["1995-05-22",3.875,4.0,3.75,3.875,18500.0],["1995-05-23",3.75,3.75,3.625,3.75,1100.0],["1995-05-24",3.875,3.875,3.875,3.875,300.0],["1995-05-25",4.0,4.0,4.0,4.0,700.0],["1995-05-26",4.125,4.125,4.125,4.125,600.0],["1995-05-30",4.125,4.375,4.125,4.25,27500.0],["1995-05-31",4.0,4.5,4.0,4.25,12600.0],["1995-06-01",4.0,4.375,4.0,4.125,7000.0],["1995-06-02",4.0,4.125,3.875,4.125,11000.0],["1995-06-05",4.125,4.25,4.0,4.0,2500.0],["1995-06-06",4.25,4.25,3.875,4.25,4000.0],["1995-06-07",3.875,4.25,3.875,4.25,1200.0],["1995-06-08",4.25,4.25,4.25,4.25,1100.0],["1995-06-09",3.875,4.25,3.875,4.25,900.0],["1995-06-12",4.25,4.375,4.0,4.375,3900.0],["1995-06-13",4.25,4.25,4.0,4.0,14700.0],["1995-06-14",4.0,4.375,4.0,4.375,1000.0],["1995-06-15",4.5,4.625,4.125,4.25,14900.0],["1995-06-16",4.0,4.5,4.0,4.0,4400.0],["1995-06-19",4.0,4.0,3.875,4.0,4300.0],["1995-06-20",4.0,4.0,3.875,3.875,4900.0],["1995-06-21",3.9375,4.0,3.875,4.0,8200.0],["1995-06-22",4.0,4.0,3.875,3.875,3000.0],["1995-06-23",3.875,4.125,3.875,4.0,6500.0],["1995-06-26",3.875,3.875,3.875,3.875,600.0],["1995-06-27",3.875,3.875,3.75,3.75,7500.0],["1995-06-28",3.5,3.75,3.5,3.75,2200.0],["1995-06-29",3.875,4.0,3.875,4.0,4800.0],["1995-06-30",3.625,4.0,3.625,4.0,2300.0],["1995-07-03",4.0,4.0,4.0,4.0,0.0],["1995-07-05",4.0,4.0,4.0,4.0,0.0],["1995-07-06",3.625,4.0,3.625,3.625,9200.0],["1995-07-07",3.5,3.75,3.5,3.625,2500.0],["1995-07-10",3.5,3.625,3.5,3.625,2300.0],["1995-07-11",3.625,3.625,3.5,3.5,1000.0],["1995-07-12",4.0,4.0,3.5,3.5,2500.0],["1995-07-13",3.5,3.75,3.5,3.75,1600.0],["1995-07-14",3.5,3.875,3.5,3.5,2400.0],["1995-07-17",3.875,3.875,3.5,3.5,2600.0],["1995-07-18",3.5625,3.5625,3.5625,3.5625,4000.0],["1995-07-19",4.0,4.0,4.0,4.0,1400.0],["1995-07-20",3.875,3.875,3.625,3.625,4700.0],["1995-07-21",3.375,3.875,3.375,3.875,4600.0],["1995-07-24",3.875,3.875,3.375,3.625,2700.0],["1995-07-25",3.5,3.75,3.375,3.75,2300.0],["1995-07-26",3.375,3.8125,3.375,3.8125,1400.0],["1995-07-27",3.875,3.875,3.375,3.625,500.0],["1995-07-28",3.625,3.625,3.625,3.625,0.0],["1995-07-31",3.375,3.75,3.375,3.75,2200.0],["1995-08-01",3.375,3.375,3.375,3.375,400.0],["1995-08-02",3.375,3.75,3.375,3.5,18500.0],["1995-08-03",4.0,4.0,3.875,3.875,400.0],["1995-08-04",3.5,4.0,3.5,4.0,2200.0],["1995-08-07",4.0,4.0,4.0,4.0,0.0],["1995-08-08",3.625,3.625,3.625,3.625,300.0],["1995-08-09",3.625,3.75,3.625,3.75,6700.0],["1995-08-10",4.0,4.0,3.875,3.875,3900.0],["1995-08-11",3.8125,3.8125,3.8125,3.8125,5600.0],["1995-08-14",3.8125,3.875,3.8125,3.875,10200.0],["1995-08-15",3.875,3.875,3.875,3.875,1200.0],["1995-08-16",3.8125,4.0,3.8125,3.875,7300.0],["1995-08-17",3.8125,3.8125,3.8125,3.8125,2400.0],["1995-08-18",3.8125,4.125,3.8125,4.125,8200.0],["1995-08-21",4.125,4.125,3.875,4.0,2200.0],["1995-08-22",3.875,4.0,3.875,3.875,1000.0],["1995-08-23",3.875,4.125,3.875,4.125,4200.0],["1995-08-24",3.875,4.125,3.875,3.875,3600.0],["1995-08-25",3.875,4.0,3.875,4.0,7900.0],["1995-08-28",4.0,4.0,3.875,3.875,3200.0],["1995-08-29",3.875,4.0,3.875,4.0,8400.0],["1995-08-30",4.0,4.125,3.9375,4.0,11000.0],["1995-08-31",4.0,4.0,3.875,4.0,7600.0],["1995-09-01",4.0,4.0,4.0,4.0,9900.0],["1995-09-05",4.25,4.25,3.9375,4.25,7200.0],["1995-09-06",4.375,4.5,4.375,4.5,3500.0],["1995-09-07",4.5,4.75,4.375,4.5,9600.0],["1995-09-08",4.625,4.625,4.0,4.25,14800.0],["1995-09-11",4.625,4.8125,4.5,4.6875,23600.0],["1995-09-12",4.5,4.625,4.375,4.5,14800.0],["1995-09-13",4.75,4.75,4.375,4.625,6100.0],["1995-09-14",4.625,5.0,4.5,5.0,22800.0],["1995-09-15",5.0,5.25,4.625,5.0,52000.0],["1995-09-18",5.375,5.875,5.125,5.25,84100.0],["1995-09-19",5.5,5.75,5.25,5.375,20800.0],["1995-09-20",5.625,5.625,5.0,5.0,12600.0],["1995-09-21",5.125,5.375,5.0,5.375,8200.0],["1995-09-22",5.125,5.625,5.125,5.375,9900.0],["1995-09-25",5.5,5.625,5.375,5.5,13100.0],["1995-09-26",5.5,5.5,5.25,5.25,6000.0],["1995-09-27",5.25,5.625,5.25,5.25,6700.0],["1995-09-28",5.5,5.625,5.25,5.25,4700.0],["1995-09-29",5.625,5.625,5.25,5.25,1600.0],["1995-10-02",5.25,5.625,5.25,5.625,1900.0],["1995-10-03",5.625,5.625,5.25,5.625,5900.0],["1995-10-04",5.625,5.625,5.625,5.625,600.0],["1995-10-05",5.25,5.75,5.25,5.375,3500.0],["1995-10-06",5.375,5.625,5.375,5.5,11700.0],["1995-10-09",5.75,5.75,5.375,5.75,1600.0],["1995-10-10",5.75,5.75,5.375,5.375,2300.0],["1995-10-11",5.375,5.75,5.25,5.5625,11900.0],["1995-10-12",5.5625,5.5625,5.0,5.125,20100.0],["1995-10-13",5.125,5.25,4.875,5.0,17800.0],["1995-10-16",5.0,5.25,5.0,5.0,1200.0],["1995-10-17",5.25,5.25,5.125,5.125,9800.0],["1995-10-18",5.25,5.25,5.0,5.125,9600.0],["1995-10-19",5.0,5.375,5.0,5.0,2000.0],["1995-10-20",5.375,5.375,5.125,5.125,6200.0],["1995-10-23",5.375,5.5,5.25,5.375,15300.0],["1995-10-24",5.5,5.5,5.25,5.375,6700.0],["1995-10-25",5.125,5.5,5.125,5.25,5200.0],["1995-10-26",5.25,5.25,5.0,5.0,3100.0],["1995-10-27",5.25,5.25,5.0,5.25,11500.0],["1995-10-30",5.25,5.375,5.0,5.0,3800.0],["1995-10-31",5.0,5.25,5.0,5.125,4600.0],["1995-11-01",5.25,5.25,5.0,5.0,3500.0],["1995-11-02",5.0,5.0,5.0,5.0,0.0],["1995-11-03",5.375,5.375,5.0,5.0,4000.0],["1995-11-06",5.0,5.25,5.0,5.0,4000.0],["1995-11-07",4.875,5.25,4.875,5.0,3800.0],["1995-11-08",5.25,5.25,4.875,5.125,4800.0],["1995-11-09",5.125,5.125,5.125,5.125,0.0],["1995-11-10",5.0,5.25,5.0,5.25,800.0],["1995-11-13",5.25,5.25,5.0,5.125,7600.0],["1995-11-14",4.875,5.125,4.75,4.875,19600.0],["1995-11-15",5.0,5.0,4.75,4.75,6200.0],["1995-11-16",5.0,5.0,4.625,5.0,1500.0],["1995-11-17",4.625,5.0,4.625,5.0,2300.0],["1995-11-20",5.0,5.0,4.6875,4.875,6700.0],["1995-11-21",4.6875,4.75,4.5,4.5,9800.0],["1995-11-22",4.8125,4.8125,4.8125,4.8125,2200.0],["1995-11-24",4.8125,4.8125,4.75,4.75,2500.0],["1995-11-27",4.625,4.9375,4.625,4.75,3900.0],["1995-11-28",4.75,4.75,4.75,4.75,200.0],["1995-11-29",4.375,4.75,4.375,4.5,12600.0],["1995-11-30",4.8125,4.8125,4.5,4.8125,6100.0],["1995-12-01",4.8125,5.125,4.75,4.875,13100.0],["1995-12-04",4.875,5.0,4.875,4.875,4100.0],["1995-12-05",4.875,5.1875,4.875,5.125,1100.0],["1995-12-06",5.1875,5.1875,4.9375,5.1875,200.0],["1995-12-07",5.1875,5.1875,5.1875,5.1875,100.0],["1995-12-08",5.1875,5.5,5.0,5.125,12700.0],["1995-12-11",4.9375,4.9375,4.9375,4.9375,2100.0],["1995-12-12",5.375,5.375,5.375,5.375,300.0],["1995-12-13",5.375,5.375,5.375,5.375,0.0],["1995-12-14",5.0,5.0,4.75,4.75,13600.0],["1995-12-15",4.75,5.0,4.75,5.0,700.0],["1995-12-18",4.625,4.625,4.625,4.625,5800.0],["1995-12-19",4.625,4.625,4.625,4.625,3400.0],["1995-12-20",5.0625,5.0625,5.0625,5.0625,200.0],["1995-12-21",4.625,4.875,4.625,4.875,1000.0],["1995-12-22",4.625,5.0,4.625,4.625,3000.0],["1995-12-26",4.625,5.0,4.625,4.625,700.0],["1995-12-27",4.875,4.875,4.625,4.625,800.0],["1995-12-28",4.625,4.625,4.625,4.625,1100.0],["1995-12-29",4.625,5.0,4.625,4.625,8400.0],["1996-01-02",4.625,4.625,4.5625,4.5625,4200.0],["1996-01-03",4.9375,4.9375,4.625,4.625,4000.0],["1996-01-04",4.5625,4.5625,4.5625,4.5625,1600.0],["1996-01-05",4.5625,4.5625,4.5625,4.5625,2000.0],["1996-01-08",4.5625,4.625,4.4375,4.4375,3000.0],["1996-01-09",4.625,4.625,4.3125,4.625,5000.0],["1996-01-10",4.5,4.5,4.25,4.25,6500.0],["1996-01-11",4.25,4.25,4.0625,4.125,6800.0],["1996-01-12",4.125,4.625,4.125,4.625,800.0],["1996-01-15",4.125,4.125,4.125,4.125,1000.0],["1996-01-16",4.125,4.375,3.875,3.875,12800.0],["1996-01-17",3.875,4.25,3.875,4.0,23800.0],["1996-01-18",4.0625,4.125,3.875,3.875,5600.0],["1996-01-19",3.875,4.125,3.875,4.125,1200.0],["1996-01-22",3.875,4.125,3.875,4.125,3200.0],["1996-01-23",4.125,4.125,4.125,4.125,0.0],["1996-01-24",4.125,4.125,3.875,4.0,11700.0],["1996-01-25",4.125,4.125,3.875,3.875,900.0],["1996-01-26",3.875,4.0,3.875,4.0,5400.0],["1996-01-29",3.875,4.0,3.875,4.0,5100.0],["1996-01-30",4.125,4.125,3.875,3.875,1300.0],["1996-01-31",3.875,4.125,3.875,3.875,5000.0],["1996-02-01",3.875,4.0,3.75,3.75,11900.0],["1996-02-02",4.0,4.0,4.0,4.0,800.0],["1996-02-05",4.0,4.0,3.625,3.75,10500.0],["1996-02-06",3.625,4.0,3.625,3.75,22100.0],["1996-02-07",4.0,4.0,4.0,4.0,100.0],["1996-02-08",4.0,4.0,4.0,4.0,0.0],["1996-02-09",4.125,4.125,4.0625,4.0625,500.0],["1996-02-12",3.75,3.875,3.75,3.875,4300.0],["1996-02-13",4.0,4.0,3.75,3.75,3800.0],["1996-02-14",4.0,4.125,4.0,4.125,8200.0],["1996-02-15",4.125,4.125,4.125,4.125,1000.0],["1996-02-16",4.125,4.125,4.0,4.0,2500.0],["1996-02-20",4.1875,4.1875,4.125,4.125,4000.0],["1996-02-21",4.0,4.0,4.0,4.0,100.0],["1996-02-22",4.0,4.0,4.0,4.0,1800.0],["1996-02-23",4.0,4.0,4.0,4.0,0.0],["1996-02-26",4.0,4.0,4.0,4.0,0.0],["1996-02-27",4.0,4.0,4.0,4.0,0.0],["1996-02-28",4.1875,4.1875,4.1875,4.1875,200.0],["1996-02-29",4.1875,4.1875,4.0,4.0,1700.0],["1996-03-01",4.0,4.1875,4.0,4.0,2500.0],["1996-03-04",4.0,4.0,4.0,4.0,1000.0],["1996-03-05",4.0,4.0,4.0,4.0,1000.0],["1996-03-06",4.1875,4.1875,4.1875,4.1875,1000.0],["1996-03-07",3.875,3.875,3.875,3.875,2000.0],["1996-03-08",3.875,3.875,3.875,3.875,0.0],["1996-03-11",3.875,4.125,3.875,3.875,2100.0],["1996-03-12",3.875,4.0,3.875,3.875,5200.0],["1996-03-13",3.875,3.875,3.875,3.875,0.0],["1996-03-14",3.75,3.75,3.75,3.75,800.0],["1996-03-15",3.75,3.75,3.75,3.75,200.0],["1996-03-18",3.75,4.125,3.75,4.125,200.0],["1996-03-19",3.75,3.75,3.75,3.75,600.0],["1996-03-20",3.75,3.875,3.75,3.75,6200.0],["1996-03-21",3.75,3.75,3.75,3.75,400.0],["1996-03-22",3.75,3.75,3.75,3.75,2000.0],["1996-03-25",3.75,4.0,3.75,4.0,600.0],["1996-03-26",4.125,4.125,3.75,4.125,5500.0],["1996-03-27",4.0,4.125,3.75,3.75,6700.0],["1996-03-28",3.75,4.125,3.75,4.125,1100.0],["1996-03-29",4.125,4.125,3.75,3.75,1300.0],["1996-04-01",3.75,3.75,3.75,3.75,500.0],["1996-04-02",3.75,3.75,3.75,3.75,0.0],["1996-04-03",3.75,3.75,3.75,3.75,800.0],["1996-04-04",3.75,3.75,3.75,3.75,0.0],["1996-04-08",3.75,3.875,3.75,3.875,2200.0],["1996-04-09",3.75,3.75,3.75,3.75,5700.0],["1996-04-10",3.875,4.0,3.875,4.0,2800.0],["1996-04-11",3.75,3.75,3.75,3.75,2200.0],["1996-04-12",3.75,3.875,3.75,3.875,2300.0],["1996-04-15",3.875,3.875,3.625,3.625,2100.0],["1996-04-16",3.875,3.875,3.875,3.875,900.0],["1996-04-17",4.125,4.125,3.875,3.875,15400.0],["1996-04-18",3.875,3.875,3.875,3.875,2000.0],["1996-04-19",4.125,4.125,4.0,4.0,7000.0],["1996-04-22",4.125,4.125,4.125,4.125,700.0],["1996-04-23",4.125,4.125,4.125,4.125,0.0],["1996-04-24",4.0,4.125,3.875,3.875,2200.0],["1996-04-25",3.75,3.875,3.75,3.75,1700.0],["1996-04-26",3.75,3.75,3.75,3.75,800.0],["1996-04-29",3.75,3.75,3.75,3.75,2000.0],["1996-04-30",3.75,3.75,3.75,3.75,2700.0],["1996-05-01",3.75,3.75,3.75,3.75,0.0],["1996-05-02",3.75,3.875,3.75,3.875,2900.0],["1996-05-03",4.0,4.0,3.75,4.0,4700.0],["1996-05-06",4.0,4.0,3.75,3.875,6300.0],["1996-05-07",3.875,3.875,3.875,3.875,1000.0],["1996-05-08",3.75,3.75,3.75,3.75,3500.0],["1996-05-09",3.75,3.75,3.75,3.75,100.0],["1996-05-10",3.75,3.75,3.75,3.75,100.0],["1996-05-13",3.75,3.875,3.75,3.875,800.0],["1996-05-14",3.875,3.875,3.75,3.75,3200.0],["1996-05-15",3.625,3.875,3.625,3.875,2500.0],["1996-05-16",3.625,3.875,3.625,3.875,8100.0],["1996-05-17",3.625,3.875,3.5,3.875,22700.0],["1996-05-20",3.9375,4.0,3.75,4.0,23200.0],["1996-05-21",3.75,3.75,3.75,3.75,100.0],["1996-05-22",3.75,3.75,3.75,3.75,0.0],["1996-05-23",3.625,3.625,3.625,3.625,1000.0],["1996-05-24",3.875,3.875,3.75,3.75,4600.0],["1996-05-28",3.625,3.875,3.625,3.875,4900.0],["1996-05-29",3.875,3.875,3.875,3.875,0.0],["1996-05-30",3.875,3.875,3.875,3.875,0.0],["1996-05-31",3.875,3.875,3.875,3.875,0.0],["1996-06-03",3.6875,3.75,3.6875,3.75,2500.0],["1996-06-04",3.8125,3.8125,3.75,3.75,6900.0],["1996-06-05",3.7656,3.9375,3.5,3.5,5900.0],["1996-06-06",3.5,3.875,3.5,3.875,4800.0],["1996-06-07",3.5,3.5,3.5,3.5,800.0],["1996-06-10",3.5,3.625,3.5,3.5,2800.0],["1996-06-11",3.75,3.75,3.5,3.5,1400.0],["1996-06-12",3.625,3.75,3.625,3.75,6200.0],["1996-06-13",3.75,3.75,3.5,3.625,4200.0],["1996-06-14",3.5,3.875,3.5,3.5,3000.0],["1996-06-17",3.75,3.75,3.75,3.75,100.0],["1996-06-18",3.75,3.75,3.75,3.75,7000.0],["1996-06-19",3.375,3.75,3.375,3.5,7600.0],["1996-06-20",3.75,3.75,3.5,3.625,9500.0],["1996-06-21",3.625,3.75,3.625,3.75,7500.0],["1996-06-24",3.5,3.5,3.5,3.5,3500.0],["1996-06-25",3.375,3.75,3.375,3.75,12600.0],["1996-06-26",3.5,3.75,3.5,3.625,3000.0],["1996-06-27",3.75,3.875,3.5,3.5,2400.0],["1996-06-28",3.5,3.875,3.5,3.75,2500.0],["1996-07-01",3.8125,3.8125,3.375,3.5,2500.0],["1996-07-02",3.5,3.5,3.5,3.5,100.0],["1996-07-03",3.875,3.875,3.875,3.875,200.0],["1996-07-05",3.875,3.875,3.875,3.875,0.0],["1996-07-08",3.875,3.875,3.875,3.875,0.0],["1996-07-09",3.625,3.625,3.625,3.625,2500.0],["1996-07-10",3.625,3.625,3.625,3.625,0.0],["1996-07-11",3.8125,3.8125,3.75,3.75,600.0],["1996-07-12",3.375,3.375,3.375,3.375,200.0],["1996-07-15",3.875,3.875,3.375,3.625,21800.0],["1996-07-16",3.75,3.75,3.5,3.5,13200.0],["1996-07-17",3.5,4.0,3.5,3.875,5700.0],["1996-07-18",3.875,3.875,3.5,3.5,2000.0],["1996-07-19",3.5,3.5,3.5,3.5,200.0],["1996-07-22",3.5,3.5,3.375,3.375,15100.0],["1996-07-23",3.875,4.0,3.625,3.875,15300.0],["1996-07-24",3.4375,3.875,3.4375,3.4375,10800.0],["1996-07-25",3.375,3.75,3.375,3.625,6700.0],["1996-07-26",3.75,3.75,3.375,3.375,4200.0],["1996-07-29",3.25,3.25,3.25,3.25,200.0],["1996-07-30",3.625,4.0,3.625,3.8125,20500.0],["1996-07-31",3.75,4.125,3.75,4.125,14100.0],["1996-08-01",4.125,4.375,4.0,4.0,7700.0],["1996-08-02",4.0,4.125,3.875,4.125,1900.0],["1996-08-05",4.125,4.125,4.0625,4.125,3000.0],["1996-08-06",4.125,4.125,4.0,4.0,700.0],["1996-08-07",3.875,3.875,3.875,3.875,4000.0],["1996-08-08",3.75,3.75,3.75,3.75,200.0],["1996-08-09",3.75,3.75,3.75,3.75,0.0],["1996-08-12",3.75,3.75,3.75,3.75,100.0],["1996-08-13",3.75,3.75,3.75,3.75,1500.0],["1996-08-14",4.0,4.0,3.9375,4.0,5400.0],["1996-08-15",4.0,4.0,3.75,3.75,3900.0],["1996-08-16",4.0,4.0,4.0,4.0,4000.0],["1996-08-19",4.0,4.125,3.8125,4.0625,16700.0],["1996-08-20",4.0625,4.25,4.0,4.125,26000.0],["1996-08-21",4.0,4.125,4.0,4.125,11800.0],["1996-08-22",4.125,4.125,4.0,4.125,2400.0],["1996-08-23",3.9375,3.9375,3.9375,3.9375,300.0],["1996-08-26",3.9375,3.9375,3.9375,3.9375,300.0],["1996-08-27",3.9375,4.125,3.9375,4.125,500.0],["1996-08-28",4.0,4.125,4.0,4.125,12600.0],["1996-08-29",4.0,4.25,4.0,4.25,4200.0],["1996-08-30",4.125,4.125,4.0,4.125,2500.0],["1996-09-03",4.0,4.125,4.0,4.125,500.0],["1996-09-04",4.0,4.0,4.0,4.0,200.0],["1996-09-05",4.25,4.25,4.0,4.0,3500.0],["1996-09-06",4.0,4.0,3.875,4.0,10800.0],["1996-09-09",3.75,4.125,3.75,4.125,3100.0],["1996-09-10",4.125,4.125,4.0,4.0,3400.0],["1996-09-11",4.125,4.125,4.0,4.0,2000.0],["1996-09-12",4.125,4.125,4.125,4.125,1300.0],["1996-09-13",3.875,3.875,3.875,3.875,1000.0],["1996-09-16",4.25,4.25,3.875,4.0,2700.0],["1996-09-17",3.875,4.125,3.875,4.125,1900.0],["1996-09-18",4.125,4.125,4.125,4.125,0.0],["1996-09-19",4.125,4.125,4.125,4.125,1000.0],["1996-09-20",4.125,4.125,3.875,3.875,3300.0],["1996-09-23",4.125,4.125,4.125,4.125,100.0],["1996-09-24",4.125,4.125,3.875,3.875,2200.0],["1996-09-25",4.125,4.125,4.0,4.125,16600.0],["1996-09-26",4.0625,4.375,4.0625,4.25,11700.0],["1996-09-27",4.5,4.5,4.25,4.25,4600.0],["1996-09-30",4.375,4.5,4.375,4.5,3200.0],["1996-10-01",4.5,4.5,4.375,4.5,2000.0],["1996-10-02",4.5,4.5,4.5,4.5,3900.0],["1996-10-03",4.5,4.5,4.5,4.5,1300.0],["1996-10-04",4.375,4.75,4.375,4.5,2800.0],["1996-10-07",4.375,4.5,4.375,4.5,2500.0],["1996-10-08",4.5,4.5,4.375,4.375,1300.0],["1996-10-09",4.375,4.375,4.375,4.375,0.0],["1996-10-10",4.375,4.625,4.375,4.5,2100.0],["1996-10-11",4.5,4.5,4.5,4.5,0.0],["1996-10-14",4.5,4.5,4.5,4.5,0.0],["1996-10-15",4.375,4.5625,4.375,4.5625,1300.0],["1996-10-16",4.375,4.5,4.375,4.375,2400.0],["1996-10-17",4.625,4.625,4.375,4.5,17700.0],["1996-10-18",4.5,4.75,4.375,4.375,18800.0],["1996-10-21",4.375,4.625,4.375,4.625,17700.0],["1996-10-22",4.25,4.5,4.25,4.25,14000.0],["1996-10-23",4.375,4.5,4.25,4.25,14500.0],["1996-10-24",4.25,4.5,4.25,4.5,18400.0],["1996-10-25",4.5,4.875,4.5,4.75,10600.0],["1996-10-28",4.625,4.625,4.625,4.625,2000.0],["1996-10-29",4.625,4.875,4.4375,4.5,13700.0],["1996-10-30",4.625,4.625,4.4375,4.625,19000.0],["1996-10-31",4.4375,4.5,4.4375,4.5,500.0],["1996-11-01",4.5,4.5,4.5,4.5,4900.0],["1996-11-04",4.5,4.5,4.375,4.4375,3500.0],["1996-11-05",4.3125,4.4375,4.3125,4.4375,13200.0],["1996-11-06",4.5,4.5,4.25,4.25,1200.0],["1996-11-07",4.4375,4.4375,4.4375,4.4375,200.0],["1996-11-08",4.4062,4.4062,4.4062,4.4062,1500.0],["1996-11-11",4.4375,4.4375,4.25,4.25,5400.0],["1996-11-12",4.25,4.25,4.0,4.125,17200.0],["1996-11-13",4.25,4.25,4.25,4.25,1000.0],["1996-11-14",4.25,4.25,4.25,4.25,0.0],["1996-11-15",4.0,4.25,4.0,4.125,11200.0],["1996-11-18",4.0,4.0,4.0,4.0,1000.0],["1996-11-19",4.0,4.375,4.0,4.25,6000.0],["1996-11-20",4.125,4.25,4.0625,4.0625,9800.0],["1996-11-21",3.875,4.25,3.875,4.125,17200.0],["1996-11-22",4.0,4.0,4.0,4.0,2300.0],["1996-11-25",4.25,4.25,4.0,4.25,13000.0],["1996-11-26",4.25,4.375,4.25,4.375,4000.0],["1996-11-27",4.375,4.5,4.375,4.5,15800.0],["1996-11-29",4.5,4.5,4.25,4.25,11200.0],["1996-12-02",4.5,4.5,4.25,4.25,27000.0],["1996-12-03",4.5625,4.625,4.5,4.5,11500.0],["1996-12-04",4.5,4.5,4.5,4.5,0.0],["1996-12-05",4.625,4.625,4.5,4.625,27900.0],["1996-12-06",4.5,4.625,4.5,4.625,3800.0],["1996-12-09",4.6875,5.125,4.625,5.125,11200.0],["1996-12-10",5.125,5.375,5.125,5.375,9700.0],["1996-12-11",5.25,5.25,5.125,5.125,5800.0],["1996-12-12",5.25,5.25,5.0,5.0,4000.0],["1996-12-13",5.0,5.0,4.875,4.875,4200.0],["1996-12-16",5.125,5.125,4.875,4.875,900.0],["1996-12-17",5.125,5.125,5.0,5.0,20200.0],["1996-12-18",5.0,5.0,5.0,5.0,7000.0],["1996-12-19",5.25,5.25,4.875,5.25,23000.0],["1996-12-20",5.25,5.375,5.125,5.125,15200.0],["1996-12-23",5.0,5.25,5.0,5.0,2100.0],["1996-12-24",5.0,5.0,5.0,5.0,0.0],["1996-12-26",5.0,5.0,5.0,5.0,1700.0],["1996-12-27",5.25,5.25,5.0,5.0,700.0],["1996-12-30",5.25,5.25,5.0,5.0,800.0],["1996-12-31",5.0,5.25,5.0,5.25,8600.0],["1997-01-02",5.375,5.625,5.125,5.25,19800.0],["1997-01-03",5.25,5.5,5.25,5.25,2700.0],["1997-01-06",5.5,5.5,5.25,5.5,3200.0],["1997-01-07",5.25,5.5,5.25,5.5,7400.0],["1997-01-08",5.5,5.75,5.5,5.5,7300.0],["1997-01-09",5.75,5.875,5.625,5.75,13800.0],["1997-01-10",5.75,6.125,5.75,6.1094,21500.0],["1997-01-13",6.125,6.125,5.5625,5.75,29700.0],["1997-01-14",5.875,5.875,5.75,5.875,3700.0],["1997-01-15",5.875,5.875,5.875,5.875,200.0],["1997-01-16",5.875,5.875,5.625,5.875,3100.0],["1997-01-17",5.875,5.875,5.625,5.75,5800.0],["1997-01-20",5.875,5.875,5.75,5.75,4400.0],["1997-01-21",5.75,6.0,5.75,5.875,19700.0],["1997-01-22",6.0,6.0,5.75,6.0,9000.0],["1997-01-23",6.0,6.25,6.0,6.25,9800.0],["1997-01-24",6.25,6.5,6.25,6.5,7100.0],["1997-01-27",6.625,6.625,6.25,6.5,7700.0],["1997-01-28",6.125,6.125,6.125,6.125,800.0],["1997-01-29",6.25,6.5,6.125,6.125,3200.0],["1997-01-30",6.375,6.375,6.375,6.375,1200.0],["1997-01-31",6.375,6.625,6.25,6.5,7800.0],["1997-02-03",6.125,6.5,6.125,6.25,4000.0],["1997-02-04",6.5,6.5,6.5,6.5,1000.0],["1997-02-05",6.75,7.125,6.5,6.5,45000.0],["1997-02-06",6.625,6.75,6.375,6.625,3800.0],["1997-02-07",6.625,6.625,6.375,6.375,3700.0],["1997-02-10",6.375,6.625,6.375,6.375,4000.0],["1997-02-11",6.375,6.625,6.375,6.375,2200.0],["1997-02-12",6.625,6.625,6.375,6.375,2000.0],["1997-02-13",6.375,6.5,6.0,6.25,15100.0],["1997-02-14",6.25,6.375,6.0,6.375,2900.0],["1997-02-18",6.375,6.5,6.25,6.5,3500.0],["1997-02-19",6.25,6.375,6.0,6.0,5000.0],["1997-02-20",6.25,6.25,6.0,6.0,3300.0],["1997-02-21",5.625,5.75,5.0,5.5,28000.0],["1997-02-24",5.5,5.75,5.25,5.5,16900.0],["1997-02-25",5.5,5.5,5.25,5.375,38200.0],["1997-02-26",5.625,5.625,5.625,5.625,2000.0],["1997-02-27",5.375,5.875,5.375,5.5,3600.0],["1997-02-28",5.75,5.75,5.25,5.5,1400.0],["1997-03-03",5.75,5.875,5.625,5.875,3400.0],["1997-03-04",5.75,5.75,5.625,5.625,4600.0],["1997-03-05",5.5,5.75,5.5,5.5,2600.0],["1997-03-06",5.5,5.75,5.25,5.5,6700.0],["1997-03-07",5.5,5.875,5.5,5.5,2400.0],["1997-03-10",5.6875,5.6875,5.6875,5.6875,600.0],["1997-03-11",5.75,5.75,5.375,5.4375,12200.0],["1997-03-12",5.4375,5.5,5.375,5.375,25600.0],["1997-03-13",5.375,5.375,5.125,5.125,17100.0],["1997-03-14",5.125,5.625,5.125,5.25,16800.0],["1997-03-17",5.25,5.25,5.25,5.25,2500.0],["1997-03-18",5.625,5.625,5.375,5.5,2300.0],["1997-03-19",5.625,5.625,5.625,5.625,800.0],["1997-03-20",5.25,5.25,5.125,5.25,4300.0],["1997-03-21",5.375,5.5,5.25,5.25,10600.0],["1997-03-24",5.5,5.5,5.25,5.25,2500.0],["1997-03-25",5.625,5.625,5.25,5.625,3300.0],["1997-03-26",5.25,5.5,5.25,5.375,11300.0],["1997-03-27",5.25,5.5,5.125,5.125,13000.0],["1997-03-31",5.125,5.125,4.75,5.0,12800.0],["1997-04-01",5.125,5.25,5.0,5.125,14400.0],["1997-04-02",5.0,5.0,5.0,5.0,400.0],["1997-04-03",5.0,5.0,5.0,5.0,1000.0],["1997-04-04",5.25,5.25,5.125,5.125,4100.0],["1997-04-07",5.375,5.5,5.125,5.25,8800.0],["1997-04-08",5.25,5.5,5.25,5.5,10000.0],["1997-04-09",5.125,5.125,5.125,5.125,1100.0],["1997-04-10",5.125,5.125,5.125,5.125,400.0],["1997-04-11",5.125,5.125,5.125,5.125,0.0],["1997-04-14",5.125,5.125,5.125,5.125,1300.0],["1997-04-15",5.125,5.125,5.125,5.125,400.0],["1997-04-16",5.5,5.5,5.5,5.5,600.0],["1997-04-17",5.125,5.125,5.125,5.125,1000.0],["1997-04-18",5.375,5.375,5.0,5.0,2100.0],["1997-04-21",5.375,5.375,5.0,5.2188,15500.0],["1997-04-22",5.125,5.375,5.0,5.2188,21800.0],["1997-04-23",5.0,5.25,5.0,5.125,20500.0],["1997-04-24",5.375,5.375,5.125,5.125,2000.0],["1997-04-25",5.125,5.375,5.125,5.375,4300.0],["1997-04-28",5.5,5.5,5.5,5.5,600.0],["1997-04-29",5.0,5.0,5.0,5.0,300.0],["1997-04-30",5.125,5.125,5.125,5.125,2500.0],["1997-05-01",5.125,5.375,5.0,5.375,36400.0],["1997-05-02",5.25,5.25,5.25,5.25,2100.0],["1997-05-05",5.25,5.5,5.25,5.375,1800.0],["1997-05-06",5.5,5.5,5.5,5.5,100.0],["1997-05-07",5.25,5.25,5.25,5.25,3300.0],["1997-05-08",5.25,5.25,5.25,5.25,0.0],["1997-05-09",5.25,5.25,5.25,5.25,600.0],["1997-05-12",5.5,5.5,5.25,5.5,5200.0],["1997-05-13",5.5,5.5,5.25,5.375,12100.0],["1997-05-14",5.625,5.625,5.375,5.375,15300.0],["1997-05-15",5.625,5.625,5.25,5.625,26700.0],["1997-05-16",5.5,5.5,5.5,5.5,300.0],["1997-05-19",5.5,5.75,5.5,5.75,700.0],["1997-05-20",5.375,5.375,5.25,5.25,4600.0],["1997-05-21",5.375,5.375,5.375,5.375,200.0],["1997-05-22",5.25,5.25,5.25,5.25,800.0],["1997-05-23",5.25,5.25,5.25,5.25,0.0],["1997-05-27",5.25,5.5,5.25,5.5,2000.0],["1997-05-28",5.5,5.5,5.5,5.5,500.0],["1997-05-29",5.375,5.375,5.25,5.25,900.0],["1997-05-30",5.25,5.25,5.25,5.25,3000.0],["1997-06-02",5.25,5.5,5.25,5.5,1500.0],["1997-06-03",5.25,5.25,5.125,5.125,1900.0],["1997-06-04",5.125,5.125,5.125,5.125,500.0],["1997-06-05",5.125,5.125,5.125,5.125,0.0],["1997-06-06",5.125,5.125,5.125,5.125,0.0],["1997-06-09",5.375,5.375,5.125,5.25,12800.0],["1997-06-10",5.25,5.25,5.25,5.25,0.0],["1997-06-11",5.25,5.25,5.25,5.25,0.0],["1997-06-12",5.25,5.25,5.25,5.25,500.0],["1997-06-13",5.25,5.25,5.125,5.125,12700.0],["1997-06-16",5.125,5.1875,5.125,5.125,11700.0],["1997-06-17",5.0,5.0,5.0,5.0,3000.0],["1997-06-18",5.0,5.0,5.0,5.0,200.0],["1997-06-19",5.0,5.0,5.0,5.0,0.0],["1997-06-20",5.0,5.0,5.0,5.0,200.0],["1997-06-23",5.0,5.0,5.0,5.0,0.0],["1997-06-24",5.0,5.0,5.0,5.0,1000.0],["1997-06-25",5.0,5.0,5.0,5.0,1700.0],["1997-06-26",5.0,5.0,5.0,5.0,3400.0],["1997-06-27",5.1875,5.1875,5.1875,5.1875,200.0],["1997-06-30",5.0,5.0,5.0,5.0,300.0],["1997-07-01",5.0,5.0,5.0,5.0,1000.0],["1997-07-02",5.0,5.0,5.0,5.0,2400.0],["1997-07-03",5.0,5.0,5.0,5.0,400.0],["1997-07-07",5.0,5.0,5.0,5.0,500.0],["1997-07-08",5.0,5.0,5.0,5.0,5600.0],["1997-07-09",5.0,5.0,5.0,5.0,1500.0],["1997-07-10",5.0,5.0,5.0,5.0,5000.0],["1997-07-11",5.0,5.0,5.0,5.0,600.0],["1997-07-14",5.0,5.0,5.0,5.0,100.0],["1997-07-15",5.0,5.125,5.0,5.0,5400.0],["1997-07-16",5.0,5.0,5.0,5.0,4800.0],["1997-07-17",5.0,5.0,5.0,5.0,8700.0],["1997-07-18",5.0,5.0,5.0,5.0,5200.0],["1997-07-21",5.0,5.0,5.0,5.0,25400.0],["1997-07-22",5.0,5.0,5.0,5.0,100.0],["1997-07-23",5.0,5.0,5.0,5.0,1000.0],["1997-07-24",5.0,5.0,5.0,5.0,1300.0],["1997-07-25",5.0,5.0,5.0,5.0,1700.0],["1997-07-28",5.0,5.0,5.0,5.0,0.0],["1997-07-29",5.0,5.25,5.0,5.125,9200.0],["1997-07-30",5.25,5.25,4.875,4.875,2500.0],["1997-07-31",4.875,4.875,4.875,4.875,100.0],["1997-08-01",4.875,5.25,4.875,5.0,3800.0],["1997-08-04",5.0,5.0,4.875,4.875,1400.0],["1997-08-05",5.125,5.125,5.0,5.125,5000.0],["1997-08-06",4.875,4.875,4.875,4.875,300.0],["1997-08-07",4.875,4.875,4.875,4.875,3100.0],["1997-08-08",4.875,4.875,4.875,4.875,4000.0],["1997-08-11",4.875,4.875,4.875,4.875,1500.0],["1997-08-12",5.125,5.125,5.125,5.125,4500.0],["1997-08-13",4.875,4.875,4.875,4.875,600.0],["1997-08-14",4.875,4.875,4.75,4.75,5000.0],["1997-08-15",5.0,5.0,4.75,4.75,9100.0],["1997-08-18",4.75,4.75,4.75,4.75,1500.0],["1997-08-19",4.75,4.75,4.75,4.75,200.0],["1997-08-20",4.75,4.75,4.75,4.75,0.0],["1997-08-21",4.75,4.75,4.75,4.75,0.0],["1997-08-22",4.75,4.75,4.75,4.75,1200.0],["1997-08-25",4.625,4.625,4.625,4.625,2600.0],["1997-08-26",4.625,4.625,4.625,4.625,5500.0],["1997-08-27",4.875,4.875,4.625,4.625,900.0],["1997-08-28",4.625,4.625,4.625,4.625,1800.0],["1997-08-29",4.625,4.625,4.625,4.625,0.0],["1997-09-02",4.75,4.75,4.75,4.75,500.0],["1997-09-03",4.875,4.875,4.875,4.875,600.0],["1997-09-04",4.625,4.875,4.625,4.875,200.0],["1997-09-05",4.875,5.0,4.625,4.625,3800.0],["1997-09-08",4.625,4.875,4.625,4.875,1100.0],["1997-09-09",4.875,4.875,4.625,4.625,3800.0],["1997-09-10",4.625,4.875,4.625,4.875,2700.0],["1997-09-11",4.875,4.875,4.875,4.875,1000.0],["1997-09-12",4.625,4.75,4.625,4.75,2700.0],["1997-09-15",4.75,4.75,4.75,4.75,1600.0],["1997-09-16",4.75,4.75,4.75,4.75,0.0],["1997-09-17",4.625,4.75,4.375,4.5,38700.0],["1997-09-18",4.75,4.75,4.5,4.5,500.0],["1997-09-19",4.5,4.875,4.5,4.875,5400.0],["1997-09-22",4.5,4.75,4.5,4.75,5000.0],["1997-09-23",4.75,4.75,4.25,4.375,7800.0],["1997-09-24",4.375,4.375,4.375,4.375,0.0],["1997-09-25",4.5,4.625,4.5,4.625,2800.0],["1997-09-26",4.25,4.25,4.0,4.125,6000.0],["1997-09-29",4.0,4.25,3.875,4.0,6500.0],["1997-09-30",3.875,4.375,3.875,4.125,12800.0],["1997-10-01",4.25,4.25,4.2188,4.25,4000.0],["1997-10-02",4.25,4.25,4.25,4.25,0.0],["1997-10-03",4.0625,4.0625,4.0625,4.0625,3500.0],["1997-10-06",4.5,4.5,4.125,4.125,25800.0],["1997-10-07",4.4375,4.4375,4.25,4.4375,35700.0],["1997-10-08",4.5625,4.5625,4.375,4.375,1600.0],["1997-10-09",4.375,4.375,4.375,4.375,0.0],["1997-10-10",4.4375,4.5,4.4375,4.5,7500.0],["1997-10-13",4.375,4.375,4.375,4.375,2100.0],["1997-10-14",4.5,4.5,4.4375,4.4375,5300.0],["1997-10-15",4.4375,4.5,4.4375,4.4375,5400.0],["1997-10-16",4.5,4.625,4.4375,4.5938,3100.0],["1997-10-17",4.5,4.5,4.375,4.375,3500.0],["1997-10-20",4.5,4.5,4.25,4.375,9700.0],["1997-10-21",4.375,4.375,4.25,4.25,6000.0],["1997-10-22",4.375,4.375,4.25,4.25,5000.0],["1997-10-23",4.5,4.5,4.5,4.5,4500.0],["1997-10-24",4.5,4.5,4.5,4.5,5000.0],["1997-10-27",4.5,4.5,4.375,4.375,14200.0],["1997-10-28",4.25,4.375,4.25,4.25,10500.0],["1997-10-29",4.25,4.25,4.125,4.25,2500.0],["1997-10-30",4.375,4.625,4.375,4.5,19500.0],["1997-10-31",4.5,4.5,4.3125,4.5,22300.0],["1997-11-03",4.375,4.375,4.25,4.25,3000.0],["1997-11-04",4.25,4.375,4.25,4.375,1100.0],["1997-11-05",4.375,4.375,4.375,4.375,0.0],["1997-11-06",4.5,4.5,4.25,4.375,25200.0],["1997-11-07",4.4375,4.4375,4.3125,4.3125,3200.0],["1997-11-10",4.25,4.25,4.25,4.25,500.0],["1997-11-11",4.25,4.25,4.25,4.25,0.0],["1997-11-12",4.25,4.25,4.25,4.25,0.0],["1997-11-13",4.25,4.25,4.25,4.25,0.0],["1997-11-14",4.5,4.5,4.5,4.5,2000.0],["1997-11-17",4.5,4.5,4.5,4.5,0.0],["1997-11-18",4.25,4.25,4.25,4.25,1100.0],["1997-11-19",4.5,4.5,4.375,4.375,1500.0],["1997-11-20",4.375,4.375,4.375,4.375,2500.0],["1997-11-21",4.625,4.625,4.4375,4.4375,3800.0],["1997-11-24",4.5,4.5,4.4375,4.4375,1900.0],["1997-11-25",4.4375,4.5,4.4375,4.4375,18600.0],["1997-11-26",4.4375,4.5,4.4375,4.4375,13000.0],["1997-11-28",4.4375,4.5,4.4375,4.5,6000.0],["1997-12-01",4.375,4.375,4.375,4.375,2100.0],["1997-12-02",4.375,4.5,4.375,4.5,10000.0],["1997-12-03",4.375,4.375,4.375,4.375,1200.0],["1997-12-04",4.375,4.375,4.375,4.375,0.0],["1997-12-05",4.375,4.375,4.375,4.375,1400.0],["1997-12-08",4.375,4.5,4.375,4.5,39300.0],["1997-12-09",4.375,4.375,4.375,4.375,200.0],["1997-12-10",4.375,4.375,4.375,4.375,1200.0],["1997-12-11",4.375,4.375,4.375,4.375,1100.0],["1997-12-12",4.5,4.5,4.375,4.375,4200.0],["1997-12-15",4.375,4.375,4.375,4.375,500.0],["1997-12-16",4.375,4.375,4.375,4.375,100.0],["1997-12-17",4.375,4.375,4.375,4.375,0.0],["1997-12-18",4.5,4.5,4.5,4.5,1100.0],["1997-12-19",4.5,4.5,4.5,4.5,0.0],["1997-12-22",4.375,4.375,4.375,4.375,100.0],["1997-12-23",4.5,4.5,4.5,4.5,300.0],["1997-12-24",4.5,4.5,4.5,4.5,500.0],["1997-12-26",4.375,4.375,4.375,4.375,1500.0],["1997-12-29",4.375,4.375,4.375,4.375,1800.0],["1997-12-30",4.375,4.375,4.375,4.375,2200.0],["1997-12-31",4.375,4.375,4.375,4.375,8600.0],["1998-01-02",4.375,4.625,4.375,4.375,20200.0],["1998-01-05",4.4688,4.5625,4.375,4.5625,2100.0],["1998-01-06",4.375,4.5,4.375,4.375,32900.0],["1998-01-07",4.375,4.5,4.375,4.5,5300.0],["1998-01-08",4.5,4.5,4.5,4.5,0.0],["1998-01-09",4.25,4.25,4.25,4.25,500.0],["1998-01-12",4.625,4.625,4.25,4.25,1200.0],["1998-01-13",4.25,4.25,4.25,4.25,1300.0],["1998-01-14",4.375,4.375,4.375,4.375,200.0],["1998-01-15",4.5,4.625,4.5,4.625,1500.0],["1998-01-16",4.625,4.625,4.625,4.625,0.0],["1998-01-20",4.375,4.5,4.25,4.25,3000.0],["1998-01-21",4.5,4.5,4.25,4.25,400.0],["1998-01-22",4.25,4.375,4.25,4.375,1200.0],["1998-01-23",4.25,4.5,4.25,4.25,15000.0],["1998-01-26",4.25,4.25,4.25,4.25,0.0],["1998-01-27",4.25,4.25,4.25,4.25,0.0],["1998-01-28",4.25,4.25,3.875,4.1875,28900.0],["1998-01-29",4.0625,4.1875,4.0625,4.1875,5000.0],["1998-01-30",4.1875,4.1875,4.1875,4.1875,0.0],["1998-02-02",4.0625,4.1875,4.0625,4.1875,15000.0],["1998-02-03",4.1875,4.1875,4.1875,4.1875,0.0],["1998-02-04",4.1875,4.1875,4.1875,4.1875,0.0],["1998-02-05",4.125,4.125,4.125,4.125,3500.0],["1998-02-06",4.125,4.125,4.125,4.125,0.0],["1998-02-09",4.125,4.125,4.125,4.125,0.0],["1998-02-10",4.0625,4.0625,4.0625,4.0625,700.0],["1998-02-11",4.125,4.125,4.125,4.125,3000.0],["1998-02-12",4.125,4.125,4.125,4.125,300.0],["1998-02-13",4.4375,4.4375,4.4375,4.4375,600.0],["1998-02-17",4.125,4.375,4.125,4.375,4100.0],["1998-02-18",4.25,4.25,4.25,4.25,200.0],["1998-02-19",4.1875,4.1875,4.1875,4.1875,4600.0],["1998-02-20",4.4375,4.4375,4.1875,4.1875,1700.0],["1998-02-23",4.3125,4.4375,4.1875,4.4375,4900.0],["1998-02-24",4.3125,4.3125,4.3125,4.3125,300.0],["1998-02-25",4.375,4.375,4.3125,4.3125,2100.0],["1998-02-26",4.4375,4.4375,4.4375,4.4375,600.0],["1998-02-27",4.4375,4.4375,4.4375,4.4375,0.0],["1998-03-02",4.25,4.25,4.25,4.25,200.0],["1998-03-03",4.25,4.375,4.25,4.375,2200.0],["1998-03-04",4.3125,4.4375,4.3125,4.4375,3500.0],["1998-03-05",4.4375,4.4375,4.125,4.125,11900.0],["1998-03-06",4.125,4.125,4.125,4.125,1800.0],["1998-03-09",4.375,4.4375,4.375,4.375,11300.0],["1998-03-10",4.375,4.4375,4.375,4.375,6200.0],["1998-03-11",4.375,4.375,4.375,4.375,300.0],["1998-03-12",4.375,4.375,4.375,4.375,400.0],["1998-03-13",4.5,4.5,4.375,4.375,300.0],["1998-03-16",4.3125,4.5,4.3125,4.4375,10500.0],["1998-03-17",4.5,4.625,4.3125,4.625,5000.0],["1998-03-18",4.625,4.875,4.625,4.875,2400.0],["1998-03-19",4.625,4.875,4.625,4.875,8200.0],["1998-03-20",4.875,4.875,4.875,4.875,0.0],["1998-03-23",4.625,4.625,4.625,4.625,1500.0],["1998-03-24",4.625,4.75,4.625,4.75,8500.0],["1998-03-25",4.375,4.375,4.375,4.375,600.0],["1998-03-26",4.375,4.375,4.375,4.375,0.0],["1998-03-27",4.375,4.5,4.375,4.5,6400.0],["1998-03-30",4.375,4.375,4.375,4.375,200.0],["1998-03-31",4.375,4.375,4.375,4.375,100.0],["1998-04-01",4.375,4.375,4.375,4.375,100.0],["1998-04-02",4.375,4.375,4.375,4.375,0.0],["1998-04-03",4.375,4.375,4.25,4.25,2300.0],["1998-04-06",4.25,4.25,4.0,4.0,4900.0],["1998-04-07",4.0,4.0,4.0,4.0,400.0],["1998-04-08",4.0,4.0,4.0,4.0,0.0],["1998-04-09",4.3125,4.3125,4.25,4.25,2600.0],["1998-04-13",4.25,4.375,4.25,4.25,1100.0],["1998-04-14",4.25,4.25,4.25,4.25,0.0],["1998-04-15",4.25,4.25,4.25,4.25,2300.0],["1998-04-16",4.375,4.375,4.25,4.25,600.0],["1998-04-17",4.375,4.375,4.375,4.375,900.0],["1998-04-20",4.1875,4.1875,4.1875,4.1875,100.0],["1998-04-21",4.1875,4.1875,4.1875,4.1875,500.0],["1998-04-22",4.25,4.25,4.25,4.25,300.0],["1998-04-23",4.25,4.25,4.25,4.25,0.0],["1998-04-24",4.1875,4.1875,4.0,4.125,3800.0],["1998-04-27",4.0625,4.0625,4.0625,4.0625,1200.0],["1998-04-28",4.0625,4.0625,4.0625,4.0625,500.0],["1998-04-29",4.375,4.375,4.0625,4.0625,300.0],["1998-04-30",4.0625,4.0625,4.0625,4.0625,4700.0],["1998-05-01",4.0625,4.125,4.0625,4.125,3700.0],["1998-05-04",4.0,4.0,4.0,4.0,700.0],["1998-05-05",4.0,4.0,4.0,4.0,9000.0],["1998-05-06",3.9375,3.9375,3.9375,3.9375,900.0],["1998-05-07",3.8125,4.0,3.8125,4.0,13000.0],["1998-05-08",4.0,4.0,3.9375,3.9375,3800.0],["1998-05-11",4.125,4.125,3.9375,3.9375,4400.0],["1998-05-12",3.9375,3.9375,3.875,3.875,1700.0],["1998-05-13",3.875,3.875,3.875,3.875,0.0],["1998-05-14",4.0,4.0,3.875,3.875,1200.0],["1998-05-15",4.0,4.0,4.0,4.0,1000.0],["1998-05-18",4.0,4.0,4.0,4.0,0.0],["1998-05-19",4.0,4.0,4.0,4.0,1800.0],["1998-05-20",4.0,4.0,4.0,4.0,1100.0],["1998-05-21",3.875,3.875,3.875,3.875,200.0],["1998-05-22",3.875,3.875,3.875,3.875,0.0],["1998-05-26",3.875,3.875,3.8125,3.8125,2800.0],["1998-05-27",3.875,4.0,3.875,4.0,12000.0],["1998-05-28",3.875,3.875,3.875,3.875,100.0],["1998-05-29",3.875,3.875,3.875,3.875,1000.0],["1998-06-01",3.8125,3.8125,3.8125,3.8125,2400.0],["1998-06-02",3.8125,3.8125,3.8125,3.8125,500.0],["1998-06-03",3.8125,3.8125,3.8125,3.8125,500.0],["1998-06-04",3.8125,3.8125,3.8125,3.8125,1000.0],["1998-06-05",3.6875,3.6875,3.6875,3.6875,3200.0],["1998-06-08",3.6875,3.6875,3.6875,3.6875,900.0],["1998-06-09",3.6875,3.6875,3.6875,3.6875,100.0],["1998-06-10",3.75,3.75,3.75,3.75,100.0],["1998-06-11",3.625,3.625,3.625,3.625,600.0],["1998-06-12",3.625,3.625,3.625,3.625,1300.0],["1998-06-15",3.625,3.625,3.625,3.625,1000.0],["1998-06-16",3.625,3.625,3.625,3.625,0.0],["1998-06-17",3.625,3.625,3.5625,3.5625,4500.0],["1998-06-18",3.5625,3.5625,3.5625,3.5625,500.0],["1998-06-19",3.5625,3.5625,3.5625,3.5625,4600.0],["1998-06-22",3.5625,3.5625,3.5625,3.5625,700.0],["1998-06-23",3.5625,3.5625,3.5625,3.5625,300.0],["1998-06-24",3.5625,3.5625,3.5625,3.5625,200.0],["1998-06-25",3.5625,3.5625,3.5625,3.5625,200.0],["1998-06-26",3.5625,3.5625,3.5625,3.5625,100.0],["1998-06-29",3.5625,3.5625,3.5625,3.5625,800.0],["1998-06-30",3.5625,3.5625,3.5625,3.5625,100.0],["1998-07-01",3.5625,3.5625,3.5625,3.5625,0.0],["1998-07-02",3.5625,3.75,3.5625,3.75,1200.0],["1998-07-06",3.75,3.75,3.5625,3.5625,2100.0],["1998-07-07",3.5625,3.5625,3.5625,3.5625,0.0],["1998-07-08",3.5625,3.5625,3.5625,3.5625,1000.0],["1998-07-09",3.5625,3.5625,3.5625,3.5625,0.0],["1998-07-10",3.5625,3.5625,3.5625,3.5625,2100.0],["1998-07-13",3.5625,3.5625,3.5625,3.5625,1300.0],["1998-07-14",3.5625,3.75,3.5625,3.75,2300.0],["1998-07-15",3.5625,3.5625,3.5625,3.5625,3000.0],["1998-07-16",3.5625,3.5625,3.5625,3.5625,2000.0],["1998-07-17",3.5625,3.5625,3.5625,3.5625,300.0],["1998-07-20",3.5625,3.5625,3.5625,3.5625,200.0],["1998-07-21",3.5625,3.5625,3.5625,3.5625,100.0],["1998-07-22",3.5625,3.5625,3.4375,3.5,4700.0],["1998-07-23",3.375,3.375,3.25,3.25,3700.0],["1998-07-24",3.5,3.5,3.25,3.25,26900.0],["1998-07-27",3.375,3.375,3.25,3.3125,9700.0],["1998-07-28",3.3125,3.3125,3.3125,3.3125,200.0],["1998-07-29",3.3125,3.3125,3.3125,3.3125,1000.0],["1998-07-30",3.3125,3.3125,3.3125,3.3125,600.0],["1998-07-31",3.3125,3.4062,3.3125,3.3125,1100.0],["1998-08-03",3.5,3.5,3.5,3.5,1000.0],["1998-08-04",3.3438,3.3438,3.3438,3.3438,1000.0],["1998-08-05",3.3125,3.3125,3.3125,3.3125,1400.0],["1998-08-06",3.5,3.5,3.3125,3.3125,3200.0],["1998-08-07",3.3125,3.375,3.25,3.375,6200.0],["1998-08-10",3.4375,3.4375,3.25,3.25,42000.0],["1998-08-11",3.25,3.25,3.25,3.25,0.0],["1998-08-12",3.3125,3.3125,3.3125,3.3125,300.0],["1998-08-13",3.3125,3.3125,3.3125,3.3125,4000.0],["1998-08-14",3.25,3.25,3.25,3.25,2000.0],["1998-08-17",3.25,3.25,3.25,3.25,0.0],["1998-08-18",3.25,3.25,3.25,3.25,400.0],["1998-08-19",3.25,3.25,3.25,3.25,0.0],["1998-08-20",3.25,3.25,3.25,3.25,0.0],["1998-08-21",3.25,3.25,3.25,3.25,1000.0],["1998-08-24",3.25,3.25,3.25,3.25,0.0],["1998-08-25",3.1875,3.1875,3.1875,3.1875,2000.0],["1998-08-26",3.1875,3.1875,3.1875,3.1875,2000.0],["1998-08-27",3.1875,3.1875,3.1875,3.1875,3000.0],["1998-08-28",3.1875,3.1875,3.1875,3.1875,0.0],["1998-08-31",3.1875,3.1875,3.1875,3.1875,2000.0],["1998-09-01",3.1875,3.1875,3.0,3.0,6700.0],["1998-09-02",3.0,3.0,2.9375,2.9375,500.0],["1998-09-03",2.9375,2.9375,2.9375,2.9375,500.0],["1998-09-04",2.9375,2.9375,2.9375,2.9375,500.0],["1998-09-08",2.9375,3.0,2.9375,3.0,3100.0],["1998-09-09",3.0,3.0,3.0,3.0,0.0],["1998-09-10",3.0,3.0,3.0,3.0,2300.0],["1998-09-11",3.0,3.0,3.0,3.0,200.0],["1998-09-14",3.0,3.0,3.0,3.0,1000.0],["1998-09-15",3.125,3.125,3.125,3.125,1000.0],["1998-09-16",3.125,3.125,3.125,3.125,0.0],["1998-09-17",3.125,3.125,3.125,3.125,200.0],["1998-09-18",3.125,3.125,3.125,3.125,0.0],["1998-09-21",3.125,3.125,3.125,3.125,0.0],["1998-09-22",3.0,3.0,3.0,3.0,100.0],["1998-09-23",3.375,3.375,3.375,3.375,500.0],["1998-09-24",2.9375,2.9375,2.9375,2.9375,1000.0],["1998-09-25",2.9375,2.9375,2.9375,2.9375,0.0],["1998-09-28",3.0,3.0,3.0,3.0,1000.0],["1998-09-29",3.0,3.0,3.0,3.0,4000.0],["1998-09-30",3.0,3.0,3.0,3.0,6300.0],["1998-10-01",3.0,3.25,2.9375,2.9375,25600.0],["1998-10-02",2.9375,2.9375,2.9375,2.9375,400.0],["1998-10-05",2.875,2.875,2.875,2.875,2100.0],["1998-10-06",2.8125,2.8125,2.75,2.75,2100.0],["1998-10-07",2.75,2.75,2.75,2.75,0.0],["1998-10-08",2.75,2.75,2.5,2.5,3600.0],["1998-10-09",2.5,2.5,2.5,2.5,0.0],["1998-10-12",2.5625,2.5625,2.5625,2.5625,1300.0],["1998-10-13",2.5625,2.5625,2.5625,2.5625,200.0],["1998-10-14",2.625,2.6875,2.625,2.6875,10800.0],["1998-10-15",2.6875,2.6875,2.6875,2.6875,0.0],["1998-10-16",2.75,2.75,2.75,2.75,200.0],["1998-10-19",2.75,2.75,2.75,2.75,0.0],["1998-10-20",2.5625,2.75,2.5625,2.75,1200.0],["1998-10-21",2.75,2.75,2.75,2.75,0.0],["1998-10-22",2.5625,2.5625,2.5625,2.5625,500.0],["1998-10-23",2.5625,2.625,2.5625,2.625,5700.0],["1998-10-26",2.5625,2.5625,2.5625,2.5625,5000.0],["1998-10-27",2.8125,2.8125,2.8125,2.8125,600.0],["1998-10-28",2.8125,2.8125,2.8125,2.8125,200.0],["1998-10-29",2.8125,2.8125,2.8125,2.8125,0.0],["1998-10-30",2.8125,2.8125,2.8125,2.8125,0.0],["1998-11-02",2.8125,2.8125,2.8125,2.8125,0.0],["1998-11-03",2.8125,2.8125,2.8125,2.8125,0.0],["1998-11-04",2.8125,2.8125,2.8125,2.8125,5800.0],["1998-11-05",2.9375,2.9375,2.9375,2.9375,200.0],["1998-11-06",2.9375,2.9375,2.75,2.75,900.0],["1998-11-09",2.9375,2.9375,2.75,2.75,600.0],["1998-11-10",2.75,2.75,2.75,2.75,0.0],["1998-11-11",2.75,2.75,2.75,2.75,0.0],["1998-11-12",2.75,2.75,2.75,2.75,0.0],["1998-11-13",2.75,2.75,2.75,2.75,0.0],["1998-11-16",2.9375,2.9375,2.8125,2.8125,4000.0],["1998-11-17",2.875,2.9375,2.625,2.9375,3100.0],["1998-11-18",2.625,2.75,2.5625,2.625,4200.0],["1998-11-19",2.625,2.625,2.625,2.625,0.0],["1998-11-20",2.875,2.875,2.875,2.875,100.0],["1998-11-23",2.625,2.625,2.625,2.625,600.0],["1998-11-24",2.75,2.75,2.75,2.75,1000.0],["1998-11-25",2.75,2.75,2.5625,2.5625,3600.0],["1998-11-27",2.5625,2.5625,2.5625,2.5625,0.0],["1998-11-30",2.5625,2.5625,2.5625,2.5625,0.0],["1998-12-01",2.5625,2.5625,2.375,2.5,4300.0],["1998-12-02",2.5,2.75,2.5,2.5625,2300.0],["1998-12-03",2.5625,2.5625,2.5625,2.5625,0.0],["1998-12-04",2.5625,2.5625,2.4375,2.5,1800.0],["1998-12-07",2.5,2.5,2.25,2.25,1800.0],["1998-12-08",2.25,2.25,2.0,2.0,46200.0],["1998-12-09",1.875,1.875,1.75,1.8125,9500.0],["1998-12-10",2.0625,2.0625,1.8125,1.8125,7800.0],["1998-12-11",1.8125,2.0,1.8125,2.0,2200.0],["1998-12-14",1.8125,1.8125,1.8125,1.8125,1800.0],["1998-12-15",1.8125,1.8125,1.8125,1.8125,2300.0],["1998-12-16",1.8125,1.8125,1.8125,1.8125,1000.0],["1998-12-17",1.8125,1.8125,1.8125,1.8125,0.0],["1998-12-18",2.0625,2.0625,1.75,1.75,13300.0],["1998-12-21",1.75,1.75,1.6875,1.75,21500.0],["1998-12-22",1.75,1.75,1.75,1.75,0.0],["1998-12-23",1.6875,1.6875,1.6875,1.6875,1000.0],["1998-12-24",1.6875,1.6875,1.6875,1.6875,0.0],["1998-12-28",1.9375,1.9375,1.8125,1.8125,11900.0],["1998-12-29",1.9375,1.9375,1.8125,1.875,20900.0],["1998-12-30",1.8125,2.0,1.8125,2.0,16900.0],["1998-12-31",1.8125,1.8125,1.8125,1.8125,4800.0],["1999-01-04",1.8125,2.0625,1.8125,2.0625,1300.0],["1999-01-05",2.0625,2.0625,2.0625,2.0625,300.0],["1999-01-06",2.125,2.125,2.0625,2.0625,4000.0],["1999-01-07",2.25,2.25,2.25,2.25,500.0],["1999-01-08",2.25,2.25,2.25,2.25,0.0],["1999-01-11",2.25,2.25,2.25,2.25,0.0],["1999-01-12",2.1875,2.25,2.1875,2.25,2300.0],["1999-01-13",2.1875,2.375,2.1875,2.375,2100.0],["1999-01-14",2.375,2.5,2.375,2.5,16000.0],["1999-01-15",2.5,2.5,2.3125,2.3125,1600.0],["1999-01-19",2.4375,2.4375,2.3125,2.3125,2900.0],["1999-01-20",2.5,2.875,2.3125,2.625,9900.0],["1999-01-21",2.875,3.0,2.75,2.75,10800.0],["1999-01-22",2.875,2.875,2.625,2.75,4900.0],["1999-01-25",2.625,2.625,2.625,2.625,100.0],["1999-01-26",2.875,2.875,2.625,2.625,1600.0],["1999-01-27",2.75,2.75,2.625,2.625,1500.0],["1999-01-28",2.75,2.75,2.625,2.625,2700.0],["1999-01-29",2.625,2.625,2.625,2.625,0.0],["1999-02-01",2.625,2.625,2.625,2.625,300.0],["1999-02-02",2.625,2.625,2.625,2.625,1000.0],["1999-02-03",2.625,2.625,2.625,2.625,1500.0],["1999-02-04",2.625,2.625,2.5625,2.5625,1200.0],["1999-02-05",2.5625,2.5625,2.5625,2.5625,0.0],["1999-02-08",2.5625,2.5625,2.5625,2.5625,2800.0],["1999-02-09",2.5625,2.5625,2.5625,2.5625,0.0],["1999-02-10",2.5625,2.5625,2.5,2.5,4800.0],["1999-02-11",2.5,2.5,2.5,2.5,0.0],["1999-02-12",2.5,2.5,2.5,2.5,0.0],["1999-02-16",2.5,2.5,2.5,2.5,200.0],["1999-02-17",2.5,2.5,2.5,2.5,0.0],["1999-02-18",2.75,2.75,2.75,2.75,1400.0],["1999-02-19",2.75,2.75,2.75,2.75,0.0],["1999-02-22",2.75,2.75,2.75,2.75,0.0],["1999-02-23",2.75,2.75,2.75,2.75,0.0],["1999-02-24",2.5,2.5,2.5,2.5,500.0],["1999-02-25",2.5,2.5,2.5,2.5,0.0],["1999-02-26",2.5,2.5,2.5,2.5,0.0],["1999-03-01",2.5,2.5,2.5,2.5,1200.0],["1999-03-02",2.75,2.75,2.5,2.5,1200.0],["1999-03-03",2.375,2.5,2.25,2.5,800.0],["1999-03-04",2.375,2.5625,2.375,2.5625,300.0],["1999-03-05",2.5625,2.5625,2.5625,2.5625,0.0],["1999-03-08",2.375,2.375,2.3125,2.3125,1200.0],["1999-03-09",2.3125,2.5625,2.3125,2.3125,800.0],["1999-03-10",2.3125,2.3125,2.3125,2.3125,0.0],["1999-03-11",2.3125,2.3125,2.3125,2.3125,1500.0],["1999-03-12",2.3125,2.3125,2.3125,2.3125,200.0],["1999-03-15",2.3125,2.3125,2.3125,2.3125,0.0],["1999-03-16",2.25,2.3125,2.1875,2.3125,3100.0],["1999-03-17",2.125,2.125,1.9375,1.9375,1600.0],["1999-03-18",1.9375,1.9375,1.9375,1.9375,0.0],["1999-03-19",1.75,2.125,1.75,1.8125,15600.0],["1999-03-22",1.875,2.0,1.875,2.0,1800.0],["1999-03-23",1.8125,1.9375,1.8125,1.9375,3200.0],["1999-03-24",1.875,1.9375,1.875,1.9375,6400.0],["1999-03-25",1.8125,1.9375,1.8125,1.8125,600.0],["1999-03-26",1.8125,1.8125,1.8125,1.8125,0.0],["1999-03-29",1.8125,2.0,1.8125,2.0,500.0],["1999-03-30",2.0,2.0,2.0,2.0,0.0],["1999-03-31",2.0,2.0,2.0,2.0,0.0],["1999-04-01",1.8125,2.0,1.8125,2.0,700.0],["1999-04-05",1.875,2.0,1.8125,1.8125,6100.0],["1999-04-06",1.8125,1.8125,1.8125,1.8125,0.0],["1999-04-07",1.8125,1.8125,1.8125,1.8125,100.0],["1999-04-08",1.75,2.0,1.6875,2.0,5400.0],["1999-04-09",1.75,2.0,1.75,1.8125,2900.0],["1999-04-12",1.6875,2.0,1.6875,2.0,600.0],["1999-04-13",1.875,2.0625,1.875,2.0625,5400.0],["1999-04-14",2.0625,2.0625,1.8125,2.0,8000.0],["1999-04-15",2.0625,2.0625,1.625,1.6875,4000.0],["1999-04-16",1.75,2.125,1.75,2.125,1200.0],["1999-04-19",2.125,2.125,1.6875,2.0,1700.0],["1999-04-20",2.0,2.25,1.625,2.25,4000.0],["1999-04-21",2.0,2.0,1.875,1.875,5500.0],["1999-04-22",2.25,2.8125,2.1875,2.375,18100.0],["1999-04-23",2.375,2.625,2.25,2.625,2800.0],["1999-04-26",2.625,2.625,2.375,2.625,4500.0],["1999-04-27",2.5625,2.5625,2.5,2.5,4800.0],["1999-04-28",2.625,2.625,2.625,2.625,2800.0],["1999-04-29",2.625,2.625,2.375,2.625,1600.0],["1999-04-30",2.375,2.625,2.375,2.625,2700.0],["1999-05-03",2.625,2.625,2.625,2.625,0.0],["1999-05-04",2.625,2.625,2.625,2.625,0.0],["1999-05-05",2.25,2.5,2.25,2.5,2800.0],["1999-05-06",2.3125,2.3125,2.3125,2.3125,100.0],["1999-05-07",2.375,2.375,2.25,2.375,6100.0],["1999-05-10",2.375,3.0625,2.375,2.75,28700.0],["1999-05-11",3.0,3.0625,2.8125,2.8125,14800.0],["1999-05-12",2.8125,2.8125,2.8125,2.8125,0.0],["1999-05-13",2.875,2.9375,2.875,2.9375,300.0],["1999-05-14",2.875,2.875,2.625,2.625,4500.0],["1999-05-17",2.625,2.625,2.625,2.625,600.0],["1999-05-18",2.625,2.625,2.625,2.625,0.0],["1999-05-19",2.625,2.625,2.625,2.625,0.0],["1999-05-20",2.625,2.625,2.625,2.625,0.0],["1999-05-21",2.75,2.8125,2.75,2.8125,3100.0],["1999-05-24",2.8125,2.8125,2.7188,2.7188,6700.0],["1999-05-25",2.7188,2.8125,2.4688,2.75,3500.0],["1999-05-26",2.5625,2.8125,2.4375,2.8125,6500.0],["1999-05-27",2.8125,2.8125,2.8125,2.8125,0.0],["1999-05-28",2.5938,2.625,2.5938,2.625,2600.0],["1999-06-01",2.625,2.625,2.625,2.625,0.0],["1999-06-02",2.625,2.625,2.625,2.625,0.0],["1999-06-03",2.5625,2.5625,2.5625,2.5625,200.0],["1999-06-04",2.6875,2.6875,2.4375,2.5,15100.0],["1999-06-07",2.5,2.5,2.5,2.5,600.0],["1999-06-08",2.5,2.5,2.5,2.5,1000.0],["1999-06-09",2.5,2.6875,2.5,2.6875,2600.0],["1999-06-10",2.6875,2.6875,2.6875,2.6875,1100.0],["1999-06-11",2.6875,2.6875,2.6875,2.6875,0.0],["1999-06-14",2.6875,2.6875,2.6875,2.6875,400.0],["1999-06-15",2.5,2.5,2.375,2.375,1700.0],["1999-06-16",2.375,2.375,2.375,2.375,0.0],["1999-06-17",2.375,2.375,2.375,2.375,0.0],["1999-06-18",2.5938,2.6875,2.5938,2.6875,700.0],["1999-06-21",2.625,2.75,2.625,2.75,4500.0],["1999-06-22",2.75,2.75,2.75,2.75,0.0],["1999-06-23",2.75,2.75,2.625,2.625,6300.0],["1999-06-24",2.625,2.625,2.625,2.625,0.0],["1999-06-25",2.625,2.75,2.5625,2.75,2400.0],["1999-06-28",2.5625,2.75,2.5625,2.75,1900.0],["1999-06-29",2.75,2.75,2.75,2.75,0.0],["1999-06-30",2.5625,2.75,2.5625,2.5625,3600.0],["1999-07-01",2.5625,2.5625,2.5625,2.5625,0.0],["1999-07-02",2.5625,2.5625,2.5625,2.5625,500.0],["1999-07-06",2.5625,2.5625,2.5625,2.5625,2200.0],["1999-07-07",2.5625,2.5625,2.5625,2.5625,0.0],["1999-07-08",2.5625,2.5625,2.5625,2.5625,0.0],["1999-07-09",2.5625,2.8125,2.5625,2.5625,9300.0],["1999-07-12",2.5625,2.5625,2.5625,2.5625,300.0],["1999-07-13",2.5625,2.5625,2.5625,2.5625,800.0],["1999-07-14",2.6875,2.6875,2.6875,2.6875,1600.0],["1999-07-15",2.5625,2.6875,2.5625,2.6875,5600.0],["1999-07-16",2.5625,2.6875,2.5625,2.6875,1500.0],["1999-07-19",2.6875,2.6875,2.6875,2.6875,0.0],["1999-07-20",2.5625,2.625,2.5625,2.5625,2400.0],["1999-07-21",2.625,2.625,2.5625,2.5625,3100.0],["1999-07-22",2.5625,2.5625,2.5625,2.5625,0.0],["1999-07-23",2.5625,2.6875,2.5625,2.5625,1200.0],["1999-07-26",2.5,2.5,2.5,2.5,500.0],["1999-07-27",2.5,2.5,2.5,2.5,0.0],["1999-07-28",2.5,2.625,2.5,2.625,1700.0],["1999-07-29",2.625,2.625,2.625,2.625,0.0],["1999-07-30",2.5,2.625,2.5,2.625,1300.0],["1999-08-02",2.625,2.625,2.625,2.625,0.0],["1999-08-03",2.5,2.5,2.5,2.5,1000.0],["1999-08-04",2.5,2.5,2.5,2.5,0.0],["1999-08-05",2.5,2.5,2.5,2.5,0.0],["1999-08-06",2.5,2.5625,2.5,2.5625,2300.0],["1999-08-09",2.5,2.5,2.5,2.5,900.0],["1999-08-10",2.5625,2.625,2.5,2.5,5100.0],["1999-08-11",2.5,2.5,2.5,2.5,1100.0],["1999-08-12",2.5,2.5,2.5,2.5,0.0],["1999-08-13",2.5,2.5,2.5,2.5,0.0],["1999-08-16",2.5,2.5,2.5,2.5,0.0],["1999-08-17",2.5,2.6875,2.5,2.6875,31900.0],["1999-08-18",2.6875,2.6875,2.625,2.625,8500.0],["1999-08-19",2.6875,2.75,2.6875,2.75,2900.0],["1999-08-20",2.6875,2.75,2.5625,2.5625,18600.0],["1999-08-23",2.6875,2.6875,2.5625,2.5625,400.0],["1999-08-24",2.6875,2.6875,2.375,2.4375,4900.0],["1999-08-25",2.5,2.625,2.5,2.5625,30000.0],["1999-08-26",2.5625,2.5625,2.5625,2.5625,0.0],["1999-08-27",2.5,2.7812,2.5,2.7188,65000.0],["1999-08-30",2.7188,2.7188,2.5,2.625,20800.0],["1999-08-31",2.625,2.625,2.625,2.625,0.0],["1999-09-01",2.5,2.7188,2.5,2.7188,2400.0],["1999-09-02",2.7188,3.5,2.5625,3.25,56000.0],["1999-09-03",3.125,3.25,3.0,3.0,34000.0],["1999-09-07",3.2188,3.25,3.0625,3.25,3300.0],["1999-09-08",3.25,3.25,2.75,3.0625,10000.0],["1999-09-09",2.875,3.0625,2.875,3.0625,5200.0],["1999-09-10",2.9375,3.125,2.8125,3.125,8100.0],["1999-09-13",3.125,3.1875,3.125,3.125,9600.0],["1999-09-14",3.125,3.125,3.125,3.125,0.0],["1999-09-15",3.0625,3.0625,3.0625,3.0625,6000.0],["1999-09-16",3.0,3.0,3.0,3.0,2300.0],["1999-09-17",2.8125,2.8125,2.8125,2.8125,600.0],["1999-09-20",2.8906,2.9688,2.8906,2.9688,800.0],["1999-09-21",2.9375,2.9375,2.9375,2.9375,600.0],["1999-09-22",3.1875,3.1875,3.1875,3.1875,200.0],["1999-09-23",3.1875,3.1875,3.1875,3.1875,0.0],["1999-09-24",2.9375,3.0,2.6875,3.0,8100.0],["1999-09-27",2.8125,2.8125,2.8125,2.8125,1000.0],["1999-09-28",3.0,3.0,2.75,2.75,4500.0],["1999-09-29",2.75,2.75,2.75,2.75,0.0],["1999-09-30",3.0,3.1875,3.0,3.1875,2700.0],["1999-10-01",2.8438,2.8438,2.8438,2.8438,200.0],["1999-10-04",3.1875,3.1875,3.1875,3.1875,200.0],["1999-10-05",2.875,2.875,2.875,2.875,500.0],["1999-10-06",2.75,3.0,2.6875,2.6875,10000.0],["1999-10-07",2.625,2.625,2.625,2.625,2000.0],["1999-10-08",2.625,2.625,2.625,2.625,0.0],["1999-10-11",2.8125,2.8125,2.8125,2.8125,500.0],["1999-10-12",2.9375,3.0625,2.9062,3.0625,18600.0],["1999-10-13",3.0,3.0,3.0,3.0,100.0],["1999-10-14",3.0,3.0,3.0,3.0,0.0],["1999-10-15",2.8125,2.8125,2.8125,2.8125,2500.0],["1999-10-18",2.8125,2.8125,2.8125,2.8125,0.0],["1999-10-19",3.0,3.0,2.9375,2.9375,1000.0],["1999-10-20",2.9375,2.9375,2.9375,2.9375,0.0],["1999-10-21",2.8125,2.8125,2.6875,2.8125,14300.0],["1999-10-22",2.8125,2.8125,2.8125,2.8125,1200.0],["1999-10-25",2.8125,2.8125,2.6562,2.6875,38300.0],["1999-10-26",2.875,2.875,2.875,2.875,2500.0],["1999-10-27",2.5938,2.5938,2.5938,2.5938,500.0],["1999-10-28",2.5938,2.5938,2.5938,2.5938,3700.0],["1999-10-29",2.5938,2.5938,2.5938,2.5938,700.0],["1999-11-01",2.5938,2.875,2.5938,2.875,4100.0],["1999-11-02",2.6875,2.6875,2.6875,2.6875,1000.0],["1999-11-03",2.8438,2.875,2.8438,2.875,3000.0],["1999-11-04",2.875,2.875,2.6562,2.6562,12200.0],["1999-11-05",2.6562,2.6562,2.6562,2.6562,0.0],["1999-11-08",2.6562,2.6562,2.625,2.625,2400.0],["1999-11-09",2.625,2.625,2.5938,2.5938,10000.0],["1999-11-10",2.5938,2.5938,2.5938,2.5938,100.0],["1999-11-11",2.75,2.75,2.5938,2.75,1900.0],["1999-11-12",2.6406,2.6875,2.6406,2.6875,1900.0],["1999-11-15",2.625,2.7188,2.625,2.625,19000.0],["1999-11-16",2.625,2.625,2.625,2.625,4300.0],["1999-11-17",2.625,2.8125,2.625,2.75,17300.0],["1999-11-18",2.6875,2.6875,2.6875,2.6875,3000.0],["1999-11-19",2.6875,2.6875,2.6875,2.6875,0.0],["1999-11-22",2.6875,2.8125,2.6875,2.6875,21600.0],["1999-11-23",2.6875,2.6875,2.6875,2.6875,2600.0],["1999-11-24",2.6562,2.8125,2.6562,2.8125,4400.0],["1999-11-26",2.6562,2.6562,2.6562,2.6562,4000.0],["1999-11-29",2.6562,2.75,2.6562,2.75,3600.0],["1999-11-30",2.6562,2.75,2.6562,2.75,16000.0],["1999-12-01",2.75,2.75,2.75,2.75,300.0],["1999-12-02",2.75,2.75,2.75,2.75,0.0],["1999-12-03",2.75,2.75,2.6562,2.6562,3400.0],["1999-12-06",2.75,2.75,2.6562,2.6562,4500.0],["1999-12-07",2.625,2.875,2.625,2.875,5500.0],["1999-12-08",2.75,2.75,2.6875,2.6875,12500.0],["1999-12-09",2.75,2.75,2.75,2.75,9100.0],["1999-12-10",2.75,2.75,2.75,2.75,1200.0],["1999-12-13",2.6875,2.75,2.6875,2.75,5000.0],["1999-12-14",2.75,2.75,2.75,2.75,0.0],["1999-12-15",2.875,2.875,2.625,2.625,8600.0],["1999-12-16",2.625,2.625,2.625,2.625,0.0],["1999-12-17",2.625,2.625,2.5625,2.5625,6200.0],["1999-12-20",2.6562,2.6562,2.5625,2.5625,3500.0],["1999-12-21",2.625,2.75,2.625,2.625,6600.0],["1999-12-22",2.625,2.625,2.625,2.625,600.0],["1999-12-23",2.625,2.625,2.625,2.625,1300.0],["1999-12-27",2.5625,2.625,2.5625,2.625,2100.0],["1999-12-28",2.5625,2.75,2.5,2.75,2500.0],["1999-12-29",2.625,2.75,2.5625,2.625,19100.0],["1999-12-30",2.6562,2.75,2.6562,2.6875,14300.0],["1999-12-31",2.6875,2.6875,2.6562,2.6875,8800.0],["2000-01-03",2.7031,2.7031,2.6875,2.6875,13700.0],["2000-01-04",2.75,2.875,2.25,2.25,19600.0],["2000-01-05",2.5,2.5,2.5,2.5,1700.0],["2000-01-06",2.5625,3.375,2.5625,2.9375,54200.0],["2000-01-07",3.0,3.0,2.75,2.75,17500.0],["2000-01-10",3.0,3.0,2.8125,2.8125,5100.0],["2000-01-11",2.8125,2.875,2.8125,2.8125,1000.0],["2000-01-12",2.7656,3.0,2.7656,3.0,14500.0],["2000-01-13",2.875,2.875,2.875,2.875,100.0],["2000-01-14",2.875,3.0625,2.875,3.0625,6900.0],["2000-01-18",2.625,3.0,2.625,2.875,1800.0],["2000-01-19",2.8594,3.0,2.8594,3.0,10800.0],["2000-01-20",2.9375,3.0,2.9375,3.0,4400.0],["2000-01-21",3.0625,3.0625,2.9375,3.0,2500.0],["2000-01-24",2.9375,2.9375,2.9375,2.9375,500.0],["2000-01-25",2.9375,2.9375,2.9375,2.9375,1000.0],["2000-01-26",2.9375,2.9375,2.9375,2.9375,400.0],["2000-01-27",2.9375,2.9375,2.9375,2.9375,200.0],["2000-01-28",2.8125,2.8125,2.8125,2.8125,1200.0],["2000-01-31",2.8125,2.8125,2.625,2.6875,7800.0],["2000-02-01",2.75,2.75,2.75,2.75,7100.0],["2000-02-02",2.75,2.875,2.75,2.875,1000.0],["2000-02-03",2.8125,2.9375,2.8125,2.9375,2100.0],["2000-02-04",2.9375,2.9375,2.75,2.75,3100.0],["2000-02-07",2.9375,2.9375,2.6875,2.6875,1300.0],["2000-02-08",2.6875,2.6875,2.6875,2.6875,0.0],["2000-02-09",2.6875,2.6875,2.6875,2.6875,0.0],["2000-02-10",2.75,2.9688,2.7188,2.9688,1700.0],["2000-02-11",2.9688,2.9688,2.625,2.875,14800.0],["2000-02-14",2.875,2.875,2.875,2.875,0.0],["2000-02-15",2.875,2.875,2.875,2.875,1300.0],["2000-02-16",2.875,2.875,2.875,2.875,0.0],["2000-02-17",2.75,2.75,2.75,2.75,1000.0],["2000-02-18",2.6875,2.6875,2.6875,2.6875,100.0],["2000-02-22",2.6875,2.8125,2.6875,2.6875,3200.0],["2000-02-23",2.6875,2.6875,2.6875,2.6875,0.0],["2000-02-24",2.625,2.625,2.5625,2.5625,2800.0],["2000-02-25",2.5312,2.5312,2.5312,2.5312,500.0],["2000-02-28",2.5312,2.5312,2.5312,2.5312,0.0],["2000-02-29",2.5312,2.5312,2.5312,2.5312,0.0],["2000-03-01",2.5312,2.5312,2.5312,2.5312,0.0],["2000-03-02",2.5312,2.5312,2.375,2.375,7700.0],["2000-03-03",2.5,2.5,2.5,2.5,2100.0],["2000-03-06",2.5,2.5,2.5,2.5,800.0],["2000-03-07",2.5,2.75,2.5,2.75,2400.0],["2000-03-08",2.75,2.75,2.75,2.75,0.0],["2000-03-09",2.875,2.875,2.875,2.875,100.0],["2000-03-10",2.75,2.75,2.75,2.75,200.0],["2000-03-13",2.5,2.625,2.4688,2.5,9100.0],["2000-03-14",2.625,2.6875,2.5,2.5,3500.0],["2000-03-15",2.4688,2.5625,2.4688,2.5625,700.0],["2000-03-16",2.5,2.625,2.5,2.5625,6900.0],["2000-03-17",2.5,2.5,2.5,2.5,900.0],["2000-03-20",2.625,2.875,2.625,2.875,5300.0],["2000-03-21",2.875,2.875,2.875,2.875,200.0],["2000-03-22",2.5312,2.5312,2.5312,2.5312,800.0],["2000-03-23",2.5312,2.5312,2.5312,2.5312,1300.0],["2000-03-24",2.5312,2.5312,2.5312,2.5312,0.0],["2000-03-27",2.5312,2.5312,2.5,2.5,2600.0],["2000-03-28",2.5,2.5,2.5,2.5,0.0],["2000-03-29",2.5,2.5,2.5,2.5,0.0],["2000-03-30",2.5312,2.875,2.5312,2.875,2800.0],["2000-03-31",2.5312,2.5312,2.5312,2.5312,1100.0],["2000-04-03",2.5312,2.5312,2.5312,2.5312,100.0],["2000-04-04",2.5312,2.5312,2.5312,2.5312,0.0],["2000-04-05",2.5625,2.5625,2.5625,2.5625,200.0],["2000-04-06",2.5625,2.5625,2.5625,2.5625,1600.0],["2000-04-07",2.5625,2.875,2.5312,2.5312,11900.0],["2000-04-10",2.5312,2.625,2.5,2.5,18900.0],["2000-04-11",2.5,2.5,2.5,2.5,0.0],["2000-04-12",2.625,2.8125,2.5625,2.6875,18400.0],["2000-04-13",2.875,2.875,2.75,2.875,26900.0],["2000-04-14",2.9375,3.0,2.6875,2.6875,41700.0],["2000-04-17",2.6875,2.6875,2.6875,2.6875,3600.0],["2000-04-18",2.75,3.0625,2.75,3.0625,7500.0],["2000-04-19",2.875,3.0,2.625,2.625,17300.0],["2000-04-20",3.0,3.0,3.0,3.0,8800.0],["2000-04-24",2.875,2.875,2.875,2.875,2100.0],["2000-04-25",3.0,3.0,2.9062,2.9062,23200.0],["2000-04-26",2.9062,3.0,2.9062,3.0,13300.0],["2000-04-27",3.0,3.0,3.0,3.0,25500.0],["2000-04-28",3.0938,3.375,3.0938,3.375,12600.0],["2000-05-01",3.25,3.25,3.125,3.125,11700.0],["2000-05-02",3.0625,3.0625,3.0625,3.0625,700.0],["2000-05-03",3.0625,3.0625,3.0,3.0,6400.0],["2000-05-04",3.0625,3.0625,3.0,3.0,4100.0],["2000-05-05",2.9375,3.0625,2.9375,3.0625,700.0],["2000-05-08",3.0,3.0,3.0,3.0,1200.0],["2000-05-09",2.9375,2.9375,2.6875,2.75,5900.0],["2000-05-10",2.75,2.75,2.75,2.75,0.0],["2000-05-11",2.75,2.75,2.75,2.75,0.0],["2000-05-12",2.75,2.9375,2.75,2.9375,9200.0],["2000-05-15",2.9375,2.9375,2.8125,2.875,5200.0],["2000-05-16",2.875,2.875,2.75,2.75,19700.0],["2000-05-17",2.75,2.75,2.75,2.75,0.0],["2000-05-18",2.8125,2.8125,2.8125,2.8125,6500.0],["2000-05-19",2.75,2.7812,2.75,2.7812,8300.0],["2000-05-22",2.7812,2.7812,2.7812,2.7812,0.0],["2000-05-23",2.7812,2.9062,2.7812,2.875,15200.0],["2000-05-24",2.7812,2.8125,2.7812,2.8125,2600.0],["2000-05-25",2.8125,2.8125,2.8125,2.8125,0.0],["2000-05-26",2.875,2.875,2.875,2.875,1500.0],["2000-05-30",3.1875,3.1875,2.9062,2.9062,3800.0],["2000-05-31",2.9062,2.9062,2.9062,2.9062,0.0],["2000-06-01",2.9062,2.9062,2.9062,2.9062,0.0],["2000-06-02",2.9062,2.9062,2.9062,2.9062,0.0],["2000-06-05",2.875,2.875,2.875,2.875,2600.0],["2000-06-06",2.875,2.875,2.875,2.875,1000.0],["2000-06-07",2.875,2.875,2.875,2.875,0.0],["2000-06-08",2.8125,2.8125,2.8125,2.8125,800.0],["2000-06-09",2.875,2.875,2.875,2.875,9600.0],["2000-06-12",2.875,2.875,2.875,2.875,0.0],["2000-06-13",3.0,3.1562,3.0,3.1562,7400.0],["2000-06-14",3.1875,3.1875,3.1875,3.1875,2000.0],["2000-06-15",3.25,3.25,3.25,3.25,11600.0],["2000-06-16",3.25,3.25,3.25,3.25,1700.0],["2000-06-19",3.1875,3.1875,3.1875,3.1875,500.0],["2000-06-20",3.125,3.125,3.125,3.125,700.0],["2000-06-21",3.125,3.125,3.125,3.125,0.0],["2000-06-22",3.1875,3.1875,3.1875,3.1875,1100.0],["2000-06-23",3.1875,3.1875,3.1875,3.1875,0.0],["2000-06-26",3.0,3.0,2.75,2.875,4600.0],["2000-06-27",2.875,2.875,2.875,2.875,0.0],["2000-06-28",3.0625,3.0625,3.0625,3.0625,1100.0],["2000-06-29",3.0625,3.0625,3.0625,3.0625,0.0],["2000-06-30",3.125,3.125,3.125,3.125,2000.0],["2000-07-03",3.0625,3.0625,3.0625,3.0625,3000.0],["2000-07-05",3.0938,3.0938,3.0938,3.0938,500.0],["2000-07-06",3.0,3.0,2.9375,2.9375,900.0],["2000-07-07",2.9375,2.9375,2.9375,2.9375,300.0],["2000-07-10",2.9375,2.9375,2.9375,2.9375,400.0],["2000-07-11",2.9375,2.9375,2.9375,2.9375,0.0],["2000-07-12",2.9375,2.9375,2.875,2.875,1200.0],["2000-07-13",2.875,2.875,2.875,2.875,400.0],["2000-07-14",2.875,2.875,2.875,2.875,2400.0],["2000-07-17",2.875,2.875,2.875,2.875,0.0],["2000-07-18",2.875,2.875,2.875,2.875,0.0],["2000-07-19",2.875,2.875,2.875,2.875,0.0],["2000-07-20",2.875,2.875,2.75,2.75,7600.0],["2000-07-21",2.75,2.75,2.75,2.75,800.0],["2000-07-24",3.0625,3.0625,3.0625,3.0625,100.0],["2000-07-25",3.0625,3.0625,3.0625,3.0625,0.0],["2000-07-26",2.875,2.875,2.8125,2.875,3500.0],["2000-07-27",2.875,2.875,2.875,2.875,0.0],["2000-07-28",2.875,2.875,2.875,2.875,0.0],["2000-07-31",2.8125,2.875,2.8125,2.875,900.0],["2000-08-01",2.8125,2.8125,2.8125,2.8125,200.0],["2000-08-02",2.8125,2.8125,2.8125,2.8125,0.0],["2000-08-03",2.8125,2.8125,2.8125,2.8125,0.0],["2000-08-04",2.8125,2.8125,2.625,2.625,1000.0],["2000-08-07",2.625,2.625,2.625,2.625,100.0],["2000-08-08",2.625,2.625,2.625,2.625,0.0],["2000-08-09",2.625,2.625,2.625,2.625,0.0],["2000-08-10",2.625,2.625,2.625,2.625,500.0],["2000-08-11",2.75,2.75,2.75,2.75,5600.0],["2000-08-14",2.625,2.875,2.625,2.875,4000.0],["2000-08-15",2.875,2.875,2.875,2.875,0.0],["2000-08-16",2.625,2.625,2.625,2.625,500.0],["2000-08-17",2.625,2.625,2.625,2.625,0.0],["2000-08-18",2.625,2.625,2.625,2.625,0.0],["2000-08-21",2.625,2.625,2.625,2.625,0.0],["2000-08-22",2.875,2.875,2.875,2.875,3000.0],["2000-08-23",2.875,2.875,2.875,2.875,0.0],["2000-08-24",2.875,2.875,2.875,2.875,0.0],["2000-08-25",2.625,2.875,2.625,2.6875,6500.0],["2000-08-28",2.625,2.875,2.625,2.875,900.0],["2000-08-29",2.8125,3.25,2.8125,3.0625,37500.0],["2000-08-30",2.9375,2.9375,2.9375,2.9375,8100.0],["2000-08-31",3.0,3.0,3.0,3.0,600.0],["2000-09-01",3.0,3.1875,3.0,3.1875,9200.0],["2000-09-05",3.1875,3.1875,3.1875,3.1875,3400.0],["2000-09-06",3.1875,3.1875,3.1875,3.1875,0.0],["2000-09-07",3.1875,3.1875,3.1875,3.1875,0.0],["2000-09-08",3.1875,3.1875,3.1875,3.1875,0.0],["2000-09-11",3.0625,3.0625,3.0625,3.0625,4500.0],["2000-09-12",3.0,3.1875,3.0,3.125,5200.0],["2000-09-13",3.125,3.125,3.125,3.125,0.0],["2000-09-14",3.125,3.1875,3.0625,3.0625,6400.0],["2000-09-15",3.0625,3.0625,3.0625,3.0625,0.0],["2000-09-18",3.0,3.0625,3.0,3.0625,10400.0],["2000-09-19",3.0625,3.0625,3.0625,3.0625,0.0],["2000-09-20",2.875,3.0,2.75,2.875,6100.0],["2000-09-21",2.875,2.875,2.875,2.875,0.0],["2000-09-22",2.75,2.75,2.75,2.75,9100.0],["2000-09-25",2.75,2.75,2.75,2.75,0.0],["2000-09-26",2.875,2.875,2.875,2.875,3000.0],["2000-09-27",2.875,2.875,2.875,2.875,0.0],["2000-09-28",2.75,2.8125,2.75,2.75,14400.0],["2000-09-29",2.75,2.75,2.75,2.75,200.0],["2000-10-02",2.875,2.875,2.8125,2.8125,3900.0],["2000-10-03",2.8125,2.9375,2.8125,2.9375,7200.0],["2000-10-04",3.0,3.0,2.8125,2.8125,3200.0],["2000-10-05",2.8125,2.875,2.8125,2.875,23900.0],["2000-10-06",3.0,3.0625,2.9375,2.9375,31600.0],["2000-10-09",2.9375,2.9375,2.9375,2.9375,900.0],["2000-10-10",2.875,3.0625,2.875,3.0625,10400.0],["2000-10-11",2.9375,2.9375,2.9375,2.9375,4900.0],["2000-10-12",2.9375,3.0625,2.9375,3.0625,17400.0],["2000-10-13",2.6094,3.0,2.5625,3.0,32200.0],["2000-10-16",2.875,3.125,2.875,3.125,2900.0],["2000-10-17",2.875,2.875,2.875,2.875,10000.0],["2000-10-18",2.875,2.875,2.875,2.875,700.0],["2000-10-19",2.75,2.875,2.75,2.875,16900.0],["2000-10-20",2.875,2.875,2.875,2.875,0.0],["2000-10-23",2.875,2.875,2.875,2.875,0.0],["2000-10-24",2.75,2.75,2.75,2.75,29200.0],["2000-10-25",2.9375,2.9375,2.9375,2.9375,300.0],["2000-10-26",2.9375,2.9375,2.9375,2.9375,2300.0],["2000-10-27",3.0,3.0,3.0,3.0,400.0],["2000-10-30",2.75,3.0,2.75,3.0,1900.0],["2000-10-31",3.0,3.0,3.0,3.0,0.0],["2000-11-01",3.0,3.0,3.0,3.0,0.0],["2000-11-02",3.0,3.0,3.0,3.0,0.0],["2000-11-03",3.0,3.0,2.75,3.0,1500.0],["2000-11-06",2.75,3.0,2.75,3.0,2600.0],["2000-11-07",2.75,2.75,2.75,2.75,200.0],["2000-11-08",2.75,2.75,2.75,2.75,0.0],["2000-11-09",2.75,2.75,2.75,2.75,700.0],["2000-11-10",2.75,2.75,2.75,2.75,600.0],["2000-11-13",3.0,3.0,2.7812,3.0,2500.0],["2000-11-14",3.0,3.0,3.0,3.0,1200.0],["2000-11-15",3.0,3.0,2.9375,2.9375,2500.0],["2000-11-16",2.9375,2.9375,2.75,2.75,1700.0],["2000-11-17",2.75,2.75,2.75,2.75,0.0],["2000-11-20",2.75,2.9375,2.75,2.9375,2100.0],["2000-11-21",3.0,3.0,3.0,3.0,1600.0],["2000-11-22",3.0,3.0,3.0,3.0,0.0],["2000-11-24",3.0,3.0,3.0,3.0,0.0],["2000-11-27",2.75,3.0,2.75,3.0,400.0],["2000-11-28",3.0,3.0,2.75,2.75,1900.0],["2000-11-29",2.75,3.0,2.75,2.75,1800.0],["2000-11-30",2.75,2.8125,2.75,2.8125,700.0],["2000-12-01",2.8125,2.8125,2.8125,2.8125,0.0],["2000-12-04",2.75,2.75,2.75,2.75,100.0],["2000-12-05",2.8125,2.8125,2.75,2.75,1200.0],["2000-12-06",2.8125,2.8125,2.8125,2.8125,500.0],["2000-12-07",2.75,2.9688,2.75,2.9688,600.0],["2000-12-08",2.9688,3.0,2.9688,2.9688,3200.0],["2000-12-11",2.9688,2.9688,2.9688,2.9688,6300.0],["2000-12-12",2.9688,2.9688,2.9688,2.9688,0.0],["2000-12-13",2.9688,2.9688,2.9688,2.9688,0.0],["2000-12-14",2.9375,2.9375,2.9375,2.9375,300.0],["2000-12-15",2.8125,2.9375,2.75,2.8125,19400.0],["2000-12-18",2.8125,2.8125,2.8125,2.8125,0.0],["2000-12-19",2.6875,2.6875,2.6875,2.6875,200.0],["2000-12-20",2.625,2.625,2.625,2.625,100.0],["2000-12-21",2.625,2.625,2.625,2.625,800.0],["2000-12-22",3.125,3.125,2.875,2.875,4700.0],["2000-12-26",2.5625,2.5625,2.5625,2.5625,100.0],["2000-12-27",2.625,3.0,2.625,2.625,900.0],["2000-12-28",2.75,2.75,2.625,2.625,700.0],["2000-12-29",2.625,2.9375,2.625,2.9375,4400.0],["2001-01-02",2.9375,2.9375,2.9375,2.9375,0.0],["2001-01-03",2.625,2.625,2.625,2.625,700.0],["2001-01-04",2.625,2.6875,2.625,2.625,1600.0],["2001-01-05",2.625,2.625,2.625,2.625,0.0],["2001-01-08",2.625,2.625,2.625,2.625,0.0],["2001-01-09",2.875,2.875,2.875,2.875,2100.0],["2001-01-10",3.125,3.125,2.875,3.0,3000.0],["2001-01-11",2.8125,2.8125,2.8125,2.8125,3000.0],["2001-01-12",3.125,3.125,3.125,3.125,700.0],["2001-01-16",3.125,3.125,2.75,2.75,500.0],["2001-01-17",3.0,3.125,3.0,3.125,1500.0],["2001-01-18",3.125,3.375,3.125,3.375,4400.0],["2001-01-19",3.0,3.125,2.375,3.125,39500.0],["2001-01-22",3.0,3.125,3.0,3.0625,2000.0],["2001-01-23",2.9375,3.0625,2.9375,3.0625,1100.0],["2001-01-24",3.125,3.4375,3.125,3.25,4800.0],["2001-01-25",3.25,3.25,3.125,3.125,1600.0],["2001-01-26",3.25,3.25,3.125,3.125,9000.0],["2001-01-29",3.25,3.4688,3.25,3.4688,4900.0],["2001-01-30",3.25,3.25,3.25,3.25,1000.0],["2001-01-31",3.25,3.25,3.25,3.25,0.0],["2001-02-01",3.1875,3.1875,3.0,3.0,1500.0],["2001-02-02",3.0,3.0,3.0,3.0,0.0],["2001-02-05",3.125,3.375,3.125,3.375,2300.0],["2001-02-06",3.375,3.375,3.375,3.375,0.0],["2001-02-07",3.375,3.375,3.375,3.375,0.0],["2001-02-08",3.375,3.375,3.375,3.375,0.0],["2001-02-09",3.375,3.4688,3.375,3.4688,6300.0],["2001-02-12",3.4688,3.4688,3.375,3.375,2100.0],["2001-02-13",3.3906,3.5,3.3906,3.5,4000.0],["2001-02-14",3.4844,3.4844,3.25,3.25,3300.0],["2001-02-15",3.4688,3.4688,3.4688,3.4688,9900.0],["2001-02-16",3.4688,3.4688,3.1875,3.1875,600.0],["2001-02-20",3.1406,3.1406,3.125,3.125,300.0],["2001-02-21",3.4688,3.4688,3.25,3.25,1500.0],["2001-02-22",3.25,3.4375,3.125,3.4375,2100.0],["2001-02-23",3.375,3.375,3.375,3.375,200.0],["2001-02-26",3.3594,3.3594,3.3594,3.3594,100.0],["2001-02-27",3.3594,3.3594,3.3594,3.3594,0.0],["2001-02-28",3.375,3.4375,3.375,3.4375,2100.0],["2001-03-01",3.4219,3.625,3.4219,3.625,18000.0],["2001-03-02",3.7188,3.75,3.5,3.5,10200.0],["2001-03-05",3.5,3.625,3.5,3.5625,4500.0],["2001-03-06",3.625,3.625,3.375,3.375,1500.0],["2001-03-07",3.25,3.5,3.25,3.5,1700.0],["2001-03-08",3.5,3.5,3.5,3.5,1200.0],["2001-03-09",3.5,3.5,3.5,3.5,0.0],["2001-03-12",3.5,3.5,3.375,3.5,1400.0],["2001-03-13",3.0,3.25,3.0,3.25,600.0],["2001-03-14",3.4375,3.4375,3.4375,3.4375,600.0],["2001-03-15",3.4375,3.4375,3.4375,3.4375,0.0],["2001-03-16",3.4375,3.4375,3.4375,3.4375,200.0],["2001-03-19",3.25,3.375,3.25,3.25,2100.0],["2001-03-20",3.25,3.25,3.25,3.25,0.0],["2001-03-21",3.125,3.125,3.0,3.0,3100.0],["2001-03-22",3.0,3.25,2.75,3.25,14000.0],["2001-03-23",3.25,3.25,3.25,3.25,0.0],["2001-03-26",3.375,3.375,2.625,3.0,3800.0],["2001-03-27",3.0,3.0,3.0,3.0,0.0],["2001-03-28",3.0625,3.0625,2.875,2.875,4100.0],["2001-03-29",3.0,3.0625,3.0,3.0625,900.0],["2001-03-30",3.125,3.125,3.125,3.125,100.0],["2001-04-02",3.0625,3.0625,2.875,2.875,1000.0],["2001-04-03",2.875,2.875,2.875,2.875,0.0],["2001-04-04",2.875,2.875,2.875,2.875,0.0],["2001-04-05",2.875,2.875,2.875,2.875,0.0],["2001-04-06",2.75,2.75,2.75,2.75,200.0],["2001-04-09",2.75,2.75,2.75,2.75,0.0],["2001-04-10",2.75,2.84,2.74,2.84,3800.0],["2001-04-11",2.85,3.1,2.85,3.1,5200.0],["2001-04-12",3.09,3.25,3.0,3.25,6100.0],["2001-04-16",3.24,3.43,3.2,3.4,4800.0],["2001-04-17",3.49,3.6,3.35,3.35,6500.0],["2001-04-18",3.25,3.25,3.25,3.25,200.0],["2001-04-19",3.25,3.25,3.25,3.25,0.0],["2001-04-20",3.25,3.25,3.2,3.2,1500.0],["2001-04-23",3.11,3.36,3.11,3.36,1000.0],["2001-04-24",3.11,3.11,3.11,3.11,100.0],["2001-04-25",3.35,3.36,3.2,3.2,700.0],["2001-04-26",3.36,3.36,3.25,3.25,1600.0],["2001-04-27",3.25,3.25,3.25,3.25,0.0],["2001-04-30",3.38,3.38,3.38,3.38,200.0],["2001-05-01",3.38,3.4,3.37,3.39,1600.0],["2001-05-02",3.25,3.25,3.25,3.25,300.0],["2001-05-03",3.21,3.21,3.0,3.0,1700.0],["2001-05-04",3.16,3.16,3.16,3.16,200.0],["2001-05-07",3.16,3.16,3.1,3.15,6500.0],["2001-05-08",3.25,3.25,3.25,3.25,200.0],["2001-05-09",3.25,3.25,3.25,3.25,16800.0],["2001-05-10",3.15,3.15,3.15,3.15,400.0],["2001-05-11",3.15,3.15,3.15,3.15,0.0],["2001-05-14",3.22,3.32,3.22,3.32,1400.0],["2001-05-15",3.32,3.32,3.32,3.32,100.0],["2001-05-16",3.32,3.32,3.25,3.32,2300.0],["2001-05-17",3.22,3.25,3.22,3.25,1200.0],["2001-05-18",3.26,3.35,3.26,3.35,1000.0],["2001-05-21",3.37,3.62,3.35,3.43,3500.0],["2001-05-22",3.3,3.3,3.3,3.3,300.0],["2001-05-23",3.3,3.3,3.3,3.3,1000.0],["2001-05-24",3.43,3.43,3.3,3.3,300.0],["2001-05-25",3.3,3.3,3.25,3.25,4100.0],["2001-05-29",3.3,3.31,3.3,3.31,300.0],["2001-05-30",3.31,3.31,3.31,3.31,0.0],["2001-05-31",3.31,3.31,3.31,3.31,300.0],["2001-06-01",3.31,3.43,3.31,3.43,500.0],["2001-06-04",3.35,3.43,3.35,3.35,3000.0],["2001-06-05",3.43,3.43,3.35,3.43,1800.0],["2001-06-06",3.3,3.3,3.3,3.3,100.0],["2001-06-07",3.3,3.3,3.3,3.3,0.0],["2001-06-08",3.35,3.35,3.35,3.35,1000.0],["2001-06-11",3.43,3.55,3.35,3.35,1900.0],["2001-06-12",3.48,3.48,3.48,3.48,2000.0],["2001-06-13",3.48,3.48,3.48,3.48,0.0],["2001-06-14",3.46,3.47,3.35,3.47,700.0],["2001-06-15",3.47,3.47,3.47,3.47,0.0],["2001-06-18",3.47,3.47,3.47,3.47,0.0],["2001-06-19",3.45,3.46,3.45,3.46,3200.0],["2001-06-20",3.36,3.46,3.36,3.46,800.0],["2001-06-21",3.46,3.5,3.46,3.5,1000.0],["2001-06-22",3.35,3.35,3.35,3.35,200.0],["2001-06-25",3.35,3.4,3.29,3.4,3700.0],["2001-06-26",3.42,3.42,3.42,3.42,100.0],["2001-06-27",3.42,3.42,3.42,3.42,0.0],["2001-06-28",3.42,3.42,3.42,3.42,0.0],["2001-06-29",3.42,3.42,3.42,3.42,0.0],["2001-07-02",3.42,3.42,3.42,3.42,0.0],["2001-07-03",3.35,3.35,3.35,3.35,1500.0],["2001-07-05",3.31,3.31,3.31,3.31,800.0],["2001-07-06",3.31,3.31,3.31,3.31,0.0],["2001-07-09",3.28,3.28,3.28,3.28,100.0],["2001-07-10",3.31,3.54,3.31,3.54,2400.0],["2001-07-11",3.35,3.35,3.35,3.35,300.0],["2001-07-12",3.35,3.35,3.35,3.35,0.0],["2001-07-13",3.5,3.5,3.5,3.5,200.0],["2001-07-16",3.5,3.5,3.5,3.5,0.0],["2001-07-17",3.5,3.5,3.5,3.5,0.0],["2001-07-18",3.5,3.5,3.5,3.5,0.0],["2001-07-19",3.5,3.5,3.5,3.5,0.0],["2001-07-20",3.35,3.35,3.35,3.35,100.0],["2001-07-23",3.54,3.54,3.54,3.54,400.0],["2001-07-24",3.54,3.54,3.54,3.54,100.0],["2001-07-25",3.6,3.6,3.5,3.5,700.0],["2001-07-26",3.5,3.5,3.5,3.5,1000.0],["2001-07-27",3.5,3.5,3.5,3.5,0.0],["2001-07-30",3.38,3.54,3.38,3.54,1500.0],["2001-07-31",3.54,3.54,3.54,3.54,0.0],["2001-08-01",3.54,3.54,3.54,3.54,0.0],["2001-08-02",3.55,3.55,3.55,3.55,1500.0],["2001-08-03",3.55,3.72,3.55,3.72,2400.0],["2001-08-06",3.8,3.99,3.75,3.99,10400.0],["2001-08-07",3.99,4.0,3.99,4.0,700.0],["2001-08-08",3.95,3.95,3.95,3.95,1300.0],["2001-08-09",3.87,3.87,3.75,3.75,500.0],["2001-08-10",3.75,3.75,3.75,3.75,0.0],["2001-08-13",3.9,4.1,3.9,4.1,2100.0],["2001-08-14",4.0,4.0,3.75,3.9,2400.0],["2001-08-15",3.9,3.9,3.9,3.9,0.0],["2001-08-16",3.9,3.9,3.75,3.75,1200.0],["2001-08-17",3.75,3.75,3.75,3.75,0.0],["2001-08-20",3.75,3.75,3.75,3.75,200.0],["2001-08-21",3.75,3.75,3.75,3.75,0.0],["2001-08-22",3.75,3.75,3.75,3.75,0.0],["2001-08-23",3.75,3.75,3.75,3.75,0.0],["2001-08-24",3.75,3.75,3.75,3.75,0.0],["2001-08-27",3.75,3.75,3.75,3.75,200.0],["2001-08-28",3.98,3.98,3.98,3.98,1000.0],["2001-08-29",3.88,3.88,3.88,3.88,200.0],["2001-08-30",4.05,4.05,4.05,4.05,600.0],["2001-08-31",4.05,4.05,4.05,4.05,2600.0],["2001-09-04",4.05,4.05,4.05,4.05,200.0],["2001-09-05",4.05,4.05,3.7,3.7,4000.0],["2001-09-06",3.7,3.7,3.7,3.7,0.0],["2001-09-07",3.78,4.05,3.78,4.05,1200.0],["2001-09-10",3.95,3.95,3.71,3.71,3100.0],["2001-09-17",4.02,4.05,3.85,3.85,4000.0],["2001-09-18",4.09,4.29,4.0,4.29,5200.0],["2001-09-19",4.28,4.29,4.0,4.0,9200.0],["2001-09-20",4.23,4.24,4.15,4.15,3300.0],["2001-09-21",4.1,4.1,3.78,3.78,3700.0],["2001-09-24",3.78,4.24,3.78,4.05,2100.0],["2001-09-25",4.15,4.15,3.83,4.15,2600.0],["2001-09-26",3.86,4.17,3.86,4.17,3000.0],["2001-09-27",4.0,4.17,3.9,4.17,1900.0],["2001-09-28",4.17,4.17,4.17,4.17,1200.0],["2001-10-01",4.22,4.37,4.22,4.27,9600.0],["2001-10-02",4.34,4.5,4.22,4.37,9900.0],["2001-10-03",4.44,5.34,4.4,5.28,52300.0],["2001-10-04",5.34,6.35,5.28,5.38,82200.0],["2001-10-05",5.51,5.6,4.98,5.56,51300.0],["2001-10-08",5.7,5.7,5.0,5.25,23800.0],["2001-10-09",4.76,5.2,4.76,5.2,7900.0],["2001-10-10",4.88,6.4,4.88,5.86,77900.0],["2001-10-11",6.25,6.45,5.85,6.4,55400.0],["2001-10-12",6.49,6.5,5.97,6.24,36500.0],["2001-10-15",6.21,6.25,6.11,6.16,6600.0],["2001-10-16",6.18,6.21,5.99,6.0,4700.0],["2001-10-17",5.98,5.98,5.16,5.52,27000.0],["2001-10-18",5.5,6.1,5.5,5.75,9100.0],["2001-10-19",5.9,5.93,5.63,5.93,3700.0],["2001-10-22",5.9,6.0,5.7,5.75,5600.0],["2001-10-23",5.76,5.93,5.6,5.6,10200.0],["2001-10-24",5.65,5.99,5.6,5.72,7900.0],["2001-10-25",5.6,5.92,5.5,5.92,5000.0],["2001-10-26",5.9,6.5,5.65,6.5,14300.0],["2001-10-29",6.6,6.77,5.95,6.37,22300.0],["2001-10-30",6.1,6.37,5.99,6.25,2200.0],["2001-10-31",6.28,6.28,5.93,6.15,6700.0],["2001-11-01",5.93,5.93,5.93,5.93,500.0],["2001-11-02",5.99,5.99,5.65,5.79,4400.0],["2001-11-05",6.01,6.01,5.18,5.55,11200.0],["2001-11-06",5.5,5.6,5.5,5.5,3300.0],["2001-11-07",5.5,5.5,5.44,5.44,1500.0],["2001-11-08",5.45,6.05,5.32,5.8,6000.0],["2001-11-09",5.55,5.55,5.4,5.4,1600.0],["2001-11-12",5.4,5.4,5.26,5.27,3800.0],["2001-11-13",5.39,5.7,5.3,5.7,4500.0],["2001-11-14",5.7,5.7,5.7,5.7,0.0],["2001-11-15",5.7,5.7,5.7,5.7,0.0],["2001-11-16",5.81,5.81,5.36,5.75,3300.0],["2001-11-19",5.44,5.44,5.3,5.3,1200.0],["2001-11-20",5.5,5.5,5.5,5.5,1000.0],["2001-11-21",5.35,5.35,5.35,5.35,1100.0],["2001-11-23",5.45,5.6,5.45,5.6,3600.0],["2001-11-26",5.4,5.6,5.4,5.6,6700.0],["2001-11-27",5.61,5.62,5.61,5.62,2100.0],["2001-11-28",5.65,6.6,5.65,6.0,24800.0],["2001-11-29",6.1,6.32,6.0,6.32,5800.0],["2001-11-30",6.35,6.35,6.1,6.1,7000.0],["2001-12-03",6.13,6.34,6.0,6.34,1500.0],["2001-12-04",6.34,6.34,6.0,6.02,9600.0],["2001-12-05",6.35,6.35,6.26,6.26,1600.0],["2001-12-06",6.35,7.1,6.25,6.7,45300.0],["2001-12-07",6.98,7.2,6.6,6.86,14400.0],["2001-12-10",6.98,7.2,6.54,6.75,20500.0],["2001-12-11",6.75,7.02,6.61,6.62,9800.0],["2001-12-12",6.63,6.94,6.63,6.9,3300.0],["2001-12-13",6.86,7.17,6.8,6.9,8500.0],["2001-12-14",7.4,7.8,6.8,7.63,51400.0],["2001-12-17",7.74,8.8,7.11,7.47,61000.0],["2001-12-18",7.63,7.9,7.26,7.8,37300.0],["2001-12-19",7.99,8.0,7.31,7.75,9700.0],["2001-12-20",7.7,7.7,6.9,7.4,10200.0],["2001-12-21",7.4,7.98,7.03,7.22,9300.0],["2001-12-24",7.08,7.61,7.08,7.61,2400.0],["2001-12-26",7.1,7.61,7.1,7.58,12000.0],["2001-12-27",7.69,7.69,7.07,7.07,11100.0],["2001-12-28",7.14,7.7,7.12,7.7,17300.0],["2001-12-31",7.7,7.7,7.25,7.5,8500.0],["2002-01-02",7.42,7.42,7.0,7.05,17400.0],["2002-01-03",7.37,7.59,7.21,7.21,14200.0],["2002-01-04",7.5,7.5,7.06,7.1,18900.0],["2002-01-07",7.24,7.24,6.88,7.03,17000.0],["2002-01-08",7.0,7.29,6.78,6.78,23100.0],["2002-01-09",6.75,6.9,6.7,6.89,12500.0],["2002-01-10",6.89,6.89,6.65,6.66,8500.0],["2002-01-11",7.0,7.0,6.65,6.95,2900.0],["2002-01-14",6.98,7.55,6.1,6.64,99100.0],["2002-01-15",6.99,7.0,6.55,6.9,9600.0],["2002-01-16",6.75,7.04,6.75,6.9,13300.0],["2002-01-17",6.82,6.9,6.61,6.75,7300.0],["2002-01-18",6.66,6.71,6.5,6.5,9800.0],["2002-01-22",6.35,6.35,5.5,5.89,29000.0],["2002-01-23",5.7,5.76,5.6,5.72,7000.0],["2002-01-24",5.72,5.72,5.4,5.57,10900.0],["2002-01-25",5.55,5.71,5.0,5.4,20300.0],["2002-01-28",5.55,5.55,5.45,5.5,5400.0],["2002-01-29",5.49,5.49,5.45,5.49,5000.0],["2002-01-30",5.6,5.7,5.54,5.55,6400.0],["2002-01-31",5.75,5.75,5.5,5.6,7000.0],["2002-02-01",5.68,5.68,5.55,5.55,2200.0],["2002-02-04",5.74,5.85,5.66,5.85,4500.0],["2002-02-05",5.66,5.76,5.62,5.65,2900.0],["2002-02-06",5.65,5.75,5.62,5.75,3000.0],["2002-02-07",5.7,5.75,5.7,5.75,1800.0],["2002-02-08",5.74,5.75,5.58,5.7,1700.0],["2002-02-11",5.68,5.75,5.5,5.5,13000.0],["2002-02-12",5.5,5.5,5.5,5.5,1800.0],["2002-02-13",5.5,5.7,5.3,5.33,14400.0],["2002-02-14",5.4,5.4,5.4,5.4,100.0],["2002-02-15",5.41,6.65,5.41,6.0,21400.0],["2002-02-19",6.0,6.1,5.85,6.01,7300.0],["2002-02-20",6.05,6.6,5.85,6.4,21900.0],["2002-02-21",6.4,6.4,5.95,6.0,7600.0],["2002-02-22",5.93,6.56,5.93,6.48,21700.0],["2002-02-25",6.2,6.2,6.2,6.2,1600.0],["2002-02-26",6.15,6.63,6.15,6.35,10300.0],["2002-02-27",6.68,6.69,6.18,6.21,6100.0],["2002-02-28",6.21,6.21,6.21,6.21,0.0],["2002-03-01",6.25,6.25,6.03,6.03,2800.0],["2002-03-04",6.03,6.03,6.03,6.03,0.0],["2002-03-05",6.03,6.1,6.03,6.1,1400.0],["2002-03-06",6.1,6.1,6.1,6.1,900.0],["2002-03-07",6.04,6.15,5.66,5.9,10100.0],["2002-03-08",5.9,6.9,5.85,6.6,37600.0],["2002-03-11",6.3,6.85,6.14,6.85,10000.0],["2002-03-12",6.88,6.88,6.3,6.3,500.0],["2002-03-13",6.4,6.4,6.18,6.27,6100.0],["2002-03-14",6.5,6.5,6.42,6.5,2200.0],["2002-03-15",6.49,6.49,6.15,6.25,3400.0],["2002-03-18",6.49,6.49,6.3,6.3,400.0],["2002-03-19",6.3,6.3,6.3,6.3,0.0],["2002-03-20",6.25,6.25,6.25,6.25,400.0],["2002-03-21",6.43,6.49,6.22,6.22,3200.0],["2002-03-22",6.26,6.26,6.21,6.21,1200.0],["2002-03-25",6.21,6.21,6.21,6.21,0.0],["2002-03-26",6.2,6.21,6.05,6.05,4600.0],["2002-03-27",6.05,6.05,6.05,6.05,0.0],["2002-03-28",6.1,6.1,6.05,6.1,2300.0],["2002-04-01",6.1,6.2,6.1,6.1,1400.0],["2002-04-02",6.32,6.4,6.32,6.4,400.0],["2002-04-03",6.21,6.21,6.06,6.07,7600.0],["2002-04-04",6.09,6.2,5.96,6.01,2300.0],["2002-04-05",6.09,6.2,6.09,6.15,900.0],["2002-04-08",6.19,6.19,6.09,6.09,2000.0],["2002-04-09",6.15,6.15,6.09,6.15,2100.0],["2002-04-10",6.18,6.19,5.84,5.9,13700.0],["2002-04-11",5.9,6.08,5.9,5.95,9900.0],["2002-04-12",5.96,5.96,5.75,5.8,8400.0],["2002-04-15",5.8,5.9,5.75,5.9,6400.0],["2002-04-16",5.78,5.9,5.76,5.9,4900.0],["2002-04-17",5.76,5.89,5.76,5.89,1300.0],["2002-04-18",5.9,5.9,5.6,5.65,9100.0],["2002-04-19",5.75,5.8,5.27,5.8,16700.0],["2002-04-22",5.43,5.65,5.27,5.65,8600.0],["2002-04-23",5.01,5.53,5.0,5.53,3400.0],["2002-04-24",5.65,5.65,5.4,5.65,400.0],["2002-04-25",5.41,5.41,5.4,5.4,1100.0],["2002-04-26",5.65,5.65,5.02,5.2,6200.0],["2002-04-29",5.16,5.16,5.16,5.16,200.0],["2002-04-30",5.16,5.16,5.07,5.15,2900.0],["2002-05-01",5.15,5.35,5.15,5.17,3100.0],["2002-05-02",5.15,5.15,4.77,5.0,7200.0],["2002-05-03",5.19,5.19,5.19,5.19,100.0],["2002-05-06",5.17,5.2,5.05,5.05,1400.0],["2002-05-07",5.17,5.17,4.81,5.0,21500.0],["2002-05-08",4.75,4.93,4.65,4.85,42800.0],["2002-05-09",4.91,4.92,4.89,4.89,2300.0],["2002-05-10",4.73,4.92,4.73,4.85,2600.0],["2002-05-13",4.89,4.94,4.85,4.94,2900.0],["2002-05-14",4.94,4.94,4.9,4.9,4000.0],["2002-05-15",4.74,4.99,4.74,4.99,2200.0],["2002-05-16",4.97,5.24,4.97,5.2,11500.0],["2002-05-17",5.24,5.3,5.24,5.3,5400.0],["2002-05-20",5.34,5.34,5.33,5.33,2500.0],["2002-05-21",5.22,5.22,4.91,5.2,4000.0],["2002-05-22",5.0,5.08,5.0,5.08,800.0],["2002-05-23",5.07,5.07,4.75,4.8,13400.0],["2002-05-24",4.78,4.86,4.78,4.86,1600.0],["2002-05-28",4.8,4.8,4.74,4.74,2300.0],["2002-05-29",4.74,4.74,4.6,4.74,17500.0],["2002-05-30",4.8,4.8,4.44,4.5,12100.0],["2002-05-31",4.57,4.57,4.55,4.55,900.0],["2002-06-03",4.59,4.59,4.35,4.45,2500.0],["2002-06-04",4.45,4.5,4.45,4.5,2400.0],["2002-06-05",4.5,4.5,4.45,4.49,1500.0],["2002-06-06",4.49,4.49,4.49,4.49,0.0],["2002-06-07",4.4,4.45,4.4,4.45,1600.0],["2002-06-10",4.4,4.41,4.15,4.41,3900.0],["2002-06-11",4.44,4.44,4.36,4.36,600.0],["2002-06-12",4.5,4.5,4.36,4.36,1600.0],["2002-06-13",4.39,4.4,4.36,4.36,1100.0],["2002-06-14",4.36,4.36,4.15,4.26,4800.0],["2002-06-17",4.28,4.28,4.17,4.17,2100.0],["2002-06-18",4.17,4.17,4.17,4.17,0.0],["2002-06-19",4.29,4.29,4.06,4.12,4100.0],["2002-06-20",4.15,4.2,4.15,4.15,3000.0],["2002-06-21",4.14,4.14,4.14,4.14,100.0],["2002-06-24",4.03,4.05,4.0,4.01,4100.0],["2002-06-25",3.98,3.99,3.71,3.85,12400.0],["2002-06-26",3.83,3.9,3.83,3.9,2200.0],["2002-06-27",3.85,3.9,3.85,3.9,600.0],["2002-06-28",3.9,4.05,3.9,3.9,1700.0],["2002-07-01",3.84,3.95,3.84,3.95,2900.0],["2002-07-02",4.0,4.0,3.64,3.78,7100.0],["2002-07-03",3.7,3.7,3.7,3.7,600.0],["2002-07-05",3.72,3.73,3.72,3.72,1400.0],["2002-07-08",3.72,3.72,3.72,3.72,0.0],["2002-07-09",3.72,3.75,3.72,3.75,1600.0],["2002-07-10",3.75,3.75,3.75,3.75,100.0],["2002-07-11",3.72,3.77,3.11,3.69,7700.0],["2002-07-12",3.6,3.6,3.6,3.6,700.0],["2002-07-15",3.39,3.6,3.15,3.35,11000.0],["2002-07-16",3.6,4.1,3.6,4.05,12900.0],["2002-07-17",4.0,4.0,3.92,3.92,3000.0],["2002-07-18",3.76,3.76,3.76,3.76,200.0],["2002-07-19",3.76,3.76,3.76,3.76,0.0],["2002-07-22",3.76,3.76,3.76,3.76,0.0],["2002-07-23",3.76,3.76,3.76,3.76,0.0],["2002-07-24",3.6,3.6,3.45,3.45,4100.0],["2002-07-25",3.49,3.55,3.45,3.55,7400.0],["2002-07-26",3.45,3.6,3.45,3.6,200.0],["2002-07-29",3.61,3.87,3.61,3.87,1200.0],["2002-07-30",3.65,3.75,3.65,3.75,400.0],["2002-07-31",3.75,3.75,3.75,3.75,0.0],["2002-08-01",3.6,3.74,3.6,3.74,2800.0],["2002-08-02",3.6,3.6,3.6,3.6,2000.0],["2002-08-05",3.6,3.6,3.6,3.6,800.0],["2002-08-06",3.6,3.6,3.6,3.6,4500.0],["2002-08-07",3.64,3.65,3.6,3.6,1700.0],["2002-08-08",3.61,3.61,3.61,3.61,300.0],["2002-08-09",3.6,3.6,3.6,3.6,3300.0],["2002-08-12",3.6,3.6,3.6,3.6,2400.0],["2002-08-13",3.61,3.61,3.6,3.6,3900.0],["2002-08-14",3.6,3.6,3.6,3.6,700.0],["2002-08-15",3.6,3.6,3.6,3.6,0.0],["2002-08-16",3.6,4.08,3.6,4.08,5300.0],["2002-08-19",4.09,4.6,4.09,4.42,7600.0],["2002-08-20",4.4,4.4,4.26,4.26,800.0],["2002-08-21",4.52,4.52,4.26,4.26,900.0],["2002-08-22",4.27,4.27,4.26,4.26,300.0],["2002-08-23",4.26,4.26,4.26,4.26,0.0],["2002-08-26",4.35,4.38,4.27,4.27,3600.0],["2002-08-27",4.27,4.27,4.27,4.27,600.0],["2002-08-28",4.01,4.06,2.78,3.15,68000.0],["2002-08-29",3.6,3.6,2.65,3.02,41700.0],["2002-08-30",3.01,3.01,2.8,2.81,10700.0],["2002-09-03",2.81,2.92,2.75,2.92,2200.0],["2002-09-04",2.94,2.94,2.6,2.67,5300.0],["2002-09-05",2.61,2.74,2.5,2.65,4000.0],["2002-09-06",2.55,2.56,2.25,2.5,10800.0],["2002-09-09",2.41,2.44,2.2,2.23,11700.0],["2002-09-10",2.15,2.35,2.15,2.25,6500.0],["2002-09-11",2.3,2.3,2.25,2.29,700.0],["2002-09-12",2.35,2.35,2.1,2.1,9600.0],["2002-09-13",2.15,2.2,2.15,2.2,6000.0],["2002-09-16",2.2,2.2,2.15,2.2,2200.0],["2002-09-17",2.33,2.33,2.3,2.31,1500.0],["2002-09-18",2.25,2.31,2.25,2.31,2700.0],["2002-09-19",2.31,2.39,2.31,2.39,1400.0],["2002-09-20",2.38,2.39,2.3,2.3,5200.0],["2002-09-23",2.3,2.3,2.21,2.21,500.0],["2002-09-24",2.21,2.21,2.21,2.21,0.0],["2002-09-25",2.24,2.25,2.24,2.25,2600.0],["2002-09-26",2.24,2.25,2.2,2.25,3700.0],["2002-09-27",2.17,2.2,2.17,2.2,1100.0],["2002-09-30",2.19,2.19,2.15,2.15,1200.0],["2002-10-01",2.15,2.2,2.05,2.05,10000.0],["2002-10-02",2.07,2.1,2.05,2.05,4700.0],["2002-10-03",2.05,2.14,2.03,2.14,4900.0],["2002-10-04",2.04,2.05,2.01,2.01,9500.0],["2002-10-07",2.1,2.1,2.06,2.06,1100.0],["2002-10-08",2.09,2.09,2.01,2.08,21500.0],["2002-10-09",2.05,2.05,2.0,2.05,6800.0],["2002-10-10",2.14,2.14,2.0,2.0,6400.0],["2002-10-11",2.07,2.15,2.07,2.09,6200.0],["2002-10-14",2.0,2.19,2.0,2.16,8400.0],["2002-10-15",2.2,2.41,2.19,2.41,7600.0],["2002-10-16",2.56,2.57,2.55,2.56,8200.0],["2002-10-17",2.57,2.6,2.25,2.45,6100.0],["2002-10-18",2.5,2.52,2.5,2.52,8600.0],["2002-10-21",2.7,2.7,2.5,2.5,1500.0],["2002-10-22",2.35,2.68,2.35,2.68,700.0],["2002-10-23",2.5,2.68,2.5,2.68,1600.0],["2002-10-24",2.69,2.69,2.69,2.69,1400.0],["2002-10-25",2.52,2.52,2.52,2.52,300.0],["2002-10-28",2.5,2.51,2.5,2.5,2600.0],["2002-10-29",2.5,2.5,2.5,2.5,0.0],["2002-10-30",2.49,2.49,2.49,2.49,400.0],["2002-10-31",2.49,2.51,2.49,2.51,500.0],["2002-11-01",2.49,2.5,2.41,2.5,12500.0],["2002-11-04",2.45,2.51,2.4,2.5,15300.0],["2002-11-05",2.49,2.51,2.49,2.51,700.0],["2002-11-06",2.63,2.63,2.49,2.5,8200.0],["2002-11-07",2.55,2.55,2.33,2.44,2600.0],["2002-11-08",2.49,2.5,2.49,2.5,500.0],["2002-11-11",2.41,2.53,2.41,2.53,1900.0],["2002-11-12",2.42,2.42,2.42,2.42,600.0],["2002-11-13",2.42,2.42,2.42,2.42,0.0],["2002-11-14",2.42,2.44,2.35,2.35,5700.0],["2002-11-15",2.35,2.35,2.35,2.35,0.0],["2002-11-18",2.35,2.35,2.35,2.35,0.0],["2002-11-19",2.49,2.49,2.32,2.32,4700.0],["2002-11-20",2.38,2.38,2.38,2.38,1000.0],["2002-11-21",2.41,2.41,2.41,2.41,100.0],["2002-11-22",2.49,2.51,2.49,2.5,1100.0],["2002-11-25",2.49,2.7,2.49,2.7,1900.0],["2002-11-26",2.54,2.54,2.52,2.52,500.0],["2002-11-27",2.68,2.68,2.68,2.68,100.0],["2002-11-29",2.54,2.56,2.53,2.54,8900.0],["2002-12-02",2.54,2.54,2.54,2.54,0.0],["2002-12-03",2.54,2.54,2.53,2.54,3500.0],["2002-12-04",2.53,2.53,2.53,2.53,1400.0],["2002-12-05",2.52,2.52,2.45,2.45,800.0],["2002-12-06",2.45,2.64,2.45,2.64,1600.0],["2002-12-09",2.64,2.64,2.64,2.64,0.0],["2002-12-10",2.41,2.57,2.41,2.46,2300.0],["2002-12-11",2.46,2.56,2.44,2.47,1800.0],["2002-12-12",2.56,2.56,2.45,2.45,900.0],["2002-12-13",2.45,2.45,2.45,2.45,0.0],["2002-12-16",2.44,2.55,2.32,2.32,7700.0],["2002-12-17",2.36,2.36,2.36,2.36,200.0],["2002-12-18",2.43,2.47,2.31,2.31,4300.0],["2002-12-19",2.41,2.45,2.4,2.45,2500.0],["2002-12-20",2.42,2.52,2.41,2.41,4800.0],["2002-12-23",2.41,2.42,2.39,2.39,2800.0],["2002-12-24",2.38,2.38,2.38,2.38,1400.0],["2002-12-26",2.4,2.48,2.38,2.41,500.0],["2002-12-27",2.39,2.39,2.36,2.37,2100.0],["2002-12-30",2.45,2.5,2.36,2.36,4800.0],["2002-12-31",2.36,2.37,2.31,2.35,6500.0],["2003-01-02",2.35,2.35,2.35,2.35,0.0],["2003-01-03",2.45,2.55,2.41,2.41,6900.0],["2003-01-06",2.63,2.63,2.44,2.44,3100.0],["2003-01-07",2.43,2.43,2.4,2.4,2200.0],["2003-01-08",2.4,2.4,2.4,2.4,0.0],["2003-01-09",2.42,2.42,2.4,2.42,3300.0],["2003-01-10",2.41,2.46,2.3,2.45,3500.0],["2003-01-13",2.45,2.45,2.45,2.45,0.0],["2003-01-14",2.56,3.05,2.56,3.05,20500.0],["2003-01-15",2.97,2.97,2.44,2.44,1200.0],["2003-01-16",2.7,2.7,2.68,2.68,1700.0],["2003-01-17",2.6,2.6,2.57,2.57,1200.0],["2003-01-21",2.7,2.9,2.5,2.5,10400.0],["2003-01-22",2.47,2.52,2.47,2.51,8700.0],["2003-01-23",2.92,2.92,2.73,2.87,3900.0],["2003-01-24",2.81,2.82,2.77,2.82,3800.0],["2003-01-27",2.85,2.9,2.62,2.62,2800.0],["2003-01-28",2.62,2.62,2.62,2.62,0.0],["2003-01-29",2.62,2.62,2.62,2.62,0.0],["2003-01-30",2.62,2.62,2.62,2.62,0.0],["2003-01-31",2.58,2.74,2.51,2.74,2100.0],["2003-02-03",2.74,2.75,2.74,2.74,1700.0],["2003-02-04",2.74,2.74,2.74,2.74,0.0],["2003-02-05",2.51,2.51,2.5,2.5,600.0],["2003-02-06",2.71,2.71,2.55,2.55,900.0],["2003-02-07",2.55,2.55,2.55,2.55,0.0],["2003-02-10",2.53,2.54,2.53,2.54,1300.0],["2003-02-11",2.54,2.54,2.54,2.54,0.0],["2003-02-12",2.55,2.55,2.54,2.54,500.0],["2003-02-13",2.53,2.53,2.51,2.51,2500.0],["2003-02-14",2.51,2.51,2.51,2.51,0.0],["2003-02-18",2.49,2.73,2.49,2.73,1100.0],["2003-02-19",2.51,2.71,2.48,2.54,8600.0],["2003-02-20",2.65,2.65,2.5,2.65,1800.0],["2003-02-21",2.65,2.65,2.65,2.65,0.0],["2003-02-24",2.58,2.58,2.58,2.58,1300.0],["2003-02-25",2.52,2.52,2.52,2.52,100.0],["2003-02-26",2.52,2.52,2.52,2.52,0.0],["2003-02-27",2.5,2.5,2.5,2.5,900.0],["2003-02-28",2.52,2.52,2.51,2.51,1400.0],["2003-03-03",2.5,2.5,2.46,2.46,1800.0],["2003-03-04",2.45,2.46,2.45,2.46,1600.0],["2003-03-05",2.5,2.5,2.42,2.42,500.0],["2003-03-06",2.42,2.42,2.41,2.41,3900.0],["2003-03-07",2.41,2.41,2.41,2.41,0.0],["2003-03-10",2.41,2.41,2.41,2.41,0.0],["2003-03-11",2.42,2.46,2.42,2.45,2900.0],["2003-03-12",2.45,2.45,2.45,2.45,0.0],["2003-03-13",2.45,2.45,2.45,2.45,0.0],["2003-03-14",2.41,2.49,2.41,2.49,1800.0],["2003-03-17",2.49,2.49,2.49,2.49,0.0],["2003-03-18",2.41,2.41,2.4,2.4,1200.0],["2003-03-19",2.4,2.4,2.4,2.4,0.0],["2003-03-20",2.47,2.5,2.46,2.46,4000.0],["2003-03-21",2.46,2.46,2.46,2.46,0.0],["2003-03-24",2.75,2.75,2.5,2.5,2600.0],["2003-03-25",2.47,2.61,2.25,2.61,30200.0],["2003-03-26",2.6,2.61,2.3,2.39,2100.0],["2003-03-27",2.43,2.61,2.43,2.43,1800.0],["2003-03-28",2.58,2.58,2.58,2.58,400.0],["2003-03-31",2.58,2.58,2.58,2.58,0.0],["2003-04-01",2.42,2.6,2.42,2.6,800.0],["2003-04-02",2.6,2.6,2.27,2.33,7700.0],["2003-04-03",2.5,2.5,2.43,2.49,1800.0],["2003-04-04",2.29,2.29,2.29,2.29,300.0],["2003-04-07",2.5,2.5,2.05,2.31,5000.0],["2003-04-08",2.3,2.31,2.3,2.31,2000.0],["2003-04-09",2.31,2.4,2.29,2.4,5800.0],["2003-04-10",2.3,2.3,2.28,2.28,800.0],["2003-04-11",2.25,2.28,2.25,2.26,1400.0],["2003-04-14",2.35,2.39,2.26,2.3,6700.0],["2003-04-15",2.3,2.3,2.3,2.3,0.0],["2003-04-16",2.26,2.27,2.25,2.27,14000.0],["2003-04-17",2.39,2.39,2.39,2.39,2400.0],["2003-04-21",2.4,2.4,2.4,2.4,400.0],["2003-04-22",2.25,2.25,2.22,2.25,9100.0],["2003-04-23",2.25,2.25,2.25,2.25,0.0],["2003-04-24",2.25,2.25,2.25,2.25,0.0],["2003-04-25",2.27,2.27,2.27,2.27,300.0],["2003-04-28",2.27,2.27,2.27,2.27,0.0],["2003-04-29",2.35,2.35,2.35,2.35,1200.0],["2003-04-30",2.38,2.38,2.38,2.38,3000.0],["2003-05-01",2.3,2.3,2.3,2.3,700.0],["2003-05-02",2.38,2.38,2.37,2.38,2900.0],["2003-05-05",2.38,2.45,2.37,2.45,2800.0],["2003-05-06",2.45,2.49,2.4,2.4,7500.0],["2003-05-07",2.4,2.4,2.39,2.4,4500.0],["2003-05-08",2.4,2.4,2.4,2.4,0.0],["2003-05-09",2.39,2.4,2.39,2.39,1500.0],["2003-05-12",2.39,2.39,2.37,2.37,900.0],["2003-05-13",2.39,2.39,2.35,2.35,5000.0],["2003-05-14",2.46,2.47,2.46,2.47,2100.0],["2003-05-15",2.47,2.47,2.47,2.47,0.0],["2003-05-16",2.4,2.4,2.39,2.39,1800.0],["2003-05-19",2.39,2.39,2.39,2.39,0.0],["2003-05-20",2.39,2.49,2.39,2.39,1500.0],["2003-05-21",2.39,2.4,2.35,2.4,1300.0],["2003-05-22",2.49,2.49,2.49,2.49,1000.0],["2003-05-23",2.49,2.49,2.49,2.49,1500.0],["2003-05-27",2.5,2.5,2.5,2.5,1200.0],["2003-05-28",2.6,2.6,2.6,2.6,500.0],["2003-05-29",2.41,2.68,2.41,2.43,4700.0],["2003-05-30",2.4,2.51,2.4,2.5,2400.0],["2003-06-02",2.5,2.75,2.5,2.55,3000.0],["2003-06-03",2.5,2.55,2.5,2.55,1500.0],["2003-06-04",2.55,2.55,2.29,2.45,10500.0],["2003-06-05",2.5,2.5,2.5,2.5,2000.0],["2003-06-06",2.45,2.5,2.25,2.5,9200.0],["2003-06-09",2.5,2.5,2.5,2.5,0.0],["2003-06-10",2.39,2.4,2.29,2.29,1000.0],["2003-06-11",2.29,2.29,2.29,2.29,0.0],["2003-06-12",2.35,2.35,2.35,2.35,600.0],["2003-06-13",2.35,2.45,2.3,2.32,3700.0],["2003-06-16",2.36,2.6,2.36,2.6,8400.0],["2003-06-17",2.6,2.61,2.6,2.6,1600.0],["2003-06-18",2.54,2.68,2.54,2.68,400.0],["2003-06-19",2.68,2.68,2.68,2.68,0.0],["2003-06-20",2.68,2.68,2.68,2.68,0.0],["2003-06-23",2.68,2.68,2.68,2.68,0.0],["2003-06-24",2.68,2.68,2.68,2.68,0.0],["2003-06-25",2.52,2.53,2.52,2.53,200.0],["2003-06-26",2.67,2.68,2.67,2.68,500.0],["2003-06-27",2.68,2.68,2.68,2.68,0.0],["2003-06-30",2.52,2.53,2.5,2.53,1800.0],["2003-07-01",2.5,2.5,2.5,2.5,800.0],["2003-07-02",2.5,2.62,2.3,2.33,25000.0],["2003-07-03",2.43,2.44,2.34,2.44,4100.0],["2003-07-07",2.45,2.45,2.3,2.3,2100.0],["2003-07-08",2.3,2.3,2.3,2.3,0.0],["2003-07-09",2.3,2.3,2.3,2.3,0.0],["2003-07-10",2.43,2.45,2.43,2.45,2000.0],["2003-07-11",2.45,2.5,2.41,2.45,13400.0],["2003-07-14",2.44,2.5,2.4,2.45,5700.0],["2003-07-15",2.48,2.48,2.45,2.45,200.0],["2003-07-16",2.45,2.45,2.42,2.42,6200.0],["2003-07-17",2.42,2.42,2.42,2.42,0.0],["2003-07-18",2.46,2.52,2.45,2.52,2300.0],["2003-07-21",2.44,2.44,2.4,2.4,2000.0],["2003-07-22",2.4,2.4,2.4,2.4,0.0],["2003-07-23",2.48,2.62,2.48,2.61,9900.0],["2003-07-24",2.4,2.65,2.3,2.52,7700.0],["2003-07-25",2.52,2.52,2.52,2.52,0.0],["2003-07-28",2.5,2.5,2.3,2.3,5200.0],["2003-07-29",2.38,2.38,2.38,2.38,600.0],["2003-07-30",2.38,2.46,2.38,2.4,1800.0],["2003-07-31",2.49,2.7,2.49,2.5,4500.0],["2003-08-01",2.57,2.67,2.51,2.67,1600.0],["2003-08-04",2.55,2.56,2.55,2.56,2000.0],["2003-08-05",2.6,2.6,2.6,2.6,1200.0],["2003-08-06",2.59,2.69,2.59,2.69,7700.0],["2003-08-07",2.7,2.9,2.7,2.75,7200.0],["2003-08-08",2.87,3.19,2.85,3.1,7100.0],["2003-08-11",2.9,3.0,2.81,2.81,2300.0],["2003-08-12",2.97,2.98,2.97,2.98,1000.0],["2003-08-13",2.98,3.0,2.98,3.0,1000.0],["2003-08-14",3.0,3.0,3.0,3.0,2100.0],["2003-08-15",3.0,3.0,3.0,3.0,0.0],["2003-08-18",3.0,3.0,3.0,3.0,0.0],["2003-08-19",3.0,3.0,3.0,3.0,0.0],["2003-08-20",2.79,2.79,2.78,2.78,200.0],["2003-08-21",2.89,2.98,2.89,2.98,1000.0],["2003-08-22",3.0,3.0,2.78,2.94,7000.0],["2003-08-25",3.0,3.0,2.8,2.94,1300.0],["2003-08-26",2.95,2.95,2.95,2.95,1400.0],["2003-08-27",2.94,3.03,2.8,2.8,5000.0],["2003-08-28",2.78,2.78,2.31,2.6,3900.0],["2003-08-29",2.6,2.6,2.55,2.6,3300.0],["2003-09-02",2.6,2.6,2.6,2.6,0.0],["2003-09-03",2.52,2.59,2.47,2.47,3400.0],["2003-09-04",2.5,2.5,2.5,2.5,1200.0],["2003-09-05",2.48,2.58,2.48,2.58,3200.0],["2003-09-08",2.58,2.58,2.58,2.58,0.0],["2003-09-09",2.48,2.57,2.48,2.51,2900.0],["2003-09-10",2.54,2.55,2.54,2.55,2900.0],["2003-09-11",2.6,2.61,2.6,2.6,4600.0],["2003-09-12",2.6,2.6,2.6,2.6,0.0],["2003-09-15",2.88,2.88,2.6,2.69,8700.0],["2003-09-16",2.64,2.64,2.54,2.54,1500.0],["2003-09-17",2.51,2.51,2.51,2.51,200.0],["2003-09-18",2.57,2.57,2.51,2.51,2200.0],["2003-09-19",2.52,2.52,2.52,2.52,1000.0],["2003-09-22",2.57,2.66,2.57,2.66,300.0],["2003-09-23",2.52,2.52,2.52,2.52,100.0],["2003-09-24",2.51,2.51,2.36,2.42,400.0],["2003-09-25",2.51,2.57,2.5,2.5,3600.0],["2003-09-26",2.5,2.5,2.5,2.5,0.0],["2003-09-29",2.52,2.52,2.52,2.52,900.0],["2003-09-30",2.52,2.52,2.52,2.52,0.0],["2003-10-01",2.52,2.52,2.52,2.52,0.0],["2003-10-02",2.58,2.61,2.51,2.61,4400.0],["2003-10-03",2.7,2.7,2.59,2.61,3200.0],["2003-10-06",2.76,2.77,2.45,2.46,2900.0],["2003-10-07",2.59,2.75,2.59,2.75,6400.0],["2003-10-08",2.75,2.94,2.49,2.89,4200.0],["2003-10-09",2.77,2.77,2.64,2.64,3500.0],["2003-10-10",2.75,2.75,2.67,2.68,2500.0],["2003-10-13",2.75,2.75,2.62,2.62,5700.0],["2003-10-14",2.69,2.94,2.69,2.73,3500.0],["2003-10-15",2.72,2.72,2.3,2.43,11800.0],["2003-10-16",2.4,2.58,2.32,2.4,4600.0],["2003-10-17",2.41,2.41,2.35,2.35,2700.0],["2003-10-20",2.34,2.89,2.34,2.6,18600.0],["2003-10-21",2.5,2.5,2.47,2.5,2400.0],["2003-10-22",2.5,2.58,2.4,2.58,3300.0],["2003-10-23",2.65,2.69,2.65,2.69,1600.0],["2003-10-24",2.4,2.41,2.4,2.41,1200.0],["2003-10-27",2.45,2.45,2.45,2.45,100.0],["2003-10-28",2.55,2.55,2.45,2.55,3800.0],["2003-10-29",2.54,2.54,2.41,2.41,2400.0],["2003-10-30",2.47,2.5,2.45,2.5,4600.0],["2003-10-31",2.59,2.7,2.58,2.7,5500.0],["2003-11-03",2.78,2.78,2.65,2.65,1300.0],["2003-11-04",2.7,2.74,2.6,2.6,2700.0],["2003-11-05",2.58,2.58,2.58,2.58,300.0],["2003-11-06",2.58,2.58,2.58,2.58,0.0],["2003-11-07",2.6,2.6,2.6,2.6,400.0],["2003-11-10",2.6,2.6,2.6,2.6,0.0],["2003-11-11",2.69,2.75,2.69,2.75,2000.0],["2003-11-12",2.6,2.6,2.57,2.59,1500.0],["2003-11-13",2.59,2.59,2.59,2.59,0.0],["2003-11-14",2.61,2.61,2.51,2.51,2500.0],["2003-11-17",2.51,2.51,2.51,2.51,0.0],["2003-11-18",2.41,2.41,2.41,2.41,300.0],["2003-11-19",2.47,2.68,2.45,2.68,2600.0],["2003-11-20",2.46,2.74,2.3,2.43,12200.0],["2003-11-21",2.45,2.45,2.45,2.45,500.0],["2003-11-24",2.54,2.54,2.54,2.54,100.0],["2003-11-25",2.78,2.78,2.4,2.4,1700.0],["2003-11-26",2.44,2.64,2.44,2.61,3600.0],["2003-11-28",2.61,2.61,2.61,2.61,0.0],["2003-12-01",2.46,2.5,2.46,2.5,500.0],["2003-12-02",2.5,2.5,2.5,2.5,0.0],["2003-12-03",2.5,2.53,2.5,2.53,1300.0],["2003-12-04",2.54,2.55,2.53,2.53,3400.0],["2003-12-05",2.53,2.68,2.53,2.53,4900.0],["2003-12-08",2.53,2.61,2.52,2.52,1500.0],["2003-12-09",2.52,2.52,2.4,2.4,2500.0],["2003-12-10",2.4,2.4,2.4,2.4,0.0],["2003-12-11",2.63,2.63,2.35,2.35,3000.0],["2003-12-12",2.35,2.35,2.35,2.35,0.0],["2003-12-15",2.4,2.4,2.4,2.4,800.0],["2003-12-16",2.41,2.41,2.41,2.41,200.0],["2003-12-17",2.41,2.41,2.41,2.41,300.0],["2003-12-18",2.41,2.41,2.41,2.41,2600.0],["2003-12-19",2.63,2.63,2.4,2.41,18400.0],["2003-12-22",2.4,2.72,2.4,2.72,15100.0],["2003-12-23",2.56,2.75,2.51,2.75,16600.0],["2003-12-24",2.65,2.79,2.65,2.79,3600.0],["2003-12-26",2.7,2.8,2.7,2.74,4600.0],["2003-12-29",2.71,2.71,2.56,2.62,1900.0],["2003-12-30",2.63,2.63,2.55,2.61,3600.0],["2003-12-31",2.6,2.8,2.6,2.6,9300.0],["2004-01-02",2.61,2.87,2.61,2.87,12800.0],["2004-01-05",2.87,2.87,2.87,2.87,0.0],["2004-01-06",2.77,2.78,2.66,2.69,8400.0],["2004-01-07",2.69,2.69,2.69,2.69,0.0],["2004-01-08",2.76,2.76,2.42,2.51,8600.0],["2004-01-09",2.45,2.9,2.45,2.61,18100.0],["2004-01-12",2.61,2.63,2.61,2.61,3700.0],["2004-01-13",2.7,2.7,2.51,2.51,900.0],["2004-01-14",2.5,2.5,2.42,2.42,36900.0],["2004-01-15",2.4,2.62,2.35,2.41,2500.0],["2004-01-16",2.39,2.39,2.39,2.39,100.0],["2004-01-20",2.39,2.39,2.36,2.38,1700.0],["2004-01-21",2.47,2.47,2.4,2.4,1000.0],["2004-01-22",2.47,2.47,2.42,2.47,2100.0],["2004-01-23",2.42,2.6,2.42,2.55,23200.0],["2004-01-26",2.47,2.53,2.47,2.51,700.0],["2004-01-27",2.54,2.56,2.53,2.56,6400.0],["2004-01-28",2.5,2.55,2.5,2.55,1800.0],["2004-01-29",2.5,2.5,2.48,2.49,800.0],["2004-01-30",2.47,2.53,2.47,2.53,3400.0],["2004-02-02",2.54,2.54,2.49,2.49,900.0],["2004-02-03",2.5,2.5,2.46,2.48,6900.0],["2004-02-04",2.54,2.54,2.54,2.54,200.0],["2004-02-05",2.46,2.53,2.46,2.53,3200.0],["2004-02-06",2.59,2.59,2.55,2.57,2300.0],["2004-02-09",2.5,2.5,2.42,2.42,900.0],["2004-02-10",2.42,2.42,2.42,2.42,0.0],["2004-02-11",2.56,2.56,2.45,2.56,2600.0],["2004-02-12",2.43,2.43,2.43,2.43,300.0],["2004-02-13",2.4,2.47,2.4,2.47,3600.0],["2004-02-17",2.49,2.5,2.4,2.4,13100.0],["2004-02-18",2.48,2.48,2.4,2.46,2300.0],["2004-02-19",2.46,2.46,2.42,2.42,1400.0],["2004-02-20",2.45,2.45,2.45,2.45,300.0],["2004-02-23",2.45,2.46,2.4,2.46,7700.0],["2004-02-24",2.48,2.49,2.46,2.46,6300.0],["2004-02-25",2.49,2.49,2.39,2.39,10800.0],["2004-02-26",2.41,2.44,2.41,2.42,2600.0],["2004-02-27",2.4,2.4,2.4,2.4,400.0],["2004-03-01",2.4,2.44,2.31,2.31,4200.0],["2004-03-02",2.35,2.35,2.25,2.25,6700.0],["2004-03-03",2.36,2.36,2.22,2.22,2000.0],["2004-03-04",2.45,2.47,2.45,2.47,500.0],["2004-03-05",2.2,2.55,2.2,2.5,14300.0],["2004-03-08",2.5,2.5,2.5,2.5,0.0],["2004-03-09",2.39,2.5,2.39,2.5,900.0],["2004-03-10",2.26,2.5,2.26,2.48,3000.0],["2004-03-11",2.35,2.35,2.35,2.35,100.0],["2004-03-12",2.37,2.39,2.37,2.39,600.0],["2004-03-15",2.39,2.39,2.39,2.39,0.0],["2004-03-16",2.38,2.42,2.34,2.34,700.0],["2004-03-17",2.4,2.4,2.4,2.4,200.0],["2004-03-18",2.41,2.41,2.33,2.38,1200.0],["2004-03-19",2.26,2.26,2.25,2.26,2000.0],["2004-03-22",2.3,2.3,2.13,2.19,10400.0],["2004-03-23",2.15,2.49,2.15,2.4,6900.0],["2004-03-24",2.49,2.49,2.27,2.31,2700.0],["2004-03-25",2.49,2.49,2.3,2.34,5200.0],["2004-03-26",2.2,2.36,2.17,2.36,1300.0],["2004-03-29",2.17,2.38,2.17,2.25,1600.0],["2004-03-30",2.2,2.38,2.15,2.15,7300.0],["2004-03-31",2.3,2.34,2.17,2.32,15500.0],["2004-04-01",2.26,2.35,2.26,2.27,900.0],["2004-04-02",2.13,2.31,2.13,2.25,3200.0],["2004-04-05",2.24,2.26,2.12,2.26,5800.0],["2004-04-06",2.24,2.24,2.2,2.2,1100.0],["2004-04-07",2.19,2.2,2.12,2.14,2900.0],["2004-04-08",2.24,2.31,2.2,2.25,9400.0],["2004-04-12",2.3,2.35,2.3,2.35,5400.0],["2004-04-13",2.25,2.25,2.25,2.25,200.0],["2004-04-14",2.37,2.37,2.31,2.31,400.0],["2004-04-15",2.31,2.45,2.29,2.29,10300.0],["2004-04-16",2.25,2.4,2.1,2.26,28100.0],["2004-04-19",2.24,2.41,2.17,2.39,9600.0],["2004-04-20",2.41,3.49,2.41,3.21,300600.0],["2004-04-21",3.28,3.37,2.62,2.96,153100.0],["2004-04-22",2.77,2.86,2.6,2.65,33600.0],["2004-04-23",2.53,3.43,2.53,2.74,74300.0],["2004-04-26",2.79,2.79,2.41,2.6,57000.0],["2004-04-27",2.58,2.81,2.58,2.73,21200.0],["2004-04-28",2.73,2.87,2.63,2.82,22400.0],["2004-04-29",2.73,2.8,2.54,2.65,35200.0],["2004-04-30",2.4,2.7,2.38,2.38,18000.0],["2004-05-03",2.45,2.51,2.38,2.38,4500.0],["2004-05-04",2.41,2.52,2.41,2.45,2200.0],["2004-05-05",2.53,2.57,2.51,2.51,4200.0],["2004-05-06",2.5,2.5,2.35,2.42,7400.0],["2004-05-07",2.41,2.41,2.39,2.41,2800.0],["2004-05-10",2.37,2.37,2.3,2.36,4100.0],["2004-05-11",2.42,2.42,2.36,2.36,2100.0],["2004-05-12",2.26,2.36,2.26,2.3,12300.0],["2004-05-13",2.3,2.3,2.26,2.26,1900.0],["2004-05-14",2.28,2.28,2.26,2.28,11100.0],["2004-05-17",2.34,2.34,2.2,2.25,8900.0],["2004-05-18",2.3,2.3,2.26,2.26,2300.0],["2004-05-19",2.33,2.33,2.33,2.33,100.0],["2004-05-20",2.35,2.35,2.2,2.26,6100.0],["2004-05-21",2.27,2.32,2.27,2.32,5700.0],["2004-05-24",2.23,2.26,2.23,2.26,1000.0],["2004-05-25",2.24,2.3,2.22,2.3,1600.0],["2004-05-26",2.26,2.26,2.26,2.26,100.0],["2004-05-27",2.26,2.26,2.26,2.26,0.0],["2004-05-28",2.26,2.26,2.26,2.26,0.0],["2004-06-01",2.26,2.26,2.24,2.24,3000.0],["2004-06-02",2.3,2.3,2.23,2.23,900.0],["2004-06-03",2.21,2.25,2.15,2.2,10700.0],["2004-06-04",2.2,2.2,2.2,2.2,0.0],["2004-06-07",2.23,2.27,2.18,2.22,4900.0],["2004-06-08",2.22,2.22,2.22,2.22,1000.0],["2004-06-09",2.24,2.24,2.24,2.24,500.0],["2004-06-10",2.24,2.24,2.18,2.24,6200.0],["2004-06-14",2.22,2.22,2.18,2.22,3500.0],["2004-06-15",2.18,2.22,2.18,2.22,700.0],["2004-06-16",2.18,2.22,2.16,2.22,5200.0],["2004-06-17",2.22,2.22,2.18,2.22,7300.0],["2004-06-18",2.24,2.24,2.2,2.2,8300.0],["2004-06-21",2.2,2.24,2.2,2.21,7800.0],["2004-06-22",2.21,2.23,2.2,2.2,8600.0],["2004-06-23",2.23,2.23,2.23,2.23,1700.0],["2004-06-24",2.24,2.24,2.23,2.24,800.0],["2004-06-25",2.2,2.25,2.2,2.2,4700.0],["2004-06-28",2.34,2.34,2.29,2.29,400.0],["2004-06-29",2.29,2.29,2.29,2.29,600.0],["2004-06-30",2.28,2.28,2.28,2.28,1500.0],["2004-07-01",2.25,2.25,2.24,2.25,1300.0],["2004-07-02",2.31,2.31,2.22,2.22,800.0],["2004-07-06",2.22,2.22,2.22,2.22,0.0],["2004-07-07",2.28,2.28,2.28,2.28,200.0],["2004-07-08",2.29,2.3,2.15,2.26,2900.0],["2004-07-09",2.27,2.28,2.2,2.22,4200.0],["2004-07-12",2.26,2.3,2.24,2.3,1900.0],["2004-07-13",2.29,2.31,2.24,2.3,5200.0],["2004-07-14",2.29,2.29,2.22,2.26,500.0],["2004-07-15",2.26,2.26,2.26,2.26,400.0],["2004-07-16",2.26,2.26,2.16,2.16,11800.0],["2004-07-19",2.23,2.25,2.16,2.25,20900.0],["2004-07-20",2.18,2.29,2.17,2.2,5800.0],["2004-07-21",2.2,2.2,2.2,2.2,0.0],["2004-07-22",2.19,2.21,2.16,2.16,9200.0],["2004-07-23",2.17,2.17,2.17,2.17,400.0],["2004-07-26",2.2,2.2,2.18,2.18,300.0],["2004-07-27",2.16,2.22,2.08,2.11,11300.0],["2004-07-28",2.08,2.17,2.08,2.15,3400.0],["2004-07-29",2.13,2.2,2.08,2.08,4100.0],["2004-07-30",2.15,2.22,2.06,2.06,3900.0],["2004-08-02",2.06,2.07,2.06,2.07,3000.0],["2004-08-03",2.09,2.09,2.09,2.09,500.0],["2004-08-04",2.06,2.06,2.06,2.06,1200.0],["2004-08-05",2.04,2.1,2.04,2.08,4800.0],["2004-08-06",2.08,2.18,2.08,2.08,2600.0],["2004-08-09",2.1,2.1,2.08,2.08,2800.0],["2004-08-10",2.03,2.03,2.03,2.03,1100.0],["2004-08-11",2.03,2.05,2.03,2.03,1500.0],["2004-08-12",2.02,2.08,2.02,2.04,1900.0],["2004-08-13",2.08,2.08,2.07,2.08,800.0],["2004-08-16",2.05,2.1,2.04,2.04,10600.0],["2004-08-17",2.04,2.04,2.04,2.04,0.0],["2004-08-18",2.04,2.04,2.04,2.04,0.0],["2004-08-19",2.06,2.06,2.03,2.03,4400.0],["2004-08-20",2.03,2.03,2.03,2.03,0.0],["2004-08-23",2.03,2.03,2.03,2.03,200.0],["2004-08-24",2.04,2.14,2.04,2.14,1000.0],["2004-08-25",2.14,2.14,2.14,2.14,0.0],["2004-08-26",2.16,2.16,2.11,2.15,2500.0],["2004-08-27",2.16,2.49,2.16,2.38,92600.0],["2004-08-30",2.37,2.4,2.32,2.4,23200.0],["2004-08-31",2.43,2.57,2.43,2.57,20700.0],["2004-09-01",2.58,2.64,2.5,2.64,8500.0],["2004-09-02",2.51,2.66,2.51,2.62,18100.0],["2004-09-03",2.02,2.65,2.02,2.51,7100.0],["2004-09-07",2.53,2.68,2.51,2.64,19400.0],["2004-09-08",2.64,2.68,2.54,2.62,16100.0],["2004-09-09",2.56,2.63,2.55,2.63,4500.0],["2004-09-10",2.62,2.7,2.5,2.5,3400.0],["2004-09-13",2.62,2.71,2.46,2.68,15200.0],["2004-09-14",2.64,2.71,2.47,2.57,10400.0],["2004-09-15",2.57,2.74,2.57,2.66,2000.0],["2004-09-16",2.31,2.74,2.31,2.67,5300.0],["2004-09-17",2.62,2.73,2.59,2.71,9600.0],["2004-09-20",2.73,2.74,2.71,2.73,5800.0],["2004-09-21",2.74,2.77,2.58,2.77,8200.0],["2004-09-22",2.83,2.83,2.65,2.78,1100.0],["2004-09-23",2.65,2.8,2.65,2.8,500.0],["2004-09-24",2.8,2.8,2.8,2.8,0.0],["2004-09-27",2.56,2.77,2.56,2.77,2500.0],["2004-09-28",2.61,2.9,2.61,2.9,8200.0],["2004-09-29",2.86,2.9,2.66,2.66,11800.0],["2004-09-30",2.66,2.66,2.64,2.65,700.0],["2004-10-01",2.75,2.75,2.63,2.7,11500.0],["2004-10-04",2.7,2.7,2.7,2.7,0.0],["2004-10-05",2.76,2.77,2.76,2.77,4200.0],["2004-10-06",2.75,2.75,2.66,2.73,10900.0],["2004-10-07",2.65,2.71,2.45,2.71,6500.0],["2004-10-08",2.71,2.71,2.71,2.71,0.0],["2004-10-11",2.71,2.71,2.71,2.71,0.0],["2004-10-12",2.4,2.68,2.4,2.68,700.0],["2004-10-13",2.55,2.55,2.55,2.55,600.0],["2004-10-14",2.55,2.55,2.55,2.55,0.0],["2004-10-15",2.69,2.79,2.25,2.26,15500.0],["2004-10-18",2.3,2.32,2.19,2.24,16200.0],["2004-10-19",2.16,2.25,2.16,2.25,1400.0],["2004-10-20",2.17,2.24,2.11,2.19,14200.0],["2004-10-21",2.28,2.32,2.28,2.32,5300.0],["2004-10-22",2.32,2.32,2.26,2.26,4300.0],["2004-10-25",2.27,2.35,2.21,2.28,5200.0],["2004-10-26",2.22,2.22,2.16,2.19,7700.0],["2004-10-27",2.25,2.25,2.06,2.14,25200.0],["2004-10-28",2.14,2.18,2.08,2.09,3500.0],["2004-10-29",2.07,2.12,2.07,2.12,1200.0],["2004-11-01",2.16,2.3,2.16,2.25,3100.0],["2004-11-02",2.26,2.27,2.19,2.19,2300.0],["2004-11-03",2.26,2.6,2.21,2.42,15200.0],["2004-11-04",2.19,2.24,2.15,2.24,1300.0],["2004-11-05",2.2,2.2,2.2,2.2,500.0],["2004-11-08",2.2,2.2,2.16,2.16,800.0],["2004-11-09",2.16,2.16,2.16,2.16,0.0],["2004-11-10",2.29,2.3,2.16,2.16,31900.0],["2004-11-11",2.23,3.09,2.23,2.31,494900.0],["2004-11-12",2.35,2.5,2.32,2.35,29200.0],["2004-11-15",2.36,2.54,2.3,2.3,23400.0],["2004-11-16",2.33,2.33,2.15,2.26,15000.0],["2004-11-17",2.28,2.45,2.26,2.42,21300.0],["2004-11-18",2.44,2.62,2.42,2.5,50100.0],["2004-11-19",2.41,2.42,2.34,2.39,15100.0],["2004-11-22",2.31,2.58,2.3,2.35,12100.0],["2004-11-23",2.36,2.46,2.31,2.31,8600.0],["2004-11-24",2.51,2.51,2.4,2.4,24800.0],["2004-11-26",2.5,3.33,2.44,2.61,384100.0],["2004-11-29",2.63,2.63,2.4,2.43,46700.0],["2004-11-30",2.41,2.59,2.41,2.44,16700.0],["2004-12-01",2.59,2.59,2.26,2.34,35600.0],["2004-12-02",2.26,2.46,2.26,2.43,12500.0],["2004-12-03",2.29,2.41,2.29,2.32,8200.0],["2004-12-06",2.32,2.45,2.2,2.37,52200.0],["2004-12-07",2.29,2.36,2.25,2.28,18600.0],["2004-12-08",2.28,2.33,2.25,2.32,2400.0],["2004-12-09",2.33,2.33,2.26,2.32,5000.0],["2004-12-10",2.26,2.32,2.26,2.32,3200.0],["2004-12-13",2.25,2.4,2.25,2.33,27800.0],["2004-12-14",2.28,2.4,2.25,2.4,10400.0],["2004-12-15",2.25,2.4,2.25,2.35,1300.0],["2004-12-16",2.27,2.38,2.27,2.32,3800.0],["2004-12-17",2.45,2.45,2.25,2.38,26000.0],["2004-12-20",2.37,2.37,2.28,2.28,6300.0],["2004-12-21",2.36,2.39,2.33,2.39,7400.0],["2004-12-22",2.38,2.39,2.35,2.36,13500.0],["2004-12-23",2.45,2.48,2.37,2.48,8800.0],["2004-12-27",2.52,6.82,2.52,6.75,12336100.0],["2004-12-28",7.24,9.19,6.2,6.27,27979000.0],["2004-12-29",7.29,7.46,6.54,7.07,7401200.0],["2004-12-30",7.53,7.75,7.03,7.52,5076800.0],["2004-12-31",7.16,7.3,6.78,6.87,2068400.0],["2005-01-03",6.78,6.78,5.8,5.97,1386500.0],["2005-01-04",5.91,6.75,5.53,6.73,2811200.0],["2005-01-05",6.25,6.87,6.12,6.3,1071000.0],["2005-01-06",6.19,6.35,5.83,5.85,351700.0],["2005-01-07",5.85,6.13,5.53,5.6,348200.0],["2005-01-10",5.64,5.9,5.26,5.28,591900.0],["2005-01-11",5.05,5.37,4.37,4.44,508200.0],["2005-01-12",4.25,4.66,4.03,4.17,293700.0],["2005-01-13",4.14,4.35,4.1,4.24,158300.0],["2005-01-14",4.33,5.24,4.23,5.18,1432400.0],["2005-01-18",5.3,6.0,4.8,4.82,932100.0],["2005-01-19",4.8,5.06,4.52,4.63,191400.0],["2005-01-20",4.6,4.6,3.88,4.3,106900.0],["2005-01-21",4.37,4.68,4.17,4.33,170700.0],["2005-01-24",4.25,5.34,4.06,4.78,585500.0],["2005-01-25",4.98,5.39,4.54,4.83,307800.0],["2005-01-26",5.14,5.25,4.5,4.71,239500.0],["2005-01-27",4.8,4.8,4.45,4.55,137200.0],["2005-01-28",4.62,4.62,4.25,4.4,79800.0],["2005-01-31",4.3,4.58,4.12,4.44,283500.0],["2005-02-01",4.27,4.55,4.24,4.37,73800.0],["2005-02-02",4.26,5.1,4.25,4.6,260700.0],["2005-02-03",4.53,4.56,4.3,4.5,76200.0],["2005-02-04",4.35,4.91,4.26,4.31,378800.0],["2005-02-07",4.29,4.45,4.29,4.32,71400.0],["2005-02-08",4.32,4.42,4.25,4.36,76100.0],["2005-02-09",4.33,4.61,4.15,4.22,125500.0],["2005-02-10",4.18,4.25,3.96,4.04,97400.0],["2005-02-11",4.02,4.25,4.02,4.09,39200.0],["2005-02-14",4.09,4.16,3.91,3.98,44400.0],["2005-02-15",3.98,4.15,3.69,3.92,218300.0],["2005-02-16",3.9,3.9,3.69,3.7,96200.0],["2005-02-17",3.7,3.77,3.55,3.58,41800.0],["2005-02-18",3.55,3.59,3.35,3.44,86200.0],["2005-02-22",3.45,3.58,3.45,3.45,77900.0],["2005-02-23",3.46,3.54,3.31,3.41,60400.0],["2005-02-24",3.26,3.45,3.22,3.4,70800.0],["2005-02-25",3.35,3.35,3.21,3.22,47000.0],["2005-02-28",3.15,3.21,2.99,3.01,102100.0],["2005-03-01",3.04,3.13,3.0,3.09,70200.0],["2005-03-02",3.1,3.45,3.08,3.42,134200.0],["2005-03-03",3.42,3.5,3.16,3.22,37100.0],["2005-03-04",3.21,3.41,3.11,3.4,56500.0],["2005-03-07",3.31,3.43,3.31,3.35,36200.0],["2005-03-08",3.39,3.7,3.33,3.39,133500.0],["2005-03-09",3.95,3.98,3.5,3.72,178300.0],["2005-03-10",3.61,3.77,3.41,3.41,57200.0],["2005-03-11",3.38,3.4,3.25,3.31,35800.0],["2005-03-14",3.58,3.58,3.35,3.35,22500.0],["2005-03-15",3.36,3.79,3.35,3.43,91000.0],["2005-03-16",3.48,3.48,3.26,3.38,22800.0],["2005-03-17",3.38,3.49,3.33,3.45,14700.0],["2005-03-18",3.16,3.53,3.16,3.22,21700.0],["2005-03-21",3.55,3.55,3.15,3.27,35400.0],["2005-03-22",3.19,3.23,3.07,3.08,34200.0],["2005-03-23",3.08,3.22,3.07,3.07,36300.0],["2005-03-24",3.09,3.31,3.08,3.31,34300.0],["2005-03-28",3.26,6.44,3.13,4.79,6167400.0],["2005-03-29",4.54,4.83,3.79,3.85,979800.0],["2005-03-30",3.97,4.42,3.55,3.91,756700.0],["2005-03-31",3.92,4.17,3.56,3.57,168200.0],["2005-04-01",3.45,3.75,3.25,3.49,100000.0],["2005-04-04",3.45,3.7,3.32,3.39,90800.0],["2005-04-05",3.36,3.5,3.36,3.4,53400.0],["2005-04-06",3.58,3.71,3.25,3.3,54500.0],["2005-04-07",3.3,3.47,3.25,3.26,33200.0],["2005-04-08",3.31,3.39,3.3,3.3,20400.0],["2005-04-11",3.63,3.63,3.32,3.38,66200.0],["2005-04-12",3.46,3.49,3.2,3.22,78300.0],["2005-04-13",3.25,3.28,3.14,3.15,60600.0],["2005-04-14",3.14,3.37,3.08,3.09,88900.0],["2005-04-15",3.09,3.2,2.99,3.0,84000.0],["2005-04-18",3.0,3.0,2.75,2.76,73400.0],["2005-04-19",2.7,2.79,2.62,2.64,105700.0],["2005-04-20",2.65,2.98,2.65,2.81,65000.0],["2005-04-21",2.72,2.96,2.72,2.74,33700.0],["2005-04-22",2.71,3.09,2.68,2.71,62400.0],["2005-04-25",2.7,2.85,2.68,2.74,24200.0],["2005-04-26",2.7,2.9,2.7,2.88,38400.0],["2005-04-27",2.88,2.96,2.85,2.88,16300.0],["2005-04-28",2.94,2.98,2.81,2.84,40200.0],["2005-04-29",2.9,2.9,2.7,2.72,21900.0],["2005-05-02",2.73,2.9,2.7,2.75,16000.0],["2005-05-03",2.81,2.81,2.6,2.6,22500.0],["2005-05-04",2.59,2.79,2.56,2.77,13800.0],["2005-05-05",2.65,2.9,2.62,2.77,22700.0],["2005-05-06",2.69,2.94,2.69,2.74,8800.0],["2005-05-09",2.83,2.95,2.61,2.81,30800.0],["2005-05-10",2.94,3.1,2.84,3.07,48400.0],["2005-05-11",3.13,3.13,2.83,2.91,25500.0],["2005-05-12",2.86,2.93,2.8,2.81,8000.0],["2005-05-13",2.83,2.9,2.82,2.82,13500.0],["2005-05-16",2.83,2.9,2.83,2.85,12800.0],["2005-05-17",2.85,2.87,2.82,2.86,5500.0],["2005-05-18",2.83,3.17,2.83,2.93,52100.0],["2005-05-19",2.9,2.91,2.83,2.91,13100.0],["2005-05-20",2.86,2.98,2.85,2.85,2500.0],["2005-05-23",2.99,2.99,2.71,2.79,33600.0],["2005-05-24",2.77,2.8,2.69,2.75,27400.0],["2005-05-25",2.7,2.79,2.7,2.73,14400.0],["2005-05-26",2.7,2.95,2.7,2.77,32100.0],["2005-05-27",2.81,2.89,2.78,2.84,11900.0],["2005-05-31",2.81,3.07,2.75,2.8,24500.0],["2005-06-01",2.88,3.75,2.72,2.93,213200.0],["2005-06-02",3.06,3.06,2.85,2.87,12100.0],["2005-06-03",3.0,3.0,2.9,2.97,13400.0],["2005-06-06",3.0,3.0,2.85,2.98,16100.0],["2005-06-07",2.94,2.95,2.84,2.85,3300.0],["2005-06-08",2.84,2.89,2.84,2.85,8300.0],["2005-06-09",2.85,3.0,2.85,2.95,13800.0],["2005-06-10",3.15,3.15,2.86,2.97,12700.0],["2005-06-13",3.01,3.01,2.91,2.92,5600.0],["2005-06-14",2.98,3.08,2.75,3.03,69500.0],["2005-06-15",3.15,3.35,2.92,2.95,76100.0],["2005-06-16",2.98,3.03,2.94,2.94,22900.0],["2005-06-17",3.15,3.48,3.0,3.15,220100.0],["2005-06-20",3.19,3.33,3.15,3.24,50500.0],["2005-06-21",3.16,3.49,3.15,3.33,57500.0],["2005-06-22",3.38,3.45,3.26,3.29,21900.0],["2005-06-23",3.25,3.29,3.13,3.13,19300.0],["2005-06-24",3.13,3.36,3.11,3.32,49300.0],["2005-06-27",3.33,3.36,3.13,3.26,19400.0],["2005-06-28",3.23,3.25,3.03,3.07,27100.0],["2005-06-29",3.05,3.11,3.01,3.01,14200.0],["2005-06-30",3.01,3.08,2.98,3.01,12400.0],["2005-07-01",3.04,3.12,3.0,3.03,14100.0],["2005-07-05",3.1,3.1,2.99,3.0,4100.0],["2005-07-06",3.0,3.08,3.0,3.0,8700.0],["2005-07-07",3.03,3.34,3.0,3.11,55600.0],["2005-07-08",3.11,3.14,3.0,3.05,29800.0],["2005-07-11",3.12,3.21,3.02,3.02,8000.0],["2005-07-12",3.08,3.13,3.08,3.09,3500.0],["2005-07-13",3.02,3.11,3.02,3.08,12100.0],["2005-07-14",3.03,3.14,3.03,3.06,7700.0],["2005-07-15",3.03,3.29,3.03,3.11,7400.0],["2005-07-18",3.29,3.29,3.03,3.08,9500.0],["2005-07-19",3.04,3.17,3.04,3.05,6700.0],["2005-07-20",3.03,3.17,3.03,3.1,11500.0],["2005-07-21",3.05,3.15,3.05,3.07,2700.0],["2005-07-22",3.06,3.11,3.03,3.03,19300.0],["2005-07-25",3.13,3.15,3.09,3.09,36600.0],["2005-07-26",3.14,3.3,3.1,3.12,31300.0],["2005-07-27",3.1,3.24,3.05,3.07,8400.0],["2005-07-28",3.05,3.14,3.05,3.06,17100.0],["2005-07-29",3.05,3.11,3.04,3.05,13900.0],["2005-08-01",3.03,3.14,3.03,3.03,9700.0],["2005-08-02",2.98,3.08,2.98,3.01,18900.0],["2005-08-03",3.01,3.09,3.01,3.01,9700.0],["2005-08-04",3.03,3.05,3.01,3.05,12500.0],["2005-08-05",3.04,3.1,3.01,3.01,7300.0],["2005-08-08",3.03,3.1,3.0,3.0,18900.0],["2005-08-09",2.99,3.1,2.99,3.0,11500.0],["2005-08-10",3.0,3.06,3.0,3.06,3300.0],["2005-08-11",2.99,3.06,2.99,3.01,10900.0],["2005-08-12",3.01,3.04,2.98,2.98,7600.0],["2005-08-15",3.1,3.1,2.98,3.04,10500.0],["2005-08-16",3.19,3.23,3.01,3.03,61800.0],["2005-08-17",3.01,3.07,2.9,3.01,38700.0],["2005-08-18",3.0,3.09,2.98,2.98,18300.0],["2005-08-19",3.01,3.01,2.97,2.99,10900.0],["2005-08-22",3.0,3.07,2.9,2.97,32100.0],["2005-08-23",2.88,2.97,2.75,2.84,36300.0],["2005-08-24",2.76,2.98,2.76,2.79,52000.0],["2005-08-25",2.79,2.86,2.63,2.63,43300.0],["2005-08-26",2.66,3.6,2.65,2.92,619100.0],["2005-08-29",3.35,3.45,2.94,3.02,334200.0],["2005-08-30",3.05,3.05,2.91,2.95,47600.0],["2005-08-31",3.05,3.19,2.95,3.02,61100.0],["2005-09-01",3.11,3.15,2.98,3.04,33900.0],["2005-09-02",3.07,3.08,2.95,3.01,21700.0],["2005-09-06",2.95,3.21,2.95,2.98,84700.0],["2005-09-07",2.95,3.11,2.95,3.04,18200.0],["2005-09-08",3.15,3.15,3.0,3.03,11800.0],["2005-09-09",3.1,3.18,3.06,3.08,31700.0],["2005-09-12",3.0,3.18,3.0,3.12,12900.0],["2005-09-13",3.12,3.12,3.06,3.06,2000.0],["2005-09-14",3.09,3.09,3.03,3.09,20200.0],["2005-09-15",3.13,3.13,2.97,3.02,36200.0],["2005-09-16",3.02,3.15,2.98,3.04,31200.0],["2005-09-19",3.03,3.13,3.0,3.02,11500.0],["2005-09-20",3.06,3.1,3.0,3.0,16200.0],["2005-09-21",3.0,3.07,3.0,3.07,6300.0],["2005-09-22",2.99,3.18,2.99,3.08,39200.0],["2005-09-23",3.07,3.1,3.02,3.08,17300.0],["2005-09-26",3.09,3.09,3.0,3.0,7500.0],["2005-09-27",3.03,3.08,2.98,3.04,33100.0],["2005-09-28",3.0,3.0,3.0,3.0,800.0],["2005-09-29",3.0,3.05,2.98,2.99,12900.0],["2005-09-30",2.95,3.1,2.95,2.99,19500.0],["2005-10-03",2.95,2.97,2.84,2.88,14500.0],["2005-10-04",2.97,2.97,2.89,2.9,13500.0],["2005-10-05",2.97,2.97,2.86,2.86,3000.0],["2005-10-06",2.95,3.01,2.91,2.95,27600.0],["2005-10-07",2.96,3.22,2.88,3.03,112500.0],["2005-10-10",3.5,4.68,3.5,3.53,3065600.0],["2005-10-11",3.21,3.43,3.05,3.09,480300.0],["2005-10-12",3.1,3.14,3.02,3.07,257200.0],["2005-10-13",3.08,3.09,2.96,3.01,81100.0],["2005-10-14",3.0,3.59,2.96,3.13,746100.0],["2005-10-17",3.16,3.16,3.0,3.1,165100.0],["2005-10-18",3.1,3.12,3.03,3.04,29400.0],["2005-10-19",3.05,3.12,3.05,3.06,53400.0],["2005-10-20",3.12,3.12,3.04,3.04,34200.0],["2005-10-21",3.03,3.07,3.03,3.07,30200.0],["2005-10-24",3.15,3.15,3.02,3.05,98500.0],["2005-10-25",3.05,3.14,3.03,3.07,104300.0],["2005-10-26",3.05,3.13,3.04,3.05,32700.0],["2005-10-27",3.05,3.09,3.03,3.03,18200.0],["2005-10-28",3.03,3.07,3.0,3.02,32400.0],["2005-10-31",3.0,3.11,3.0,3.03,27300.0],["2005-11-01",3.01,3.06,3.0,3.04,27300.0],["2005-11-02",3.09,3.13,3.03,3.05,17700.0],["2005-11-03",3.08,3.08,3.01,3.01,10200.0],["2005-11-04",3.01,3.06,2.99,3.0,52300.0],["2005-11-07",3.09,3.12,3.04,3.08,13700.0],["2005-11-08",3.03,3.08,3.02,3.02,14800.0],["2005-11-09",3.03,3.05,3.02,3.05,6800.0],["2005-11-10",3.08,3.08,3.0,3.04,19100.0],["2005-11-11",3.03,3.07,3.02,3.07,14800.0],["2005-11-14",3.1,3.14,3.05,3.08,44900.0],["2005-11-15",3.25,3.25,3.08,3.1,70400.0],["2005-11-16",3.15,3.15,3.11,3.12,13200.0],["2005-11-17",3.14,3.4,3.09,3.19,132000.0],["2005-11-18",3.2,3.2,3.1,3.12,45300.0],["2005-11-21",3.12,3.12,3.07,3.12,10500.0],["2005-11-22",3.12,3.2,3.09,3.17,55100.0],["2005-11-23",3.12,3.2,3.12,3.18,13800.0],["2005-11-25",3.12,3.2,3.12,3.14,7300.0],["2005-11-28",3.17,3.17,3.13,3.13,6400.0],["2005-11-29",3.13,3.19,3.12,3.19,18700.0],["2005-11-30",3.14,3.2,3.13,3.15,8500.0],["2005-12-01",3.12,3.21,3.12,3.18,16700.0],["2005-12-02",3.26,3.35,3.18,3.2,39200.0],["2005-12-05",3.2,3.49,3.15,3.23,52600.0],["2005-12-06",3.24,3.24,3.15,3.17,11000.0],["2005-12-07",3.16,3.24,3.08,3.15,37900.0],["2005-12-08",3.25,3.73,3.2,3.5,565600.0],["2005-12-09",3.8,3.8,3.4,3.48,95900.0],["2005-12-12",3.49,3.58,3.4,3.45,55100.0],["2005-12-13",4.11,4.86,3.72,3.79,1121700.0],["2005-12-14",3.75,3.8,3.55,3.7,141400.0],["2005-12-15",3.7,4.05,3.7,3.98,80100.0],["2005-12-16",4.0,4.41,3.95,4.17,220100.0],["2005-12-19",4.32,4.32,3.61,3.77,118400.0],["2005-12-20",3.79,3.98,3.7,3.71,39400.0],["2005-12-21",3.84,3.93,3.8,3.81,13100.0],["2005-12-22",3.85,3.94,3.75,3.84,34500.0],["2005-12-23",3.78,3.99,3.78,3.93,16500.0],["2005-12-27",3.86,4.02,3.76,3.9,16000.0],["2005-12-28",3.97,3.99,3.86,3.89,10800.0],["2005-12-29",3.81,3.96,3.76,3.84,24000.0],["2005-12-30",3.8,3.94,3.78,3.91,10700.0],["2006-01-03",3.9,3.9,3.74,3.78,27600.0],["2006-01-04",3.78,3.78,3.53,3.64,121900.0],["2006-01-05",3.59,3.68,3.59,3.67,17100.0],["2006-01-06",3.7,3.73,3.59,3.72,33700.0],["2006-01-09",3.7,3.9,3.7,3.79,41300.0],["2006-01-10",3.72,3.9,3.72,3.89,26000.0],["2006-01-11",3.91,3.94,3.81,3.82,32300.0],["2006-01-12",3.92,4.25,3.91,4.25,66900.0],["2006-01-13",4.25,6.05,3.81,5.38,3028800.0],["2006-01-17",5.25,6.2,5.1,5.59,1063900.0],["2006-01-18",5.39,5.51,5.2,5.33,165600.0],["2006-01-19",5.31,5.51,5.11,5.12,113800.0],["2006-01-20",5.16,5.18,5.0,5.02,90200.0],["2006-01-23",5.01,5.5,5.0,5.35,127500.0],["2006-01-24",5.31,5.47,5.2,5.36,68000.0],["2006-01-25",5.68,5.74,5.21,5.36,73300.0],["2006-01-26",5.27,5.32,5.1,5.17,44900.0],["2006-01-27",5.15,5.8,5.0,5.21,475600.0],["2006-01-30",5.1,5.3,5.06,5.08,110300.0],["2006-01-31",5.03,5.22,5.03,5.07,44600.0],["2006-02-01",5.09,5.31,5.07,5.15,50300.0],["2006-02-02",5.2,5.59,5.11,5.17,51400.0],["2006-02-03",5.13,5.45,5.13,5.2,43700.0],["2006-02-06",5.2,5.35,5.2,5.21,33100.0],["2006-02-07",5.18,5.31,5.15,5.15,36600.0],["2006-02-08",5.39,5.39,5.02,5.19,67200.0],["2006-02-09",5.13,5.28,5.13,5.21,16200.0],["2006-02-10",5.11,5.2,5.07,5.14,15800.0],["2006-02-13",5.13,5.3,5.13,5.15,10200.0],["2006-02-14",5.13,5.2,5.07,5.08,10300.0],["2006-02-15",5.13,5.18,5.1,5.12,14700.0],["2006-02-16",5.19,5.36,5.13,5.21,31400.0],["2006-02-17",5.24,5.58,5.19,5.51,83200.0],["2006-02-21",5.6,5.75,5.51,5.55,42500.0],["2006-02-22",5.62,5.68,5.44,5.51,31200.0],["2006-02-23",5.64,5.64,5.36,5.43,18900.0],["2006-02-24",5.54,5.63,5.31,5.63,17600.0],["2006-02-27",5.64,5.64,5.32,5.37,17800.0],["2006-02-28",5.56,5.56,5.31,5.4,15700.0],["2006-03-01",5.35,5.42,5.22,5.27,36900.0],["2006-03-02",5.39,5.4,5.29,5.35,10300.0],["2006-03-03",5.34,5.35,5.0,5.28,34500.0],["2006-03-06",5.35,5.35,5.12,5.15,19100.0],["2006-03-07",5.15,5.27,5.03,5.03,21800.0],["2006-03-08",5.05,5.11,5.0,5.02,14700.0],["2006-03-09",5.0,5.17,5.0,5.01,17300.0],["2006-03-10",5.0,5.23,5.0,5.16,12200.0],["2006-03-13",5.25,5.25,5.07,5.1,9100.0],["2006-03-14",5.07,5.15,5.04,5.06,12800.0],["2006-03-15",5.1,5.15,5.04,5.11,19400.0],["2006-03-16",5.15,5.23,5.07,5.1,9800.0],["2006-03-17",5.15,5.18,5.03,5.05,19000.0],["2006-03-20",5.1,5.24,5.1,5.23,11600.0],["2006-03-21",5.13,5.21,5.07,5.13,8300.0],["2006-03-22",5.06,5.27,5.06,5.27,12200.0],["2006-03-23",5.19,5.19,5.09,5.11,9100.0],["2006-03-24",5.12,5.25,5.06,5.12,11100.0],["2006-03-27",5.16,5.37,5.13,5.35,33200.0],["2006-03-28",5.35,5.85,5.3,5.59,120700.0],["2006-03-29",5.68,5.93,5.61,5.78,77800.0],["2006-03-30",5.9,5.91,5.58,5.66,45500.0],["2006-03-31",5.7,5.74,5.49,5.72,38800.0],["2006-04-03",5.69,5.83,5.69,5.73,12400.0],["2006-04-04",5.9,7.63,5.85,7.59,1126900.0],["2006-04-05",7.55,7.64,7.0,7.31,406900.0],["2006-04-06",7.45,8.25,7.35,7.43,661200.0],["2006-04-07",7.39,7.4,6.92,7.02,204300.0],["2006-04-10",7.03,7.6,7.03,7.11,120100.0],["2006-04-11",7.1,8.15,7.1,8.12,284400.0],["2006-04-12",8.06,8.07,7.66,7.7,105200.0],["2006-04-13",7.8,7.8,5.92,6.13,1238900.0],["2006-04-17",6.19,6.19,5.72,6.0,328800.0],["2006-04-18",5.98,5.98,5.79,5.8,107300.0],["2006-04-19",5.81,5.95,5.75,5.89,70500.0],["2006-04-20",5.84,5.88,5.8,5.84,51500.0],["2006-04-21",5.95,6.15,5.88,5.9,92300.0],["2006-04-24",5.87,5.92,5.78,5.82,48800.0],["2006-04-25",5.81,5.88,5.39,5.5,105700.0],["2006-04-26",5.55,5.65,5.31,5.4,110300.0],["2006-04-27",5.42,5.63,5.35,5.63,70100.0],["2006-04-28",5.59,6.31,5.44,5.68,211500.0],["2006-05-01",5.67,5.67,5.55,5.58,28800.0],["2006-05-02",5.69,5.69,5.35,5.49,78800.0],["2006-05-03",5.49,6.49,5.49,6.29,1058100.0],["2006-05-04",6.18,6.29,5.75,5.94,206900.0],["2006-05-05",6.05,6.12,5.87,6.07,79900.0],["2006-05-08",6.0,6.18,5.96,6.05,56800.0],["2006-05-09",6.09,6.49,6.09,6.23,77600.0],["2006-05-10",6.34,6.34,6.2,6.29,38400.0],["2006-05-11",6.32,6.48,6.02,6.21,75300.0],["2006-05-12",6.16,6.45,5.93,6.0,40000.0],["2006-05-15",5.97,6.01,5.69,5.72,58600.0],["2006-05-16",5.72,6.49,5.53,5.71,160700.0],["2006-05-17",5.79,5.8,5.6,5.77,44600.0],["2006-05-18",5.75,5.88,5.64,5.71,25600.0],["2006-05-19",5.92,5.92,5.5,5.75,89200.0],["2006-05-22",5.78,5.88,5.53,5.64,31000.0],["2006-05-23",5.6,5.69,5.52,5.6,13600.0],["2006-05-24",5.59,5.65,5.2,5.46,84500.0],["2006-05-25",5.65,5.7,5.32,5.58,40800.0],["2006-05-26",5.6,5.85,5.54,5.79,30600.0],["2006-05-30",6.11,6.35,5.93,6.07,198700.0],["2006-05-31",6.03,6.32,6.03,6.1,27200.0],["2006-06-01",6.04,6.2,5.9,6.03,35500.0],["2006-06-02",5.99,6.13,5.9,6.0,28100.0],["2006-06-05",6.09,6.26,6.02,6.24,29100.0],["2006-06-06",6.27,6.3,6.0,6.01,19000.0],["2006-06-07",5.99,6.0,5.77,5.86,45200.0],["2006-06-08",5.8,6.05,5.74,6.05,35100.0],["2006-06-09",6.02,6.09,5.8,6.02,25200.0],["2006-06-12",5.96,5.96,5.56,5.65,28100.0],["2006-06-13",5.66,5.76,5.46,5.51,29600.0],["2006-06-14",5.55,5.66,5.54,5.61,8800.0],["2006-06-15",6.2,6.2,5.64,5.77,36000.0],["2006-06-16",5.71,5.84,5.62,5.81,6300.0],["2006-06-19",5.75,5.81,5.6,5.68,12400.0],["2006-06-20",5.68,5.68,5.5,5.56,31700.0],["2006-06-21",5.67,5.67,5.27,5.42,19800.0],["2006-06-22",5.5,5.9,5.46,5.72,42200.0],["2006-06-23",5.89,5.89,5.74,5.82,11600.0],["2006-06-26",5.9,6.04,5.75,5.81,20700.0],["2006-06-27",5.76,6.02,5.65,6.02,14200.0],["2006-06-28",5.83,5.91,5.83,5.91,3000.0],["2006-06-29",5.91,6.14,5.9,6.0,12900.0],["2006-06-30",5.95,6.0,5.75,5.87,9300.0],["2006-07-03",5.99,6.05,5.95,6.05,8400.0],["2006-07-05",6.0,6.44,6.0,6.41,42100.0],["2006-07-06",6.5,6.5,6.25,6.45,15500.0],["2006-07-07",6.5,6.88,6.35,6.79,79900.0],["2006-07-10",6.94,7.11,6.59,6.8,94100.0],["2006-07-11",6.8,6.8,6.55,6.65,41400.0],["2006-07-12",6.75,7.08,6.75,6.84,29200.0],["2006-07-13",6.84,6.92,6.62,6.73,34300.0],["2006-07-14",6.65,6.74,6.44,6.7,11100.0],["2006-07-17",6.69,6.79,6.36,6.44,43300.0],["2006-07-18",6.5,6.51,6.34,6.49,20600.0],["2006-07-19",6.44,6.55,6.01,6.12,61200.0],["2006-07-20",6.12,6.27,5.95,6.05,34600.0],["2006-07-21",6.04,6.04,5.91,5.97,6500.0],["2006-07-24",6.03,6.22,5.97,6.03,7100.0],["2006-07-25",6.0,6.07,5.95,5.96,18900.0],["2006-07-26",5.96,6.07,5.95,6.0,7600.0],["2006-07-27",6.05,6.05,5.98,6.0,6600.0],["2006-07-28",5.95,6.02,5.89,5.95,9300.0],["2006-07-31",6.1,6.47,6.1,6.25,19100.0],["2006-08-01",6.23,6.37,6.2,6.24,3300.0],["2006-08-02",6.2,6.24,6.1,6.24,6100.0],["2006-08-03",6.24,6.3,6.14,6.3,2900.0],["2006-08-04",6.49,6.49,6.16,6.16,800.0],["2006-08-07",6.14,6.17,6.01,6.06,9000.0],["2006-08-08",6.02,6.09,6.02,6.02,800.0],["2006-08-09",5.96,6.03,5.96,6.02,2800.0],["2006-08-10",5.96,6.2,5.86,5.9,19800.0],["2006-08-11",5.9,6.19,5.9,5.97,12900.0],["2006-08-14",5.97,5.98,5.9,5.98,4200.0],["2006-08-15",5.94,5.94,5.53,5.85,15700.0],["2006-08-16",5.95,6.05,5.8,5.84,16200.0],["2006-08-17",5.9,6.0,5.81,5.9,6600.0],["2006-08-18",6.08,6.27,5.93,6.15,38400.0],["2006-08-21",6.1,6.35,6.03,6.25,15700.0],["2006-08-22",6.23,6.23,6.06,6.15,11700.0],["2006-08-23",6.15,6.25,6.0,6.14,21100.0],["2006-08-24",6.09,6.29,6.06,6.25,18600.0],["2006-08-25",6.33,6.33,6.06,6.21,15100.0],["2006-08-28",6.23,6.23,6.05,6.1,12100.0],["2006-08-29",6.05,6.39,5.58,5.65,210500.0],["2006-08-30",5.75,5.75,5.36,5.41,82700.0],["2006-08-31",5.6,5.61,5.4,5.56,25100.0],["2006-09-01",5.55,5.57,5.47,5.57,12700.0],["2006-09-05",5.65,5.65,5.55,5.64,18200.0],["2006-09-06",5.68,5.69,5.55,5.68,16800.0],["2006-09-07",5.7,5.74,5.7,5.7,1800.0],["2006-09-08",5.74,5.74,5.58,5.74,11700.0],["2006-09-11",5.59,5.72,5.42,5.7,8000.0],["2006-09-12",5.75,5.75,5.59,5.75,11400.0],["2006-09-13",5.55,5.75,5.55,5.61,7500.0],["2006-09-14",5.55,5.75,5.55,5.72,8000.0],["2006-09-15",5.75,5.75,5.62,5.74,8900.0],["2006-09-18",5.68,5.73,5.55,5.59,8000.0],["2006-09-19",5.57,5.69,5.55,5.59,11400.0],["2006-09-20",5.58,5.65,5.58,5.65,8000.0],["2006-09-21",5.56,5.62,5.5,5.57,11000.0],["2006-09-22",5.58,5.64,5.58,5.61,4000.0],["2006-09-25",5.52,5.54,5.4,5.43,12000.0],["2006-09-26",5.35,5.43,4.31,4.8,130400.0],["2006-09-27",4.83,4.88,4.8,4.86,31900.0],["2006-09-28",4.86,4.93,4.8,4.86,23000.0],["2006-09-29",4.96,5.1,4.82,4.9,19800.0],["2006-10-02",4.92,4.92,4.81,4.85,7700.0],["2006-10-03",4.94,4.94,4.82,4.86,4200.0],["2006-10-04",4.86,4.9,4.77,4.84,21700.0],["2006-10-05",5.01,5.01,4.89,4.97,1700.0],["2006-10-06",4.98,5.0,4.94,4.94,6900.0],["2006-10-09",4.98,5.01,4.93,4.93,9500.0],["2006-10-10",4.97,5.1,4.91,5.1,14400.0],["2006-10-11",5.08,5.08,4.97,4.99,6200.0],["2006-10-12",4.91,5.33,4.91,5.04,26400.0],["2006-10-13",4.96,5.07,4.91,4.98,10500.0],["2006-10-16",5.3,5.5,5.1,5.1,115400.0],["2006-10-17",5.34,5.34,5.1,5.15,22300.0],["2006-10-18",5.16,5.22,5.11,5.21,6800.0],["2006-10-19",5.49,5.49,5.03,5.11,21500.0],["2006-10-20",5.17,5.35,5.15,5.16,16000.0],["2006-10-23",5.24,5.25,5.11,5.16,5900.0],["2006-10-24",5.2,5.2,5.0,5.01,5700.0],["2006-10-25",5.0,5.16,5.0,5.02,11400.0],["2006-10-26",5.05,5.25,5.0,5.09,16900.0],["2006-10-27",5.1,5.16,5.09,5.12,1200.0],["2006-10-30",5.18,5.18,5.17,5.18,800.0],["2006-10-31",5.07,5.25,5.06,5.14,25300.0],["2006-11-01",5.17,5.2,5.1,5.14,3700.0],["2006-11-02",5.17,5.2,5.09,5.09,6400.0],["2006-11-03",5.19,5.25,5.08,5.1,13900.0],["2006-11-06",5.08,5.16,5.08,5.13,7800.0],["2006-11-07",5.13,5.25,5.1,5.12,8500.0],["2006-11-08",5.15,5.18,5.12,5.12,4700.0],["2006-11-09",5.13,5.16,5.09,5.09,5300.0],["2006-11-10",5.14,5.14,5.09,5.12,1900.0],["2006-11-13",5.28,5.28,5.13,5.17,4200.0],["2006-11-14",5.26,5.47,5.23,5.42,20400.0],["2006-11-15",5.72,5.86,5.42,5.74,92000.0],["2006-11-16",5.64,5.72,5.61,5.63,38000.0],["2006-11-17",5.63,5.77,5.54,5.55,52600.0],["2006-11-20",5.59,5.65,5.51,5.51,5900.0],["2006-11-21",5.55,5.63,5.54,5.63,11200.0],["2006-11-22",5.7,5.74,5.6,5.61,4700.0],["2006-11-24",5.62,5.78,5.6,5.6,7100.0],["2006-11-27",5.65,5.9,5.64,5.8,30800.0],["2006-11-28",5.98,5.98,5.7,5.76,10500.0],["2006-11-29",5.79,6.14,5.75,6.05,52300.0],["2006-11-30",6.01,6.09,5.94,6.01,9800.0],["2006-12-01",6.09,6.11,5.97,6.08,15500.0],["2006-12-04",6.0,6.02,5.82,5.89,14400.0],["2006-12-05",5.9,5.99,5.75,5.82,26200.0],["2006-12-06",5.81,6.04,5.8,6.02,12600.0],["2006-12-07",6.02,6.48,6.02,6.22,61200.0],["2006-12-08",6.17,6.32,6.06,6.18,18100.0],["2006-12-11",6.13,6.46,6.12,6.34,13100.0],["2006-12-12",6.26,6.34,6.14,6.3,9900.0],["2006-12-13",6.35,6.41,6.25,6.3,5500.0],["2006-12-14",6.34,6.34,6.15,6.25,11200.0],["2006-12-15",6.25,6.36,6.07,6.24,7800.0],["2006-12-18",6.34,6.34,6.16,6.16,12600.0],["2006-12-19",6.19,6.27,6.12,6.16,14600.0],["2006-12-20",6.19,6.26,6.08,6.15,4700.0],["2006-12-21",6.05,6.12,6.02,6.11,11000.0],["2006-12-22",6.12,6.14,6.04,6.07,11500.0],["2006-12-26",6.44,6.64,6.1,6.2,101200.0],["2006-12-27",6.29,6.4,6.07,6.08,24100.0],["2006-12-28",6.15,6.27,6.06,6.06,5600.0],["2006-12-29",6.02,6.11,6.02,6.11,11500.0],["2007-01-03",6.1,6.2,6.05,6.05,22200.0],["2007-01-04",6.08,6.13,6.08,6.12,2700.0],["2007-01-05",6.09,6.11,6.05,6.08,5400.0],["2007-01-08",6.11,6.14,6.0,6.12,17300.0],["2007-01-09",6.08,6.29,6.01,6.12,11600.0],["2007-01-10",6.15,6.15,5.9,5.96,9600.0],["2007-01-11",5.98,6.12,5.96,5.97,4700.0],["2007-01-12",6.05,6.15,5.39,5.4,71800.0],["2007-01-16",5.6,5.74,5.41,5.45,21000.0],["2007-01-17",5.41,5.45,5.18,5.32,51600.0],["2007-01-18",5.27,5.32,5.15,5.2,11900.0],["2007-01-19",5.31,5.36,5.28,5.31,11300.0],["2007-01-22",5.25,5.35,5.25,5.25,14000.0],["2007-01-23",5.32,5.33,5.29,5.31,1700.0],["2007-01-24",5.33,5.35,5.26,5.27,5100.0],["2007-01-25",5.26,5.39,5.25,5.29,12300.0],["2007-01-26",5.32,5.38,5.09,5.32,10900.0],["2007-01-29",5.27,5.36,5.26,5.27,6200.0],["2007-01-30",5.33,5.33,5.27,5.28,7900.0],["2007-01-31",5.26,5.34,5.26,5.26,13000.0],["2007-02-01",5.25,5.33,5.25,5.28,3300.0],["2007-02-02",5.3,5.34,5.23,5.3,14100.0],["2007-02-05",5.35,5.35,5.23,5.24,8800.0],["2007-02-06",5.28,5.31,5.25,5.28,4900.0],["2007-02-07",5.31,5.32,5.26,5.26,7100.0],["2007-02-08",5.31,5.31,5.24,5.25,7100.0],["2007-02-09",5.28,5.28,5.05,5.09,47100.0],["2007-02-12",5.14,5.23,5.09,5.13,25600.0],["2007-02-13",5.2,5.3,5.13,5.17,14500.0],["2007-02-14",5.22,5.25,5.07,5.15,10900.0],["2007-02-15",5.15,5.16,5.11,5.13,5800.0],["2007-02-16",5.17,5.31,5.15,5.25,10300.0],["2007-02-20",5.3,5.35,5.29,5.29,13400.0],["2007-02-21",5.3,5.35,5.23,5.26,11200.0],["2007-02-22",5.25,5.34,5.2,5.3,12300.0],["2007-02-23",5.3,5.31,5.25,5.25,3800.0],["2007-02-26",5.32,5.34,5.25,5.26,4600.0],["2007-02-27",5.29,5.29,5.06,5.16,3200.0],["2007-02-28",5.15,5.24,5.15,5.15,7300.0],["2007-03-01",5.15,5.15,5.1,5.15,3600.0],["2007-03-02",5.1,5.16,5.07,5.07,6900.0],["2007-03-05",5.11,5.21,4.91,4.95,18000.0],["2007-03-06",4.95,5.24,4.95,4.95,24300.0],["2007-03-07",4.91,5.0,4.91,4.92,9000.0],["2007-03-08",5.0,5.1,5.0,5.0,10400.0],["2007-03-09",5.06,5.1,5.0,5.0,8800.0],["2007-03-12",5.07,5.07,4.95,4.97,12100.0],["2007-03-13",4.99,4.99,4.95,4.95,2800.0],["2007-03-14",4.96,4.97,4.78,4.79,24700.0],["2007-03-15",4.92,5.0,4.8,5.0,5300.0],["2007-03-16",5.0,5.06,5.0,5.04,500.0],["2007-03-19",5.06,5.11,5.0,5.0,6700.0],["2007-03-20",5.04,5.04,4.95,4.96,5400.0],["2007-03-21",5.01,5.01,4.98,5.0,2500.0],["2007-03-22",4.97,5.0,4.83,5.0,3300.0],["2007-03-23",5.0,5.08,4.96,4.96,5200.0],["2007-03-26",4.96,4.96,4.85,4.85,7300.0],["2007-03-27",4.94,4.98,4.94,4.98,4800.0],["2007-03-28",4.94,4.95,4.92,4.95,4000.0],["2007-03-29",4.91,4.95,4.89,4.89,2100.0],["2007-03-30",4.94,4.95,4.94,4.95,1900.0],["2007-04-02",5.24,5.24,5.02,5.09,16100.0],["2007-04-03",5.1,5.17,5.03,5.09,3300.0],["2007-04-04",5.15,5.59,5.0,5.1,64000.0],["2007-04-05",5.06,5.22,5.03,5.07,14300.0],["2007-04-09",5.44,5.44,5.09,5.25,11900.0],["2007-04-10",5.21,5.59,5.2,5.29,9000.0],["2007-04-11",5.44,5.92,5.02,5.56,76800.0],["2007-04-12",5.54,5.85,5.43,5.79,26100.0],["2007-04-13",5.84,5.86,5.59,5.7,9700.0],["2007-04-16",5.6,5.94,5.6,5.68,11200.0],["2007-04-17",5.85,5.85,5.5,5.52,6500.0],["2007-04-18",5.5,5.65,5.5,5.51,1500.0],["2007-04-19",5.5,5.56,5.45,5.45,8800.0],["2007-04-20",5.45,5.51,5.42,5.49,6600.0],["2007-04-23",5.46,5.62,5.44,5.59,4100.0],["2007-04-24",5.54,5.63,5.44,5.52,2700.0],["2007-04-25",5.48,5.53,5.42,5.43,9600.0],["2007-04-26",5.47,5.5,5.47,5.5,10600.0],["2007-04-27",5.42,5.45,5.42,5.45,800.0],["2007-04-30",5.45,5.49,5.45,5.49,8400.0],["2007-05-01",5.45,5.52,5.45,5.5,2500.0],["2007-05-02",5.5,5.64,5.48,5.59,16000.0],["2007-05-03",5.59,5.67,5.55,5.6,4700.0],["2007-05-04",5.6,5.61,5.45,5.45,17600.0],["2007-05-07",5.45,5.5,5.38,5.38,6100.0],["2007-05-08",5.43,5.61,5.38,5.46,8300.0],["2007-05-09",5.47,5.47,5.37,5.37,3600.0],["2007-05-10",5.36,5.48,5.36,5.48,3700.0],["2007-05-11",5.44,5.46,5.42,5.46,1800.0],["2007-05-14",5.46,5.47,5.4,5.4,2200.0],["2007-05-15",5.42,5.53,5.37,5.43,7400.0],["2007-05-16",5.44,5.5,5.44,5.5,4000.0],["2007-05-17",5.5,5.5,5.45,5.45,3300.0],["2007-05-18",5.48,5.59,5.4,5.4,10500.0],["2007-05-21",5.4,5.51,5.4,5.49,2100.0],["2007-05-22",5.39,5.5,5.39,5.46,5300.0],["2007-05-23",5.47,5.73,5.46,5.68,12700.0],["2007-05-24",5.65,5.65,5.63,5.64,11600.0],["2007-05-25",5.64,5.73,5.6,5.6,7600.0],["2007-05-29",5.65,5.85,5.65,5.84,12200.0],["2007-05-30",5.85,5.9,5.85,5.88,7700.0],["2007-05-31",5.88,5.88,5.6,5.8,8700.0],["2007-06-01",5.84,6.0,5.66,5.89,17500.0],["2007-06-04",5.78,6.05,5.61,5.97,20400.0],["2007-06-05",5.95,6.04,5.85,5.87,7900.0],["2007-06-06",5.88,6.0,5.86,5.93,4000.0],["2007-06-07",5.85,5.85,5.6,5.6,15600.0],["2007-06-08",5.55,5.71,5.55,5.7,6700.0],["2007-06-11",5.76,5.85,5.73,5.76,9200.0],["2007-06-12",5.75,5.92,5.73,5.78,7700.0],["2007-06-13",5.86,6.09,5.7,6.01,35800.0],["2007-06-14",5.91,5.93,5.79,5.85,13300.0],["2007-06-15",5.73,5.85,5.72,5.75,6300.0],["2007-06-18",5.76,5.89,5.7,5.86,9400.0],["2007-06-19",5.87,5.9,5.87,5.9,800.0],["2007-06-20",5.9,5.9,5.86,5.87,10500.0],["2007-06-21",5.9,5.96,5.86,5.96,7300.0],["2007-06-22",5.96,5.96,5.86,5.9,11400.0],["2007-06-25",5.87,5.87,5.71,5.79,10400.0],["2007-06-26",5.8,5.87,5.72,5.77,4900.0],["2007-06-27",5.73,5.79,5.71,5.72,5600.0],["2007-06-28",5.79,5.89,5.73,5.73,8900.0],["2007-06-29",5.72,5.9,5.72,5.72,20100.0],["2007-07-02",5.78,5.79,5.72,5.78,3400.0],["2007-07-03",5.8,5.89,5.78,5.83,1500.0],["2007-07-05",5.81,5.85,5.73,5.73,6900.0],["2007-07-06",5.78,5.89,5.78,5.82,1600.0],["2007-07-09",5.81,5.91,5.8,5.91,5700.0],["2007-07-10",5.94,5.95,5.92,5.94,5100.0],["2007-07-11",5.91,5.95,5.81,5.92,9000.0],["2007-07-12",5.95,5.95,5.74,5.81,3200.0],["2007-07-13",5.84,5.9,5.84,5.9,800.0],["2007-07-16",5.99,6.2,5.97,5.97,62900.0],["2007-07-17",6.12,6.12,5.92,6.05,12100.0],["2007-07-18",6.05,6.14,6.03,6.05,13300.0],["2007-07-19",6.06,6.15,6.06,6.14,12100.0],["2007-07-20",6.18,6.2,6.14,6.2,6700.0],["2007-07-23",6.22,6.31,6.03,6.12,22700.0],["2007-07-24",6.12,6.3,6.07,6.15,5400.0],["2007-07-25",6.15,6.27,6.08,6.21,16100.0],["2007-07-26",6.2,6.22,6.07,6.08,2400.0],["2007-07-27",6.06,6.08,6.02,6.07,11200.0],["2007-07-30",6.1,6.32,6.04,6.2,9000.0],["2007-07-31",6.28,6.28,6.15,6.15,8100.0],["2007-08-01",6.18,6.28,6.12,6.12,7900.0],["2007-08-02",6.21,6.61,6.08,6.55,42000.0],["2007-08-03",6.51,7.0,6.45,6.76,64700.0],["2007-08-06",7.02,7.15,6.5,6.7,24900.0],["2007-08-07",6.7,6.83,6.53,6.55,15500.0],["2007-08-08",6.49,6.68,6.25,6.55,63100.0],["2007-08-09",6.55,6.55,6.5,6.51,8000.0],["2007-08-10",6.65,6.69,6.4,6.42,19200.0],["2007-08-13",6.52,6.74,6.41,6.41,10000.0],["2007-08-14",6.46,6.63,6.45,6.49,4500.0],["2007-08-15",6.46,6.52,6.4,6.46,12600.0],["2007-08-16",6.36,6.43,5.76,5.76,36300.0],["2007-08-17",5.93,6.07,5.89,6.05,4500.0],["2007-08-20",6.11,6.15,6.04,6.08,2500.0],["2007-08-21",6.13,6.21,6.0,6.07,9800.0],["2007-08-22",6.01,6.02,5.91,6.02,2800.0],["2007-08-23",6.03,6.04,6.03,6.04,500.0],["2007-08-24",6.0,6.12,5.91,6.12,7200.0],["2007-08-27",6.19,6.19,6.08,6.09,4000.0],["2007-08-28",5.99,5.99,5.77,5.9,15900.0],["2007-08-29",5.83,5.96,5.83,5.86,15500.0],["2007-08-30",5.79,5.9,5.76,5.83,12100.0],["2007-08-31",5.87,5.99,5.83,5.85,3600.0],["2007-09-04",5.9,5.95,5.88,5.94,6900.0],["2007-09-05",5.95,6.09,5.94,6.09,4100.0],["2007-09-06",6.12,6.21,6.12,6.21,5400.0],["2007-09-07",6.16,6.23,6.14,6.14,4500.0],["2007-09-10",6.06,6.1,6.01,6.01,14200.0],["2007-09-11",6.06,6.12,6.05,6.08,1400.0],["2007-09-12",6.26,6.37,5.95,6.02,40100.0],["2007-09-13",5.99,6.06,5.95,6.06,9400.0],["2007-09-14",5.96,6.11,5.96,6.01,6500.0],["2007-09-17",5.95,6.02,5.95,6.0,3700.0],["2007-09-18",6.08,6.08,5.95,5.99,4800.0],["2007-09-19",6.0,6.02,6.0,6.02,5500.0],["2007-09-20",6.05,6.3,6.05,6.3,7000.0],["2007-09-21",6.27,6.49,5.9,6.49,11300.0],["2007-09-24",6.34,6.49,6.26,6.29,3000.0],["2007-09-25",6.1,6.49,6.1,6.24,6700.0],["2007-09-26",6.49,6.49,6.38,6.38,2800.0],["2007-09-27",6.34,6.37,6.13,6.25,13900.0],["2007-09-28",6.33,6.5,6.25,6.3,27900.0],["2007-10-01",6.28,6.42,6.25,6.4,1800.0],["2007-10-02",6.35,6.53,6.29,6.5,6500.0],["2007-10-03",6.35,6.47,6.35,6.44,3100.0],["2007-10-04",6.63,6.65,6.5,6.6,3000.0],["2007-10-05",6.59,6.77,6.52,6.73,14200.0],["2007-10-08",6.73,6.95,6.59,6.75,11700.0],["2007-10-09",6.75,6.83,6.75,6.76,5700.0],["2007-10-10",6.59,6.8,6.43,6.8,11700.0],["2007-10-11",6.75,7.71,6.65,7.2,128500.0],["2007-10-12",7.2,7.44,7.12,7.23,22100.0],["2007-10-15",7.45,7.45,7.13,7.15,8400.0],["2007-10-16",7.16,7.28,7.16,7.18,5700.0],["2007-10-17",7.2,7.25,7.2,7.2,5000.0],["2007-10-18",7.2,7.48,7.0,7.0,10800.0],["2007-10-19",7.0,7.01,6.89,6.9,9800.0],["2007-10-22",6.86,7.02,6.86,6.86,4000.0],["2007-10-23",7.0,7.5,7.0,7.21,6500.0],["2007-10-24",7.18,7.21,7.0,7.0,5700.0],["2007-10-25",7.0,7.21,6.86,6.99,8400.0],["2007-10-26",7.1,7.2,7.01,7.01,3700.0],["2007-10-29",7.13,7.13,7.09,7.09,1800.0],["2007-10-30",7.09,7.09,6.86,6.96,9400.0],["2007-10-31",7.0,7.04,6.95,7.0,15500.0],["2007-11-01",7.01,7.03,6.75,6.83,10200.0],["2007-11-02",6.81,6.94,6.76,6.94,6300.0],["2007-11-05",7.0,7.08,7.0,7.01,2900.0],["2007-11-06",7.03,7.06,6.94,7.05,5000.0],["2007-11-07",6.94,7.02,6.61,7.0,15500.0],["2007-11-08",7.03,7.03,6.79,6.84,6900.0],["2007-11-09",6.79,6.84,6.77,6.77,5200.0],["2007-11-12",6.75,6.85,6.75,6.85,1400.0],["2007-11-13",6.85,6.95,6.85,6.86,1700.0],["2007-11-14",6.91,7.21,6.65,6.75,25900.0],["2007-11-15",6.78,6.87,6.55,6.55,4400.0],["2007-11-16",6.55,6.56,6.26,6.27,16700.0],["2007-11-19",6.26,6.67,6.26,6.3,3300.0],["2007-11-20",6.35,6.5,6.26,6.26,4900.0],["2007-11-21",6.27,6.3,6.26,6.26,1700.0],["2007-11-23",6.26,6.29,6.26,6.26,2700.0],["2007-11-26",6.26,6.26,6.26,6.26,1000.0],["2007-11-27",6.27,6.3,6.27,6.3,2600.0],["2007-11-28",6.67,6.67,6.3,6.31,3500.0],["2007-11-29",6.37,6.54,6.31,6.5,9200.0],["2007-11-30",6.5,6.53,6.5,6.53,1200.0],["2007-12-03",6.5,6.52,6.48,6.52,2500.0],["2007-12-04",6.38,6.67,6.37,6.4,900.0],["2007-12-05",6.35,6.36,6.3,6.33,4500.0],["2007-12-06",6.27,6.55,6.27,6.54,1300.0],["2007-12-07",6.32,6.8,6.28,6.8,3400.0],["2007-12-10",6.76,9.25,6.76,7.83,213500.0],["2007-12-11",8.01,8.5,7.58,7.58,16300.0],["2007-12-12",7.65,7.82,7.53,7.71,14700.0],["2007-12-13",7.76,7.88,7.75,7.75,11200.0],["2007-12-14",7.66,7.66,7.21,7.21,12600.0],["2007-12-17",7.5,7.5,6.81,7.15,1900.0],["2007-12-18",7.05,7.05,7.02,7.04,10400.0],["2007-12-19",6.94,7.01,6.91,6.95,36200.0],["2007-12-20",6.95,7.43,6.95,7.15,23100.0],["2007-12-21",6.95,7.46,6.9,7.0,16100.0],["2007-12-24",7.0,7.3,7.0,7.3,1700.0],["2007-12-26",7.2,7.6,7.2,7.2,11500.0],["2007-12-27",7.3,7.3,7.2,7.2,1800.0],["2007-12-28",7.2,7.2,7.09,7.1,1900.0],["2007-12-31",7.1,7.1,6.99,7.0,2900.0],["2008-01-02",7.06,7.2,6.98,7.12,11600.0],["2008-01-03",7.05,7.1,6.87,6.87,4100.0],["2008-01-04",6.75,6.77,6.51,6.51,3200.0],["2008-01-07",6.76,6.76,6.27,6.31,7000.0],["2008-01-08",6.57,6.58,6.2,6.29,20700.0],["2008-01-09",6.12,6.15,5.5,5.5,46300.0],["2008-01-10",5.45,6.06,5.39,6.06,11000.0],["2008-01-11",6.06,6.25,6.0,6.25,11700.0],["2008-01-14",6.0,6.03,5.83,5.86,3700.0],["2008-01-15",5.8,6.28,5.71,5.88,2400.0],["2008-01-16",5.94,6.5,5.77,6.22,16900.0],["2008-01-17",6.16,6.16,5.58,5.6,18000.0],["2008-01-18",5.56,5.98,5.56,5.79,4500.0],["2008-01-22",5.39,5.54,5.3,5.4,8800.0],["2008-01-23",5.31,5.49,5.12,5.29,12100.0],["2008-01-24",5.49,5.49,5.25,5.33,2300.0],["2008-01-25",5.45,5.58,5.28,5.28,3500.0],["2008-01-28",5.28,5.47,5.02,5.26,9800.0],["2008-01-29",5.01,5.12,5.0,5.05,9700.0],["2008-01-30",5.19,5.19,4.76,4.76,11900.0],["2008-01-31",4.76,4.99,4.76,4.89,7100.0],["2008-02-01",4.9,5.1,4.9,5.02,1800.0],["2008-02-04",5.06,5.08,4.99,4.99,1700.0],["2008-02-05",4.95,5.02,4.8,4.81,10900.0],["2008-02-06",4.92,5.05,4.91,4.95,3700.0],["2008-02-07",4.99,5.09,4.98,4.99,5800.0],["2008-02-08",5.12,5.12,5.1,5.1,500.0],["2008-02-11",4.92,5.09,4.92,5.0,1800.0],["2008-02-12",4.95,5.09,4.95,5.09,1100.0],["2008-02-13",4.93,5.0,4.92,5.0,5600.0],["2008-02-14",5.0,5.0,5.0,5.0,0.0],["2008-02-15",5.01,5.09,5.01,5.09,600.0],["2008-02-19",5.02,5.06,5.01,5.01,1100.0],["2008-02-20",5.01,5.07,5.0,5.07,1600.0],["2008-02-21",5.1,5.29,5.02,5.03,5900.0],["2008-02-22",5.05,5.5,5.02,5.29,7900.0],["2008-02-25",5.25,5.32,5.19,5.19,500.0],["2008-02-26",5.19,5.19,5.19,5.19,0.0],["2008-02-27",5.19,5.2,5.19,5.19,4000.0],["2008-02-28",5.11,5.18,5.02,5.18,6000.0],["2008-02-29",5.06,5.06,4.93,5.0,4000.0],["2008-03-03",5.08,5.23,5.0,5.19,4700.0],["2008-03-04",4.93,5.16,4.93,5.15,2200.0],["2008-03-05",5.15,5.15,5.15,5.15,300.0],["2008-03-06",5.1,5.19,5.1,5.19,1200.0],["2008-03-07",5.11,5.2,5.0,5.0,3200.0],["2008-03-10",5.2,5.2,4.75,4.99,6600.0],["2008-03-11",5.01,5.06,4.99,5.05,6600.0],["2008-03-12",5.05,5.05,5.05,5.05,1400.0],["2008-03-13",5.08,5.2,5.05,5.05,1000.0],["2008-03-14",5.06,5.06,4.99,5.03,5500.0],["2008-03-17",5.03,5.03,5.03,5.03,0.0],["2008-03-18",5.0,5.16,4.99,4.99,1300.0],["2008-03-19",5.0,5.0,4.75,4.93,8600.0],["2008-03-20",4.73,5.12,4.6,5.12,2000.0],["2008-03-24",5.04,5.04,4.68,4.93,800.0],["2008-03-25",5.0,5.09,4.99,4.99,4400.0],["2008-03-26",4.99,5.09,4.99,5.0,2200.0],["2008-03-27",5.08,5.08,4.99,4.99,3000.0],["2008-03-28",4.99,5.15,4.99,5.15,4100.0],["2008-03-31",4.99,5.19,4.99,5.19,1300.0],["2008-04-01",5.0,5.15,4.99,5.15,1500.0],["2008-04-02",4.99,5.05,4.99,5.05,3700.0],["2008-04-03",5.05,5.18,5.05,5.05,2600.0],["2008-04-04",4.99,4.99,4.99,4.99,100.0],["2008-04-07",4.99,5.39,4.99,5.36,6600.0],["2008-04-08",5.01,5.01,5.0,5.0,900.0],["2008-04-09",5.25,5.25,5.25,5.25,300.0],["2008-04-10",5.02,5.05,5.0,5.0,1300.0],["2008-04-11",5.0,5.0,4.99,5.0,3700.0],["2008-04-14",5.15,5.5,5.01,5.4,11300.0],["2008-04-15",4.89,5.48,4.89,5.33,7500.0],["2008-04-16",5.17,5.35,5.16,5.35,1000.0],["2008-04-17",5.17,5.21,5.01,5.21,1300.0],["2008-04-18",5.59,5.61,4.8,5.15,6700.0],["2008-04-21",5.4,5.4,5.29,5.39,1600.0],["2008-04-22",5.23,5.27,5.15,5.23,7400.0],["2008-04-23",5.17,5.17,5.15,5.15,1700.0],["2008-04-24",5.15,5.6,4.81,5.0,5900.0],["2008-04-25",5.0,5.37,4.8,5.11,3600.0],["2008-04-28",5.14,5.14,4.99,5.07,3200.0],["2008-04-29",5.11,5.11,4.88,4.88,1700.0],["2008-04-30",4.98,5.05,4.97,5.05,2400.0],["2008-05-01",5.08,5.12,5.0,5.0,18800.0],["2008-05-02",5.0,5.0,5.0,5.0,0.0],["2008-05-05",5.05,5.12,5.0,5.0,1500.0],["2008-05-06",4.88,5.01,4.88,5.01,2200.0],["2008-05-07",5.02,5.41,5.01,5.2,9700.0],["2008-05-08",5.34,5.34,5.07,5.11,1700.0],["2008-05-09",5.13,5.13,5.01,5.01,31200.0],["2008-05-12",5.11,5.65,5.11,5.34,23300.0],["2008-05-13",5.46,5.53,5.1,5.5,14300.0],["2008-05-14",5.4,5.55,5.39,5.4,8000.0],["2008-05-15",5.39,5.53,5.39,5.49,900.0],["2008-05-16",5.42,5.42,5.34,5.34,1800.0],["2008-05-19",5.64,5.64,5.25,5.53,2700.0],["2008-05-20",5.28,6.77,5.25,6.2,114000.0],["2008-05-21",6.65,7.11,6.25,6.34,155700.0],["2008-05-22",6.54,6.65,6.13,6.4,49600.0],["2008-05-23",6.2,6.39,6.14,6.16,6800.0],["2008-05-27",6.2,7.45,6.2,7.07,306600.0],["2008-05-28",7.12,7.24,6.62,7.1,81700.0],["2008-05-29",7.1,7.69,6.9,7.17,177000.0],["2008-05-30",7.2,7.2,6.5,6.67,56500.0],["2008-06-02",6.55,6.55,6.04,6.27,41800.0],["2008-06-03",6.09,6.49,5.83,6.25,48300.0],["2008-06-04",6.1,7.0,6.1,6.61,93900.0],["2008-06-05",6.38,6.95,6.36,6.58,31400.0],["2008-06-06",6.6,7.15,6.6,6.79,35200.0],["2008-06-09",6.76,6.85,6.35,6.55,8800.0],["2008-06-10",6.57,6.58,6.46,6.58,2500.0],["2008-06-11",6.65,6.8,6.38,6.6,14400.0],["2008-06-12",6.48,7.02,6.48,6.55,37100.0],["2008-06-13",6.49,7.05,6.3,6.55,16500.0],["2008-06-16",6.41,6.86,6.41,6.57,5000.0],["2008-06-17",6.51,6.51,6.4,6.47,3900.0],["2008-06-18",6.32,6.47,6.32,6.44,8800.0],["2008-06-19",6.46,6.5,6.43,6.44,5000.0],["2008-06-20",6.26,6.77,6.26,6.26,7900.0],["2008-06-23",6.3,6.3,6.01,6.22,9300.0],["2008-06-24",6.12,6.35,5.92,6.16,19500.0],["2008-06-25",6.21,6.57,6.21,6.43,7400.0],["2008-06-26",6.04,6.93,5.97,6.01,10800.0],["2008-06-27",6.35,6.35,5.95,5.95,8800.0],["2008-06-30",5.9,6.8,5.9,6.39,5300.0],["2008-07-01",6.11,6.11,5.96,5.96,1100.0],["2008-07-02",5.96,6.29,5.9,5.91,7000.0],["2008-07-03",5.91,6.33,5.9,5.93,1500.0],["2008-07-07",6.01,6.19,5.7,5.78,17400.0],["2008-07-08",5.91,5.91,5.8,5.82,4700.0],["2008-07-09",5.79,6.09,5.11,5.31,52200.0],["2008-07-10",5.16,5.37,5.02,5.37,58100.0],["2008-07-11",5.03,5.44,5.01,5.2,15000.0],["2008-07-14",5.06,5.08,4.82,4.89,17900.0],["2008-07-15",5.0,5.0,4.75,4.8,8700.0],["2008-07-16",4.75,5.32,4.69,5.32,19900.0],["2008-07-17",5.07,5.17,5.0,5.0,10700.0],["2008-07-18",4.73,5.1,4.73,5.1,2300.0],["2008-07-21",5.05,5.39,5.05,5.2,6900.0],["2008-07-22",5.1,5.39,5.04,5.32,6500.0],["2008-07-23",5.3,5.73,5.3,5.45,14500.0],["2008-07-24",5.43,5.54,4.95,5.0,13000.0],["2008-07-25",4.98,5.35,4.97,5.3,11400.0],["2008-07-28",5.29,5.84,5.21,5.57,28000.0],["2008-07-29",5.74,6.38,5.56,6.2,92700.0],["2008-07-30",6.1,6.37,6.0,6.16,19000.0],["2008-07-31",6.11,6.37,6.01,6.18,6600.0],["2008-08-01",6.08,6.09,5.9,5.98,2500.0],["2008-08-04",5.9,6.18,5.59,5.94,11600.0],["2008-08-05",6.0,6.14,5.94,6.1,4300.0],["2008-08-06",6.0,6.06,5.73,5.95,2100.0],["2008-08-07",5.62,5.78,5.62,5.72,4700.0],["2008-08-08",5.83,5.83,5.61,5.7,3700.0],["2008-08-11",6.09,6.09,5.64,5.96,3400.0],["2008-08-12",5.77,5.96,5.57,5.96,4700.0],["2008-08-13",5.72,5.95,5.63,5.93,3100.0],["2008-08-14",5.84,6.09,5.83,6.01,2700.0],["2008-08-15",5.86,6.03,5.86,6.01,1800.0],["2008-08-18",5.87,6.05,5.87,5.88,7400.0],["2008-08-19",5.99,5.99,5.91,5.98,3300.0],["2008-08-20",5.84,6.0,5.64,5.77,11100.0],["2008-08-21",5.71,6.65,5.26,6.35,121500.0],["2008-08-22",6.49,6.6,6.2,6.38,52700.0],["2008-08-25",6.43,6.45,6.25,6.25,14600.0],["2008-08-26",6.23,6.47,6.22,6.22,3100.0],["2008-08-27",6.31,6.44,6.11,6.25,27600.0],["2008-08-28",6.38,7.43,6.38,7.43,185100.0],["2008-08-29",7.44,8.35,7.33,8.3,190200.0],["2008-09-02",8.21,8.25,6.42,7.23,230700.0],["2008-09-03",7.09,7.21,6.75,7.1,33200.0],["2008-09-04",6.93,7.39,6.89,7.3,38800.0],["2008-09-05",6.51,6.87,5.59,6.25,364000.0],["2008-09-08",6.36,6.51,6.25,6.39,19300.0],["2008-09-09",6.59,6.6,6.35,6.36,7400.0],["2008-09-10",6.36,6.99,6.19,6.99,36200.0],["2008-09-11",6.87,6.87,6.73,6.73,8200.0],["2008-09-12",6.64,7.0,6.64,6.67,10100.0],["2008-09-15",6.49,6.49,6.26,6.28,15200.0],["2008-09-16",6.33,6.43,6.28,6.28,6200.0],["2008-09-17",6.32,6.32,5.83,5.83,12400.0],["2008-09-18",6.06,6.06,5.5,5.86,16500.0],["2008-09-19",5.97,6.69,5.88,6.69,31100.0],["2008-09-22",6.46,6.7,6.25,6.5,7500.0],["2008-09-23",6.5,6.5,6.08,6.12,15000.0],["2008-09-24",6.25,6.25,6.16,6.16,2100.0],["2008-09-25",6.17,6.3,6.17,6.24,6800.0],["2008-09-26",6.02,6.53,6.02,6.36,6300.0],["2008-09-29",6.28,6.3,6.0,6.17,10700.0],["2008-09-30",6.56,6.56,5.72,5.8,6100.0],["2008-10-01",6.2,6.2,6.2,6.2,200.0],["2008-10-02",6.05,6.05,5.75,5.75,6500.0],["2008-10-03",5.74,5.91,5.72,5.74,1900.0],["2008-10-06",5.73,5.75,5.2,5.31,22400.0],["2008-10-07",5.2,5.2,4.95,4.95,29700.0],["2008-10-08",5.02,5.05,4.9,4.9,13700.0],["2008-10-09",4.91,4.91,4.21,4.29,15500.0],["2008-10-10",4.0,4.79,3.9,4.6,26400.0],["2008-10-13",5.47,5.47,4.23,4.45,16900.0],["2008-10-14",4.17,4.91,3.31,3.89,100100.0],["2008-10-15",3.85,3.85,3.32,3.4,25600.0],["2008-10-16",3.29,3.4,3.0,3.39,32400.0],["2008-10-17",3.46,3.51,3.35,3.37,24000.0],["2008-10-20",3.46,3.46,2.78,3.02,54500.0],["2008-10-21",3.3,3.48,3.0,3.4,12100.0],["2008-10-22",3.41,3.41,3.2,3.24,13700.0],["2008-10-23",3.2,3.3,3.1,3.3,10400.0],["2008-10-24",3.56,3.63,3.14,3.49,5000.0],["2008-10-27",3.25,3.25,3.21,3.21,6800.0],["2008-10-28",3.24,3.34,3.21,3.3,5000.0],["2008-10-29",3.29,3.4,3.1,3.1,10700.0],["2008-10-30",3.1,3.1,3.1,3.1,0.0],["2008-10-31",3.21,3.49,3.03,3.37,13100.0],["2008-11-03",3.5,3.63,3.5,3.51,3300.0],["2008-11-04",3.56,3.56,3.11,3.37,23500.0],["2008-11-05",3.38,3.41,3.32,3.33,4100.0],["2008-11-06",3.33,3.33,3.21,3.21,400.0],["2008-11-07",3.2,3.23,3.11,3.15,3700.0],["2008-11-10",3.15,3.15,3.11,3.11,1300.0],["2008-11-11",3.11,3.13,2.49,3.06,24300.0],["2008-11-12",2.77,2.95,2.66,2.77,7800.0],["2008-11-13",3.27,3.27,2.61,2.75,23600.0],["2008-11-14",2.88,2.88,2.49,2.49,20400.0],["2008-11-17",2.5,2.52,2.34,2.41,15100.0],["2008-11-18",2.81,2.81,2.35,2.49,22500.0],["2008-11-19",2.5,2.5,2.45,2.45,7900.0],["2008-11-20",2.41,2.5,2.35,2.35,4400.0],["2008-11-21",2.35,2.62,2.25,2.25,8500.0],["2008-11-24",2.45,2.45,2.12,2.18,17300.0],["2008-11-25",2.32,2.32,2.12,2.19,15300.0],["2008-11-26",2.24,2.31,2.11,2.24,24700.0],["2008-11-28",2.25,2.25,2.24,2.25,3500.0],["2008-12-01",2.41,2.41,2.2,2.24,7600.0],["2008-12-02",2.25,2.3,2.24,2.25,5300.0],["2008-12-03",2.25,2.72,2.25,2.5,9600.0],["2008-12-04",2.33,2.35,2.33,2.33,4500.0],["2008-12-05",2.33,2.38,2.3,2.35,4500.0],["2008-12-08",2.37,2.49,2.32,2.49,5100.0],["2008-12-09",2.32,2.38,2.31,2.31,1400.0],["2008-12-10",2.35,2.38,2.33,2.35,3100.0],["2008-12-11",2.37,2.37,2.31,2.31,11800.0],["2008-12-12",2.34,2.49,2.34,2.49,2800.0],["2008-12-15",2.38,2.4,2.35,2.35,5800.0],["2008-12-16",2.38,2.38,2.35,2.35,1400.0],["2008-12-17",2.35,2.45,2.35,2.35,3900.0],["2008-12-18",2.43,2.43,2.31,2.38,4900.0],["2008-12-19",2.34,2.4,2.3,2.31,3000.0],["2008-12-22",2.31,2.37,2.3,2.32,13000.0],["2008-12-23",2.3,2.49,2.25,2.32,16900.0],["2008-12-24",2.27,2.28,2.25,2.25,3300.0],["2008-12-26",2.33,2.34,2.33,2.34,2000.0],["2008-12-29",2.14,2.34,2.14,2.22,11200.0],["2008-12-30",2.34,2.38,2.13,2.32,12000.0],["2008-12-31",2.34,2.74,2.33,2.73,12300.0],["2009-01-02",2.64,2.64,2.36,2.59,4800.0],["2009-01-05",2.59,3.0,2.59,2.8,8200.0],["2009-01-06",2.75,3.05,2.75,3.0,6700.0],["2009-01-07",2.95,2.95,2.77,2.93,2900.0],["2009-01-08",2.85,3.54,2.82,3.49,8000.0],["2009-01-09",3.39,3.39,3.32,3.32,1100.0],["2009-01-12",3.3,3.35,3.29,3.29,1500.0],["2009-01-13",2.85,3.2,2.77,2.81,4500.0],["2009-01-14",2.76,2.98,2.71,2.71,7900.0],["2009-01-15",2.79,2.9,2.79,2.85,3500.0],["2009-01-16",2.59,2.75,2.59,2.6,3700.0],["2009-01-20",2.59,2.61,2.59,2.61,1000.0],["2009-01-21",2.58,2.61,2.58,2.6,2400.0],["2009-01-22",2.6,2.61,2.55,2.55,3800.0],["2009-01-23",2.55,2.61,2.41,2.61,3900.0],["2009-01-26",2.61,2.61,2.55,2.61,1100.0],["2009-01-27",2.61,2.61,2.6,2.6,600.0],["2009-01-28",2.7,2.7,2.7,2.7,1000.0],["2009-01-29",2.89,2.9,2.89,2.9,1200.0],["2009-01-30",2.56,2.56,2.53,2.53,1600.0],["2009-02-02",2.51,2.88,2.5,2.88,16100.0],["2009-02-03",2.9,2.9,2.56,2.63,5100.0],["2009-02-04",2.66,2.73,2.66,2.7,2700.0],["2009-02-05",2.7,2.7,2.67,2.7,500.0],["2009-02-06",2.74,3.0,2.7,3.0,10700.0],["2009-02-09",3.0,3.0,3.0,3.0,2300.0],["2009-02-10",3.0,3.0,2.85,2.85,5500.0],["2009-02-11",2.87,3.25,2.39,2.9,26300.0],["2009-02-12",2.97,2.97,2.83,2.87,3300.0],["2009-02-13",2.88,2.88,2.6,2.74,10100.0],["2009-02-17",2.63,2.63,2.61,2.61,1100.0],["2009-02-18",2.61,2.77,2.61,2.68,3100.0],["2009-02-19",2.62,2.62,2.51,2.51,3500.0],["2009-02-20",2.56,2.7,2.42,2.54,7100.0],["2009-02-23",2.41,2.41,2.37,2.37,3500.0],["2009-02-24",2.37,2.37,2.37,2.37,0.0],["2009-02-25",2.45,2.45,2.41,2.41,300.0],["2009-02-26",3.25,3.25,2.4,2.4,10800.0],["2009-02-27",2.5,2.5,2.4,2.4,1900.0],["2009-03-02",2.41,2.43,2.27,2.27,5800.0],["2009-03-03",2.3,2.32,2.17,2.32,3400.0],["2009-03-04",2.3,2.4,2.3,2.35,5600.0],["2009-03-05",2.37,2.37,2.26,2.29,4500.0],["2009-03-06",2.35,2.35,2.25,2.25,1500.0],["2009-03-09",2.25,2.25,2.25,2.25,1200.0],["2009-03-10",2.23,2.32,2.15,2.28,17400.0],["2009-03-11",2.25,2.25,2.21,2.24,1400.0],["2009-03-12",2.25,2.25,2.22,2.22,1400.0],["2009-03-13",2.25,2.31,2.25,2.29,6200.0],["2009-03-16",2.25,2.49,2.25,2.44,14100.0],["2009-03-17",2.3,2.37,2.3,2.31,2000.0],["2009-03-18",2.34,2.34,2.32,2.32,400.0],["2009-03-19",2.33,2.67,2.32,2.35,6300.0],["2009-03-20",2.35,2.38,2.35,2.35,2200.0],["2009-03-23",2.36,2.66,2.36,2.63,6000.0],["2009-03-24",2.63,2.63,2.63,2.63,0.0],["2009-03-25",2.75,2.82,2.56,2.56,1400.0],["2009-03-26",2.83,2.85,2.79,2.79,2400.0],["2009-03-27",2.75,2.77,2.59,2.59,3100.0],["2009-03-30",2.59,2.59,2.59,2.59,0.0],["2009-03-31",2.59,2.59,2.59,2.59,0.0],["2009-04-01",2.79,2.79,2.35,2.68,3600.0],["2009-04-02",2.69,2.85,2.69,2.85,1600.0],["2009-04-03",2.85,2.85,2.79,2.79,2200.0],["2009-04-06",2.86,2.89,2.84,2.85,4500.0],["2009-04-07",2.65,2.66,2.63,2.63,1100.0],["2009-04-08",2.65,2.86,2.63,2.75,5200.0],["2009-04-09",2.88,2.89,2.65,2.75,4700.0],["2009-04-13",2.75,2.8,2.56,2.56,6100.0],["2009-04-14",2.62,2.62,2.62,2.62,2100.0],["2009-04-15",2.77,2.94,2.62,2.62,11500.0],["2009-04-16",2.85,2.95,2.65,2.93,11800.0],["2009-04-17",2.86,2.9,2.76,2.79,900.0],["2009-04-20",2.89,2.89,2.73,2.73,300.0],["2009-04-21",2.73,2.9,2.73,2.8,6900.0],["2009-04-22",2.89,3.0,2.88,2.91,3700.0],["2009-04-23",3.0,3.0,3.0,3.0,200.0],["2009-04-24",2.95,2.95,2.92,2.92,1100.0],["2009-04-27",2.92,3.0,2.92,3.0,300.0],["2009-04-28",3.0,3.06,3.0,3.06,5600.0],["2009-04-29",3.01,3.01,2.92,3.0,7300.0],["2009-04-30",3.0,3.0,2.92,2.92,3400.0],["2009-05-01",2.99,3.0,2.96,3.0,6700.0],["2009-05-04",3.07,3.33,3.02,3.2,15900.0],["2009-05-05",3.21,3.25,3.15,3.2,8300.0],["2009-05-06",3.15,3.3,3.15,3.17,2500.0],["2009-05-07",3.15,3.15,3.15,3.15,2500.0],["2009-05-08",3.3,3.39,3.15,3.15,5600.0],["2009-05-11",3.15,3.41,3.15,3.41,300.0],["2009-05-12",3.41,3.41,3.17,3.39,2400.0],["2009-05-13",3.38,3.38,3.38,3.38,200.0],["2009-05-14",3.38,3.38,3.38,3.38,0.0],["2009-05-15",3.38,3.38,3.38,3.38,0.0],["2009-05-18",3.42,3.42,3.2,3.2,2100.0],["2009-05-19",3.42,3.42,3.25,3.3,4600.0],["2009-05-20",3.3,3.3,3.2,3.2,4500.0],["2009-05-21",3.25,3.25,3.02,3.05,6400.0],["2009-05-22",3.12,3.18,3.12,3.14,5900.0],["2009-05-26",3.05,3.06,3.05,3.06,1100.0],["2009-05-27",3.06,3.06,3.06,3.06,0.0],["2009-05-28",3.25,3.25,3.0,3.0,9900.0],["2009-05-29",3.05,3.09,2.97,3.09,9500.0],["2009-06-01",3.09,3.09,2.93,2.93,2600.0],["2009-06-02",3.07,3.31,2.78,3.23,3700.0],["2009-06-03",3.29,3.29,3.13,3.15,500.0],["2009-06-04",2.83,3.08,2.82,3.08,1700.0],["2009-06-05",3.3,3.32,3.17,3.3,4400.0],["2009-06-08",3.4,3.42,3.09,3.13,9900.0],["2009-06-09",3.38,3.42,3.38,3.42,5900.0],["2009-06-10",3.42,3.42,3.42,3.42,0.0],["2009-06-11",3.32,3.32,3.25,3.25,3600.0],["2009-06-12",3.15,3.22,3.15,3.2,2100.0],["2009-06-15",3.2,3.2,3.2,3.2,0.0],["2009-06-16",3.27,3.4,3.22,3.4,5500.0],["2009-06-17",3.4,3.4,3.14,3.4,4700.0],["2009-06-18",3.17,3.32,3.15,3.15,1300.0],["2009-06-19",3.15,3.16,3.15,3.15,2900.0],["2009-06-22",3.07,3.14,3.0,3.02,5400.0],["2009-06-23",3.01,3.1,3.01,3.02,1600.0],["2009-06-24",3.01,3.08,2.92,3.08,7000.0],["2009-06-25",3.08,3.08,3.08,3.08,0.0],["2009-06-26",3.2,3.3,3.2,3.2,5600.0],["2009-06-29",3.1,3.12,3.1,3.12,1100.0],["2009-06-30",3.17,3.36,3.03,3.03,1700.0],["2009-07-01",3.34,3.34,3.08,3.3,4900.0],["2009-07-02",3.29,3.3,3.24,3.25,1600.0],["2009-07-06",3.25,3.25,3.25,3.25,0.0],["2009-07-07",3.25,3.25,3.25,3.25,0.0],["2009-07-08",3.2,3.43,3.2,3.21,6200.0],["2009-07-09",3.44,3.72,3.3,3.6,9100.0],["2009-07-10",3.6,3.6,3.3,3.3,6400.0],["2009-07-13",3.32,3.32,3.25,3.32,3900.0],["2009-07-14",3.32,3.32,3.32,3.32,0.0],["2009-07-15",3.32,3.37,3.32,3.37,900.0],["2009-07-16",3.37,3.37,3.32,3.32,500.0],["2009-07-17",3.3,3.37,3.3,3.37,3900.0],["2009-07-20",3.37,3.38,3.3,3.3,1600.0],["2009-07-21",3.32,3.32,3.2,3.2,2100.0],["2009-07-22",3.2,3.26,3.2,3.26,6200.0],["2009-07-23",3.57,3.57,3.25,3.25,200.0],["2009-07-24",3.29,3.29,3.2,3.25,4500.0],["2009-07-27",3.2,3.38,3.02,3.2,11900.0],["2009-07-28",3.36,3.36,3.1,3.2,9200.0],["2009-07-29",3.19,3.2,3.19,3.2,4400.0],["2009-07-30",3.18,3.2,3.18,3.2,6900.0],["2009-07-31",3.2,3.2,3.2,3.2,3600.0],["2009-08-03",3.2,3.39,3.15,3.39,11900.0],["2009-08-04",3.2,3.27,3.2,3.26,3100.0],["2009-08-05",3.26,3.26,3.25,3.25,2100.0],["2009-08-06",3.26,3.3,3.25,3.3,16500.0],["2009-08-07",3.3,3.3,3.3,3.3,3100.0],["2009-08-10",3.3,3.4,3.3,3.31,4700.0],["2009-08-11",3.4,3.51,3.39,3.51,2800.0],["2009-08-12",3.51,3.51,3.51,3.51,0.0],["2009-08-13",3.6,3.6,3.52,3.52,600.0],["2009-08-14",3.41,3.41,3.41,3.41,700.0],["2009-08-17",3.4,3.4,3.3,3.3,7400.0],["2009-08-18",3.33,3.33,3.3,3.32,1600.0],["2009-08-19",3.3,3.3,3.22,3.22,1000.0],["2009-08-20",3.22,3.22,3.14,3.14,6300.0],["2009-08-21",3.2,3.42,3.2,3.42,2500.0],["2009-08-24",3.2,3.2,3.2,3.2,1500.0],["2009-08-25",3.41,3.41,3.14,3.14,3300.0],["2009-08-26",3.28,3.54,3.27,3.37,2400.0],["2009-08-27",3.35,3.35,3.35,3.35,4000.0],["2009-08-28",3.65,3.7,3.58,3.65,14300.0],["2009-08-31",3.62,3.75,3.59,3.59,13500.0],["2009-09-01",3.5,3.51,3.4,3.46,3600.0],["2009-09-02",3.51,3.52,3.35,3.35,3800.0],["2009-09-03",3.5,3.5,3.5,3.5,300.0],["2009-09-04",3.5,3.54,3.41,3.54,5300.0],["2009-09-08",3.41,3.53,3.3,3.53,4500.0],["2009-09-09",3.53,3.57,3.53,3.57,1500.0],["2009-09-10",3.57,3.57,3.5,3.52,7100.0],["2009-09-11",3.5,3.55,3.5,3.52,4400.0],["2009-09-14",3.51,3.51,3.51,3.51,800.0],["2009-09-15",3.51,3.51,3.51,3.51,0.0],["2009-09-16",3.71,3.71,3.6,3.6,11000.0],["2009-09-17",3.66,3.75,3.66,3.74,7500.0],["2009-09-18",3.69,3.88,3.6,3.6,7100.0],["2009-09-21",3.75,4.29,3.75,4.2,24000.0],["2009-09-22",3.97,4.33,3.97,4.0,12500.0],["2009-09-23",4.0,4.0,4.0,4.0,0.0],["2009-09-24",3.94,4.12,3.9,4.0,2300.0],["2009-09-25",4.12,4.3,4.02,4.3,6600.0],["2009-09-28",4.38,4.38,4.38,4.38,500.0],["2009-09-29",4.25,5.5,4.25,4.58,61200.0],["2009-09-30",4.65,4.65,4.26,4.26,13600.0],["2009-10-01",4.28,4.5,4.25,4.25,9900.0],["2009-10-02",4.12,4.12,4.11,4.11,600.0],["2009-10-05",4.22,4.22,4.22,4.22,2800.0],["2009-10-06",4.22,4.26,4.11,4.11,4300.0],["2009-10-07",4.45,4.5,4.17,4.35,3400.0],["2009-10-08",4.15,4.18,3.92,3.95,9200.0],["2009-10-09",3.95,3.95,3.95,3.95,300.0],["2009-10-12",3.96,3.98,3.95,3.95,1400.0],["2009-10-13",3.95,3.95,3.95,3.95,1500.0],["2009-10-14",4.24,4.8,4.15,4.56,30300.0],["2009-10-15",4.46,4.95,4.46,4.9,7900.0],["2009-10-16",4.53,4.78,4.53,4.78,1100.0],["2009-10-19",4.5,4.84,4.5,4.84,2000.0],["2009-10-20",4.51,4.53,4.51,4.52,800.0],["2009-10-21",4.51,4.7,4.5,4.5,1900.0],["2009-10-22",4.51,4.68,4.51,4.68,500.0],["2009-10-23",4.5,4.75,4.5,4.75,2000.0],["2009-10-26",4.75,4.75,4.75,4.75,0.0],["2009-10-27",4.75,4.75,4.5,4.7,12100.0],["2009-10-28",4.57,4.57,4.46,4.5,8200.0],["2009-10-29",4.5,4.5,4.5,4.5,0.0],["2009-10-30",4.59,4.72,4.45,4.46,9100.0],["2009-11-02",4.5,4.5,4.45,4.45,5000.0],["2009-11-03",4.6,4.72,4.6,4.72,3400.0],["2009-11-04",4.61,4.61,4.6,4.6,400.0],["2009-11-05",4.6,4.62,4.6,4.62,600.0],["2009-11-06",4.6,4.6,4.6,4.6,400.0],["2009-11-09",4.6,4.6,4.6,4.6,1600.0],["2009-11-10",4.6,4.6,4.6,4.6,0.0],["2009-11-11",4.71,4.71,4.71,4.71,600.0],["2009-11-12",4.71,4.71,4.71,4.71,0.0],["2009-11-13",4.67,4.67,4.55,4.55,800.0],["2009-11-16",4.72,4.72,4.46,4.55,2900.0],["2009-11-17",4.6,4.75,4.6,4.75,1500.0],["2009-11-18",4.74,4.83,4.74,4.83,1000.0],["2009-11-19",4.66,4.66,4.63,4.65,2400.0],["2009-11-20",4.64,4.64,4.64,4.64,200.0],["2009-11-23",4.69,4.76,4.69,4.75,1200.0],["2009-11-24",4.65,4.8,4.64,4.8,3800.0],["2009-11-25",4.67,4.82,4.65,4.82,1300.0],["2009-11-27",4.64,4.64,4.64,4.64,1100.0],["2009-11-30",4.64,4.64,4.49,4.49,4200.0],["2009-12-01",4.51,4.52,4.5,4.5,900.0],["2009-12-02",4.5,4.5,4.5,4.5,0.0],["2009-12-03",4.6,4.6,4.6,4.6,500.0],["2009-12-04",4.5,4.69,4.49,4.49,2900.0],["2009-12-07",4.67,4.68,4.5,4.5,1300.0],["2009-12-08",4.5,4.5,4.5,4.5,0.0],["2009-12-09",4.5,4.67,4.5,4.65,1600.0],["2009-12-10",4.69,4.69,4.66,4.67,4500.0],["2009-12-11",4.69,4.69,4.5,4.5,4200.0],["2009-12-14",4.68,4.72,4.68,4.71,600.0],["2009-12-15",4.49,4.59,4.49,4.59,2000.0],["2009-12-16",4.5,4.82,4.5,4.64,7000.0],["2009-12-17",4.74,4.75,4.5,4.52,3900.0],["2009-12-18",4.79,4.79,4.49,4.49,4300.0],["2009-12-21",4.8,4.8,4.52,4.52,800.0],["2009-12-22",4.55,4.8,4.52,4.7,6100.0],["2009-12-23",4.55,4.81,4.53,4.8,8100.0],["2009-12-24",4.8,4.88,4.51,4.57,6300.0],["2009-12-28",4.55,4.8,4.53,4.68,4100.0],["2009-12-29",4.56,4.75,4.5,4.6,16700.0],["2009-12-30",4.61,4.74,4.61,4.73,2600.0],["2009-12-31",4.72,4.74,4.61,4.61,2000.0],["2010-01-04",4.65,4.75,4.6,4.64,3100.0],["2010-01-05",4.6,4.61,4.45,4.45,10700.0],["2010-01-06",4.63,4.64,4.45,4.45,9300.0],["2010-01-07",4.5,4.6,4.45,4.45,3300.0],["2010-01-08",4.45,4.45,4.45,4.45,0.0],["2010-01-11",4.51,4.55,4.45,4.45,3700.0],["2010-01-12",4.45,4.45,4.45,4.45,800.0],["2010-01-13",4.99,5.66,4.65,5.12,85300.0],["2010-01-14",5.19,5.62,5.0,5.0,84400.0],["2010-01-15",5.1,5.38,5.1,5.19,17700.0],["2010-01-19",5.74,5.74,5.2,5.5,12500.0],["2010-01-20",5.71,5.71,5.44,5.63,33600.0],["2010-01-21",5.6,5.75,5.51,5.52,6600.0],["2010-01-22",5.56,5.56,5.1,5.2,13500.0],["2010-01-25",5.54,5.54,5.12,5.17,7300.0],["2010-01-26",5.2,5.27,5.17,5.17,4300.0],["2010-01-27",5.05,5.29,5.05,5.15,2100.0],["2010-01-28",5.06,5.17,4.85,4.88,9200.0],["2010-01-29",5.19,5.19,4.85,4.9,9000.0],["2010-02-01",4.71,5.44,4.71,4.97,10800.0],["2010-02-02",5.25,5.25,4.87,4.91,900.0],["2010-02-03",4.9,4.96,4.86,4.9,3700.0],["2010-02-04",4.9,5.2,4.9,5.03,12800.0],["2010-02-05",4.94,5.0,4.92,4.93,3600.0],["2010-02-08",4.92,4.92,4.91,4.91,200.0],["2010-02-09",5.09,5.09,4.92,5.03,300.0],["2010-02-10",5.04,5.04,5.04,5.04,100.0],["2010-02-11",5.2,5.2,4.91,4.96,2800.0],["2010-02-12",4.91,5.03,4.91,4.98,900.0],["2010-02-16",4.99,5.1,4.98,5.1,700.0],["2010-02-17",5.24,5.24,5.07,5.17,2100.0],["2010-02-18",5.1,5.1,4.92,5.1,3100.0],["2010-02-19",5.14,5.14,5.02,5.05,2100.0],["2010-02-22",4.91,4.91,4.91,4.91,600.0],["2010-02-23",5.14,5.15,4.95,4.97,7100.0],["2010-02-24",5.42,5.44,5.01,5.2,500.0],["2010-02-25",5.18,5.27,4.97,5.27,2900.0],["2010-02-26",5.16,5.49,4.91,5.43,9800.0],["2010-03-01",5.55,6.1,5.31,5.62,70900.0],["2010-03-02",5.8,5.8,5.25,5.25,5300.0],["2010-03-03",5.26,5.51,5.26,5.5,17500.0],["2010-03-04",5.52,5.75,5.46,5.47,26700.0],["2010-03-05",5.27,5.55,5.25,5.25,17700.0],["2010-03-08",5.83,5.83,5.39,5.5,7200.0],["2010-03-09",5.53,5.53,5.26,5.39,5400.0],["2010-03-10",5.21,5.76,5.21,5.58,11100.0],["2010-03-11",5.39,5.8,5.38,5.75,2800.0],["2010-03-12",5.69,5.94,5.65,5.94,18200.0],["2010-03-15",5.95,6.12,5.86,6.12,20500.0],["2010-03-16",6.12,6.12,5.86,6.01,5400.0],["2010-03-17",5.88,6.1,5.86,6.1,8100.0],["2010-03-18",6.03,6.05,5.71,5.81,9800.0],["2010-03-19",5.81,6.05,5.38,6.05,13200.0],["2010-03-22",5.89,5.89,5.52,5.67,5500.0],["2010-03-23",5.58,5.8,5.58,5.7,6700.0],["2010-03-24",5.7,6.01,5.7,5.92,13200.0],["2010-03-25",6.04,6.04,5.68,5.74,2100.0],["2010-03-26",5.97,5.97,5.7,5.82,6600.0],["2010-03-29",5.94,5.94,5.75,5.9,700.0],["2010-03-30",5.99,5.99,5.75,5.75,7000.0],["2010-03-31",5.98,5.98,5.52,5.75,2200.0],["2010-04-01",5.52,5.84,5.0,5.35,17600.0],["2010-04-05",5.98,6.0,5.45,5.92,10700.0],["2010-04-06",6.0,6.0,5.85,6.0,10100.0],["2010-04-07",6.0,6.0,5.82,5.82,5700.0],["2010-04-08",5.9,6.0,5.9,6.0,11200.0],["2010-04-09",5.98,6.02,5.82,5.92,10300.0],["2010-04-12",5.84,6.52,5.84,6.52,21900.0],["2010-04-13",6.5,6.85,6.35,6.6,36100.0],["2010-04-14",6.8,6.8,6.46,6.52,6200.0],["2010-04-15",6.71,6.71,6.35,6.37,10200.0],["2010-04-16",6.35,6.46,6.35,6.35,2500.0],["2010-04-19",6.35,6.35,6.12,6.25,7600.0],["2010-04-20",6.26,6.3,6.26,6.3,900.0],["2010-04-21",6.26,6.27,6.0,6.0,15100.0],["2010-04-22",5.89,5.98,5.76,5.93,20500.0],["2010-04-23",5.98,6.35,5.96,6.29,10500.0],["2010-04-26",6.31,6.43,6.25,6.25,11600.0],["2010-04-27",6.26,6.39,6.2,6.37,9500.0],["2010-04-28",6.38,6.42,6.2,6.22,10800.0],["2010-04-29",6.36,6.36,6.21,6.21,2200.0],["2010-04-30",6.2,6.34,6.2,6.24,1600.0],["2010-05-03",6.2,6.33,5.93,6.0,16000.0],["2010-05-04",6.09,6.39,6.05,6.05,9400.0],["2010-05-05",5.98,6.24,5.98,6.01,4700.0],["2010-05-06",5.98,6.2,5.92,6.0,2700.0],["2010-05-07",5.92,6.0,5.91,6.0,4400.0],["2010-05-10",6.0,6.4,6.0,6.15,14600.0],["2010-05-11",6.02,6.21,6.0,6.21,22600.0],["2010-05-12",6.43,6.58,6.1,6.2,9800.0],["2010-05-13",6.29,6.35,6.25,6.32,2100.0],["2010-05-14",6.4,6.4,6.0,6.12,10000.0],["2010-05-17",6.01,6.1,5.85,5.9,7400.0],["2010-05-18",5.9,5.99,5.9,5.93,600.0],["2010-05-19",6.19,6.19,5.8,5.99,5500.0],["2010-05-20",5.81,5.89,5.65,5.66,3600.0],["2010-05-21",6.19,6.19,5.52,5.79,5500.0],["2010-05-24",6.34,6.34,5.62,5.63,3000.0],["2010-05-25",5.68,6.1,5.64,5.96,8700.0],["2010-05-26",5.96,5.96,5.82,5.83,1100.0],["2010-05-27",5.8,6.06,5.8,6.06,3600.0],["2010-05-28",6.1,6.1,5.85,6.03,4300.0],["2010-06-01",5.85,5.86,5.85,5.85,2500.0],["2010-06-02",5.85,5.88,5.85,5.85,900.0],["2010-06-03",5.88,5.88,5.75,5.78,2600.0],["2010-06-04",5.78,5.78,5.55,5.55,2500.0],["2010-06-07",5.51,5.51,5.35,5.47,4300.0],["2010-06-08",5.22,5.49,5.15,5.2,6200.0],["2010-06-09",5.45,5.5,5.21,5.28,2600.0],["2010-06-10",5.28,5.28,5.18,5.18,4000.0],["2010-06-11",5.35,5.36,5.25,5.36,1700.0],["2010-06-14",5.36,5.5,5.36,5.36,4400.0],["2010-06-15",5.32,5.37,5.3,5.32,3700.0],["2010-06-16",5.3,5.44,5.3,5.36,3300.0],["2010-06-17",5.35,5.38,5.25,5.38,2600.0],["2010-06-18",5.45,5.45,5.45,5.45,300.0],["2010-06-21",5.45,5.75,5.45,5.75,7800.0],["2010-06-22",5.72,6.0,5.67,5.88,7000.0],["2010-06-23",5.89,6.05,5.89,6.05,7900.0],["2010-06-24",6.0,6.01,5.51,5.51,9800.0],["2010-06-25",5.51,5.85,5.33,5.42,4200.0],["2010-06-28",5.36,5.42,5.35,5.36,700.0],["2010-06-29",5.3,5.33,5.25,5.25,8200.0],["2010-06-30",5.25,5.32,5.25,5.26,1700.0],["2010-07-01",5.28,5.3,5.26,5.3,8700.0],["2010-07-02",5.27,5.27,5.27,5.27,300.0],["2010-07-06",5.26,5.32,5.25,5.25,3800.0],["2010-07-07",5.25,5.25,5.0,5.16,9800.0],["2010-07-08",5.29,5.56,5.25,5.45,17100.0],["2010-07-09",5.55,5.56,5.45,5.46,2500.0],["2010-07-12",5.25,5.4,5.25,5.4,3400.0],["2010-07-13",5.31,5.54,5.31,5.54,500.0],["2010-07-14",5.26,5.3,5.25,5.25,1000.0],["2010-07-15",5.25,5.25,5.09,5.15,1400.0],["2010-07-16",5.15,5.16,5.15,5.16,1700.0],["2010-07-19",5.19,5.22,5.15,5.15,7000.0],["2010-07-20",5.15,5.15,5.05,5.09,2400.0],["2010-07-21",5.05,5.05,4.8,5.05,11400.0],["2010-07-22",5.2,5.24,5.12,5.24,3100.0],["2010-07-23",5.35,5.48,5.26,5.4,800.0],["2010-07-26",5.35,5.4,5.35,5.4,5600.0],["2010-07-27",5.36,5.36,5.23,5.26,1200.0],["2010-07-28",5.2,5.2,4.98,4.98,700.0],["2010-07-29",5.01,5.05,4.99,4.99,1600.0],["2010-07-30",5.2,5.2,5.07,5.2,2100.0],["2010-08-02",4.88,5.15,4.86,5.0,3500.0],["2010-08-03",5.0,5.0,5.0,5.0,0.0],["2010-08-04",5.08,5.16,5.05,5.16,3200.0],["2010-08-05",5.32,5.35,5.32,5.35,900.0],["2010-08-06",5.15,5.15,5.0,5.05,5000.0],["2010-08-09",5.15,5.15,5.15,5.15,200.0],["2010-08-10",5.34,5.39,5.06,5.13,4500.0],["2010-08-11",5.07,5.1,5.01,5.01,2100.0],["2010-08-12",5.02,5.02,4.88,4.94,6400.0],["2010-08-13",5.02,5.02,4.95,4.95,1500.0],["2010-08-16",4.86,4.91,4.85,4.85,3200.0],["2010-08-17",4.9,5.34,4.89,5.11,3900.0],["2010-08-18",4.93,5.13,4.93,5.08,3500.0],["2010-08-19",5.05,5.05,4.8,5.02,1100.0],["2010-08-20",4.9,5.27,4.81,5.13,10200.0],["2010-08-23",5.07,5.08,4.8,4.8,1700.0],["2010-08-24",4.95,5.08,4.67,5.04,9300.0],["2010-08-25",4.78,4.97,4.5,4.97,9600.0],["2010-08-26",4.93,4.93,4.79,4.79,500.0],["2010-08-27",4.57,4.59,4.57,4.57,1200.0],["2010-08-30",4.58,4.69,4.58,4.69,4700.0],["2010-08-31",4.98,4.98,4.88,4.88,300.0],["2010-09-01",4.99,5.15,4.59,4.63,1300.0],["2010-09-02",4.63,4.63,4.63,4.63,0.0],["2010-09-03",4.81,5.03,4.8,5.0,5000.0],["2010-09-07",5.0,5.0,5.0,5.0,200.0],["2010-09-08",4.87,5.05,4.87,5.05,900.0],["2010-09-09",5.07,5.07,5.07,5.07,100.0],["2010-09-10",5.07,5.07,5.07,5.07,0.0],["2010-09-13",4.92,4.92,4.92,4.92,1000.0],["2010-09-14",4.97,4.99,4.97,4.99,300.0],["2010-09-15",5.1,5.1,5.0,5.0,1600.0],["2010-09-16",5.07,5.28,4.81,4.81,9400.0],["2010-09-17",4.93,5.14,4.9,5.14,1700.0],["2010-09-20",4.81,5.14,4.73,5.12,5300.0],["2010-09-21",5.14,5.14,5.08,5.08,1400.0],["2010-09-22",5.08,5.08,5.08,5.08,0.0],["2010-09-23",5.1,5.1,5.06,5.06,700.0],["2010-09-24",5.02,5.03,5.02,5.03,700.0],["2010-09-27",5.1,5.1,5.05,5.05,600.0],["2010-09-28",5.07,5.09,4.84,4.84,2500.0],["2010-09-29",4.99,5.13,4.99,4.99,2000.0],["2010-09-30",4.8,5.13,4.76,5.04,3000.0],["2010-10-01",4.81,4.87,4.81,4.85,500.0],["2010-10-04",4.85,5.13,4.77,4.81,2100.0],["2010-10-05",4.85,4.87,4.85,4.87,3000.0],["2010-10-06",4.87,4.87,4.87,4.87,0.0],["2010-10-07",4.87,5.1,4.85,5.1,2700.0],["2010-10-08",5.1,5.1,4.96,5.08,2700.0],["2010-10-11",4.94,4.94,4.9,4.9,3400.0],["2010-10-12",4.9,4.93,4.85,4.93,1300.0],["2010-10-13",4.95,4.95,4.95,4.95,500.0],["2010-10-14",4.99,5.0,4.86,4.86,600.0],["2010-10-15",4.85,4.88,4.85,4.85,1500.0],["2010-10-18",4.83,4.85,4.79,4.82,4500.0],["2010-10-19",4.76,4.76,4.7,4.7,7000.0],["2010-10-20",4.75,4.75,4.57,4.58,3500.0],["2010-10-21",4.57,4.98,4.57,4.86,7400.0],["2010-10-22",4.81,4.93,4.59,4.7,5600.0],["2010-10-25",4.73,4.95,4.63,4.92,8300.0],["2010-10-26",4.75,4.75,4.75,4.75,200.0],["2010-10-27",4.88,4.9,4.88,4.9,3900.0],["2010-10-28",4.9,4.95,4.88,4.88,1800.0],["2010-10-29",4.88,4.88,4.76,4.76,1400.0],["2010-11-01",4.78,4.87,4.78,4.79,800.0],["2010-11-02",4.85,4.85,4.85,4.85,1000.0],["2010-11-03",4.78,4.82,4.76,4.76,2200.0],["2010-11-04",4.76,4.77,4.7,4.71,2800.0],["2010-11-05",4.74,5.0,4.72,5.0,7000.0],["2010-11-08",5.0,5.0,5.0,5.0,0.0],["2010-11-09",4.78,4.79,4.75,4.75,1100.0],["2010-11-10",4.85,4.85,4.8,4.8,1400.0],["2010-11-11",4.98,4.98,4.93,4.93,300.0],["2010-11-12",5.03,5.03,4.76,4.83,3700.0],["2010-11-15",4.76,4.77,4.76,4.77,200.0],["2010-11-16",4.76,4.76,4.75,4.75,3100.0],["2010-11-17",4.75,4.75,4.7,4.7,4900.0],["2010-11-18",4.77,4.94,4.75,4.94,1700.0],["2010-11-19",4.93,4.93,4.8,4.8,2200.0],["2010-11-22",4.8,4.8,4.55,4.55,9900.0],["2010-11-23",4.58,4.58,4.56,4.56,300.0],["2010-11-24",4.58,4.74,4.55,4.65,5000.0],["2010-11-26",4.74,4.74,4.74,4.74,800.0],["2010-11-29",4.64,4.64,4.55,4.6,1200.0],["2010-11-30",4.6,4.64,4.6,4.6,2200.0],["2010-12-01",4.64,4.64,4.56,4.56,3500.0],["2010-12-02",4.55,4.6,4.55,4.57,4400.0],["2010-12-03",4.55,4.57,4.5,4.5,4800.0],["2010-12-06",4.5,4.99,4.5,4.99,10100.0],["2010-12-07",4.96,4.96,4.5,4.68,11400.0],["2010-12-08",4.76,4.76,4.75,4.75,3000.0],["2010-12-09",4.93,4.99,4.9,4.9,1900.0],["2010-12-10",4.99,5.07,4.98,5.03,5400.0],["2010-12-13",4.97,5.02,4.85,5.0,14400.0],["2010-12-14",4.9,5.02,4.9,4.9,10500.0],["2010-12-15",4.9,5.02,4.9,5.02,4000.0],["2010-12-16",4.9,4.93,4.85,4.9,11700.0],["2010-12-17",5.0,5.02,4.99,5.02,2600.0],["2010-12-20",5.0,5.1,4.96,4.96,12900.0],["2010-12-21",4.97,5.23,4.97,5.23,3400.0],["2010-12-22",5.2,5.2,5.0,5.18,9900.0],["2010-12-23",5.18,5.18,5.03,5.16,3400.0],["2010-12-27",5.03,5.06,4.96,5.0,22300.0],["2010-12-28",5.0,5.01,5.0,5.0,6800.0],["2010-12-29",5.0,5.05,5.0,5.0,12500.0],["2010-12-30",5.02,5.05,5.0,5.0,2600.0],["2010-12-31",5.0,5.05,5.0,5.01,6000.0],["2011-01-03",5.02,5.05,5.0,5.0,11500.0],["2011-01-04",5.0,5.0,5.0,5.0,2200.0],["2011-01-05",5.05,5.13,5.0,5.13,3300.0],["2011-01-06",5.13,5.13,5.13,5.13,0.0],["2011-01-07",5.15,5.18,5.15,5.18,1200.0],["2011-01-10",5.02,5.07,5.02,5.07,1000.0],["2011-01-11",5.13,5.22,5.06,5.06,9900.0],["2011-01-12",5.16,5.17,5.0,5.0,6400.0],["2011-01-13",5.07,5.15,5.06,5.06,1700.0],["2011-01-14",5.02,5.02,5.02,5.02,400.0],["2011-01-18",4.96,4.96,4.69,4.87,24800.0],["2011-01-19",4.86,4.86,4.78,4.85,8100.0],["2011-01-20",4.81,4.89,4.8,4.83,7000.0],["2011-01-21",4.78,4.85,4.78,4.78,4200.0],["2011-01-24",4.88,4.9,4.88,4.89,1200.0],["2011-01-25",4.81,4.9,4.81,4.9,2200.0],["2011-01-26",4.9,4.9,4.9,4.9,0.0],["2011-01-27",4.9,4.98,4.9,4.9,3400.0],["2011-01-28",4.99,4.99,4.85,4.85,1100.0],["2011-01-31",4.85,4.86,4.79,4.79,4500.0],["2011-02-01",4.8,4.8,4.8,4.8,5800.0],["2011-02-02",4.81,4.81,4.75,4.8,15700.0],["2011-02-03",4.92,4.92,4.85,4.88,400.0],["2011-02-04",4.77,4.77,4.75,4.75,3500.0],["2011-02-07",4.8,4.8,4.8,4.8,1700.0],["2011-02-08",4.8,4.8,4.8,4.8,200.0],["2011-02-09",4.8,4.9,4.8,4.9,7000.0],["2011-02-10",4.9,4.9,4.75,4.85,1200.0],["2011-02-11",4.85,4.99,4.85,4.99,3700.0],["2011-02-14",4.99,4.99,4.77,4.77,3900.0],["2011-02-15",4.77,4.77,4.77,4.77,0.0],["2011-02-16",4.8,4.85,4.8,4.85,2100.0],["2011-02-17",4.83,4.95,4.83,4.9,3000.0],["2011-02-18",4.9,5.0,4.9,5.0,2500.0],["2011-02-22",4.99,5.0,4.99,5.0,8800.0],["2011-02-23",5.02,5.04,4.95,4.97,4600.0],["2011-02-24",4.95,5.11,4.94,4.99,2800.0],["2011-02-25",4.99,4.99,4.99,4.99,0.0],["2011-02-28",5.0,5.0,4.9,4.9,1600.0],["2011-03-01",4.96,4.96,4.92,4.94,600.0],["2011-03-02",5.1,5.25,4.95,4.95,2200.0],["2011-03-03",5.15,5.15,4.86,5.0,1300.0],["2011-03-04",5.0,5.0,4.8,4.9,4300.0],["2011-03-07",4.95,4.95,4.95,4.95,1000.0],["2011-03-08",4.95,4.95,4.95,4.95,0.0],["2011-03-09",4.99,5.0,4.86,4.88,4600.0],["2011-03-10",5.0,5.03,4.86,4.86,8400.0],["2011-03-11",6.08,6.46,5.44,5.63,757300.0],["2011-03-14",5.6,5.9,5.35,5.7,102300.0],["2011-03-15",5.5,5.9,5.33,5.76,118700.0],["2011-03-16",5.91,6.49,5.6,6.15,204800.0],["2011-03-17",6.29,6.6,6.1,6.13,140100.0],["2011-03-18",6.2,6.25,5.55,5.66,79500.0],["2011-03-21",5.79,5.8,5.5,5.6,49700.0],["2011-03-22",5.6,6.31,5.6,6.29,95500.0],["2011-03-23",6.27,6.27,5.91,6.01,17900.0],["2011-03-24",6.0,6.39,5.78,5.88,49300.0],["2011-03-25",5.91,5.99,5.73,5.76,26100.0],["2011-03-28",5.85,6.02,5.71,5.88,7500.0],["2011-03-29",5.73,5.76,5.63,5.7,14300.0],["2011-03-30",5.73,5.75,5.7,5.7,6000.0],["2011-03-31",5.7,5.9,5.7,5.73,11700.0],["2011-04-01",5.78,5.92,5.57,5.65,14000.0],["2011-04-04",5.62,5.7,5.39,5.7,13400.0],["2011-04-05",5.75,5.75,5.6,5.61,2100.0],["2011-04-06",5.57,5.67,5.4,5.65,11300.0],["2011-04-07",5.66,6.14,5.57,5.72,28800.0],["2011-04-08",5.51,5.65,5.5,5.53,4000.0],["2011-04-11",5.94,5.94,5.53,5.6,6400.0],["2011-04-12",5.71,5.71,5.45,5.55,6300.0],["2011-04-13",5.5,5.6,5.5,5.55,2800.0],["2011-04-14",5.59,5.65,5.5,5.55,8400.0],["2011-04-15",5.53,5.88,5.53,5.75,17600.0],["2011-04-18",5.51,5.87,5.5,5.85,5300.0],["2011-04-19",5.85,5.88,5.7,5.84,13200.0],["2011-04-20",5.82,6.0,5.8,5.95,14800.0],["2011-04-21",5.95,6.0,5.95,6.0,3600.0],["2011-04-25",6.0,6.15,5.95,6.05,9800.0],["2011-04-26",5.99,6.04,5.99,6.02,1100.0],["2011-04-27",6.02,6.15,6.02,6.09,1400.0],["2011-04-28",5.96,5.96,5.86,5.86,1100.0],["2011-04-29",5.73,5.94,5.72,5.94,1900.0],["2011-05-02",5.9,6.05,5.8,5.89,4300.0],["2011-05-03",5.86,5.86,5.8,5.83,8800.0],["2011-05-04",5.85,6.0,5.82,5.85,6900.0],["2011-05-05",5.89,5.89,5.82,5.82,2800.0],["2011-05-06",5.82,5.93,5.8,5.8,3900.0],["2011-05-09",5.87,5.9,5.87,5.9,700.0],["2011-05-10",5.9,6.0,5.9,5.9,900.0],["2011-05-11",5.91,6.22,5.91,6.0,11400.0],["2011-05-12",6.04,6.04,5.89,5.9,6400.0],["2011-05-13",5.98,6.07,5.92,6.02,1400.0],["2011-05-16",5.95,5.95,5.8,5.82,1800.0],["2011-05-17",5.83,5.9,5.81,5.9,4100.0],["2011-05-18",6.09,6.09,6.05,6.06,1300.0],["2011-05-19",6.06,6.06,6.06,6.06,0.0],["2011-05-20",6.04,6.04,6.04,6.04,100.0],["2011-05-23",5.91,6.05,5.91,6.05,2000.0],["2011-05-24",5.95,6.0,5.95,6.0,12000.0],["2011-05-25",5.95,6.04,5.95,6.04,10600.0],["2011-05-26",5.95,5.95,5.85,5.85,2600.0],["2011-05-27",5.85,5.87,5.78,5.87,1200.0],["2011-05-31",5.87,5.87,5.87,5.87,0.0],["2011-06-01",6.14,6.14,5.6,5.6,12000.0],["2011-06-02",5.62,5.66,5.61,5.65,3100.0],["2011-06-03",5.61,6.04,5.61,5.9,11000.0],["2011-06-06",5.9,6.08,5.85,5.9,1600.0],["2011-06-07",5.92,5.92,5.9,5.9,5000.0],["2011-06-08",5.9,6.05,5.9,5.9,4800.0],["2011-06-09",5.88,6.04,5.88,5.99,700.0],["2011-06-10",6.02,6.03,5.8,5.89,1600.0],["2011-06-13",5.76,5.89,5.75,5.75,2200.0],["2011-06-14",5.75,5.76,5.63,5.63,1100.0],["2011-06-15",5.69,5.71,5.63,5.69,1200.0],["2011-06-16",5.78,5.78,5.63,5.69,6800.0],["2011-06-17",5.66,5.88,5.63,5.88,900.0],["2011-06-20",5.89,5.89,5.83,5.83,200.0],["2011-06-21",5.65,5.78,5.63,5.78,500.0],["2011-06-22",5.8,5.85,5.75,5.85,2400.0],["2011-06-23",5.85,5.87,5.63,5.68,4700.0],["2011-06-24",5.67,5.81,5.67,5.7,700.0],["2011-06-27",5.66,5.7,5.66,5.7,1000.0],["2011-06-28",5.76,5.86,5.69,5.86,900.0],["2011-06-29",5.83,5.86,5.7,5.75,1200.0],["2011-06-30",5.72,5.79,5.6,5.64,4300.0],["2011-07-01",5.63,5.87,5.61,5.87,2200.0],["2011-07-05",5.76,5.84,5.67,5.71,1300.0],["2011-07-06",5.65,5.82,5.6,5.65,8700.0],["2011-07-07",5.71,5.71,5.7,5.7,600.0],["2011-07-08",5.7,5.7,5.7,5.7,0.0],["2011-07-11",5.61,5.61,5.55,5.6,1000.0],["2011-07-12",5.6,5.6,5.6,5.6,0.0],["2011-07-13",5.58,5.63,5.58,5.63,400.0],["2011-07-14",5.63,5.63,5.63,5.63,500.0],["2011-07-15",5.69,5.7,5.65,5.7,3000.0],["2011-07-18",5.7,5.7,5.69,5.7,2500.0],["2011-07-19",5.65,5.75,5.64,5.73,2200.0],["2011-07-20",5.58,5.8,5.58,5.7,11000.0],["2011-07-21",5.71,5.75,5.7,5.75,500.0],["2011-07-22",5.7,5.85,5.64,5.8,4900.0],["2011-07-25",5.59,5.71,5.59,5.71,1000.0],["2011-07-26",5.71,5.71,5.71,5.71,0.0],["2011-07-27",5.72,5.72,5.6,5.6,3400.0],["2011-07-28",5.58,5.64,5.56,5.57,2400.0],["2011-07-29",5.57,5.57,5.57,5.57,0.0],["2011-08-01",5.61,5.69,5.56,5.69,3500.0],["2011-08-02",5.57,5.61,5.56,5.56,800.0],["2011-08-03",5.56,5.56,5.07,5.07,14100.0],["2011-08-04",5.46,5.46,5.15,5.25,5400.0],["2011-08-05",5.15,5.38,5.07,5.38,6900.0],["2011-08-08",5.02,5.06,5.0,5.0,2200.0],["2011-08-09",5.0,5.17,5.0,5.17,4600.0],["2011-08-10",5.2,5.2,5.0,5.0,5000.0],["2011-08-11",5.1,5.12,5.05,5.12,1500.0],["2011-08-12",5.13,5.25,5.02,5.19,3600.0],["2011-08-15",5.05,5.12,5.05,5.1,2500.0],["2011-08-16",5.09,5.15,5.03,5.12,1000.0],["2011-08-17",5.06,5.25,5.06,5.15,3200.0],["2011-08-18",5.25,5.28,5.06,5.2,2400.0],["2011-08-19",5.26,5.26,5.03,5.1,4400.0],["2011-08-22",5.19,5.24,5.03,5.2,2300.0],["2011-08-23",5.26,6.03,5.18,5.95,79300.0],["2011-08-24",6.01,6.01,5.59,5.65,35800.0],["2011-08-25",5.9,6.39,5.51,6.2,110100.0],["2011-08-26",6.21,6.28,6.0,6.28,8800.0],["2011-08-29",6.3,6.3,6.1,6.15,22200.0],["2011-08-30",6.2,6.45,6.2,6.4,15300.0],["2011-08-31",6.5,6.75,6.45,6.6,52200.0],["2011-09-01",6.6,6.7,6.6,6.65,6100.0],["2011-09-02",6.51,6.65,6.5,6.59,5100.0],["2011-09-06",6.4,6.7,6.37,6.67,5200.0],["2011-09-07",6.71,7.1,6.68,6.91,48500.0],["2011-09-08",6.98,7.19,6.59,6.81,10300.0],["2011-09-09",6.91,7.0,6.49,6.97,7700.0],["2011-09-12",7.0,7.0,6.17,6.73,11000.0],["2011-09-13",7.09,7.14,6.91,7.1,13500.0],["2011-09-14",7.05,7.3,7.05,7.3,23900.0],["2011-09-15",7.35,7.74,7.35,7.54,37100.0],["2011-09-16",7.66,7.66,7.47,7.52,10800.0],["2011-09-19",7.49,7.5,7.36,7.4,7700.0],["2011-09-20",7.45,7.45,7.4,7.45,12100.0],["2011-09-21",7.35,7.4,7.05,7.16,12500.0],["2011-09-22",7.16,7.18,6.71,6.71,7900.0],["2011-09-23",6.55,6.75,6.55,6.68,9900.0],["2011-09-26",6.7,6.84,6.7,6.82,2600.0],["2011-09-27",6.75,6.9,6.75,6.76,5500.0],["2011-09-28",6.9,7.49,6.9,7.41,11700.0],["2011-09-29",7.41,7.49,7.02,7.16,9400.0],["2011-09-30",7.07,7.4,7.07,7.3,4100.0],["2011-10-03",7.3,7.3,7.02,7.02,25800.0],["2011-10-04",6.98,6.98,6.78,6.89,9900.0],["2011-10-05",7.1,7.1,7.05,7.1,1900.0],["2011-10-06",7.09,7.19,7.09,7.19,6900.0],["2011-10-07",7.22,7.39,7.2,7.2,15600.0],["2011-10-10",7.34,7.34,6.86,7.11,7900.0],["2011-10-11",7.09,7.38,7.09,7.15,7000.0],["2011-10-12",7.2,8.45,7.2,8.25,39700.0],["2011-10-13",8.3,8.3,7.67,7.8,32800.0],["2011-10-14",7.99,8.1,7.89,8.05,8800.0],["2011-10-17",8.29,8.29,7.87,7.9,14800.0],["2011-10-18",7.91,7.97,7.9,7.95,4700.0],["2011-10-19",8.25,8.25,7.87,8.14,9700.0],["2011-10-20",8.13,8.3,8.0,8.3,20700.0],["2011-10-21",8.45,8.47,8.25,8.4,10600.0],["2011-10-24",8.79,9.0,8.4,9.0,35300.0],["2011-10-25",9.0,9.0,8.52,8.52,31500.0],["2011-10-26",8.51,8.51,7.9,8.04,23100.0],["2011-10-27",8.5,8.5,8.04,8.04,16400.0],["2011-10-28",8.22,8.22,7.98,8.08,8500.0],["2011-10-31",8.25,8.48,8.0,8.48,9000.0],["2011-11-01",8.09,8.48,8.09,8.4,7200.0],["2011-11-02",8.39,8.4,7.42,8.0,18100.0],["2011-11-03",8.2,8.39,8.06,8.27,4600.0],["2011-11-04",8.28,8.39,8.2,8.39,6600.0],["2011-11-07",8.39,8.39,8.3,8.35,5500.0],["2011-11-08",8.4,8.4,8.3,8.3,5300.0],["2011-11-09",8.3,8.5,8.2,8.2,13700.0],["2011-11-10",8.34,8.36,8.1,8.15,2600.0],["2011-11-11",8.19,8.22,8.0,8.07,8300.0],["2011-11-14",8.11,8.33,8.11,8.29,4000.0],["2011-11-15",8.35,8.49,8.26,8.3,9000.0],["2011-11-16",8.26,8.5,8.26,8.31,3800.0],["2011-11-17",8.45,8.45,8.17,8.35,7600.0],["2011-11-18",8.41,8.41,8.35,8.35,2400.0],["2011-11-21",8.5,8.5,7.45,7.75,30300.0],["2011-11-22",7.91,7.94,7.3,7.42,2700.0],["2011-11-23",7.25,7.49,6.76,6.76,15800.0],["2011-11-25",6.94,7.08,6.94,6.94,900.0],["2011-11-28",7.0,7.0,6.28,6.67,19300.0],["2011-11-29",7.15,7.15,6.75,7.0,8300.0],["2011-11-30",7.1,7.17,6.91,6.99,6300.0],["2011-12-01",7.16,7.16,6.53,6.92,6900.0],["2011-12-02",7.23,7.23,7.0,7.0,2400.0],["2011-12-05",7.04,7.24,7.04,7.12,2900.0],["2011-12-06",7.0,7.13,6.83,7.09,4900.0],["2011-12-07",7.01,7.08,7.01,7.08,600.0],["2011-12-08",7.08,7.08,7.08,7.08,500.0],["2011-12-09",7.08,7.08,7.08,7.08,0.0],["2011-12-12",7.1,7.13,7.1,7.13,700.0],["2011-12-13",7.1,7.23,7.08,7.14,1100.0],["2011-12-14",7.16,7.16,7.0,7.0,300.0],["2011-12-15",7.0,7.0,6.66,6.85,5900.0],["2011-12-16",6.58,6.84,6.58,6.8,3500.0],["2011-12-19",6.8,6.8,6.55,6.63,2300.0],["2011-12-20",6.72,6.79,6.64,6.79,12500.0],["2011-12-21",6.73,6.95,6.73,6.95,1000.0],["2011-12-22",6.76,7.14,6.75,6.98,6500.0],["2011-12-23",6.92,7.06,6.9,7.06,3200.0],["2011-12-27",7.19,8.01,7.16,7.82,31200.0],["2011-12-28",7.82,7.82,7.5,7.65,1300.0],["2011-12-29",7.64,7.64,7.54,7.61,1000.0],["2011-12-30",7.51,7.77,7.51,7.72,1100.0],["2012-01-03",7.88,7.99,7.63,7.75,2400.0],["2012-01-04",7.75,7.75,7.75,7.75,0.0],["2012-01-05",7.73,7.92,7.73,7.84,2800.0],["2012-01-06",7.8,8.0,7.8,7.98,2600.0],["2012-01-09",7.94,7.94,7.94,7.94,300.0],["2012-01-10",7.79,7.86,7.76,7.86,3800.0],["2012-01-11",7.68,7.73,7.65,7.73,1800.0],["2012-01-12",8.01,9.97,8.0,8.96,173100.0],["2012-01-13",9.38,9.38,8.65,8.85,22100.0],["2012-01-17",8.87,9.3,8.56,9.18,14100.0],["2012-01-18",9.19,9.25,9.0,9.21,7700.0],["2012-01-19",8.85,9.24,8.81,9.09,5900.0],["2012-01-20",9.09,9.1,8.51,8.98,4900.0],["2012-01-23",8.98,9.0,8.51,8.92,6100.0],["2012-01-24",8.9,8.9,8.75,8.75,8400.0],["2012-01-25",8.75,8.99,8.75,8.75,2200.0],["2012-01-26",8.75,8.9,8.75,8.85,3200.0],["2012-01-27",8.93,8.95,8.85,8.85,8900.0],["2012-01-30",8.95,8.95,8.16,8.89,6500.0],["2012-01-31",9.24,9.25,9.0,9.25,22900.0],["2012-02-01",9.24,9.49,9.05,9.49,17200.0],["2012-02-02",9.43,9.5,9.31,9.45,8900.0],["2012-02-03",9.5,9.5,9.29,9.47,11300.0],["2012-02-06",9.5,9.78,9.3,9.6,22800.0],["2012-02-07",9.7,9.72,9.64,9.7,5600.0],["2012-02-08",9.65,9.85,9.45,9.75,5400.0],["2012-02-09",9.59,9.75,9.59,9.63,5600.0],["2012-02-10",9.63,9.75,9.6,9.74,10900.0],["2012-02-13",9.75,10.05,9.7,10.0,20800.0],["2012-02-14",9.95,10.0,9.65,10.0,7500.0],["2012-02-15",10.1,10.67,10.1,10.64,34200.0],["2012-02-16",10.64,11.5,10.64,11.4,40800.0],["2012-02-17",11.45,11.5,11.06,11.32,24300.0],["2012-02-21",11.26,11.35,10.5,10.8,16200.0],["2012-02-22",10.78,10.93,10.54,10.71,6200.0],["2012-02-23",10.9,10.9,10.73,10.78,2600.0],["2012-02-24",10.78,10.97,10.78,10.8,10200.0],["2012-02-27",10.85,11.0,10.71,10.71,7000.0],["2012-02-28",10.76,10.84,10.36,10.46,13600.0],["2012-02-29",10.35,10.87,10.35,10.66,5700.0],["2012-03-01",10.6,10.6,10.42,10.49,6100.0],["2012-03-02",10.48,10.89,10.46,10.8,9100.0],["2012-03-05",10.83,11.1,10.66,11.1,11000.0],["2012-03-06",10.7,11.16,10.59,10.68,15400.0],["2012-03-07",10.6,10.7,10.57,10.58,2500.0],["2012-03-08",10.58,10.58,10.53,10.54,2300.0],["2012-03-09",10.59,10.59,10.55,10.56,700.0],["2012-03-12",10.56,10.81,10.56,10.56,7100.0],["2012-03-13",10.66,10.9,9.45,9.58,85000.0],["2012-03-14",9.59,10.06,9.58,9.66,29300.0],["2012-03-15",9.76,9.89,9.6,9.86,9700.0],["2012-03-16",9.84,10.06,9.84,9.92,3900.0],["2012-03-19",9.95,10.13,9.92,10.08,4100.0],["2012-03-20",10.0,10.37,9.79,10.03,24400.0],["2012-03-21",9.76,10.0,9.76,9.97,7300.0],["2012-03-22",9.81,9.94,9.81,9.86,8800.0],["2012-03-23",9.92,10.14,9.84,10.14,10800.0],["2012-03-26",10.95,10.95,10.25,10.33,10400.0],["2012-03-27",9.9,10.3,9.84,10.3,5900.0],["2012-03-28",10.32,10.55,10.32,10.32,2400.0],["2012-03-29",10.21,10.21,9.8,10.14,13200.0],["2012-03-30",10.16,10.32,10.05,10.19,7700.0],["2012-04-02",10.19,10.28,10.19,10.28,4900.0],["2012-04-03",10.4,10.4,10.16,10.17,1700.0],["2012-04-04",10.19,10.19,10.05,10.17,4900.0],["2012-04-05",10.23,10.44,10.05,10.44,1300.0],["2012-04-09",10.49,10.49,10.21,10.27,8800.0],["2012-04-10",10.39,10.62,10.1,10.62,18200.0],["2012-04-11",10.79,11.43,10.78,11.43,53700.0],["2012-04-12",11.27,12.11,11.01,11.22,46100.0],["2012-04-13",10.95,11.25,10.41,11.16,12800.0],["2012-04-16",11.17,11.91,11.17,11.89,11000.0],["2012-04-17",11.9,11.97,11.3,11.38,8900.0],["2012-04-18",11.09,11.48,11.09,11.23,14200.0],["2012-04-19",11.29,11.29,11.07,11.07,8400.0],["2012-04-20",11.06,11.21,11.06,11.2,3600.0],["2012-04-23",11.16,11.5,11.15,11.5,7800.0],["2012-04-24",11.49,11.6,11.2,11.53,13500.0],["2012-04-25",11.6,11.96,11.6,11.74,10000.0],["2012-04-26",11.9,12.18,11.8,11.8,14800.0],["2012-04-27",11.81,11.95,11.75,11.75,17500.0],["2012-04-30",11.86,11.89,11.61,11.88,4800.0],["2012-05-01",11.76,11.8,11.51,11.6,5700.0],["2012-05-02",11.5,11.64,11.04,11.05,14400.0],["2012-05-03",11.24,11.35,9.75,10.04,34000.0],["2012-05-04",9.98,10.09,9.78,10.0,10300.0],["2012-05-07",10.0,10.01,9.83,9.91,10000.0],["2012-05-08",9.91,9.98,9.65,9.89,10900.0],["2012-05-09",9.71,9.87,9.5,9.6,12000.0],["2012-05-10",9.65,9.75,9.53,9.75,5100.0],["2012-05-11",9.58,9.58,9.5,9.5,1400.0],["2012-05-14",9.52,9.66,9.37,9.37,2900.0],["2012-05-15",9.3,9.53,9.3,9.31,2700.0],["2012-05-16",9.3,9.3,9.01,9.01,8000.0],["2012-05-17",9.0,9.04,8.64,8.64,13800.0],["2012-05-18",8.61,8.65,8.54,8.62,3600.0],["2012-05-21",8.61,8.99,8.51,8.98,7300.0],["2012-05-22",9.2,9.2,9.07,9.07,1700.0],["2012-05-23",9.06,9.06,8.71,8.72,1300.0],["2012-05-24",8.88,9.96,8.88,9.76,12300.0],["2012-05-25",9.8,9.8,9.51,9.56,6900.0],["2012-05-29",9.83,9.85,9.76,9.84,1900.0],["2012-05-30",9.81,9.81,9.51,9.75,3700.0],["2012-05-31",9.58,9.58,9.52,9.55,1900.0],["2012-06-01",9.58,9.58,9.33,9.33,3000.0],["2012-06-04",9.53,9.53,9.26,9.26,8000.0],["2012-06-05",9.25,9.57,9.25,9.57,600.0],["2012-06-06",9.58,9.58,9.58,9.58,200.0],["2012-06-07",9.42,9.44,9.26,9.26,1500.0],["2012-06-08",9.36,9.36,9.15,9.3,2600.0],["2012-06-11",9.34,9.36,9.15,9.36,3100.0],["2012-06-12",9.11,9.13,9.11,9.13,2700.0],["2012-06-13",9.11,9.27,9.11,9.27,3300.0],["2012-06-14",9.37,9.37,9.11,9.13,1900.0],["2012-06-15",9.5,9.5,9.19,9.5,1600.0],["2012-06-18",9.45,9.48,9.13,9.48,1500.0],["2012-06-19",9.22,9.5,9.22,9.3,1700.0],["2012-06-20",9.32,9.49,9.23,9.49,1500.0],["2012-06-21",9.49,9.49,9.49,9.49,0.0],["2012-06-22",9.31,9.39,9.23,9.23,2500.0],["2012-06-25",9.02,9.02,9.01,9.02,3700.0],["2012-06-26",9.05,9.05,8.9,9.05,2400.0],["2012-06-27",9.05,9.05,9.0,9.01,3600.0],["2012-06-28",8.84,9.18,8.81,9.18,3200.0],["2012-06-29",9.19,9.19,9.0,9.0,900.0],["2012-07-02",9.0,9.18,8.99,9.09,5700.0],["2012-07-03",9.18,9.48,9.18,9.2,4000.0],["2012-07-05",8.98,9.3,8.9,8.95,15500.0],["2012-07-06",8.95,9.09,8.95,9.0,1800.0],["2012-07-09",8.95,9.14,8.95,9.09,3200.0],["2012-07-10",9.09,9.09,9.09,9.09,0.0],["2012-07-11",9.0,9.01,8.88,8.93,5200.0],["2012-07-12",8.93,9.12,8.93,9.12,7100.0],["2012-07-13",9.12,9.12,9.12,9.12,0.0],["2012-07-16",9.13,9.13,9.05,9.05,700.0],["2012-07-17",9.05,9.05,9.05,9.05,300.0],["2012-07-18",9.03,9.03,8.98,8.98,2600.0],["2012-07-19",8.98,9.03,8.77,8.85,3800.0],["2012-07-20",8.82,8.96,8.82,8.86,1200.0],["2012-07-23",8.69,8.7,8.55,8.7,12800.0],["2012-07-24",8.8,9.15,8.52,8.81,14800.0],["2012-07-25",8.8,8.8,8.8,8.8,300.0],["2012-07-26",8.56,8.56,8.51,8.51,1200.0],["2012-07-27",8.5,8.8,7.95,8.8,7200.0],["2012-07-30",8.8,8.8,8.6,8.68,1500.0],["2012-07-31",8.41,8.52,8.41,8.45,4100.0],["2012-08-01",8.46,8.67,8.45,8.65,1300.0],["2012-08-02",8.37,8.68,8.29,8.67,20000.0],["2012-08-03",8.67,8.67,8.5,8.53,1800.0],["2012-08-06",8.46,8.52,8.02,8.19,16000.0],["2012-08-07",8.07,8.11,8.0,8.11,3900.0],["2012-08-08",8.05,8.21,8.05,8.08,1200.0],["2012-08-09",8.11,8.14,8.11,8.14,400.0],["2012-08-10",8.15,8.62,7.81,8.62,7100.0],["2012-08-13",8.58,8.58,8.07,8.27,10800.0],["2012-08-14",8.35,8.63,8.06,8.16,1500.0],["2012-08-15",8.34,8.39,8.34,8.39,1300.0],["2012-08-16",8.3,8.42,8.25,8.41,1800.0],["2012-08-17",8.42,8.42,8.16,8.2,3000.0],["2012-08-20",8.1,8.32,8.1,8.32,2100.0],["2012-08-21",8.25,8.25,8.2,8.21,900.0],["2012-08-22",8.2,8.2,8.2,8.2,400.0],["2012-08-23",8.1,8.14,8.1,8.1,2700.0],["2012-08-24",8.31,8.65,8.3,8.56,16300.0],["2012-08-27",8.5,8.57,8.5,8.55,1700.0],["2012-08-28",8.92,8.95,8.74,8.85,5200.0],["2012-08-29",8.9,9.57,8.74,8.98,48100.0],["2012-08-30",9.25,9.25,8.72,8.72,2300.0],["2012-08-31",9.18,9.18,8.7,8.72,2500.0],["2012-09-04",8.72,8.77,8.72,8.75,1900.0],["2012-09-05",8.83,9.1,8.8,8.9,4300.0],["2012-09-06",8.95,8.95,8.95,8.95,1000.0],["2012-09-07",8.95,8.95,8.9,8.91,2700.0],["2012-09-10",9.0,9.09,8.73,8.83,6200.0],["2012-09-11",8.8,8.87,8.7,8.7,4800.0],["2012-09-12",8.7,8.83,8.7,8.83,2000.0],["2012-09-13",8.87,8.87,8.83,8.83,300.0],["2012-09-14",8.74,9.09,8.74,8.9,2600.0],["2012-09-17",8.9,8.9,8.9,8.9,0.0],["2012-09-18",9.1,9.1,8.7,8.73,1000.0],["2012-09-19",8.7,8.9,8.7,8.9,4900.0],["2012-09-20",8.72,8.95,8.7,8.95,1800.0],["2012-09-21",8.7,8.89,8.7,8.89,1300.0],["2012-09-24",8.89,8.9,8.89,8.9,200.0],["2012-09-25",8.99,8.99,8.75,8.75,3700.0],["2012-09-26",8.75,8.85,8.75,8.75,4500.0],["2012-09-27",8.75,8.75,8.34,8.36,5400.0],["2012-09-28",8.34,8.42,8.34,8.42,200.0],["2012-10-01",8.41,8.52,8.41,8.52,1300.0],["2012-10-02",8.52,8.52,8.52,8.52,0.0],["2012-10-03",8.7,8.7,8.68,8.7,900.0],["2012-10-04",8.9,8.9,8.55,8.55,500.0],["2012-10-05",8.84,8.9,8.84,8.89,2600.0],["2012-10-08",8.5,8.84,8.5,8.73,3500.0],["2012-10-09",8.6,8.6,8.5,8.52,11400.0],["2012-10-10",8.5,8.5,8.2,8.4,9800.0],["2012-10-11",8.48,8.9,8.35,8.42,16800.0],["2012-10-12",8.48,8.89,8.48,8.64,20700.0],["2012-10-15",8.64,8.77,8.64,8.75,4400.0],["2012-10-16",8.72,8.75,8.7,8.74,5600.0],["2012-10-17",8.76,8.76,8.32,8.7,3800.0],["2012-10-18",8.52,8.52,8.51,8.52,500.0],["2012-10-19",8.57,8.57,8.5,8.5,1300.0],["2012-10-22",8.43,8.59,8.43,8.59,400.0],["2012-10-23",8.41,8.41,8.26,8.26,600.0],["2012-10-24",8.35,8.58,8.26,8.26,2600.0],["2012-10-25",8.35,8.55,8.3,8.53,20200.0],["2012-10-26",8.54,8.54,8.5,8.5,700.0],["2012-10-31",8.55,8.64,8.52,8.63,2900.0],["2012-11-01",8.7,8.7,8.42,8.69,2300.0],["2012-11-02",8.7,8.7,8.6,8.6,1000.0],["2012-11-05",8.6,8.6,8.58,8.6,500.0],["2012-11-06",8.59,8.59,8.59,8.59,100.0],["2012-11-07",8.6,8.6,8.45,8.5,4900.0],["2012-11-08",8.22,8.44,8.22,8.27,4200.0],["2012-11-09",8.25,8.29,8.25,8.29,3200.0],["2012-11-12",8.25,8.39,8.17,8.17,6400.0],["2012-11-13",8.13,8.15,8.1,8.15,1800.0],["2012-11-14",8.16,8.49,8.16,8.2,1000.0],["2012-11-15",8.17,8.17,7.85,7.99,15000.0],["2012-11-16",7.85,7.9,7.85,7.9,2300.0],["2012-11-19",7.85,7.85,7.8,7.8,3300.0],["2012-11-20",7.8,7.8,7.8,7.8,300.0],["2012-11-21",7.76,7.76,7.41,7.45,13600.0],["2012-11-23",7.45,7.45,7.4,7.43,1400.0],["2012-11-26",7.4,7.4,7.24,7.37,3300.0],["2012-11-27",7.35,7.35,7.35,7.35,3500.0],["2012-11-28",7.44,7.44,7.37,7.4,3200.0],["2012-11-29",7.35,7.6,7.35,7.6,5800.0],["2012-11-30",7.6,8.15,7.6,8.15,6900.0],["2012-12-03",7.79,7.94,7.69,7.89,13000.0],["2012-12-04",7.98,8.0,7.84,7.9,4100.0],["2012-12-05",7.82,7.82,7.8,7.8,900.0],["2012-12-06",7.94,7.94,7.9,7.9,1200.0],["2012-12-07",8.0,8.23,7.9,8.23,12400.0],["2012-12-10",8.0,8.0,7.99,8.0,800.0],["2012-12-11",8.22,8.22,7.9,7.9,800.0],["2012-12-12",8.05,8.05,8.01,8.01,600.0],["2012-12-13",8.05,8.05,7.9,7.94,1100.0],["2012-12-14",7.98,8.0,7.98,8.0,600.0],["2012-12-17",8.0,8.18,8.0,8.16,900.0],["2012-12-18",8.22,8.22,8.1,8.1,1400.0],["2012-12-19",8.1,8.24,8.0,8.18,8100.0],["2012-12-20",8.19,8.24,8.01,8.05,3100.0],["2012-12-21",8.25,8.25,8.23,8.25,700.0],["2012-12-24",8.25,8.25,8.25,8.25,0.0],["2012-12-26",8.15,8.15,8.15,8.15,600.0],["2012-12-27",8.15,8.43,8.04,8.42,4900.0],["2012-12-28",8.39,8.6,8.25,8.6,13000.0],["2012-12-31",8.02,8.6,8.02,8.6,2500.0],["2013-01-02",8.7,8.79,8.5,8.56,2400.0],["2013-01-03",8.47,8.54,8.47,8.5,900.0],["2013-01-04",8.25,8.84,8.02,8.51,1300.0],["2013-01-07",8.15,8.75,8.15,8.75,5300.0],["2013-01-08",8.75,8.75,8.3,8.35,7700.0],["2013-01-09",8.5,8.5,8.28,8.49,2100.0],["2013-01-10",8.57,8.74,8.57,8.73,4600.0],["2013-01-11",8.74,8.75,8.51,8.75,3700.0],["2013-01-14",8.8,9.13,8.29,8.5,65900.0],["2013-01-15",8.26,8.36,8.2,8.25,29900.0],["2013-01-16",8.25,8.5,8.25,8.45,6900.0],["2013-01-17",8.36,8.5,8.31,8.36,9200.0],["2013-01-18",8.41,8.41,8.31,8.31,400.0],["2013-01-22",8.34,8.37,8.3,8.35,3400.0],["2013-01-23",8.36,8.49,8.36,8.38,1400.0],["2013-01-24",8.48,8.79,8.48,8.75,11400.0],["2013-01-25",8.99,9.33,8.85,9.25,9200.0],["2013-01-28",9.12,9.5,9.12,9.41,14300.0],["2013-01-29",9.5,9.62,9.03,9.03,7000.0],["2013-01-30",9.17,9.47,9.15,9.43,1200.0],["2013-01-31",9.47,9.56,9.3,9.54,3100.0],["2013-02-01",9.5,9.73,9.5,9.7,10800.0],["2013-02-04",9.5,9.5,9.32,9.43,9700.0],["2013-02-05",9.41,9.7,9.41,9.5,13800.0],["2013-02-06",9.5,9.5,9.5,9.5,1600.0],["2013-02-07",9.35,9.64,9.35,9.63,2000.0],["2013-02-08",9.41,9.41,9.41,9.41,500.0],["2013-02-11",9.6,9.6,9.41,9.53,3200.0],["2013-02-12",9.54,9.65,9.49,9.53,3800.0],["2013-02-13",9.54,9.54,9.54,9.54,100.0],["2013-02-14",9.39,9.42,9.39,9.42,1900.0],["2013-02-15",9.59,9.6,9.58,9.58,2700.0],["2013-02-19",9.5,9.5,9.41,9.41,1000.0],["2013-02-20",9.5,9.5,9.37,9.37,3300.0],["2013-02-21",9.27,9.27,9.0,9.0,2600.0],["2013-02-22",8.95,9.0,8.7,8.77,3400.0],["2013-02-25",8.79,8.79,8.75,8.75,200.0],["2013-02-26",8.73,8.8,8.73,8.8,600.0],["2013-02-27",8.84,8.84,8.84,8.84,200.0],["2013-02-28",8.73,8.82,8.73,8.82,300.0],["2013-03-01",8.73,8.73,8.65,8.65,2700.0],["2013-03-04",8.75,8.79,8.65,8.65,1000.0],["2013-03-05",8.64,8.66,8.6,8.6,5300.0],["2013-03-06",8.62,8.62,8.25,8.25,8300.0],["2013-03-07",8.29,8.78,8.03,8.03,8000.0],["2013-03-08",8.29,8.29,7.95,8.08,8200.0],["2013-03-11",8.08,8.26,8.05,8.05,3200.0],["2013-03-12",8.08,8.48,8.08,8.39,15500.0],["2013-03-13",8.4,8.4,8.33,8.36,3300.0],["2013-03-14",8.22,8.38,8.2,8.35,5300.0],["2013-03-15",8.33,8.34,8.22,8.24,1800.0],["2013-03-18",8.24,8.39,8.24,8.39,3000.0],["2013-03-19",8.39,8.39,8.31,8.32,600.0],["2013-03-20",8.43,8.48,8.43,8.48,5400.0],["2013-03-21",8.48,8.48,8.48,8.48,0.0],["2013-03-22",8.35,8.35,8.35,8.35,900.0],["2013-03-25",8.46,8.53,8.2,8.35,10000.0],["2013-03-26",8.39,8.52,8.38,8.52,800.0],["2013-03-27",8.52,8.52,8.52,8.52,0.0],["2013-03-28",8.36,8.5,8.36,8.47,5800.0],["2013-04-01",8.52,8.52,8.42,8.52,18900.0],["2013-04-02",8.53,8.61,8.5,8.55,3800.0],["2013-04-03",8.56,8.58,8.52,8.52,24800.0],["2013-04-04",8.52,9.0,8.38,8.82,25100.0],["2013-04-05",8.77,8.88,8.4,8.53,1400.0],["2013-04-08",8.52,8.52,8.45,8.45,300.0],["2013-04-09",8.48,8.59,8.46,8.59,2900.0],["2013-04-10",8.6,8.6,8.6,8.6,2000.0],["2013-04-11",8.47,8.47,7.97,8.01,45200.0],["2013-04-12",8.05,8.05,7.89,7.89,13600.0],["2013-04-15",7.92,8.2,7.9,7.92,5200.0],["2013-04-16",8.0,8.0,7.7,7.7,5300.0],["2013-04-17",7.67,7.75,7.62,7.74,2700.0],["2013-04-18",7.63,7.89,7.58,7.75,6700.0],["2013-04-19",7.77,7.86,7.77,7.85,700.0],["2013-04-22",7.85,8.0,7.85,8.0,9400.0],["2013-04-23",8.02,8.1,8.0,8.1,3900.0],["2013-04-24",7.97,7.97,7.95,7.95,700.0],["2013-04-25",8.05,8.37,8.01,8.01,2700.0],["2013-04-26",8.15,8.15,8.0,8.0,800.0],["2013-04-29",8.13,8.13,7.96,7.96,3700.0],["2013-04-30",8.08,8.08,7.96,7.97,800.0],["2013-05-01",7.99,8.0,7.99,7.99,1000.0],["2013-05-02",7.99,8.01,7.97,8.01,1600.0],["2013-05-03",7.96,8.05,7.96,7.99,6100.0],["2013-05-06",8.08,8.08,8.04,8.04,900.0],["2013-05-07",7.99,8.0,7.96,7.99,3300.0],["2013-05-08",8.0,8.09,8.0,8.08,2700.0],["2013-05-09",7.99,8.05,7.97,7.97,1400.0],["2013-05-10",7.97,8.05,7.97,8.05,2300.0],["2013-05-13",8.01,8.05,7.97,8.0,4300.0],["2013-05-14",8.05,8.05,8.0,8.0,3400.0],["2013-05-15",8.0,8.05,8.0,8.02,1300.0],["2013-05-16",8.02,8.02,8.0,8.0,3300.0],["2013-05-17",8.0,8.1,8.0,8.1,2400.0],["2013-05-20",8.11,8.14,8.1,8.1,900.0],["2013-05-21",8.0,8.14,8.0,8.14,4800.0],["2013-05-22",7.98,8.0,7.98,8.0,3300.0],["2013-05-23",7.99,8.0,7.97,8.0,2200.0],["2013-05-24",7.98,8.13,7.98,8.1,1400.0],["2013-05-28",8.14,8.14,8.02,8.02,4000.0],["2013-05-29",8.02,8.2,8.02,8.19,2500.0],["2013-05-30",8.17,8.2,8.11,8.11,4400.0],["2013-05-31",8.1,8.36,8.07,8.07,8200.0],["2013-06-03",8.12,8.12,8.11,8.11,2000.0],["2013-06-04",8.15,8.15,8.01,8.07,1500.0],["2013-06-05",8.08,8.09,8.08,8.09,1400.0],["2013-06-06",8.09,8.1,8.01,8.09,7000.0],["2013-06-07",8.05,8.05,8.03,8.04,1600.0],["2013-06-10",7.94,8.09,7.94,8.09,4800.0],["2013-06-11",8.04,8.26,8.04,8.05,6900.0],["2013-06-12",8.11,8.11,8.11,8.11,100.0],["2013-06-13",8.2,8.2,8.18,8.18,1300.0],["2013-06-14",8.04,8.14,8.04,8.14,1600.0],["2013-06-17",8.13,8.13,8.02,8.05,9300.0],["2013-06-18",8.03,8.06,8.03,8.05,1500.0],["2013-06-19",8.07,8.19,8.07,8.19,800.0],["2013-06-20",8.11,8.12,8.02,8.09,2500.0],["2013-06-21",8.1,8.1,8.02,8.1,6800.0],["2013-06-24",8.16,8.18,8.11,8.14,2700.0],["2013-06-25",8.13,8.13,8.13,8.13,200.0],["2013-06-26",8.14,8.14,8.14,8.14,1400.0],["2013-06-27",8.14,8.25,8.14,8.25,9400.0],["2013-06-28",8.25,8.25,8.25,8.25,0.0],["2013-07-01",8.47,8.47,8.2,8.2,2900.0],["2013-07-02",8.46,8.46,8.42,8.42,200.0],["2013-07-03",8.45,8.46,8.45,8.46,500.0],["2013-07-05",8.46,8.46,8.46,8.46,200.0],["2013-07-08",8.29,8.45,8.23,8.23,1300.0],["2013-07-09",8.28,8.95,8.21,8.25,2800.0],["2013-07-10",8.44,8.44,8.42,8.42,300.0],["2013-07-11",8.56,8.56,8.39,8.49,2500.0],["2013-07-12",8.27,8.49,8.27,8.45,4600.0],["2013-07-15",8.67,8.67,8.25,8.3,7300.0],["2013-07-16",8.26,8.35,8.25,8.35,2000.0],["2013-07-17",8.67,8.67,8.31,8.67,3800.0],["2013-07-18",8.64,8.64,8.64,8.64,100.0],["2013-07-19",8.27,8.44,8.27,8.4,1400.0],["2013-07-22",8.52,8.52,8.3,8.3,1200.0],["2013-07-23",8.3,8.66,8.25,8.28,4500.0],["2013-07-24",8.47,8.49,8.33,8.45,5400.0],["2013-07-25",8.48,8.59,8.48,8.55,1200.0],["2013-07-26",8.45,8.45,8.26,8.37,4300.0],["2013-07-29",8.49,8.49,8.36,8.36,1300.0],["2013-07-30",8.32,8.5,8.32,8.36,2100.0],["2013-07-31",8.31,8.5,8.3,8.41,3000.0],["2013-08-01",8.41,8.54,8.41,8.54,1300.0],["2013-08-02",8.55,8.58,8.38,8.51,2800.0],["2013-08-05",8.52,8.76,8.36,8.36,5800.0],["2013-08-06",8.42,8.42,8.37,8.4,600.0],["2013-08-07",8.35,8.65,8.35,8.65,4600.0],["2013-08-08",8.56,8.56,8.56,8.56,100.0],["2013-08-09",8.65,8.92,8.65,8.65,10300.0],["2013-08-12",8.65,8.65,8.45,8.45,3100.0],["2013-08-13",8.5,8.95,8.5,8.95,9000.0],["2013-08-14",8.79,8.79,8.53,8.75,1600.0],["2013-08-15",8.72,8.75,8.72,8.75,1100.0],["2013-08-16",8.65,8.75,8.6,8.7,2900.0],["2013-08-19",8.73,9.09,8.73,9.09,7500.0],["2013-08-20",9.0,9.0,8.75,8.96,1400.0],["2013-08-21",9.09,9.09,9.0,9.08,3900.0],["2013-08-22",9.08,9.35,9.08,9.2,9400.0],["2013-08-23",9.24,9.24,9.23,9.23,200.0],["2013-08-26",9.2,9.24,9.12,9.15,3300.0],["2013-08-27",9.1,9.25,9.09,9.13,7500.0],["2013-08-28",9.2,9.58,9.17,9.55,9900.0],["2013-08-29",9.55,9.55,9.18,9.43,7400.0],["2013-08-30",9.18,9.28,8.63,8.76,21700.0],["2013-09-03",8.89,8.89,8.8,8.8,900.0],["2013-09-04",8.8,8.8,8.8,8.8,200.0],["2013-09-05",8.9,8.9,8.77,8.77,700.0],["2013-09-06",8.69,8.8,8.69,8.8,8100.0],["2013-09-09",8.85,8.9,8.68,8.71,11700.0],["2013-09-10",8.7,8.7,8.7,8.7,200.0],["2013-09-11",8.71,8.71,8.5,8.52,6900.0],["2013-09-12",8.69,8.7,8.36,8.67,18800.0],["2013-09-13",8.55,8.59,8.45,8.45,2100.0],["2013-09-16",8.54,8.59,8.52,8.52,8300.0],["2013-09-17",8.6,8.65,8.55,8.61,4300.0],["2013-09-18",8.62,8.68,8.52,8.57,1900.0],["2013-09-19",8.65,8.65,8.65,8.65,200.0],["2013-09-20",8.57,8.65,8.55,8.65,5100.0],["2013-09-23",8.65,8.7,8.65,8.7,5300.0],["2013-09-24",8.77,8.88,8.7,8.87,9500.0],["2013-09-25",8.88,9.0,8.88,8.9,4000.0],["2013-09-26",8.94,8.94,8.7,8.75,4500.0],["2013-09-27",8.82,8.96,8.68,8.95,1000.0],["2013-09-30",8.95,8.95,8.65,8.78,4600.0],["2013-10-01",8.73,8.73,8.65,8.65,1200.0],["2013-10-02",8.59,8.84,8.59,8.68,1800.0],["2013-10-03",8.65,8.85,8.52,8.64,2000.0],["2013-10-04",8.71,8.82,8.55,8.7,4400.0],["2013-10-07",8.57,8.71,8.56,8.56,1900.0],["2013-10-08",8.68,8.68,8.55,8.6,2300.0],["2013-10-09",8.56,8.67,8.5,8.5,9000.0],["2013-10-10",8.56,8.56,8.1,8.17,18900.0],["2013-10-11",8.1,8.15,7.82,7.94,19000.0],["2013-10-14",8.05,8.1,7.94,8.1,9300.0],["2013-10-15",8.3,8.3,7.98,8.16,2500.0],["2013-10-16",8.18,8.25,8.15,8.25,2000.0],["2013-10-17",7.98,8.15,7.98,8.14,2000.0],["2013-10-18",8.06,8.08,8.06,8.08,1500.0],["2013-10-21",8.15,8.15,8.03,8.14,5000.0],["2013-10-22",8.14,8.37,8.1,8.13,9500.0],["2013-10-23",8.22,8.33,8.12,8.18,2300.0],["2013-10-24",8.12,8.24,8.02,8.02,2600.0],["2013-10-25",8.49,8.55,8.13,8.25,5900.0],["2013-10-28",8.31,8.5,8.25,8.25,3200.0],["2013-10-29",8.15,8.16,8.02,8.05,6600.0],["2013-10-30",8.14,8.3,8.05,8.06,2300.0],["2013-10-31",8.02,8.25,8.02,8.25,1100.0],["2013-11-01",8.2,8.2,8.02,8.06,7400.0],["2013-11-04",8.01,8.46,8.01,8.01,5100.0],["2013-11-05",8.01,8.46,8.0,8.46,13700.0],["2013-11-06",8.42,8.42,8.15,8.28,1400.0],["2013-11-07",8.21,8.21,8.03,8.03,500.0],["2013-11-08",8.01,8.01,8.01,8.01,200.0],["2013-11-11",8.03,8.43,8.03,8.43,8000.0],["2013-11-12",8.46,8.46,8.06,8.06,700.0],["2013-11-13",8.12,8.25,8.0,8.03,3300.0],["2013-11-14",8.3,8.3,8.3,8.3,200.0],["2013-11-15",8.22,8.22,8.05,8.19,1300.0],["2013-11-18",8.1,8.15,7.95,7.96,14200.0],["2013-11-19",8.05,8.05,8.0,8.0,800.0],["2013-11-20",7.95,8.09,7.95,8.02,3600.0],["2013-11-21",8.02,8.02,8.02,8.02,0.0],["2013-11-22",8.09,8.09,8.0,8.03,3500.0],["2013-11-25",8.0,8.05,8.0,8.05,2500.0],["2013-11-26",8.01,8.12,8.01,8.12,2900.0],["2013-11-27",8.12,8.16,8.12,8.16,1400.0],["2013-11-29",8.18,8.19,8.18,8.19,900.0],["2013-12-02",8.12,8.31,8.12,8.15,5300.0],["2013-12-03",8.4,8.4,8.4,8.4,700.0],["2013-12-04",8.4,8.42,8.14,8.26,1000.0],["2013-12-05",8.22,8.22,8.17,8.22,1400.0],["2013-12-06",8.13,8.13,8.13,8.13,300.0],["2013-12-09",8.13,8.23,8.12,8.16,4500.0],["2013-12-10",8.15,8.17,8.1,8.1,3700.0],["2013-12-11",8.2,8.2,8.14,8.14,600.0],["2013-12-12",8.1,8.2,8.09,8.12,4300.0],["2013-12-13",8.14,8.14,8.12,8.12,200.0],["2013-12-16",8.12,8.12,8.0,8.0,3500.0],["2013-12-17",8.05,8.07,8.05,8.06,1600.0],["2013-12-18",8.06,8.17,8.0,8.05,2100.0],["2013-12-19",8.0,8.1,7.95,8.0,9900.0],["2013-12-20",8.0,8.0,7.86,7.86,13000.0],["2013-12-23",7.95,8.05,7.95,8.05,800.0],["2013-12-24",8.0,8.0,7.99,8.0,3700.0],["2013-12-26",7.98,8.05,7.98,8.05,1300.0],["2013-12-27",8.05,8.05,7.95,8.01,1800.0],["2013-12-30",7.94,8.4,7.86,8.4,8500.0],["2013-12-31",8.3,8.3,8.02,8.13,2100.0],["2014-01-02",7.91,8.13,7.91,8.13,4600.0],["2014-01-03",7.94,7.94,7.94,7.94,200.0],["2014-01-06",8.0,8.05,8.0,8.05,4000.0],["2014-01-07",8.39,8.39,8.1,8.11,1300.0],["2014-01-08",8.08,8.22,8.0,8.03,6100.0],["2014-01-09",8.03,8.03,8.03,8.03,0.0],["2014-01-10",8.09,8.2,8.06,8.08,3900.0],["2014-01-13",8.14,8.15,7.6,7.68,48800.0],["2014-01-14",7.96,7.96,7.74,7.78,3300.0],["2014-01-15",7.86,7.92,7.85,7.85,1300.0],["2014-01-16",8.11,8.11,7.88,7.88,1200.0],["2014-01-17",7.99,8.34,7.9,8.04,13400.0],["2014-01-21",8.38,8.38,8.38,8.38,4000.0],["2014-01-22",8.28,8.56,8.13,8.13,5500.0],["2014-01-23",8.25,8.3,8.15,8.16,4800.0],["2014-01-24",8.12,8.2,8.1,8.11,6000.0],["2014-01-27",8.15,8.37,8.15,8.31,900.0],["2014-01-28",8.25,8.33,8.25,8.33,1300.0],["2014-01-29",8.25,8.42,8.25,8.4,2000.0],["2014-01-30",8.54,8.54,8.1,8.1,5600.0],["2014-01-31",8.1,8.25,8.1,8.15,3200.0],["2014-02-03",8.13,8.2,8.1,8.2,3400.0],["2014-02-04",8.11,8.25,8.11,8.2,5600.0],["2014-02-05",8.24,8.25,8.21,8.21,3200.0],["2014-02-06",8.19,8.4,8.19,8.2,7000.0],["2014-02-07",8.21,8.27,8.1,8.27,1200.0],["2014-02-10",8.27,8.27,8.27,8.27,0.0],["2014-02-11",8.2,8.2,8.15,8.17,1800.0],["2014-02-12",8.26,8.27,8.25,8.27,2600.0],["2014-02-13",8.33,8.45,8.33,8.45,300.0],["2014-02-14",8.45,8.45,8.45,8.45,0.0],["2014-02-18",8.4,8.6,8.1,8.48,3500.0],["2014-02-19",8.6,8.6,8.12,8.33,5500.0],["2014-02-20",8.54,8.6,8.17,8.6,4200.0],["2014-02-21",8.22,8.49,8.17,8.2,5300.0],["2014-02-24",8.32,8.48,8.32,8.33,3200.0],["2014-02-25",8.47,8.6,8.42,8.54,2100.0],["2014-02-26",8.54,8.6,8.26,8.6,5300.0],["2014-02-27",8.6,8.69,8.26,8.69,2300.0],["2014-02-28",8.69,8.69,8.69,8.69,0.0],["2014-03-03",8.6,8.6,8.6,8.6,100.0],["2014-03-04",8.7,8.75,8.7,8.73,2000.0],["2014-03-05",8.6,8.74,8.37,8.37,1600.0],["2014-03-06",8.37,8.6,8.27,8.27,2100.0],["2014-03-07",8.6,8.74,8.6,8.66,6800.0],["2014-03-10",8.64,8.64,8.64,8.64,200.0],["2014-03-11",8.64,8.64,8.64,8.64,0.0],["2014-03-12",8.75,8.81,8.36,8.36,4100.0],["2014-03-13",8.4,8.42,8.37,8.38,2100.0],["2014-03-14",8.41,8.41,8.41,8.41,300.0],["2014-03-17",8.44,8.44,8.4,8.4,700.0],["2014-03-18",8.37,8.37,8.37,8.37,200.0],["2014-03-19",8.48,8.66,8.48,8.66,1200.0],["2014-03-20",8.72,8.82,8.66,8.8,7600.0],["2014-03-21",8.84,8.98,8.58,8.98,3600.0],["2014-03-24",8.98,8.98,8.98,8.98,0.0],["2014-03-25",8.8,8.95,8.8,8.95,700.0],["2014-03-26",8.95,8.95,8.95,8.95,600.0],["2014-03-27",8.9,8.98,8.9,8.98,400.0],["2014-03-28",8.99,9.3,8.8,9.0,7400.0],["2014-03-31",8.74,9.0,8.67,8.98,1200.0],["2014-04-01",8.98,9.0,8.98,9.0,2000.0],["2014-04-02",9.11,9.11,9.0,9.1,3200.0],["2014-04-03",9.11,9.11,9.03,9.03,700.0],["2014-04-04",9.11,9.11,8.75,8.75,3200.0],["2014-04-07",8.75,8.75,8.75,8.75,0.0],["2014-04-08",8.9,9.11,8.76,9.07,1500.0],["2014-04-09",9.07,9.07,9.07,9.07,0.0],["2014-04-10",8.97,9.0,8.97,9.0,1000.0],["2014-04-11",8.74,8.74,8.4,8.42,3000.0],["2014-04-14",8.46,8.55,8.43,8.55,1300.0],["2014-04-15",8.43,8.43,8.43,8.43,200.0],["2014-04-16",8.5,8.5,8.5,8.5,400.0],["2014-04-17",8.65,8.99,8.65,8.99,4000.0],["2014-04-21",8.79,9.0,8.7,8.71,7800.0],["2014-04-22",8.66,9.0,8.66,8.99,3200.0],["2014-04-23",9.0,9.07,8.97,8.97,1600.0],["2014-04-24",9.0,9.0,9.0,9.0,400.0],["2014-04-25",9.0,9.0,8.94,9.0,2900.0],["2014-04-28",9.0,9.01,9.0,9.0,1500.0],["2014-04-29",9.0,9.04,9.0,9.04,1400.0],["2014-04-30",9.05,9.26,9.05,9.1,8100.0],["2014-05-01",9.3,9.3,8.54,9.1,4000.0],["2014-05-02",8.9,9.03,8.9,8.94,5500.0],["2014-05-05",8.96,9.07,8.88,8.88,700.0],["2014-05-06",8.92,8.92,8.88,8.88,1600.0],["2014-05-07",8.88,8.88,8.88,8.88,0.0],["2014-05-08",8.88,9.1,8.88,9.1,800.0],["2014-05-09",8.89,8.93,8.88,8.88,1500.0],["2014-05-12",8.77,8.85,8.65,8.69,3800.0],["2014-05-13",8.69,8.69,8.69,8.69,0.0],["2014-05-14",8.87,8.87,8.86,8.86,200.0],["2014-05-15",8.86,8.86,8.86,8.86,0.0],["2014-05-16",8.98,9.1,8.98,9.1,2000.0],["2014-05-19",9.0,9.0,9.0,9.0,600.0],["2014-05-20",8.85,9.0,8.76,9.0,7000.0],["2014-05-21",9.0,9.0,8.87,9.0,3700.0],["2014-05-22",9.0,9.02,8.95,9.02,600.0],["2014-05-23",8.99,9.1,8.77,9.1,1700.0],["2014-05-27",8.99,9.1,8.73,8.95,1000.0],["2014-05-28",9.0,9.1,9.0,9.1,600.0],["2014-05-29",8.8,8.9,8.72,8.75,2600.0],["2014-05-30",8.78,8.83,8.7,8.83,1500.0],["2014-06-02",8.83,8.83,8.83,8.83,0.0],["2014-06-03",9.0,9.0,9.0,9.0,1000.0],["2014-06-04",8.81,8.81,8.81,8.81,100.0],["2014-06-05",8.8,9.05,8.8,9.05,500.0],["2014-06-06",9.05,9.1,9.05,9.1,3000.0],["2014-06-09",9.1,9.1,9.1,9.1,0.0],["2014-06-10",9.04,9.05,9.04,9.05,600.0],["2014-06-11",8.82,8.88,8.82,8.88,900.0],["2014-06-12",8.85,8.85,8.85,8.85,1500.0],["2014-06-13",8.85,8.85,8.85,8.85,500.0],["2014-06-16",8.8,9.1,8.8,9.1,400.0],["2014-06-17",9.05,9.05,9.05,9.05,200.0],["2014-06-18",8.8,9.0,8.8,8.91,6900.0],["2014-06-19",8.8,8.98,8.79,8.98,6800.0],["2014-06-20",8.8,9.0,8.8,8.94,1500.0],["2014-06-23",8.91,9.02,8.89,8.91,11100.0],["2014-06-24",8.79,9.09,8.79,9.0,13700.0],["2014-06-25",9.01,9.01,8.87,8.87,500.0],["2014-06-26",8.85,8.96,8.77,8.85,9400.0],["2014-06-27",8.75,9.0,8.75,8.88,7000.0],["2014-06-30",8.98,8.98,8.75,8.8,3900.0],["2014-07-01",8.91,8.95,8.82,8.83,3500.0],["2014-07-02",8.82,8.97,8.77,8.94,23900.0],["2014-07-03",8.93,9.02,8.85,8.97,37100.0],["2014-07-07",8.97,9.07,8.85,8.87,5700.0],["2014-07-08",8.88,9.0,8.87,8.87,3100.0],["2014-07-09",8.88,9.05,8.87,9.05,21600.0],["2014-07-10",8.95,8.99,8.83,8.83,10100.0],["2014-07-11",8.94,9.0,8.8,8.87,14600.0],["2014-07-14",8.8,8.93,8.8,8.92,400.0],["2014-07-15",8.83,8.92,8.82,8.92,1900.0],["2014-07-16",8.84,8.9,8.8,8.9,1700.0],["2014-07-17",8.85,8.85,8.84,8.84,300.0],["2014-07-18",8.8,8.81,8.64,8.66,8300.0],["2014-07-21",8.51,8.7,8.51,8.64,4200.0],["2014-07-22",8.69,8.89,8.68,8.89,4100.0],["2014-07-23",8.89,8.89,8.89,8.89,0.0],["2014-07-24",8.68,8.7,8.68,8.7,300.0],["2014-07-25",8.85,8.85,8.51,8.51,5700.0],["2014-07-28",8.7,8.83,8.52,8.55,9000.0],["2014-07-29",8.9,8.9,8.63,8.87,5900.0],["2014-07-30",8.76,8.9,8.51,8.88,1100.0],["2014-07-31",8.8,8.84,8.8,8.84,400.0],["2014-08-01",8.84,8.89,8.77,8.84,1200.0],["2014-08-04",8.55,8.62,8.5,8.62,1300.0],["2014-08-05",8.64,8.88,8.56,8.88,7200.0],["2014-08-06",8.56,8.82,8.19,8.49,11900.0],["2014-08-07",8.38,8.74,8.38,8.7,14000.0],["2014-08-08",8.46,8.6,8.46,8.52,5900.0],["2014-08-11",8.74,8.74,8.74,8.74,100.0],["2014-08-12",8.74,8.74,8.74,8.74,0.0],["2014-08-13",8.33,8.78,8.31,8.37,7700.0],["2014-08-14",8.37,8.68,8.35,8.5,38700.0],["2014-08-15",8.42,8.5,8.42,8.47,500.0],["2014-08-18",8.43,8.48,8.32,8.39,4100.0],["2014-08-19",8.48,8.5,8.3,8.32,1400.0],["2014-08-20",8.3,8.37,8.3,8.36,1100.0],["2014-08-21",8.36,8.36,8.36,8.36,0.0],["2014-08-22",8.49,8.49,8.49,8.49,300.0],["2014-08-25",8.47,8.85,8.47,8.7,6600.0],["2014-08-26",8.7,8.7,8.7,8.7,0.0],["2014-08-27",8.7,8.7,8.7,8.7,500.0],["2014-08-28",8.64,8.64,8.63,8.63,1300.0],["2014-08-29",8.67,8.68,8.55,8.56,3000.0],["2014-09-02",8.57,8.61,8.57,8.59,1700.0],["2014-09-03",8.6,8.6,8.55,8.57,1500.0],["2014-09-04",8.55,8.59,8.5,8.52,8200.0],["2014-09-05",8.58,8.75,8.56,8.75,1400.0],["2014-09-08",8.61,8.74,8.52,8.69,5200.0],["2014-09-09",8.56,8.72,8.56,8.63,6100.0],["2014-09-10",8.52,8.74,8.52,8.74,2600.0],["2014-09-11",8.59,8.59,8.59,8.59,100.0],["2014-09-12",8.73,8.79,8.7,8.77,15200.0],["2014-09-15",8.9,8.9,8.8,8.8,200.0],["2014-09-16",8.89,8.94,8.89,8.93,7100.0],["2014-09-17",9.07,9.2,9.07,9.16,3300.0],["2014-09-18",9.22,9.32,9.22,9.32,1400.0],["2014-09-19",9.42,9.49,9.16,9.49,5200.0],["2014-09-22",9.5,9.86,9.45,9.58,8900.0],["2014-09-23",9.75,9.75,9.75,9.75,200.0],["2014-09-24",9.7,9.74,9.4,9.51,5000.0],["2014-09-25",9.51,9.51,9.51,9.51,0.0],["2014-09-26",9.75,9.75,9.28,9.64,5200.0],["2014-09-29",9.7,9.75,9.5,9.75,10600.0],["2014-09-30",9.73,9.91,9.72,9.91,4000.0],["2014-10-01",9.95,9.97,9.76,9.95,11600.0],["2014-10-02",9.85,10.25,9.85,10.04,15500.0],["2014-10-03",10.3,10.3,10.07,10.07,2500.0],["2014-10-06",9.97,10.28,9.97,10.28,3500.0],["2014-10-07",10.22,10.5,10.17,10.5,2200.0],["2014-10-08",10.5,10.5,10.5,10.5,100.0],["2014-10-09",10.5,10.5,9.98,10.02,3000.0],["2014-10-10",10.25,10.45,10.11,10.37,4400.0],["2014-10-13",10.5,10.5,10.45,10.45,200.0],["2014-10-14",9.96,10.07,9.25,9.68,12200.0],["2014-10-15",9.68,9.68,9.25,9.31,2400.0],["2014-10-16",10.15,10.15,9.32,9.9,2200.0],["2014-10-17",10.96,11.0,10.1,10.1,1600.0],["2014-10-20",10.03,10.03,9.32,9.55,600.0],["2014-10-21",9.5,9.5,9.5,9.5,100.0],["2014-10-22",9.63,9.63,9.63,9.63,400.0],["2014-10-23",9.61,9.61,9.52,9.61,2000.0],["2014-10-24",9.66,9.8,9.56,9.56,2500.0],["2014-10-27",9.67,9.8,9.56,9.56,700.0],["2014-10-28",9.56,9.63,9.55,9.6,4100.0],["2014-10-29",9.8,9.8,9.56,9.56,300.0],["2014-10-30",9.5,9.5,9.5,9.5,200.0],["2014-10-31",9.77,9.79,9.57,9.79,400.0],["2014-11-03",9.59,9.59,9.59,9.59,600.0],["2014-11-04",9.56,9.56,9.56,9.56,400.0],["2014-11-05",9.58,9.79,9.57,9.57,800.0],["2014-11-06",9.56,9.77,9.56,9.77,1800.0],["2014-11-07",9.8,9.8,9.51,9.74,2900.0],["2014-11-10",9.57,9.75,9.5,9.75,2900.0],["2014-11-11",9.6,9.77,9.6,9.77,400.0],["2014-11-12",9.63,9.77,9.63,9.77,400.0],["2014-11-13",9.76,9.76,9.76,9.76,200.0],["2014-11-14",9.6,9.78,9.6,9.78,1300.0],["2014-11-17",9.55,9.78,9.12,9.54,8100.0],["2014-11-18",9.54,9.54,9.44,9.52,1100.0],["2014-11-19",9.34,9.45,9.32,9.45,1100.0],["2014-11-20",9.56,9.56,9.32,9.45,2600.0],["2014-11-21",9.55,9.72,9.52,9.55,9000.0],["2014-11-24",9.6,9.89,9.55,9.89,600.0],["2014-11-25",9.56,9.76,9.55,9.6,600.0],["2014-11-26",9.67,9.73,9.58,9.73,800.0],["2014-11-28",9.73,9.73,9.73,9.73,0.0],["2014-12-01",9.55,9.55,9.5,9.5,1100.0],["2014-12-02",9.45,9.68,9.45,9.6,1800.0],["2014-12-03",9.5,9.95,9.5,9.95,700.0],["2014-12-04",9.94,9.94,9.4,9.48,4600.0],["2014-12-05",9.48,9.63,9.39,9.4,6500.0],["2014-12-08",9.48,9.52,9.41,9.41,500.0],["2014-12-09",9.59,9.69,9.59,9.65,3500.0],["2014-12-10",9.6,9.63,9.58,9.62,1600.0],["2014-12-11",10.25,10.25,9.5,9.5,5200.0],["2014-12-12",9.65,9.7,9.65,9.7,400.0],["2014-12-15",9.7,9.7,9.7,9.7,0.0],["2014-12-16",9.76,9.8,9.76,9.8,300.0],["2014-12-17",9.66,9.8,9.6,9.79,5900.0],["2014-12-18",9.56,10.18,9.56,10.11,1700.0],["2014-12-19",10.11,10.11,10.11,10.11,0.0],["2014-12-22",10.15,10.15,9.6,9.8,5300.0],["2014-12-23",9.75,10.0,9.75,10.0,3200.0],["2014-12-24",9.75,9.98,9.75,9.91,7300.0],["2014-12-26",9.9,10.25,9.9,10.08,3500.0],["2014-12-29",10.0,10.19,10.0,10.08,700.0],["2014-12-30",10.23,10.4,10.23,10.4,3700.0],["2014-12-31",10.4,10.67,10.2,10.25,2100.0],["2015-01-02",10.43,10.5,10.43,10.5,1200.0],["2015-01-05",10.52,10.67,10.52,10.67,1600.0],["2015-01-06",10.75,11.0,10.6,10.96,9200.0],["2015-01-07",12.16,12.16,10.52,10.7,13600.0],["2015-01-08",12.0,12.0,11.25,11.4,3500.0],["2015-01-09",11.36,11.36,11.35,11.35,300.0],["2015-01-12",11.4,11.4,11.0,11.09,1400.0],["2015-01-13",11.11,12.0,10.75,10.85,22100.0],["2015-01-14",11.63,11.66,11.4,11.4,1200.0],["2015-01-15",11.25,11.25,10.92,10.92,2000.0],["2015-01-16",11.22,11.25,11.22,11.25,600.0],["2015-01-20",10.9,11.06,10.9,11.05,700.0],["2015-01-21",10.91,10.96,10.91,10.96,300.0],["2015-01-22",11.25,11.25,10.96,10.99,1700.0],["2015-01-23",11.25,11.25,10.85,10.96,8600.0],["2015-01-26",11.25,11.25,10.91,11.18,2600.0],["2015-01-27",11.1,11.1,11.1,11.1,100.0],["2015-01-28",11.22,11.22,10.95,10.99,400.0],["2015-01-29",11.25,11.25,10.96,10.97,4500.0],["2015-01-30",10.98,11.2,10.98,11.12,700.0],["2015-02-02",11.12,11.12,11.1,11.1,200.0],["2015-02-03",11.1,11.25,11.1,11.24,800.0],["2015-02-04",11.1,11.25,11.1,11.25,2600.0],["2015-02-05",11.1,11.36,11.1,11.3,2100.0],["2015-02-06",11.2,11.26,11.1,11.13,2100.0],["2015-02-09",11.36,11.5,11.17,11.4,4200.0],["2015-02-10",11.4,11.4,11.4,11.4,0.0],["2015-02-11",11.4,11.4,11.4,11.4,100.0],["2015-02-12",11.34,11.39,11.25,11.39,1500.0],["2015-02-13",11.4,11.98,11.39,11.97,3100.0],["2015-02-17",11.99,12.0,11.66,11.99,1400.0],["2015-02-18",11.99,12.01,11.5,11.5,2800.0],["2015-02-19",11.55,11.55,11.55,11.55,100.0],["2015-02-20",11.55,11.55,11.55,11.55,0.0],["2015-02-23",11.6,11.9,11.42,11.9,3500.0],["2015-02-24",11.55,11.9,11.55,11.56,1000.0],["2015-02-25",11.95,12.0,11.92,12.0,2200.0],["2015-02-26",12.0,12.0,11.95,11.95,300.0],["2015-02-27",11.95,11.95,11.51,11.73,800.0],["2015-03-02",11.42,11.75,11.42,11.43,900.0],["2015-03-03",11.43,11.49,11.42,11.42,2500.0],["2015-03-04",11.3,11.31,11.1,11.1,2800.0],["2015-03-05",11.31,12.07,11.31,11.96,1300.0],["2015-03-06",12.0,12.07,11.66,11.82,5300.0],["2015-03-09",11.85,11.85,11.82,11.82,300.0],["2015-03-10",11.7,11.7,11.26,11.5,2100.0],["2015-03-11",11.32,11.6,11.27,11.35,600.0],["2015-03-12",11.62,11.62,11.26,11.26,300.0],["2015-03-13",11.26,11.26,11.26,11.26,0.0],["2015-03-16",11.3,11.63,11.25,11.63,600.0],["2015-03-17",11.25,11.25,11.25,11.25,100.0],["2015-03-18",11.35,11.72,11.35,11.7,3700.0],["2015-03-19",11.85,11.86,11.81,11.85,4800.0],["2015-03-20",11.86,11.86,11.57,11.57,1000.0],["2015-03-23",11.31,11.81,11.26,11.81,1100.0],["2015-03-24",11.81,11.81,11.81,11.81,0.0],["2015-03-25",11.87,11.87,11.87,11.87,100.0],["2015-03-26",11.4,11.4,11.4,11.4,2000.0],["2015-03-27",11.6,11.61,11.6,11.6,800.0],["2015-03-30",11.45,11.96,11.41,11.66,1900.0],["2015-03-31",12.08,12.08,11.98,12.04,1400.0],["2015-04-01",12.07,12.07,12.07,12.07,100.0],["2015-04-02",12.02,12.25,12.02,12.25,1700.0],["2015-04-06",12.34,12.5,12.28,12.28,1100.0],["2015-04-07",12.06,12.06,11.85,12.03,1200.0],["2015-04-08",12.08,12.16,12.08,12.12,1200.0],["2015-04-09",12.3,12.48,12.03,12.36,2300.0],["2015-04-10",12.38,12.38,12.03,12.03,900.0],["2015-04-13",12.24,12.24,12.03,12.06,700.0],["2015-04-14",12.49,12.99,12.05,12.8,18700.0],["2015-04-15",12.65,12.65,12.07,12.25,5300.0],["2015-04-16",12.3,12.3,12.0,12.05,8400.0],["2015-04-17",12.06,12.2,12.06,12.2,200.0],["2015-04-20",12.2,12.35,12.01,12.03,8700.0],["2015-04-21",12.19,12.48,12.18,12.27,700.0],["2015-04-22",12.25,12.25,12.19,12.25,2500.0],["2015-04-23",12.5,12.7,12.41,12.7,7700.0],["2015-04-24",12.7,12.91,12.43,12.91,1000.0],["2015-04-27",12.95,12.97,12.62,12.63,7700.0],["2015-04-28",12.63,12.63,12.63,12.63,0.0],["2015-04-29",12.63,12.63,12.63,12.63,0.0],["2015-04-30",13.01,13.01,13.01,13.01,100.0],["2015-05-01",13.14,13.14,12.63,12.71,3700.0],["2015-05-04",12.78,12.78,12.72,12.75,1500.0],["2015-05-05",12.98,12.98,12.68,12.68,500.0],["2015-05-06",13.0,13.27,12.7,12.7,1400.0],["2015-05-07",12.71,12.71,12.71,12.71,800.0],["2015-05-08",13.16,13.17,13.02,13.02,2000.0],["2015-05-11",12.72,13.05,12.72,12.88,3900.0],["2015-05-12",12.89,13.02,12.89,12.92,2600.0],["2015-05-13",12.88,12.88,12.88,12.88,100.0],["2015-05-14",13.17,13.17,12.9,12.94,2600.0],["2015-05-15",12.9,13.2,12.9,13.2,2200.0],["2015-05-18",13.2,13.22,13.02,13.22,2800.0],["2015-05-19",12.9,12.9,12.9,12.9,200.0],["2015-05-20",12.96,13.22,12.9,12.9,1200.0],["2015-05-21",12.94,12.94,12.94,12.94,100.0],["2015-05-22",13.34,13.34,13.3,13.34,2000.0],["2015-05-26",13.34,13.34,13.34,13.34,0.0],["2015-05-27",13.34,13.35,12.94,12.94,1700.0],["2015-05-28",12.95,12.95,12.87,12.87,2100.0],["2015-05-29",12.87,12.87,12.87,12.87,0.0],["2015-06-01",12.89,13.35,12.89,13.1,3500.0],["2015-06-02",13.03,13.03,13.01,13.01,1000.0],["2015-06-03",13.01,13.01,13.01,13.01,0.0],["2015-06-04",13.01,13.01,13.01,13.01,500.0],["2015-06-05",13.01,13.02,13.01,13.02,400.0],["2015-06-08",13.01,13.27,13.01,13.03,1800.0],["2015-06-09",13.03,13.03,13.03,13.03,0.0],["2015-06-10",13.03,13.03,13.03,13.03,100.0],["2015-06-11",13.05,13.05,13.0,13.0,1900.0],["2015-06-12",13.0,13.0,13.0,13.0,0.0],["2015-06-15",12.65,13.03,12.65,13.03,1500.0],["2015-06-16",13.03,13.03,13.03,13.03,0.0],["2015-06-17",13.03,13.03,13.03,13.03,0.0],["2015-06-18",13.28,13.33,13.1,13.1,6800.0],["2015-06-19",12.88,12.92,12.88,12.92,300.0],["2015-06-22",12.94,12.94,12.88,12.92,1200.0],["2015-06-23",12.93,13.03,12.93,13.0,700.0],["2015-06-24",13.0,13.0,13.0,13.0,300.0],["2015-06-25",12.87,12.87,12.87,12.87,200.0],["2015-06-26",12.87,13.04,12.6,13.04,2400.0],["2015-06-29",12.61,12.75,12.61,12.64,2600.0],["2015-06-30",12.52,12.71,12.52,12.54,2600.0],["2015-07-01",12.61,12.89,12.5,12.5,2000.0],["2015-07-02",12.5,12.5,12.5,12.5,3400.0],["2015-07-06",12.5,12.54,12.5,12.54,400.0],["2015-07-07",12.54,12.54,12.54,12.54,0.0],["2015-07-08",12.37,12.53,12.25,12.26,3400.0],["2015-07-09",12.2,12.32,12.2,12.32,1900.0],["2015-07-10",12.32,12.32,12.32,12.32,0.0],["2015-07-13",12.26,12.75,12.26,12.75,600.0],["2015-07-14",12.25,12.55,12.25,12.55,200.0],["2015-07-15",12.55,12.55,12.55,12.55,100.0],["2015-07-16",12.55,12.64,12.55,12.64,1300.0],["2015-07-17",12.89,12.89,12.89,12.89,100.0],["2015-07-20",12.57,12.82,12.55,12.82,1000.0],["2015-07-21",12.95,12.95,12.95,12.95,500.0],["2015-07-22",12.55,12.55,12.55,12.55,200.0],["2015-07-23",12.56,12.69,12.56,12.59,1000.0],["2015-07-24",12.56,12.56,12.56,12.56,100.0],["2015-07-27",12.56,12.56,12.55,12.55,800.0],["2015-07-28",12.4,12.75,12.4,12.75,700.0],["2015-07-29",12.75,12.75,12.74,12.75,2100.0],["2015-07-30",12.75,12.75,12.5,12.5,1900.0],["2015-07-31",12.55,12.88,12.55,12.88,300.0],["2015-08-03",13.09,13.15,13.09,13.11,600.0],["2015-08-04",12.79,13.1,12.75,12.75,900.0],["2015-08-05",12.75,12.75,12.75,12.75,200.0],["2015-08-06",12.75,12.75,12.41,12.41,500.0],["2015-08-07",12.75,12.86,12.75,12.85,1000.0],["2015-08-10",12.75,12.75,12.75,12.75,200.0],["2015-08-11",12.8,12.86,12.8,12.86,400.0],["2015-08-12",12.8,12.8,12.8,12.8,100.0],["2015-08-13",13.0,13.2,12.7,12.9,7000.0],["2015-08-14",12.9,12.9,12.9,12.9,0.0],["2015-08-17",12.99,12.99,12.74,12.74,1200.0],["2015-08-18",12.67,12.67,12.65,12.66,600.0],["2015-08-19",12.66,12.66,12.66,12.66,0.0],["2015-08-20",12.61,13.14,12.61,12.82,2200.0],["2015-08-21",12.6,12.72,12.6,12.7,1900.0],["2015-08-24",12.6,12.6,12.34,12.34,1800.0],["2015-08-25",12.2,13.34,12.2,12.83,1100.0],["2015-08-26",12.21,12.75,12.21,12.7,300.0],["2015-08-27",13.12,14.45,13.02,13.43,24200.0],["2015-08-28",14.36,14.36,13.56,13.98,13600.0],["2015-08-31",14.0,14.0,13.1,13.33,8700.0],["2015-09-01",13.36,13.82,13.35,13.42,2500.0],["2015-09-02",13.94,13.94,13.5,13.53,1000.0],["2015-09-03",14.0,14.0,13.35,13.4,3000.0],["2015-09-04",13.44,13.44,13.38,13.38,300.0],["2015-09-08",13.35,13.52,12.76,12.81,7800.0],["2015-09-09",12.81,12.9,12.5,12.67,21500.0],["2015-09-10",12.55,13.02,12.55,12.7,7800.0],["2015-09-11",12.76,12.8,12.7,12.76,4300.0],["2015-09-14",12.75,12.9,12.75,12.8,7100.0],["2015-09-15",12.8,13.16,12.8,12.8,6000.0],["2015-09-16",12.8,13.33,12.8,13.19,6400.0],["2015-09-17",12.85,13.33,12.8,13.27,13100.0],["2015-09-18",13.23,13.47,12.83,13.47,38900.0],["2015-09-21",13.5,13.6,13.15,13.49,8700.0],["2015-09-22",12.87,13.4,12.8,13.1,8600.0],["2015-09-23",13.01,13.4,12.9,13.1,5100.0],["2015-09-24",13.1,13.1,13.1,13.1,0.0],["2015-09-25",13.0,13.13,12.88,12.88,4600.0],["2015-09-28",13.36,13.36,12.8,12.81,7000.0],["2015-09-29",13.03,13.19,12.8,12.83,7800.0],["2015-09-30",12.98,13.15,12.78,12.86,7700.0],["2015-10-01",12.94,13.2,12.9,12.9,7500.0],["2015-10-02",12.9,13.19,12.9,12.97,4000.0],["2015-10-05",13.0,13.33,12.83,13.0,3300.0],["2015-10-06",13.59,13.59,12.77,12.9,1600.0],["2015-10-07",13.25,14.39,13.25,14.1,32300.0],["2015-10-08",14.19,14.75,14.08,14.41,22800.0],["2015-10-09",14.58,14.74,14.41,14.7,7100.0],["2015-10-12",15.04,15.75,14.74,15.44,37600.0],["2015-10-13",16.03,16.5,15.5,15.72,19700.0],["2015-10-14",15.54,15.72,15.54,15.72,2600.0],["2015-10-15",15.99,16.15,15.42,15.51,15400.0],["2015-10-16",15.96,15.96,14.75,15.06,8900.0],["2015-10-19",15.78,15.78,15.1,15.34,5100.0],["2015-10-20",15.5,15.5,14.82,15.1,7300.0],["2015-10-21",15.6,15.6,14.76,14.85,17500.0],["2015-10-22",15.15,15.5,15.01,15.05,9700.0],["2015-10-23",15.46,15.46,14.96,15.05,13600.0],["2015-10-26",15.4,15.59,15.39,15.58,11700.0],["2015-10-27",15.59,15.59,15.15,15.56,11400.0],["2015-10-28",15.59,16.34,15.57,15.99,18800.0],["2015-10-29",16.26,16.34,14.83,16.33,17100.0],["2015-10-30",16.04,16.33,15.62,16.32,10600.0],["2015-11-02",16.4,17.44,16.3,16.93,27700.0],["2015-11-03",16.95,17.32,16.86,17.05,28000.0],["2015-11-04",17.05,17.35,16.01,16.59,22000.0],["2015-11-05",16.61,17.06,15.67,15.99,22400.0],["2015-11-06",16.45,16.45,15.06,15.47,6300.0],["2015-11-09",14.72,17.21,14.72,14.91,92400.0],["2015-11-10",16.73,16.73,15.3,15.59,4000.0],["2015-11-11",15.48,16.0,15.11,15.55,1200.0],["2015-11-12",15.92,16.06,15.04,15.25,15800.0],["2015-11-13",15.29,15.7,15.01,15.29,5100.0],["2015-11-16",15.5,15.5,15.31,15.31,1000.0],["2015-11-17",15.22,15.47,15.01,15.27,3600.0],["2015-11-18",15.46,15.46,14.9,14.94,3800.0],["2015-11-19",15.0,15.49,15.0,15.19,1400.0],["2015-11-20",15.36,15.91,15.36,15.73,3100.0],["2015-11-23",16.01,16.36,15.53,15.69,3200.0],["2015-11-24",16.11,16.44,15.38,16.44,5100.0],["2015-11-25",15.56,16.36,15.56,15.91,10400.0],["2015-11-27",15.68,16.04,15.68,15.99,1200.0],["2015-11-30",16.08,16.08,15.6,15.75,4000.0],["2015-12-01",15.35,15.6,15.35,15.4,1300.0],["2015-12-02",15.37,15.97,15.35,15.5,4800.0],["2015-12-03",15.5,15.5,15.5,15.5,0.0],["2015-12-04",15.72,16.0,15.39,15.68,1600.0],["2015-12-07",15.61,15.87,15.44,15.65,2400.0],["2015-12-08",15.39,15.85,15.35,15.7,1900.0],["2015-12-09",15.86,16.39,15.67,15.67,6500.0],["2015-12-10",15.99,16.23,15.41,15.41,3500.0],["2015-12-11",15.2,16.12,15.2,15.25,7000.0],["2015-12-14",15.2,15.5,14.72,14.75,14300.0],["2015-12-15",15.0,15.46,14.73,15.01,9500.0],["2015-12-16",15.1,15.1,14.08,14.34,4000.0],["2015-12-17",14.3,14.54,14.05,14.41,17700.0],["2015-12-18",14.4,14.7,14.4,14.62,5300.0],["2015-12-21",14.6,14.69,14.52,14.67,4700.0],["2015-12-22",14.7,14.99,14.7,14.79,1000.0],["2015-12-23",14.96,14.96,14.96,14.96,600.0],["2015-12-24",14.92,14.97,14.9,14.9,3000.0],["2015-12-28",14.91,15.4,14.81,15.28,11200.0],["2015-12-29",15.66,16.51,15.5,16.22,9500.0],["2015-12-30",16.44,16.84,16.29,16.8,3100.0],["2015-12-31",16.6,16.6,16.28,16.5,4200.0],["2016-01-04",15.8,16.33,15.6,16.14,6800.0],["2016-01-05",16.16,16.27,15.88,16.26,6700.0],["2016-01-06",16.26,16.6,16.16,16.3,10500.0],["2016-01-07",16.45,16.45,16.1,16.1,3800.0],["2016-01-08",15.74,16.66,15.74,16.19,10900.0],["2016-01-11",16.42,16.42,15.88,16.01,3700.0],["2016-01-12",15.73,16.2,14.6,15.32,39400.0],["2016-01-13",15.6,16.3,15.27,15.47,12900.0],["2016-01-14",15.63,15.87,15.52,15.68,3100.0],["2016-01-15",15.58,15.93,15.34,15.34,3900.0],["2016-01-19",15.0,15.56,14.25,14.5,9900.0],["2016-01-20",14.38,14.39,14.0,14.04,8400.0],["2016-01-21",13.85,14.27,13.49,13.87,9300.0],["2016-01-22",14.39,14.39,13.81,13.92,16600.0],["2016-01-25",13.83,14.3,13.83,14.04,6400.0],["2016-01-26",14.0,14.0,13.96,13.96,2600.0],["2016-01-27",13.9,13.95,12.72,13.45,15500.0],["2016-01-28",13.45,14.7,13.05,14.0,12200.0],["2016-01-29",13.62,14.0,13.6,13.95,12500.0],["2016-02-01",13.81,14.19,13.81,14.11,3100.0],["2016-02-02",13.8,13.85,13.75,13.85,1400.0],["2016-02-03",13.87,13.87,13.87,13.87,300.0],["2016-02-04",13.87,14.06,13.87,14.06,300.0],["2016-02-05",14.0,14.0,13.67,13.73,5600.0],["2016-02-08",13.5,14.15,13.46,13.66,8600.0],["2016-02-09",13.7,13.7,13.45,13.45,3400.0],["2016-02-10",13.91,13.91,13.52,13.83,3700.0],["2016-02-11",13.05,13.66,13.05,13.66,2700.0],["2016-02-12",13.77,13.79,13.66,13.66,1800.0],["2016-02-16",13.49,13.7,13.46,13.5,1600.0],["2016-02-17",13.82,13.82,13.15,13.45,4800.0],["2016-02-18",13.45,13.45,13.45,13.45,0.0],["2016-02-19",13.77,13.83,13.77,13.83,1600.0],["2016-02-22",13.59,13.76,13.53,13.74,2400.0],["2016-02-23",13.69,13.69,13.69,13.69,1100.0],["2016-02-24",13.51,13.78,13.48,13.75,6200.0],["2016-02-25",13.62,13.75,13.46,13.75,700.0],["2016-02-26",13.7,13.83,13.18,13.54,3700.0],["2016-02-29",13.81,13.81,13.5,13.5,1400.0],["2016-03-01",13.61,13.7,13.6,13.7,3700.0],["2016-03-02",13.75,13.83,13.71,13.71,2100.0],["2016-03-03",13.83,14.19,13.46,13.46,15200.0],["2016-03-04",13.66,13.85,13.6,13.8,11800.0],["2016-03-07",13.67,13.7,13.53,13.7,4500.0],["2016-03-08",13.45,13.78,13.45,13.51,3400.0],["2016-03-09",13.65,14.0,13.64,13.8,4400.0],["2016-03-10",13.84,13.84,13.8,13.8,400.0],["2016-03-11",13.8,14.0,13.8,13.8,5600.0],["2016-03-14",13.92,13.92,13.92,13.92,200.0],["2016-03-15",13.98,14.0,13.91,13.94,1400.0],["2016-03-16",13.92,13.92,13.65,13.68,12000.0],["2016-03-17",13.8,13.8,13.45,13.45,2900.0],["2016-03-18",13.78,13.9,13.7,13.71,6600.0],["2016-03-21",13.7,13.89,13.7,13.85,900.0],["2016-03-22",13.9,13.95,13.83,13.83,3400.0],["2016-03-23",13.95,13.95,13.85,13.85,900.0],["2016-03-24",13.86,14.25,13.71,14.0,6300.0],["2016-03-28",14.0,15.0,14.0,14.92,14700.0],["2016-03-29",15.0,15.25,14.78,14.79,1300.0],["2016-03-30",14.53,14.76,14.51,14.76,6700.0],["2016-03-31",14.17,14.97,14.17,14.97,1800.0],["2016-04-01",15.0,15.0,14.55,14.55,1300.0],["2016-04-04",14.4,14.85,14.4,14.85,700.0],["2016-04-05",14.84,15.0,14.82,14.84,5000.0],["2016-04-06",14.83,14.83,14.83,14.83,300.0],["2016-04-07",14.82,14.91,14.82,14.91,400.0],["2016-04-08",14.75,14.96,14.75,14.93,1900.0],["2016-04-11",15.25,15.91,15.11,15.11,7200.0],["2016-04-12",15.2,16.4,14.89,16.4,56600.0],["2016-04-13",16.4,16.75,16.12,16.47,25000.0],["2016-04-14",16.67,16.75,15.8,16.0,11300.0],["2016-04-15",16.0,16.49,15.97,16.06,19100.0],["2016-04-18",16.28,16.84,15.96,16.52,14600.0],["2016-04-19",16.5,16.75,16.48,16.69,11900.0],["2016-04-20",16.68,17.0,16.39,16.89,16000.0],["2016-04-21",16.94,16.94,16.85,16.9,4900.0],["2016-04-22",16.86,16.99,16.55,16.56,6800.0],["2016-04-25",16.63,16.7,16.5,16.54,6400.0],["2016-04-26",16.61,16.61,16.49,16.5,4400.0],["2016-04-27",16.5,16.51,16.01,16.01,6100.0],["2016-04-28",16.26,16.26,15.83,15.99,13500.0],["2016-04-29",15.72,15.8,15.2,15.47,11000.0],["2016-05-02",15.45,16.25,15.45,15.93,9700.0],["2016-05-03",15.83,15.83,15.83,15.83,300.0],["2016-05-04",15.29,16.12,15.29,16.12,1300.0],["2016-05-05",16.12,16.12,15.92,16.12,1400.0],["2016-05-06",15.75,16.25,15.75,16.24,1600.0],["2016-05-09",16.0,16.08,16.0,16.01,2500.0],["2016-05-10",16.04,16.25,16.04,16.25,600.0],["2016-05-11",16.11,17.01,16.06,16.57,8000.0],["2016-05-12",16.5,16.5,16.5,16.5,2300.0],["2016-05-13",16.06,16.16,16.05,16.16,1000.0],["2016-05-16",16.28,16.5,16.26,16.39,1600.0],["2016-05-17",16.39,16.6,16.21,16.21,4800.0],["2016-05-18",16.23,16.23,16.15,16.15,1200.0],["2016-05-19",16.19,16.19,16.03,16.12,1400.0],["2016-05-20",16.2,16.48,16.2,16.35,2600.0],["2016-05-23",16.35,16.43,16.15,16.18,1600.0],["2016-05-24",16.8,16.8,16.1,16.1,900.0],["2016-05-25",16.2,16.43,16.2,16.27,500.0],["2016-05-26",16.5,16.5,16.41,16.45,4100.0],["2016-05-27",16.7,16.8,16.61,16.63,2000.0],["2016-05-31",16.25,16.7,16.25,16.7,500.0],["2016-06-01",16.65,16.99,16.33,16.95,13000.0],["2016-06-02",16.98,16.99,16.39,16.57,1600.0],["2016-06-03",16.1,16.96,16.1,16.9,1500.0],["2016-06-06",17.07,17.07,16.41,16.65,1500.0],["2016-06-07",16.99,16.99,16.47,16.53,1900.0],["2016-06-08",16.78,17.0,16.74,16.84,900.0],["2016-06-09",16.63,16.91,16.6,16.75,4800.0],["2016-06-10",16.55,16.77,16.55,16.77,1000.0],["2016-06-13",16.84,17.07,16.5,16.86,2300.0],["2016-06-14",16.8,16.82,16.65,16.67,700.0],["2016-06-15",16.53,16.65,16.5,16.52,2600.0],["2016-06-16",16.52,16.59,16.52,16.59,300.0],["2016-06-17",16.53,16.85,16.32,16.48,2300.0],["2016-06-20",16.6,16.99,16.53,16.99,14200.0],["2016-06-21",17.01,17.01,16.32,17.0,7500.0],["2016-06-22",17.18,17.18,17.12,17.12,600.0],["2016-06-23",17.11,17.25,17.02,17.13,4000.0],["2016-06-24",16.67,17.25,16.67,17.0,5000.0],["2016-06-27",16.8,17.03,16.55,16.87,3000.0],["2016-06-28",16.79,17.49,16.75,17.37,2700.0],["2016-06-29",17.14,17.5,17.14,17.37,2000.0],["2016-06-30",18.0,18.33,17.77,17.81,15100.0],["2016-07-01",17.9,19.47,17.65,17.97,15100.0],["2016-07-05",17.91,18.11,17.91,18.05,1900.0],["2016-07-06",17.98,18.74,17.98,18.08,5200.0],["2016-07-07",18.21,18.49,18.0,18.09,3800.0],["2016-07-08",18.99,19.5,18.58,19.1,14500.0],["2016-07-11",19.22,19.22,18.25,18.97,6400.0],["2016-07-12",19.22,19.22,18.96,19.21,5000.0],["2016-07-13",19.36,19.36,19.01,19.03,3900.0],["2016-07-14",18.98,19.14,18.98,19.03,1000.0],["2016-07-15",19.17,19.26,19.15,19.19,6300.0],["2016-07-18",19.1,19.2,19.1,19.17,2000.0],["2016-07-19",19.23,19.23,18.98,18.98,400.0],["2016-07-20",18.93,18.93,18.54,18.92,9000.0],["2016-07-21",18.98,19.19,18.98,19.14,1500.0],["2016-07-22",18.78,19.28,18.78,19.28,4100.0],["2016-07-25",19.27,19.27,19.08,19.25,3500.0],["2016-07-26",18.95,19.15,18.95,19.15,1100.0],["2016-07-27",19.13,19.14,19.13,19.14,600.0],["2016-07-28",19.23,19.23,19.0,19.0,1600.0],["2016-07-29",19.04,19.28,19.04,19.28,2700.0],["2016-08-01",19.28,19.28,19.28,19.28,0.0],["2016-08-02",19.1,19.25,19.04,19.2,3600.0],["2016-08-03",19.02,19.49,19.02,19.44,5700.0],["2016-08-04",20.05,20.19,19.23,19.78,9800.0],["2016-08-05",19.76,20.0,19.76,19.77,2100.0],["2016-08-08",19.98,20.45,19.85,19.9,9100.0],["2016-08-09",19.95,20.4,19.78,19.99,4600.0],["2016-08-10",20.01,20.08,20.0,20.0,1400.0],["2016-08-11",20.0,20.0,19.49,19.87,7300.0],["2016-08-12",19.88,19.97,19.88,19.95,1200.0],["2016-08-15",19.62,19.96,19.25,19.94,2200.0],["2016-08-16",19.57,19.94,19.5,19.94,3800.0],["2016-08-17",19.86,20.25,19.69,20.25,6100.0],["2016-08-18",20.07,20.13,19.93,19.93,800.0],["2016-08-19",19.74,20.29,19.74,20.08,4600.0],["2016-08-22",20.36,20.36,19.66,20.26,6200.0],["2016-08-23",20.09,20.09,19.75,19.85,2300.0],["2016-08-24",19.91,20.29,19.69,20.29,5100.0],["2016-08-25",19.96,20.1,19.76,20.0,8900.0],["2016-08-26",20.02,20.1,19.27,19.36,16400.0],["2016-08-29",19.36,20.0,17.47,18.75,79400.0],["2016-08-30",18.85,18.99,18.23,18.95,12300.0],["2016-08-31",18.55,18.98,18.55,18.74,14300.0],["2016-09-01",19.97,19.97,18.01,19.35,7000.0],["2016-09-02",19.03,19.51,18.79,19.4,4600.0],["2016-09-06",19.24,19.39,18.37,19.39,18300.0],["2016-09-07",19.37,19.39,19.07,19.18,9600.0],["2016-09-08",19.17,19.5,18.75,19.49,9400.0],["2016-09-09",19.5,19.5,19.0,19.3,9000.0],["2016-09-12",19.04,19.5,18.99,19.02,10500.0],["2016-09-13",19.43,19.44,18.91,19.13,11000.0],["2016-09-14",19.08,19.3,18.24,19.14,18900.0],["2016-09-15",18.98,19.3,18.86,19.24,6600.0],["2016-09-16",19.3,19.45,18.88,19.45,47700.0],["2016-09-19",19.02,19.46,18.9,19.44,1600.0],["2016-09-20",19.52,19.52,18.87,19.33,1200.0],["2016-09-21",19.27,19.52,19.2,19.25,3300.0],["2016-09-22",19.27,19.7,18.96,18.96,1900.0],["2016-09-23",19.09,19.26,18.95,19.26,1000.0],["2016-09-26",19.24,19.24,18.87,19.08,1400.0],["2016-09-27",19.08,19.5,18.9,19.15,3900.0],["2016-09-28",19.15,19.43,18.77,18.77,8100.0],["2016-09-29",18.98,19.6,18.91,19.6,10400.0],["2016-09-30",19.35,19.75,19.35,19.75,3600.0],["2016-10-03",19.9,20.0,19.74,19.99,1900.0],["2016-10-04",19.67,19.99,19.67,19.99,3100.0],["2016-10-05",19.88,20.0,19.71,19.98,1200.0],["2016-10-06",19.89,19.97,19.89,19.97,400.0],["2016-10-07",19.98,19.98,19.95,19.95,1200.0],["2016-10-10",19.84,19.98,19.63,19.98,1700.0],["2016-10-11",19.98,19.98,19.32,19.85,1800.0],["2016-10-12",19.7,19.7,19.7,19.7,100.0],["2016-10-13",19.7,19.76,19.36,19.76,700.0],["2016-10-14",19.01,19.01,13.1,13.2,265500.0],["2016-10-17",13.7,13.92,13.21,13.53,51000.0],["2016-10-18",13.92,13.92,13.52,13.75,20800.0],["2016-10-19",13.88,14.19,13.72,13.96,17300.0],["2016-10-20",14.3,14.58,13.94,14.23,16000.0],["2016-10-21",14.05,14.42,14.05,14.42,1800.0],["2016-10-24",14.4,14.4,14.06,14.32,9800.0],["2016-10-25",14.11,14.26,14.08,14.15,7000.0],["2016-10-26",14.38,14.38,14.13,14.28,3600.0],["2016-10-27",14.17,14.36,14.17,14.33,22500.0],["2016-10-28",14.15,14.24,14.15,14.22,4900.0],["2016-10-31",14.24,14.38,14.02,14.38,11400.0],["2016-11-01",14.18,14.33,14.14,14.28,8000.0],["2016-11-02",14.04,14.24,14.02,14.24,10400.0],["2016-11-03",14.28,14.37,14.26,14.26,2900.0],["2016-11-04",14.02,14.17,14.02,14.16,1500.0],["2016-11-07",14.39,14.39,14.27,14.39,4300.0],["2016-11-08",14.39,14.46,14.39,14.4,1600.0],["2016-11-09",14.22,14.56,14.13,14.3,2900.0],["2016-11-10",14.34,14.59,14.31,14.58,3700.0],["2016-11-11",14.54,14.54,14.52,14.54,800.0],["2016-11-14",14.2,14.43,14.2,14.34,5500.0],["2016-11-15",14.24,14.24,14.1,14.12,6100.0],["2016-11-16",14.27,14.38,14.27,14.38,900.0],["2016-11-17",14.39,14.39,14.1,14.12,5400.0],["2016-11-18",14.33,14.45,14.24,14.44,2500.0],["2016-11-21",14.44,14.44,14.2,14.25,4500.0],["2016-11-22",14.3,14.54,14.3,14.32,7200.0],["2016-11-23",14.32,14.82,14.32,14.68,16200.0],["2016-11-25",14.77,14.84,14.69,14.72,2400.0],["2016-11-28",14.8,14.89,14.8,14.82,3200.0],["2016-11-29",14.78,14.85,14.78,14.83,1600.0],["2016-11-30",14.78,14.84,14.78,14.8,2900.0],["2016-12-01",14.85,14.85,14.8,14.82,4100.0],["2016-12-02",14.48,14.49,14.47,14.49,1000.0],["2016-12-05",14.59,14.59,14.5,14.58,1800.0],["2016-12-06",14.59,14.8,14.56,14.63,4900.0],["2016-12-07",14.84,14.85,14.65,14.78,4600.0],["2016-12-08",14.78,15.69,14.78,15.38,45600.0],["2016-12-09",15.57,15.57,15.21,15.32,1800.0],["2016-12-12",15.1,15.3,14.27,14.55,23000.0],["2016-12-13",14.66,14.82,14.66,14.82,5300.0],["2016-12-14",15.0,15.1,14.99,15.04,5300.0],["2016-12-15",15.09,15.2,15.09,15.09,3200.0],["2016-12-16",15.27,15.29,15.04,15.04,9700.0],["2016-12-19",15.05,15.38,15.05,15.2,3300.0],["2016-12-20",15.1,15.29,15.06,15.09,1600.0],["2016-12-21",15.09,15.32,15.04,15.32,1100.0],["2016-12-22",15.2,15.3,15.03,15.09,2200.0],["2016-12-23",15.04,15.35,15.04,15.34,3900.0],["2016-12-27",15.18,15.3,15.07,15.3,4600.0],["2016-12-28",15.15,15.3,15.15,15.3,2200.0],["2016-12-29",15.3,15.3,15.12,15.25,4100.0],["2016-12-30",15.1,15.2,15.04,15.2,8900.0],["2017-01-03",15.35,15.35,15.18,15.19,1800.0],["2017-01-04",15.17,15.17,15.17,15.17,100.0],["2017-01-05",15.19,15.25,15.19,15.2,1700.0],["2017-01-06",15.3,15.3,15.12,15.14,1200.0],["2017-01-09",15.11,15.11,15.11,15.11,200.0],["2017-01-10",15.11,15.11,15.11,15.11,0.0],["2017-01-11",14.94,15.14,14.94,14.97,3500.0],["2017-01-12",14.25,14.88,14.25,14.74,2400.0],["2017-01-13",14.57,14.75,14.4,14.75,6700.0],["2017-01-17",14.77,14.98,14.76,14.98,8600.0],["2017-01-18",14.9,14.9,14.4,14.4,800.0],["2017-01-19",14.97,14.97,14.49,14.57,3000.0],["2017-01-20",14.57,14.57,14.57,14.57,0.0],["2017-01-23",14.71,14.71,14.71,14.71,500.0],["2017-01-24",14.75,14.75,14.64,14.74,3300.0],["2017-01-25",14.6,14.76,14.6,14.76,500.0],["2017-01-26",14.88,14.88,14.7,14.72,6500.0],["2017-01-27",14.68,14.88,14.68,14.71,1300.0],["2017-01-30",14.74,14.74,14.66,14.66,2400.0],["2017-01-31",14.69,14.85,14.63,14.65,4700.0],["2017-02-01",14.65,14.65,14.65,14.65,0.0],["2017-02-02",14.8,14.8,14.6,14.65,2300.0],["2017-02-03",14.61,14.87,14.61,14.62,9300.0],["2017-02-06",14.61,14.82,14.6,14.66,2000.0],["2017-02-07",14.94,14.94,14.94,14.94,600.0],["2017-02-08",14.71,14.71,14.71,14.71,100.0],["2017-02-09",14.63,14.64,14.63,14.64,700.0],["2017-02-10",14.67,14.67,14.67,14.67,300.0],["2017-02-13",14.58,14.67,14.56,14.56,3100.0],["2017-02-14",14.52,14.6,14.52,14.57,500.0],["2017-02-15",14.6,14.6,14.6,14.6,200.0],["2017-02-16",14.57,14.57,14.55,14.55,1300.0],["2017-02-17",14.5,14.52,14.45,14.46,4900.0],["2017-02-21",14.46,14.65,14.46,14.57,600.0],["2017-02-22",14.62,14.65,14.46,14.46,4600.0],["2017-02-23",14.53,14.53,14.5,14.5,500.0],["2017-02-24",14.53,14.54,14.53,14.53,1600.0],["2017-02-27",14.54,14.54,14.48,14.52,1400.0],["2017-02-28",14.45,14.51,14.45,14.48,700.0],["2017-03-01",14.52,14.52,14.27,14.27,3400.0],["2017-03-02",14.29,14.44,14.26,14.44,1600.0],["2017-03-03",14.3,14.3,14.3,14.3,400.0],["2017-03-06",14.37,14.37,14.37,14.37,100.0],["2017-03-07",14.27,14.4,14.01,14.35,5200.0],["2017-03-08",14.27,14.27,14.27,14.27,100.0],["2017-03-09",14.27,14.27,14.27,14.27,0.0],["2017-03-10",14.4,14.4,14.17,14.17,400.0],["2017-03-13",14.39,14.39,14.15,14.19,2800.0],["2017-03-14",14.44,14.44,14.44,14.44,400.0],["2017-03-15",14.41,14.41,14.2,14.2,800.0],["2017-03-16",14.21,14.21,14.15,14.15,600.0],["2017-03-17",14.19,14.19,14.19,14.19,500.0],["2017-03-20",14.23,14.24,14.1,14.1,3400.0],["2017-03-21",14.01,14.11,14.0,14.11,800.0],["2017-03-22",14.05,14.05,14.05,14.05,200.0],["2017-03-23",14.02,14.05,14.02,14.02,1100.0],["2017-03-24",13.93,13.93,13.9,13.9,1000.0],["2017-03-27",13.88,13.89,13.68,13.79,4900.0],["2017-03-28",13.62,13.68,13.51,13.68,2500.0],["2017-03-29",13.62,13.98,13.62,13.76,2700.0],["2017-03-30",13.98,13.98,13.76,13.96,2500.0],["2017-03-31",13.78,13.9,13.75,13.81,2600.0],["2017-04-03",13.99,14.1,13.99,14.1,2700.0],["2017-04-04",14.12,14.12,14.12,14.12,400.0],["2017-04-05",14.12,14.12,14.12,14.12,300.0],["2017-04-06",14.05,14.05,13.98,13.98,1600.0],["2017-04-07",13.97,13.97,13.96,13.96,1300.0],["2017-04-10",13.97,13.99,13.55,13.93,3500.0],["2017-04-11",13.61,13.61,13.61,13.61,400.0],["2017-04-12",13.62,13.84,13.55,13.84,1000.0],["2017-04-13",13.5,14.0,12.84,14.0,15400.0],["2017-04-17",13.5,13.54,13.3,13.49,8900.0],["2017-04-18",13.6,14.0,13.6,13.85,500.0],["2017-04-19",13.96,14.0,13.88,13.88,2300.0],["2017-04-20",13.88,13.88,13.88,13.88,0.0],["2017-04-21",13.75,14.0,13.7,13.99,5700.0],["2017-04-24",13.43,13.57,13.4,13.57,4000.0],["2017-04-25",13.47,13.47,13.36,13.44,6200.0],["2017-04-26",13.53,13.74,13.53,13.67,8200.0],["2017-04-27",13.67,13.67,13.67,13.67,0.0],["2017-04-28",13.83,13.89,13.53,13.57,1500.0],["2017-05-01",13.84,13.84,13.47,13.47,1900.0],["2017-05-02",13.61,13.61,13.49,13.49,500.0],["2017-05-03",13.49,13.49,13.47,13.47,1100.0],["2017-05-04",13.58,13.58,13.47,13.55,700.0],["2017-05-05",13.58,13.58,13.47,13.47,500.0],["2017-05-08",13.5,13.5,13.47,13.47,700.0],["2017-05-09",13.3,13.3,13.23,13.23,6400.0],["2017-05-10",13.23,13.23,13.23,13.23,0.0],["2017-05-11",13.16,13.2,13.04,13.2,5500.0],["2017-05-12",13.28,13.28,13.16,13.16,1000.0],["2017-05-15",13.05,13.29,13.05,13.24,1400.0],["2017-05-16",13.03,13.12,13.0,13.02,4800.0],["2017-05-17",12.98,12.98,12.94,12.95,3300.0],["2017-05-18",13.0,13.0,13.0,13.0,400.0],["2017-05-19",13.0,13.0,13.0,13.0,0.0],["2017-05-22",12.96,13.03,12.96,13.03,2400.0],["2017-05-23",13.01,13.01,12.9,12.9,11000.0],["2017-05-24",12.96,13.05,12.9,13.0,12400.0],["2017-05-25",12.92,13.25,12.92,12.98,1800.0],["2017-05-26",12.99,13.33,12.99,13.33,13100.0],["2017-05-30",13.33,13.33,13.33,13.33,0.0],["2017-05-31",13.32,13.32,13.26,13.26,400.0],["2017-06-01",13.0,13.0,13.0,13.0,300.0],["2017-06-02",13.09,13.09,13.0,13.0,1600.0],["2017-06-05",13.06,13.14,12.91,12.91,4500.0],["2017-06-06",12.94,13.45,12.94,13.15,2900.0],["2017-06-07",13.15,13.28,13.15,13.28,1800.0],["2017-06-08",13.15,13.15,12.94,12.94,2000.0],["2017-06-09",12.96,13.57,12.94,13.51,8000.0],["2017-06-12",13.48,13.48,13.02,13.11,2600.0],["2017-06-13",13.09,13.12,12.98,13.11,2000.0],["2017-06-14",12.89,14.02,12.89,13.64,9800.0],["2017-06-15",13.6,13.85,13.6,13.85,4200.0],["2017-06-16",13.82,13.84,13.82,13.84,1800.0],["2017-06-19",13.74,13.75,13.74,13.75,500.0],["2017-06-20",13.55,13.63,13.55,13.59,300.0],["2017-06-21",13.24,13.24,13.24,13.24,100.0],["2017-06-22",13.31,13.44,13.3,13.3,900.0],["2017-06-23",13.27,13.27,13.11,13.11,1200.0],["2017-06-26",13.1,14.12,13.1,14.12,1000.0],["2017-06-27",13.51,13.53,13.45,13.45,900.0],["2017-06-28",13.12,13.95,13.12,13.95,500.0],["2017-06-29",13.17,13.3,13.13,13.13,1400.0],["2017-06-30",13.13,13.13,13.13,13.13,0.0],["2017-07-03",13.77,13.77,13.27,13.27,1200.0],["2017-07-05",13.05,13.27,13.05,13.27,2100.0],["2017-07-06",13.35,13.35,13.05,13.06,3700.0],["2017-07-07",13.05,13.5,13.05,13.1,5300.0],["2017-07-10",13.24,13.25,13.07,13.11,7600.0],["2017-07-11",13.55,13.55,13.11,13.12,2000.0],["2017-07-12",13.12,13.37,13.12,13.37,6500.0],["2017-07-13",13.25,13.48,13.2,13.48,8800.0],["2017-07-14",13.28,13.28,13.09,13.25,3400.0],["2017-07-17",13.05,13.15,13.05,13.07,4100.0],["2017-07-18",13.04,13.04,13.0,13.0,400.0],["2017-07-19",12.97,12.97,12.95,12.95,300.0],["2017-07-20",12.93,13.23,12.93,13.01,1000.0],["2017-07-21",13.05,13.15,13.05,13.15,1200.0],["2017-07-24",13.15,13.39,13.15,13.39,1300.0],["2017-07-25",13.61,13.61,13.29,13.29,1400.0],["2017-07-26",13.26,13.32,13.25,13.32,1800.0],["2017-07-27",13.25,13.33,13.06,13.09,1600.0],["2017-07-28",13.1,13.29,13.03,13.05,1300.0],["2017-07-31",13.25,13.25,13.1,13.1,1200.0],["2017-08-01",13.17,13.17,13.03,13.03,400.0],["2017-08-02",13.13,13.17,13.13,13.17,300.0],["2017-08-03",13.59,13.59,12.3,12.57,7400.0],["2017-08-04",12.25,12.56,12.0,12.35,5800.0],["2017-08-07",12.4,12.95,12.4,12.59,5500.0],["2017-08-08",12.9,12.9,12.63,12.64,3300.0],["2017-08-09",12.67,13.03,12.4,12.4,2200.0],["2017-08-10",12.83,12.83,12.29,12.47,800.0],["2017-08-11",12.64,12.64,12.3,12.37,1200.0],["2017-08-14",12.35,12.37,12.25,12.25,1800.0],["2017-08-15",12.25,12.27,12.01,12.01,3300.0],["2017-08-16",12.01,12.14,11.75,11.75,10500.0],["2017-08-17",11.75,11.75,10.62,11.03,14600.0],["2017-08-18",11.1,11.1,10.63,10.69,18500.0],["2017-08-21",11.0,11.0,10.7,10.73,2500.0],["2017-08-22",11.0,11.0,10.7,10.76,6700.0],["2017-08-23",10.85,11.36,10.81,11.16,2100.0],["2017-08-24",11.16,11.42,10.9,11.42,3800.0],["2017-08-25",11.78,11.78,11.22,11.25,3300.0],["2017-08-28",11.38,11.38,10.85,10.85,3000.0],["2017-08-29",10.8,11.6,10.8,11.11,5200.0],["2017-08-30",11.0,11.24,11.0,11.15,4000.0],["2017-08-31",11.47,12.0,11.39,11.75,2500.0],["2017-09-01",11.81,11.81,11.7,11.7,700.0],["2017-09-05",11.86,11.86,11.0,11.05,7600.0],["2017-09-06",11.05,11.05,11.05,11.05,100.0],["2017-09-07",11.28,11.78,11.02,11.78,5500.0],["2017-09-08",11.23,11.72,11.23,11.6,1100.0],["2017-09-11",11.15,11.25,11.15,11.21,1600.0],["2017-09-12",11.15,11.23,10.92,11.02,9000.0],["2017-09-13",11.0,11.16,11.0,11.12,1700.0],["2017-09-14",11.1,11.8,11.05,11.5,6900.0],["2017-09-15",11.2,11.32,11.0,11.14,15700.0],["2017-09-18",11.0,11.18,10.9,11.0,12500.0],["2017-09-19",11.0,11.25,10.84,11.03,13700.0],["2017-09-20",11.05,11.19,10.95,10.95,8700.0],["2017-09-21",11.0,11.25,10.9,11.25,11000.0],["2017-09-22",11.08,11.24,11.07,11.24,1400.0],["2017-09-25",11.18,11.29,11.1,11.29,5200.0],["2017-09-26",11.13,11.86,11.07,11.25,5200.0],["2017-09-27",11.25,11.5,11.25,11.38,5800.0],["2017-09-28",11.4,12.2,11.34,11.34,1200.0],["2017-09-29",12.02,12.28,11.39,12.28,13000.0],["2017-10-02",12.2,12.2,12.2,12.2,600.0],["2017-10-03",11.91,12.23,11.46,12.21,6000.0],["2017-10-04",12.28,13.0,11.8,13.0,19900.0],["2017-10-05",12.89,13.95,12.85,13.05,6400.0],["2017-10-06",13.55,13.66,13.3,13.39,2500.0],["2017-10-09",13.41,13.41,13.28,13.32,2500.0],["2017-10-10",13.44,13.44,13.44,13.44,800.0],["2017-10-11",13.42,13.42,13.42,13.42,500.0],["2017-10-12",13.7,14.0,12.8,12.8,26700.0],["2017-10-13",13.0,13.01,12.99,13.01,800.0],["2017-10-16",12.62,12.84,12.55,12.82,1500.0],["2017-10-17",12.85,12.85,12.41,12.41,3800.0],["2017-10-18",12.93,13.45,12.53,13.19,3400.0],["2017-10-19",12.91,12.91,12.46,12.86,500.0],["2017-10-20",13.0,13.07,12.73,12.94,9600.0],["2017-10-23",12.95,13.08,12.32,12.66,16600.0],["2017-10-24",12.8,13.0,12.57,12.99,5700.0],["2017-10-25",12.31,12.65,12.31,12.44,3600.0],["2017-10-26",12.44,12.44,12.44,12.44,0.0],["2017-10-27",12.52,12.64,12.45,12.56,5200.0],["2017-10-30",12.64,13.1,12.45,13.1,8000.0],["2017-10-31",12.94,12.94,12.53,12.77,7500.0],["2017-11-01",12.59,13.06,12.59,13.06,1400.0],["2017-11-02",13.06,13.06,12.36,12.6,6300.0],["2017-11-03",12.7,12.85,12.36,12.36,9600.0],["2017-11-06",12.49,13.06,12.49,12.75,6800.0],["2017-11-07",12.79,13.15,12.72,12.8,7900.0],["2017-11-08",12.86,12.92,12.75,12.92,1600.0],["2017-11-09",12.68,12.88,12.68,12.86,2900.0],["2017-11-10",13.01,13.01,12.61,12.62,4600.0],["2017-11-13",12.54,12.8,12.45,12.72,5800.0],["2017-11-14",12.68,12.8,12.5,12.59,4000.0],["2017-11-15",12.65,12.87,12.53,12.69,8100.0],["2017-11-16",12.77,12.9,12.57,12.9,4600.0],["2017-11-17",12.65,13.0,12.65,13.0,4800.0],["2017-11-20",12.69,13.05,12.69,12.97,5100.0],["2017-11-21",12.99,13.5,12.96,12.96,2600.0],["2017-11-22",13.14,13.14,13.0,13.14,1700.0],["2017-11-24",13.4,13.4,13.4,13.4,100.0],["2017-11-27",13.0,13.18,13.0,13.07,3700.0],["2017-11-28",12.75,12.75,12.75,12.75,5600.0],["2017-11-29",13.15,13.49,12.4,12.41,61700.0],["2017-11-30",12.33,12.55,12.0,12.55,5900.0],["2017-12-01",12.4,12.51,12.4,12.4,3400.0],["2017-12-04",12.25,12.25,12.25,12.25,300.0],["2017-12-05",12.25,12.25,12.25,12.25,400.0],["2017-12-06",12.41,12.46,12.17,12.38,10700.0],["2017-12-07",12.36,12.36,12.36,12.36,900.0],["2017-12-08",12.32,12.32,12.32,12.32,600.0],["2017-12-11",12.44,12.44,12.33,12.37,1500.0],["2017-12-12",12.47,12.7,12.44,12.59,8600.0],["2017-12-13",12.63,12.63,12.48,12.59,2800.0],["2017-12-14",12.55,12.82,12.31,12.65,5200.0],["2017-12-15",12.4,12.63,12.4,12.43,2000.0],["2017-12-18",12.48,12.56,12.33,12.56,2600.0],["2017-12-19",12.59,13.0,12.56,13.0,9000.0],["2017-12-20",12.85,12.85,12.85,12.85,1700.0],["2017-12-21",12.33,12.99,12.33,12.99,1100.0],["2017-12-22",12.31,12.95,12.31,12.83,2500.0],["2017-12-26",12.61,12.99,12.61,12.87,1500.0],["2017-12-27",12.94,13.1,12.48,12.48,7200.0],["2017-12-28",13.41,13.41,13.25,13.25,1600.0],["2017-12-29",13.25,13.42,13.25,13.42,4600.0],["2018-01-02",13.34,13.5,13.34,13.47,1000.0],["2018-01-03",13.5,13.84,13.09,13.09,8900.0],["2018-01-04",13.95,13.95,13.16,13.46,2500.0],["2018-01-05",13.6,14.52,13.19,13.75,32800.0],["2018-01-08",13.7,13.95,13.18,13.26,3900.0],["2018-01-09",13.51,13.8,13.4,13.4,1400.0],["2018-01-10",13.82,15.14,13.82,14.36,17700.0],["2018-01-11",14.75,14.75,13.5,14.0,3400.0],["2018-01-12",13.25,13.6,12.5,13.0,79400.0],["2018-01-16",12.9,14.5,12.7,12.99,81700.0],["2018-01-17",12.85,12.88,12.4,12.49,9500.0],["2018-01-18",12.47,12.99,12.44,12.5,12200.0],["2018-01-19",12.56,12.56,12.41,12.49,4600.0],["2018-01-22",12.44,12.44,12.1,12.1,5600.0],["2018-01-23",12.15,12.15,11.84,11.93,7800.0],["2018-01-24",11.82,11.84,11.7,11.71,2500.0],["2018-01-25",11.66,11.66,11.5,11.63,5300.0],["2018-01-26",11.62,11.85,11.62,11.69,1800.0],["2018-01-29",11.68,11.81,11.66,11.81,900.0],["2018-01-30",11.67,11.67,11.63,11.63,2300.0],["2018-01-31",11.64,11.74,11.26,11.68,4100.0],["2018-02-01",11.79,11.86,11.75,11.75,9500.0],["2018-02-02",11.8,11.8,11.24,11.29,1700.0],["2018-02-05",11.28,11.38,11.11,11.11,2700.0],["2018-02-06",11.39,11.66,11.39,11.66,2900.0],["2018-02-07",11.23,11.54,11.23,11.25,5800.0],["2018-02-08",11.2,11.22,11.07,11.11,6800.0],["2018-02-09",11.16,11.2,11.01,11.06,2500.0],["2018-02-12",11.39,11.39,11.08,11.08,300.0],["2018-02-13",11.08,11.08,11.08,11.08,0.0],["2018-02-14",11.2,11.2,11.2,11.2,1100.0],["2018-02-15",11.05,11.05,11.05,11.05,1000.0],["2018-02-16",11.26,11.26,11.02,11.04,1100.0],["2018-02-20",11.1,11.21,11.1,11.12,800.0],["2018-02-21",11.12,11.12,11.12,11.12,0.0],["2018-02-22",12.48,12.48,11.17,11.22,400.0],["2018-02-23",11.1,11.16,11.1,11.16,900.0],["2018-02-26",11.17,11.18,11.16,11.18,700.0],["2018-02-27",11.05,11.14,11.02,11.09,1600.0],["2018-02-28",11.14,11.14,11.02,11.02,300.0],["2018-03-01",11.02,11.02,11.02,11.02,0.0],["2018-03-02",11.03,11.03,11.03,11.03,500.0],["2018-03-05",11.09,11.09,11.09,11.09,400.0],["2018-03-06",11.18,11.25,11.06,11.1,5700.0],["2018-03-07",11.16,11.75,11.16,11.75,1700.0],["2018-03-08",11.22,11.8,11.22,11.56,18800.0],["2018-03-09",11.56,12.09,11.38,11.47,9100.0],["2018-03-12",11.75,12.23,11.2,12.23,4500.0],["2018-03-13",12.23,12.23,12.23,12.23,0.0],["2018-03-14",11.85,11.85,11.6,11.6,12700.0],["2018-03-15",11.78,11.9,11.68,11.68,700.0],["2018-03-16",11.39,11.62,11.0,11.14,12500.0],["2018-03-19",11.1,11.1,11.1,11.1,800.0],["2018-03-20",11.48,11.48,11.48,11.48,200.0],["2018-03-21",11.41,11.44,11.41,11.44,500.0],["2018-03-22",11.19,11.19,11.14,11.18,2100.0],["2018-03-23",11.14,11.38,11.14,11.38,900.0],["2018-03-26",11.15,11.18,11.08,11.1,1300.0],["2018-03-27",11.08,11.08,11.04,11.04,1100.0],["2018-03-28",11.0,11.0,10.96,10.96,1900.0],["2018-03-29",11.03,11.19,10.8,10.9,2400.0],["2018-04-02",10.8,10.8,10.14,10.45,4800.0],["2018-04-03",10.77,11.0,10.37,10.45,3400.0],["2018-04-04",10.4,10.72,10.34,10.72,1700.0],["2018-04-05",10.4,10.66,10.4,10.66,1000.0],["2018-04-06",10.35,10.78,10.35,10.77,3000.0],["2018-04-09",11.24,11.24,10.6,10.96,5000.0],["2018-04-10",10.96,10.96,10.96,10.96,0.0],["2018-04-11",10.93,10.95,10.93,10.93,800.0],["2018-04-12",10.55,10.9,10.53,10.6,900.0],["2018-04-13",10.4,10.62,9.7,10.11,27700.0],["2018-04-16",9.71,10.65,9.71,10.22,4800.0],["2018-04-17",10.22,10.7,10.1,10.7,12500.0],["2018-04-18",10.48,10.48,10.12,10.12,1900.0],["2018-04-19",10.2,10.2,10.05,10.05,600.0],["2018-04-20",10.05,10.15,9.86,10.0,16700.0],["2018-04-23",10.49,10.49,10.0,10.0,5900.0],["2018-04-24",9.87,10.62,9.87,10.21,50800.0],["2018-04-25",10.04,10.15,10.02,10.07,3500.0],["2018-04-26",10.07,10.15,10.02,10.02,7000.0],["2018-04-27",10.11,10.11,10.04,10.1,2200.0],["2018-04-30",10.15,10.15,10.02,10.02,8800.0],["2018-05-01",10.04,10.14,9.98,10.02,4500.0],["2018-05-02",10.01,10.18,9.75,10.14,26600.0],["2018-05-03",9.75,10.11,9.75,9.95,2500.0],["2018-05-04",9.95,10.06,9.95,9.95,1400.0],["2018-05-07",10.0,10.16,10.0,10.14,2400.0],["2018-05-08",10.13,10.13,10.02,10.02,500.0],["2018-05-09",10.1,10.15,10.0,10.06,2900.0],["2018-05-10",10.16,10.6,10.15,10.39,5400.0],["2018-05-11",10.36,10.38,10.1,10.1,4300.0],["2018-05-14",10.05,10.09,9.96,10.0,2100.0],["2018-05-15",10.08,10.09,10.03,10.08,3400.0],["2018-05-16",10.1,10.34,10.02,10.07,5300.0],["2018-05-17",10.23,10.6,10.17,10.6,5500.0],["2018-05-18",10.38,11.11,10.34,10.8,7300.0],["2018-05-21",10.94,10.98,10.6,10.6,900.0],["2018-05-22",10.47,10.96,10.23,10.96,2400.0],["2018-05-23",10.42,10.9,10.42,10.52,1500.0],["2018-05-24",10.5,10.67,10.15,10.15,10100.0],["2018-05-25",10.1,10.39,10.1,10.24,2000.0],["2018-05-29",10.22,10.37,10.16,10.16,900.0],["2018-05-30",10.2,10.54,10.2,10.25,2400.0],["2018-05-31",10.31,10.31,10.26,10.26,1400.0],["2018-06-01",10.25,10.55,10.25,10.39,1600.0],["2018-06-04",10.31,10.39,10.29,10.3,6100.0],["2018-06-05",10.31,10.53,10.31,10.42,500.0],["2018-06-06",10.4,10.4,10.31,10.31,800.0],["2018-06-07",10.31,10.33,10.31,10.33,1200.0],["2018-06-08",10.51,10.51,10.46,10.47,3300.0],["2018-06-11",10.47,10.97,10.47,10.6,4000.0],["2018-06-12",10.6,10.6,10.6,10.6,0.0],["2018-06-13",10.51,10.9,10.51,10.9,2700.0],["2018-06-14",10.45,10.45,10.26,10.35,3400.0],["2018-06-15",10.27,10.32,10.1,10.32,2500.0],["2018-06-18",10.55,10.65,10.18,10.42,1600.0],["2018-06-19",10.47,10.64,10.16,10.16,15200.0],["2018-06-20",10.24,10.24,10.1,10.2,1800.0],["2018-06-21",10.1,10.24,10.1,10.24,500.0],["2018-06-22",10.23,10.25,10.23,10.25,1100.0],["2018-06-25",10.48,10.54,10.36,10.51,2400.0],["2018-06-26",10.25,10.5,10.19,10.5,1400.0],["2018-06-27",10.25,10.41,10.25,10.27,2800.0],["2018-06-28",10.27,10.27,10.27,10.27,0.0],["2018-06-29",10.27,10.27,10.19,10.23,1100.0],["2018-07-02",10.27,10.27,10.2,10.2,700.0],["2018-07-03",10.2,10.58,10.12,10.35,12000.0],["2018-07-05",10.25,10.3,10.25,10.3,1600.0],["2018-07-06",10.3,10.37,10.1,10.35,3200.0],["2018-07-09",10.32,10.32,10.11,10.18,3100.0],["2018-07-10",10.15,10.39,9.99,10.2,1600.0],["2018-07-11",10.21,10.43,10.1,10.28,3700.0],["2018-07-12",10.02,10.37,10.0,10.2,1800.0],["2018-07-13",10.41,11.85,10.35,10.76,76800.0],["2018-07-16",10.77,11.28,10.77,11.25,12300.0],["2018-07-17",11.77,11.77,11.55,11.55,900.0],["2018-07-18",11.46,11.73,11.3,11.3,2900.0],["2018-07-19",11.27,11.77,11.27,11.6,1200.0],["2018-07-20",11.5,11.6,11.5,11.5,2900.0],["2018-07-23",11.5,11.51,11.5,11.51,800.0],["2018-07-24",11.51,11.54,11.5,11.52,2700.0],["2018-07-25",11.5,11.5,11.5,11.5,100.0],["2018-07-26",11.39,11.55,11.39,11.5,5400.0],["2018-07-27",11.5,11.5,11.5,11.5,0.0],["2018-07-30",11.64,11.64,11.5,11.5,1800.0],["2018-07-31",11.5,11.52,11.5,11.5,400.0],["2018-08-01",11.52,11.52,11.52,11.52,1000.0],["2018-08-02",11.85,11.85,11.31,11.85,6000.0],["2018-08-03",11.76,12.0,11.76,11.83,3100.0],["2018-08-06",11.48,11.5,11.38,11.5,800.0],["2018-08-07",11.61,11.61,11.45,11.5,1600.0],["2018-08-08",11.3,11.63,11.3,11.63,600.0],["2018-08-09",11.75,11.83,11.75,11.8,2100.0],["2018-08-10",11.77,11.77,11.77,11.77,100.0],["2018-08-13",11.59,11.59,11.47,11.47,200.0],["2018-08-14",11.62,11.62,11.62,11.62,200.0],["2018-08-15",11.15,11.86,11.15,11.85,4300.0],["2018-08-16",11.4,11.48,11.31,11.48,700.0],["2018-08-17",11.48,11.48,11.48,11.48,0.0],["2018-08-20",11.48,11.48,11.48,11.48,0.0],["2018-08-21",11.8,11.8,11.8,11.8,500.0],["2018-08-22",11.8,12.31,11.75,12.25,6400.0],["2018-08-23",12.2,12.62,12.2,12.25,2400.0],["2018-08-24",12.36,12.61,12.36,12.5,5000.0],["2018-08-27",12.49,12.49,12.3,12.3,500.0],["2018-08-28",12.3,12.3,11.22,11.95,2000.0],["2018-08-29",11.78,11.78,11.55,11.6,3700.0],["2018-08-30",11.57,11.57,11.57,11.57,300.0],["2018-08-31",11.75,11.75,11.73,11.73,2000.0],["2018-09-04",11.6,11.84,11.6,11.84,3500.0],["2018-09-05",11.96,12.0,11.96,12.0,10600.0],["2018-09-06",12.0,12.0,12.0,12.0,0.0],["2018-09-07",11.65,11.7,11.57,11.68,1600.0],["2018-09-10",11.65,11.65,11.65,11.65,400.0],["2018-09-11",11.65,11.65,11.65,11.65,100.0],["2018-09-12",11.91,12.0,11.75,12.0,1300.0],["2018-09-13",11.8,12.36,11.8,12.36,300.0],["2018-09-14",12.26,12.26,11.8,11.8,400.0],["2018-09-17",11.79,11.79,11.79,11.79,500.0],["2018-09-18",11.79,11.79,11.79,11.79,0.0],["2018-09-19",11.75,12.05,11.75,11.75,2600.0],["2018-09-20",11.75,11.78,11.75,11.78,4200.0],["2018-09-21",11.9,11.9,11.9,11.9,1800.0],["2018-09-24",11.9,11.9,11.9,11.9,100.0],["2018-09-25",11.8,11.8,11.8,11.8,300.0],["2018-09-26",11.75,11.77,11.4,11.4,3400.0],["2018-09-27",11.42,11.42,11.42,11.42,200.0],["2018-09-28",11.52,11.88,11.44,11.44,400.0],["2018-10-01",11.41,11.41,11.36,11.38,600.0],["2018-10-02",11.36,11.4,11.36,11.4,800.0],["2018-10-03",11.4,11.5,11.36,11.36,1700.0],["2018-10-04",11.36,11.36,10.8,10.8,7700.0],["2018-10-05",10.8,11.8,10.8,11.5,7300.0],["2018-10-08",11.21,11.8,11.11,11.8,4000.0],["2018-10-09",11.25,11.25,11.11,11.11,2000.0],["2018-10-10",11.5,11.8,11.05,11.35,15700.0],["2018-10-11",11.7,11.77,11.07,11.2,33800.0],["2018-10-12",11.69,11.77,11.1,11.23,5500.0],["2018-10-15",11.38,11.42,11.1,11.26,2700.0],["2018-10-16",11.4,11.74,11.25,11.55,1800.0],["2018-10-17",11.5,11.5,11.5,11.5,300.0],["2018-10-18",10.91,11.85,10.91,11.6,35600.0],["2018-10-19",11.6,11.6,11.6,11.6,0.0],["2018-10-22",11.98,11.98,11.61,11.61,8300.0],["2018-10-23",11.61,11.61,11.61,11.61,0.0],["2018-10-24",11.4,11.5,11.15,11.15,2200.0],["2018-10-25",11.16,11.75,11.16,11.75,10400.0],["2018-10-26",11.75,11.75,11.75,11.75,100.0],["2018-10-29",11.26,11.65,11.26,11.65,7300.0],["2018-10-30",11.48,11.48,11.48,11.48,300.0],["2018-10-31",11.18,11.82,11.18,11.82,1400.0],["2018-11-01",11.7,12.02,11.7,12.02,3100.0],["2018-11-02",12.02,12.02,12.02,12.02,200.0],["2018-11-05",12.4,12.41,12.4,12.4,1200.0],["2018-11-06",12.4,12.4,11.71,11.71,400.0],["2018-11-07",11.65,12.28,11.65,12.17,1900.0],["2018-11-08",11.97,12.0,11.97,12.0,2100.0],["2018-11-09",12.0,12.0,12.0,12.0,100.0],["2018-11-12",12.0,12.0,12.0,12.0,100.0],["2018-11-13",12.0,12.0,12.0,12.0,2000.0],["2018-11-14",12.0,12.0,12.0,12.0,100.0],["2018-11-15",12.0,12.0,12.0,12.0,100.0],["2018-11-16",12.21,12.21,12.21,12.21,200.0],["2018-11-19",12.21,12.21,12.21,12.21,200.0],["2018-11-20",12.24,12.24,11.95,12.0,9700.0],["2018-11-21",12.0,12.0,11.99,12.0,4200.0],["2018-11-23",12.0,12.0,12.0,12.0,100.0],["2018-11-26",12.0,12.0,12.0,12.0,100.0],["2018-11-27",11.89,11.89,11.85,11.85,1000.0],["2018-11-28",12.15,12.35,11.94,12.34,3400.0],["2018-11-29",12.33,12.6,12.33,12.56,6800.0],["2018-11-30",12.7,12.7,12.25,12.25,1700.0],["2018-12-03",12.25,12.25,12.25,12.25,100.0],["2018-12-04",12.25,12.25,12.25,12.25,100.0],["2018-12-06",12.25,12.73,12.25,12.6,5700.0],["2018-12-07",12.51,12.66,12.5,12.58,3000.0],["2018-12-10",12.58,12.58,12.58,12.58,300.0],["2018-12-11",12.05,12.55,12.02,12.55,3700.0],["2018-12-12",12.5,12.51,12.45,12.51,3400.0],["2018-12-13",12.55,12.62,12.55,12.6,900.0],["2018-12-14",12.6,12.65,12.54,12.65,4800.0],["2018-12-17",12.54,12.65,12.08,12.08,10100.0],["2018-12-18",11.68,12.65,11.68,12.6,4700.0],["2018-12-19",12.6,12.6,12.6,12.6,0.0],["2018-12-20",12.2,12.65,12.2,12.65,13500.0],["2018-12-21",11.83,12.45,11.83,12.17,5900.0],["2018-12-24",12.07,12.07,12.07,12.07,100.0],["2018-12-26",11.93,12.16,11.93,12.12,4400.0],["2018-12-27",11.84,11.84,11.84,11.84,300.0],["2018-12-28",11.79,12.16,11.79,12.16,1400.0],["2018-12-31",12.18,12.18,12.18,12.18,600.0],["2019-01-02",12.0,12.0,12.0,12.0,300.0],["2019-01-03",11.65,11.67,11.64,11.67,2300.0],["2019-01-04",11.51,12.25,11.5,11.83,5600.0],["2019-01-07",12.25,12.25,12.23,12.25,1400.0],["2019-01-08",12.06,12.25,12.06,12.25,3500.0],["2019-01-09",12.25,12.25,12.25,12.25,100.0],["2019-01-10",12.91,12.91,12.26,12.26,4500.0],["2019-01-11",12.36,12.71,12.31,12.69,2400.0],["2019-01-14",12.6,12.7,12.6,12.7,400.0],["2019-01-15",12.7,12.7,12.7,12.7,100.0],["2019-01-16",12.34,12.69,12.03,12.69,2000.0],["2019-01-17",12.55,12.55,12.55,12.55,400.0],["2019-01-18",12.49,12.7,12.25,12.25,1500.0],["2019-01-22",12.69,13.0,12.69,12.77,4300.0],["2019-01-23",12.96,12.96,12.96,12.96,600.0],["2019-01-24",12.75,12.75,12.75,12.75,400.0],["2019-01-25",13.29,13.29,12.94,12.94,1800.0],["2019-01-28",12.94,13.0,12.94,13.0,2500.0],["2019-01-29",13.0,13.0,13.0,13.0,2000.0],["2019-01-30",13.03,13.15,13.0,13.15,1500.0],["2019-01-31",13.15,13.15,13.15,13.15,300.0],["2019-02-01",13.15,13.15,13.15,13.15,100.0],["2019-02-04",13.15,13.15,12.84,12.84,2300.0],["2019-02-05",12.75,12.98,12.75,12.84,1600.0],["2019-02-06",12.84,12.84,12.84,12.84,100.0],["2019-02-07",12.84,12.84,12.84,12.84,100.0],["2019-02-08",12.97,13.0,12.96,13.0,700.0],["2019-02-11",13.0,13.0,12.8,12.8,1600.0],["2019-02-12",12.75,13.24,12.75,13.19,5200.0],["2019-02-13",13.28,13.28,13.24,13.24,1000.0],["2019-02-14",12.95,13.24,12.95,12.96,6200.0],["2019-02-15",13.0,13.0,12.82,12.82,2800.0],["2019-02-19",12.82,13.0,12.82,13.0,1000.0],["2019-02-20",12.94,13.0,12.75,12.75,7100.0],["2019-02-21",12.94,12.94,12.93,12.93,600.0],["2019-02-22",12.81,12.81,12.81,12.81,800.0],["2019-02-25",12.85,12.85,12.75,12.75,700.0],["2019-02-26",12.75,12.81,12.75,12.75,900.0],["2019-02-27",12.76,12.76,12.76,12.76,200.0],["2019-02-28",12.76,12.76,12.76,12.76,100.0],["2019-03-01",12.76,12.76,12.76,12.76,100.0],["2019-03-04",12.76,12.76,12.76,12.76,100.0],["2019-03-05",12.75,12.75,12.75,12.75,500.0],["2019-03-06",12.75,12.75,12.75,12.75,100.0],["2019-03-07",12.75,12.75,12.72,12.72,900.0],["2019-03-08",12.6,12.6,12.6,12.6,200.0],["2019-03-11",12.51,12.51,12.51,12.51,100.0],["2019-03-12",12.51,12.52,12.5,12.5,1000.0],["2019-03-13",12.5,12.5,12.5,12.5,0.0],["2019-03-14",12.61,12.61,12.61,12.61,600.0],["2019-03-15",12.5,12.74,12.41,12.41,1000.0],["2019-03-18",12.41,12.41,12.41,12.41,100.0],["2019-03-19",12.4,12.5,12.4,12.5,600.0],["2019-03-20",12.41,12.45,12.41,12.45,600.0],["2019-03-21",12.42,12.42,12.42,12.42,100.0],["2019-03-22",12.61,12.61,12.43,12.43,1800.0],["2019-03-25",12.35,12.35,12.35,12.35,200.0],["2019-03-26",12.35,12.35,12.35,12.35,100.0],["2019-03-27",12.35,12.35,12.35,12.35,100.0],["2019-03-28",12.35,12.35,12.35,12.35,0.0],["2019-03-29",12.35,12.45,12.18,12.18,1800.0],["2019-04-01",12.18,12.18,12.18,12.18,200.0],["2019-04-02",12.01,12.52,12.01,12.52,1700.0],["2019-04-03",12.39,12.64,12.35,12.35,1400.0],["2019-04-04",11.95,11.95,11.95,11.95,1200.0],["2019-04-05",12.05,12.41,12.05,12.41,2100.0],["2019-04-08",12.29,12.29,12.29,12.29,500.0],["2019-04-09",12.29,12.29,12.29,12.29,100.0],["2019-04-10",12.31,12.31,12.31,12.31,300.0],["2019-04-11",12.34,12.34,12.34,12.34,300.0],["2019-04-12",12.41,12.41,12.04,12.04,1900.0],["2019-04-15",11.81,11.81,11.81,11.81,200.0],["2019-04-16",11.87,11.87,11.87,11.87,200.0],["2019-04-17",11.87,11.87,11.87,11.87,100.0],["2019-04-18",11.85,12.1,11.85,11.85,1000.0],["2019-04-22",11.85,11.85,11.85,11.85,100.0],["2019-04-23",11.8,11.8,11.8,11.8,1500.0],["2019-04-24",11.8,11.8,11.8,11.8,100.0],["2019-04-25",12.09,12.09,12.09,12.09,100.0],["2019-04-26",12.09,12.09,12.09,12.09,0.0],["2019-04-29",12.0,12.0,12.0,12.0,200.0],["2019-04-30",12.06,12.06,11.71,11.71,7000.0],["2019-05-01",11.78,12.02,11.78,11.9,500.0],["2019-05-02",11.9,11.9,11.9,11.9,200.0],["2019-05-03",11.9,11.9,11.9,11.9,100.0],["2019-05-06",11.87,12.01,11.72,12.01,700.0],["2019-05-07",12.02,12.02,11.71,11.71,600.0],["2019-05-08",11.71,11.78,11.71,11.72,400.0],["2019-05-09",11.72,11.72,11.72,11.72,0.0],["2019-05-10",11.5,11.51,11.5,11.51,300.0],["2019-05-13",11.45,11.45,11.0,11.04,1800.0],["2019-05-14",11.04,11.04,11.04,11.04,100.0],["2019-05-15",11.35,11.35,11.35,11.35,300.0],["2019-05-16",11.35,11.35,11.35,11.35,100.0],["2019-05-17",11.14,11.14,11.14,11.14,300.0],["2019-05-20",11.28,11.28,11.28,11.28,100.0],["2019-05-21",11.28,11.28,11.28,11.28,100.0],["2019-05-22",11.25,11.44,11.0,11.0,2600.0],["2019-05-23",11.21,11.21,10.42,10.82,3700.0],["2019-05-24",10.94,10.94,10.88,10.88,1700.0],["2019-05-28",11.04,11.1,11.04,11.05,500.0],["2019-05-29",11.05,11.05,11.05,11.05,0.0],["2019-05-30",11.05,11.05,11.05,11.05,100.0],["2019-05-31",11.11,11.11,11.08,11.08,500.0],["2019-06-03",10.9,10.9,10.9,10.9,200.0],["2019-06-04",10.9,10.9,10.9,10.9,100.0],["2019-06-05",11.25,12.02,11.2,11.45,4700.0],["2019-06-06",11.33,11.33,11.08,11.08,2500.0],["2019-06-07",10.59,10.59,10.59,10.59,200.0],["2019-06-10",10.64,10.64,10.61,10.61,1100.0],["2019-06-11",10.6,11.03,10.6,11.03,400.0],["2019-06-12",11.03,11.03,11.03,11.03,100.0],["2019-06-13",11.03,11.03,11.03,11.03,100.0],["2019-06-14",11.38,11.4,10.61,10.72,2300.0],["2019-06-17",11.22,11.22,10.65,10.65,5500.0],["2019-06-18",10.64,10.96,10.64,10.75,900.0],["2019-06-19",11.14,11.16,11.14,11.16,400.0],["2019-06-20",10.83,10.83,10.83,10.83,100.0],["2019-06-21",10.79,11.06,10.76,11.06,600.0],["2019-06-24",11.45,11.45,11.45,11.45,900.0],["2019-06-25",10.99,10.99,10.83,10.97,1200.0],["2019-06-26",10.98,11.04,10.98,10.99,4200.0],["2019-06-27",10.99,10.99,10.99,10.99,0.0],["2019-06-28",10.61,11.23,10.61,10.71,2200.0],["2019-07-01",10.72,10.72,10.71,10.71,1700.0],["2019-07-02",10.71,10.71,10.71,10.71,100.0],["2019-07-03",10.71,10.71,10.71,10.71,0.0],["2019-07-05",10.96,11.26,10.96,11.21,3500.0],["2019-07-08",11.44,11.44,11.02,11.02,6800.0],["2019-07-09",11.4,11.4,11.0,11.39,2800.0],["2019-07-10",10.87,11.45,10.87,11.45,1800.0],["2019-07-11",11.02,11.35,11.01,11.35,1900.0],["2019-07-12",11.43,11.43,11.02,11.02,1500.0],["2019-07-15",11.2,11.23,11.2,11.23,1000.0],["2019-07-16",11.01,11.1,11.01,11.1,700.0],["2019-07-17",11.1,11.1,11.1,11.1,100.0],["2019-07-18",11.23,11.4,11.23,11.4,900.0],["2019-07-19",11.05,11.05,11.05,11.05,300.0],["2019-07-22",10.83,10.83,10.83,10.83,400.0],["2019-07-23",10.66,10.98,10.66,10.97,2000.0],["2019-07-24",10.97,10.97,10.97,10.97,0.0],["2019-07-25",10.96,10.96,10.96,10.96,1000.0],["2019-07-26",10.54,10.96,10.54,10.66,6800.0],["2019-07-29",10.98,11.25,10.61,10.61,1500.0],["2019-07-30",11.29,11.29,11.07,11.07,400.0],["2019-07-31",10.73,11.21,10.7,10.75,4600.0],["2019-08-01",10.7,10.7,10.7,10.7,600.0],["2019-08-02",11.03,11.05,10.98,10.98,4500.0],["2019-08-05",11.2,11.45,11.08,11.45,9600.0],["2019-08-06",11.44,11.44,11.05,11.29,8700.0],["2019-08-07",11.34,11.37,11.12,11.12,1500.0],["2019-08-08",11.39,11.39,10.91,10.91,700.0],["2019-08-09",11.26,11.26,11.0,11.01,1900.0],["2019-08-12",11.31,11.31,11.04,11.04,7700.0],["2019-08-13",10.74,10.86,10.74,10.86,1200.0],["2019-08-14",10.7,11.21,10.7,10.81,1100.0],["2019-08-15",10.7,11.21,10.7,10.81,1100.0],["2019-08-16",10.98,10.98,10.98,10.98,100.0],["2019-08-19",10.98,10.98,10.98,10.98,0.0],["2019-08-20",11.18,11.18,10.82,10.82,400.0],["2019-08-21",10.72,10.72,10.72,10.72,300.0],["2019-08-22",10.72,10.72,10.72,10.72,0.0],["2019-08-23",10.72,10.79,10.72,10.79,300.0],["2019-08-26",10.73,10.8,10.73,10.8,800.0],["2019-08-27",10.95,10.95,10.95,10.95,4800.0],["2019-08-28",10.98,11.01,10.95,10.95,5000.0],["2019-08-29",10.95,10.95,10.95,10.95,0.0],["2019-08-30",11.15,11.17,10.82,10.82,1000.0],["2019-09-03",10.95,10.95,10.78,10.78,300.0],["2019-09-04",10.98,10.98,10.92,10.92,1200.0],["2019-09-05",10.92,10.92,10.92,10.92,0.0],["2019-09-06",10.8,10.95,10.8,10.95,1100.0],["2019-09-09",11.05,11.05,10.84,10.84,800.0],["2019-09-10",11.02,11.05,10.81,11.05,1100.0],["2019-09-11",11.05,11.05,11.05,11.05,0.0],["2019-09-12",11.08,11.08,10.82,10.82,600.0],["2019-09-13",10.85,11.05,10.85,10.85,700.0],["2019-09-16",10.8,10.8,10.75,10.8,1400.0],["2019-09-17",10.76,11.0,10.76,11.0,600.0],["2019-09-18",10.74,10.96,10.74,10.96,2300.0],["2019-09-19",10.8,11.1,10.73,11.1,4800.0],["2019-09-20",10.84,11.1,10.76,11.1,4600.0],["2019-09-23",11.1,11.1,10.81,11.0,3500.0],["2019-09-24",10.86,10.95,10.78,10.95,4800.0],["2019-09-25",10.79,10.79,10.79,10.79,400.0],["2019-09-26",10.5,10.97,10.17,10.59,9300.0],["2019-09-27",10.11,10.8,10.11,10.41,2600.0],["2019-09-30",10.49,10.5,10.25,10.25,2300.0],["2019-10-01",10.56,10.56,10.26,10.26,1600.0],["2019-10-02",10.11,10.49,10.11,10.16,4600.0],["2019-10-03",10.36,10.9,10.19,10.9,10800.0],["2019-10-04",10.85,11.0,10.25,10.86,6300.0],["2019-10-07",10.8,10.8,10.54,10.54,600.0],["2019-10-08",10.55,10.9,10.51,10.51,30000.0],["2019-10-09",10.61,11.0,10.61,11.0,12800.0],["2019-10-10",10.7,10.95,10.62,10.95,2200.0],["2019-10-11",10.9,10.95,10.64,10.64,5100.0],["2019-10-14",10.71,10.98,10.61,10.61,5800.0],["2019-10-15",10.66,10.66,10.62,10.62,1400.0],["2019-10-16",10.43,10.6,10.43,10.6,1700.0],["2019-10-17",10.51,10.8,10.51,10.51,1300.0],["2019-10-18",10.78,10.78,10.7,10.71,400.0],["2019-10-21",10.79,10.79,10.52,10.59,3000.0],["2019-10-22",10.8,11.0,10.6,11.0,9800.0],["2019-10-23",11.0,11.0,11.0,11.0,500.0],["2019-10-24",11.0,11.0,11.0,11.0,0.0],["2019-10-25",11.0,11.0,11.0,11.0,100.0],["2019-10-28",10.68,11.0,10.51,10.86,2700.0],["2019-10-29",10.66,10.66,10.66,10.66,100.0],["2019-10-30",10.66,10.66,10.66,10.66,0.0],["2019-10-31",10.66,10.66,10.66,10.66,200.0],["2019-11-01",10.39,10.4,10.39,10.39,4300.0],["2019-11-04",10.39,10.39,10.39,10.39,100.0],["2019-11-05",10.59,10.68,10.59,10.68,6800.0],["2019-11-06",10.78,10.78,10.78,10.78,800.0],["2019-11-07",10.85,10.85,10.5,10.5,2700.0],["2019-11-08",10.7,10.75,10.66,10.66,3000.0],["2019-11-11",10.64,10.65,10.64,10.65,1500.0],["2019-11-12",10.65,10.65,10.65,10.65,200.0],["2019-11-13",10.5,10.68,10.5,10.52,1200.0],["2019-11-14",10.59,10.59,10.59,10.59,1100.0],["2019-11-15",10.61,10.61,10.45,10.5,4200.0],["2019-11-18",10.45,10.45,10.45,10.45,500.0],["2019-11-19",10.42,10.73,10.42,10.73,1400.0],["2019-11-20",10.46,10.76,10.38,10.38,4000.0],["2019-11-21",10.38,10.38,10.38,10.38,300.0],["2019-11-22",10.51,10.58,10.49,10.49,1200.0],["2019-11-25",10.49,10.49,10.49,10.49,200.0],["2019-11-26",10.49,10.49,10.49,10.49,100.0],["2019-11-27",10.45,10.54,10.45,10.49,1000.0],["2019-11-29",10.68,10.68,10.68,10.68,1100.0],["2019-12-02",10.62,10.62,10.62,10.62,700.0],["2019-12-03",10.36,10.36,10.36,10.36,800.0],["2019-12-04",10.36,10.37,10.36,10.37,1000.0],["2019-12-05",10.42,10.43,10.36,10.37,2600.0],["2019-12-06",10.36,10.36,10.22,10.22,2500.0],["2019-12-09",10.22,10.22,10.22,10.22,0.0],["2019-12-10",10.22,10.22,10.22,10.22,0.0],["2019-12-11",10.22,10.33,10.22,10.28,82200.0],["2019-12-12",10.43,10.44,10.43,10.44,900.0],["2019-12-13",10.29,10.38,10.25,10.26,2600.0],["2019-12-16",10.38,10.38,10.23,10.23,1200.0],["2019-12-17",10.29,10.29,10.29,10.29,200.0],["2019-12-18",10.3,10.33,10.23,10.27,2200.0],["2019-12-19",10.36,10.37,10.1,10.11,6400.0],["2019-12-20",10.17,10.23,10.15,10.15,6600.0],["2019-12-23",10.41,10.41,10.23,10.23,800.0],["2019-12-24",10.21,10.23,10.2,10.23,900.0],["2019-12-26",10.41,10.41,10.15,10.36,4000.0],["2019-12-27",10.24,10.61,10.24,10.44,24300.0],["2019-12-30",10.5,10.89,10.46,10.66,11400.0],["2019-12-31",10.63,10.64,10.48,10.51,2700.0],["2020-01-02",10.81,11.18,10.65,11.05,22900.0],["2020-01-03",11.03,11.39,11.03,11.28,14600.0],["2020-01-06",11.3,11.41,11.3,11.41,1600.0],["2020-01-07",11.48,11.76,11.44,11.57,4000.0],["2020-01-08",11.5,11.5,11.5,11.5,500.0],["2020-01-09",11.45,11.45,11.27,11.27,1900.0],["2020-01-10",11.38,11.7,11.34,11.7,4000.0],["2020-01-13",11.5,12.4,11.5,12.18,146800.0],["2020-01-14",12.11,12.27,11.57,12.21,15500.0],["2020-01-15",12.15,12.32,11.91,12.29,21300.0],["2020-01-16",12.24,12.44,12.0,12.0,6500.0],["2020-01-17",12.28,12.5,12.28,12.3,1400.0],["2020-01-21",12.44,12.44,12.01,12.29,7900.0],["2020-01-22",12.49,12.5,12.01,12.33,4300.0],["2020-01-23",12.18,12.4,12.18,12.39,1600.0],["2020-01-24",12.37,12.43,12.35,12.39,700.0],["2020-01-27",11.88,12.39,11.88,12.28,3900.0],["2020-01-28",12.29,13.39,12.29,12.45,94600.0],["2020-01-29",12.27,12.39,12.15,12.39,4100.0],["2020-01-30",12.26,12.3,12.26,12.3,1600.0],["2020-01-31",12.3,12.3,12.3,12.3,0.0],["2020-02-03",12.3,12.4,12.3,12.35,1600.0],["2020-02-04",12.39,12.39,12.13,12.29,1000.0],["2020-02-05",12.35,12.4,12.15,12.4,6600.0],["2020-02-06",12.4,12.4,12.4,12.4,0.0],["2020-02-07",12.19,12.25,12.17,12.25,800.0],["2020-02-10",12.38,12.45,12.38,12.45,1300.0],["2020-02-11",12.28,12.28,12.2,12.26,2600.0],["2020-02-12",12.17,12.17,12.12,12.12,600.0],["2020-02-13",12.23,12.3,12.0,12.1,4300.0],["2020-02-14",12.01,12.08,11.86,12.08,2100.0],["2020-02-18",12.11,12.23,12.11,12.23,900.0],["2020-02-19",12.14,12.34,12.14,12.34,5500.0],["2020-02-20",12.4,12.47,12.3,12.38,3600.0],["2020-02-21",12.39,12.42,12.23,12.41,1400.0],["2020-02-24",12.0,12.2,11.91,12.06,4500.0],["2020-02-25",12.2,12.2,11.68,11.96,13000.0],["2020-02-26",11.85,11.95,11.75,11.95,1400.0],["2020-02-27",11.54,11.84,11.35,11.82,6100.0],["2020-02-28",11.77,11.77,11.23,11.23,3300.0],["2020-03-02",11.11,11.57,10.62,10.62,4500.0],["2020-03-03",10.88,11.21,10.81,10.81,4600.0],["2020-03-04",11.26,11.27,10.71,10.8,4100.0],["2020-03-05",10.99,11.06,10.65,10.7,3500.0],["2020-03-06",10.61,10.62,10.31,10.35,5900.0],["2020-03-09",10.25,10.44,9.76,9.76,4700.0],["2020-03-10",10.0,10.39,9.61,9.67,4100.0],["2020-03-11",9.63,9.63,8.76,9.01,13800.0],["2020-03-12",9.4,9.4,8.6,9.21,3200.0],["2020-03-13",9.77,9.77,8.65,8.65,164400.0],["2020-03-16",8.3,8.51,8.04,8.04,11300.0],["2020-03-17",8.09,8.19,7.16,7.16,10300.0],["2020-03-18",7.33,7.33,6.61,7.02,5100.0],["2020-03-19",6.75,8.07,6.75,7.87,3200.0],["2020-03-20",7.44,7.75,7.0,7.0,3400.0],["2020-03-23",7.07,7.3,6.8,6.8,4500.0],["2020-03-24",7.0,7.61,6.83,7.43,5700.0],["2020-03-25",10.71,10.71,6.82,8.24,20700.0],["2020-03-26",8.66,9.5,8.52,9.03,3100.0],["2020-03-27",8.69,9.18,7.8,9.18,13000.0],["2020-03-30",9.49,9.49,8.32,8.55,6600.0],["2020-03-31",8.99,8.99,8.4,8.45,5000.0],["2020-04-01",8.76,8.76,8.76,8.76,800.0],["2020-04-02",8.41,8.41,8.41,8.41,300.0],["2020-04-03",8.23,8.23,8.23,8.23,300.0],["2020-04-06",8.2,8.85,8.2,8.85,4700.0],["2020-04-07",8.85,9.25,8.85,9.25,9200.0],["2020-04-08",9.5,9.5,8.78,9.15,6600.0],["2020-04-09",9.33,10.48,9.16,10.15,11200.0],["2020-04-13",10.32,10.63,10.1,10.4,9900.0],["2020-04-14",10.05,10.69,10.05,10.67,2300.0],["2020-04-15",10.35,10.44,10.1,10.44,3500.0],["2020-04-16",10.1,10.37,9.84,9.99,3200.0],["2020-04-17",9.66,10.04,9.66,10.0,1100.0],["2020-04-20",10.23,10.24,10.0,10.0,6200.0],["2020-04-21",10.0,10.05,9.89,9.89,4700.0],["2020-04-22",10.33,10.48,10.15,10.48,1500.0],["2020-04-23",10.48,10.57,9.72,10.26,5900.0],["2020-04-24",9.74,10.07,9.71,10.07,2500.0],["2020-04-27",10.42,10.42,10.12,10.16,1900.0],["2020-04-28",10.48,10.48,9.88,9.88,2400.0],["2020-04-29",10.16,10.45,9.91,10.3,1400.0],["2020-04-30",9.92,10.75,9.92,10.75,2000.0],["2020-05-01",10.64,10.7,10.03,10.7,3600.0],["2020-05-04",10.03,10.36,10.03,10.34,1400.0],["2020-05-05",10.22,10.35,10.03,10.03,1500.0],["2020-05-06",10.16,10.2,10.01,10.2,900.0],["2020-05-07",10.01,10.15,10.01,10.15,900.0],["2020-05-08",10.34,10.5,10.34,10.42,2400.0],["2020-05-11",10.39,10.69,10.06,10.06,2800.0],["2020-05-12",10.3,10.67,10.08,10.67,800.0],["2020-05-13",10.67,10.67,10.67,10.67,0.0],["2020-05-14",10.67,10.67,10.67,10.67,0.0],["2020-05-15",10.16,10.16,10.16,10.16,300.0],["2020-05-18",10.28,10.5,10.28,10.33,4800.0],["2020-05-19",10.33,10.33,10.33,10.33,0.0],["2020-05-20",10.39,10.45,10.39,10.45,500.0],["2020-05-21",10.35,10.35,10.28,10.28,1900.0],["2020-05-22",10.4,10.4,10.4,10.4,200.0],["2020-05-26",10.5,10.5,10.28,10.38,1200.0],["2020-05-27",10.5,10.75,10.5,10.62,9500.0],["2020-05-28",10.6,10.73,10.31,10.5,2900.0],["2020-05-29",10.75,10.99,10.75,10.99,1300.0],["2020-06-01",10.69,10.69,10.69,10.69,700.0],["2020-06-02",10.69,10.69,10.69,10.69,0.0],["2020-06-03",10.73,10.73,10.73,10.73,300.0],["2020-06-04",10.8,11.0,10.8,11.0,2100.0],["2020-06-05",11.03,11.03,10.91,10.91,800.0],["2020-06-08",11.07,11.09,10.82,10.99,3400.0],["2020-06-09",10.99,10.99,10.99,10.99,0.0],["2020-06-10",10.9,10.9,10.86,10.86,500.0],["2020-06-11",10.4,10.5,10.4,10.5,1300.0],["2020-06-12",10.5,10.5,10.5,10.5,100.0],["2020-06-15",10.79,10.79,10.79,10.79,200.0],["2020-06-16",10.65,10.88,10.65,10.65,1400.0],["2020-06-17",10.66,10.66,10.66,10.66,500.0],["2020-06-18",11.08,11.08,10.7,10.73,500.0],["2020-06-19",11.07,11.1,10.72,10.93,2900.0],["2020-06-22",10.95,11.18,10.7,10.7,4300.0],["2020-06-23",11.46,11.46,11.25,11.25,2200.0],["2020-06-24",11.05,11.05,9.98,10.15,9200.0],["2020-06-25",10.2,10.2,10.05,10.09,3400.0],["2020-06-26",10.08,10.08,9.83,9.85,2300.0],["2020-06-29",9.85,10.03,9.85,10.03,4600.0],["2020-06-30",9.85,9.99,9.85,9.99,1100.0],["2020-07-01",10.02,10.03,9.94,9.94,1100.0],["2020-07-02",9.97,10.02,9.95,9.96,1300.0],["2020-07-06",10.03,10.23,10.03,10.23,2800.0],["2020-07-07",10.24,10.24,10.0,10.0,1900.0],["2020-07-08",10.05,10.05,10.0,10.03,1700.0],["2020-07-09",10.0,10.1,10.0,10.1,1000.0],["2020-07-10",10.22,10.28,10.15,10.28,4000.0],["2020-07-13",10.19,10.19,10.0,10.0,400.0],["2020-07-14",9.86,10.17,8.68,9.85,12400.0],["2020-07-15",9.89,10.24,9.89,10.08,3700.0],["2020-07-16",10.08,10.24,10.08,10.24,4500.0],["2020-07-17",10.16,10.16,10.16,10.16,600.0],["2020-07-20",10.17,10.25,10.17,10.24,900.0],["2020-07-21",10.25,10.31,10.13,10.15,1600.0],["2020-07-22",10.11,10.29,10.11,10.29,1300.0],["2020-07-23",10.22,10.25,10.1,10.1,3900.0],["2020-07-24",10.23,10.23,10.23,10.23,400.0],["2020-07-27",10.31,10.31,10.31,10.31,100.0],["2020-07-28",10.24,10.24,10.2,10.2,1900.0],["2020-07-29",10.1,10.19,10.1,10.18,800.0],["2020-07-30",10.0,10.1,10.0,10.09,2700.0],["2020-07-31",10.09,10.18,10.03,10.06,4200.0],["2020-08-03",10.06,10.06,10.06,10.06,100.0],["2020-08-04",10.2,10.5,10.2,10.5,2400.0],["2020-08-05",10.75,11.04,10.68,11.04,11900.0],["2020-08-06",10.86,11.12,10.86,11.0,3500.0],["2020-08-07",11.15,11.24,10.9,11.24,7800.0],["2020-08-10",11.03,11.03,10.82,10.82,1100.0],["2020-08-11",10.41,10.64,10.4,10.48,1600.0],["2020-08-12",10.22,10.36,10.0,10.36,7900.0],["2020-08-13",10.02,10.21,10.02,10.21,2500.0],["2020-08-14",10.09,10.25,10.09,10.19,700.0],["2020-08-17",10.26,10.26,10.15,10.15,1800.0],["2020-08-18",10.27,10.27,10.1,10.11,1200.0],["2020-08-19",10.22,10.22,10.22,10.22,300.0],["2020-08-20",10.03,10.23,9.82,10.2,5700.0],["2020-08-21",10.2,10.2,10.2,10.2,0.0],["2020-08-24",10.15,10.54,10.15,10.5,11900.0],["2020-08-25",10.5,10.5,10.5,10.5,0.0],["2020-08-26",10.33,10.62,10.05,10.44,3100.0],["2020-08-27",10.07,10.62,10.07,10.36,1000.0],["2020-08-28",10.29,10.62,10.16,10.62,1500.0],["2020-08-31",10.58,10.58,9.35,9.35,10200.0],["2020-09-01",9.59,9.88,9.54,9.61,9700.0],["2020-09-02",9.68,9.99,9.68,9.98,2800.0],["2020-09-03",9.65,9.85,9.49,9.85,3400.0],["2020-09-04",9.59,9.7,9.45,9.56,5000.0],["2020-09-08",9.46,9.5,9.21,9.21,6800.0],["2020-09-09",9.35,9.38,9.2,9.2,2300.0],["2020-09-10",9.28,9.4,9.16,9.18,3200.0],["2020-09-11",9.24,9.24,8.75,8.75,5800.0],["2020-09-14",8.85,9.28,8.75,9.28,2800.0],["2020-09-15",9.0,9.1,8.69,9.0,25600.0],["2020-09-16",9.44,9.44,9.01,9.15,1500.0],["2020-09-17",9.17,9.17,9.03,9.09,1900.0],["2020-09-18",9.29,9.29,8.9,9.28,4600.0],["2020-09-21",9.07,9.3,8.75,8.98,2300.0],["2020-09-22",8.99,9.19,8.9,8.93,2600.0],["2020-09-23",8.82,8.86,8.7,8.76,3400.0],["2020-09-24",8.58,9.21,8.58,9.21,2700.0],["2020-09-25",9.0,9.3,9.0,9.28,5600.0],["2020-09-28",9.27,9.31,9.27,9.31,1000.0],["2020-09-29",9.28,9.4,9.05,9.1,3900.0],["2020-09-30",9.49,9.5,9.49,9.5,700.0],["2020-10-01",9.43,9.43,9.21,9.21,1300.0],["2020-10-02",9.12,9.47,9.12,9.45,1900.0],["2020-10-05",9.44,9.48,9.23,9.25,1500.0],["2020-10-06",9.22,9.22,9.22,9.22,300.0],["2020-10-07",9.42,9.47,9.22,9.22,1900.0],["2020-10-08",9.39,9.39,9.2,9.2,400.0],["2020-10-09",9.3,9.49,9.03,9.49,3900.0],["2020-10-12",9.4,9.4,9.1,9.23,400.0],["2020-10-13",9.23,9.23,9.23,9.23,0.0],["2020-10-14",9.18,9.5,9.18,9.44,7100.0],["2020-10-15",9.5,9.6,9.38,9.6,2800.0],["2020-10-16",9.48,9.75,9.48,9.65,2300.0],["2020-10-19",9.65,9.71,9.6,9.65,4700.0],["2020-10-20",9.7,9.7,9.68,9.68,400.0],["2020-10-21",9.75,10.0,9.72,10.0,2000.0],["2020-10-22",9.68,9.9,9.68,9.71,800.0],["2020-10-23",9.68,9.7,9.47,9.6,3200.0],["2020-10-26",9.9,9.9,9.8,9.86,1800.0],["2020-10-27",9.7,9.8,9.31,9.31,4300.0],["2020-10-28",9.29,9.95,9.29,9.58,800.0],["2020-10-29",9.55,9.63,9.26,9.63,2000.0],["2020-10-30",9.5,9.5,9.45,9.45,3600.0],["2020-11-02",9.24,9.3,9.1,9.1,7100.0],["2020-11-03",9.07,9.16,9.07,9.16,500.0],["2020-11-04",9.26,9.26,8.99,9.13,5800.0],["2020-11-05",9.21,9.25,9.21,9.25,400.0],["2020-11-06",9.14,9.23,9.14,9.23,600.0],["2020-11-09",9.27,9.3,9.21,9.25,1700.0],["2020-11-10",9.34,9.44,9.34,9.36,2200.0],["2020-11-11",9.37,9.37,9.0,9.0,16500.0],["2020-11-12",9.15,9.29,9.13,9.29,1900.0],["2020-11-13",9.35,9.47,9.32,9.47,6400.0],["2020-11-16",9.45,9.45,9.27,9.4,3300.0],["2020-11-17",9.33,9.5,9.33,9.5,5600.0],["2020-11-18",9.5,9.65,9.41,9.55,8100.0],["2020-11-19",9.71,9.71,9.54,9.62,1400.0],["2020-11-20",9.58,9.94,9.58,9.9,1800.0],["2020-11-23",10.0,10.33,9.92,10.33,11900.0],["2020-11-24",10.28,10.45,10.27,10.43,3800.0],["2020-11-25",10.11,10.45,10.11,10.45,6000.0],["2020-11-27",10.47,10.54,10.45,10.54,9200.0],["2020-11-30",10.54,10.54,10.54,10.54,0.0],["2020-12-01",10.85,10.86,10.68,10.68,1600.0],["2020-12-02",10.72,10.72,10.37,10.37,2500.0],["2020-12-03",10.32,10.32,10.29,10.29,800.0],["2020-12-04",10.34,10.5,10.34,10.5,1600.0],["2020-12-07",10.46,10.46,10.27,10.29,1900.0],["2020-12-08",10.5,10.5,10.45,10.45,1600.0],["2020-12-09",10.43,10.43,9.83,9.99,8000.0],["2020-12-10",9.93,10.0,9.87,9.87,2400.0],["2020-12-11",9.95,10.23,9.95,10.23,2100.0],["2020-12-14",10.29,10.35,10.26,10.33,2500.0],["2020-12-15",10.35,10.35,10.25,10.25,400.0],["2020-12-16",10.28,10.28,10.25,10.26,3000.0],["2020-12-17",10.25,10.25,10.05,10.2,18100.0],["2020-12-18",10.14,10.15,9.82,9.82,8200.0],["2020-12-21",9.87,9.93,9.87,9.93,1200.0],["2020-12-22",9.84,10.01,9.84,9.94,5000.0],["2020-12-23",10.0,10.09,9.95,9.95,7800.0],["2020-12-24",10.04,10.04,10.04,10.04,400.0],["2020-12-28",10.1,10.1,9.8,9.8,7300.0],["2020-12-29",9.9,9.9,9.76,9.8,6000.0],["2020-12-30",9.88,10.19,9.88,10.1,37900.0],["2020-12-31",10.1,11.0,9.86,10.47,28200.0],["2021-01-04",10.74,10.74,10.1,10.35,8100.0],["2021-01-05",10.5,10.5,10.25,10.25,1500.0],["2021-01-06",10.25,10.5,10.23,10.27,4500.0],["2021-01-07",10.38,10.47,10.05,10.06,10600.0],["2021-01-08",10.07,10.19,10.0,10.19,2200.0],["2021-01-11",10.14,10.16,10.0,10.0,6800.0],["2021-01-12",10.07,10.07,9.84,9.88,9100.0],["2021-01-13",10.0,10.07,10.0,10.07,6700.0],["2021-01-14",10.13,10.24,10.08,10.24,6400.0],["2021-01-15",10.11,10.35,10.1,10.21,8300.0],["2021-01-19",10.46,10.49,10.32,10.38,2200.0],["2021-01-20",10.46,10.48,10.4,10.4,2000.0],["2021-01-21",10.31,10.5,10.31,10.49,3200.0],["2021-01-22",10.45,10.45,10.4,10.4,400.0],["2021-01-25",10.49,10.49,10.35,10.4,7100.0],["2021-01-26",10.4,10.47,10.4,10.47,700.0],["2021-01-27",10.5,10.5,10.3,10.43,6800.0],["2021-01-28",10.42,10.48,10.35,10.45,2900.0],["2021-01-29",10.36,10.46,10.36,10.42,8700.0],["2021-02-01",10.36,10.4,10.25,10.33,5600.0],["2021-02-02",10.3,10.4,10.3,10.35,2500.0],["2021-02-03",10.35,10.41,10.26,10.41,17200.0],["2021-02-04",10.47,10.47,10.45,10.45,3700.0],["2021-02-05",10.55,10.57,10.45,10.48,6900.0],["2021-02-08",10.5,10.61,10.44,10.61,6100.0],["2021-02-09",10.52,11.47,10.52,11.47,50000.0],["2021-02-10",11.49,11.49,11.31,11.48,7400.0],["2021-02-11",11.3,11.48,11.3,11.34,4200.0],["2021-02-12",11.4,11.49,11.12,11.49,12900.0],["2021-02-16",11.49,11.76,11.4,11.64,11600.0],["2021-02-17",11.77,11.77,11.63,11.64,3700.0],["2021-02-18",11.64,11.75,11.6,11.65,2100.0],["2021-02-19",11.61,11.71,11.6,11.64,1900.0],["2021-02-22",11.73,11.83,11.6,11.68,3500.0],["2021-02-23",11.6,11.65,11.4,11.6,3200.0],["2021-02-24",11.61,11.7,11.61,11.7,700.0],["2021-02-25",11.46,11.55,11.4,11.41,2500.0],["2021-02-26",11.46,11.93,11.05,11.07,7700.0],["2021-03-01",11.05,11.28,11.03,11.16,4400.0],["2021-03-02",11.28,11.34,11.18,11.18,2500.0],["2021-03-03",11.17,11.2,11.1,11.2,4600.0],["2021-03-04",11.2,11.2,10.84,10.96,9100.0],["2021-03-05",11.06,11.06,10.88,10.99,3900.0],["2021-03-08",10.81,11.21,10.81,11.18,3300.0],["2021-03-09",11.09,11.44,10.94,11.44,5100.0],["2021-03-10",11.49,11.74,11.44,11.74,8000.0],["2021-03-11",11.62,12.25,11.62,11.85,52700.0],["2021-03-12",11.77,12.0,11.77,11.98,4000.0],["2021-03-15",12.0,12.04,11.8,11.8,4500.0],["2021-03-16",11.99,12.21,11.85,12.12,6800.0],["2021-03-17",12.0,12.14,11.72,11.72,8900.0],["2021-03-18",11.87,12.08,11.7,11.7,5900.0],["2021-03-19",11.7,11.75,11.19,11.19,10000.0],["2021-03-22",11.3,11.68,10.9,11.08,7500.0],["2021-03-23",11.27,11.37,10.77,10.77,5800.0],["2021-03-24",10.59,11.03,10.58,11.01,4700.0],["2021-03-25",10.95,10.95,10.6,10.7,5500.0],["2021-03-26",10.7,11.2,10.7,10.78,20000.0],["2021-03-29",10.88,10.95,10.81,10.82,5000.0],["2021-03-30",10.82,11.74,10.81,11.1,21100.0],["2021-03-31",11.05,11.89,11.05,11.34,4200.0],["2021-04-01",11.17,11.68,11.17,11.48,500.0],["2021-04-05",11.68,11.68,11.46,11.67,3400.0],["2021-04-06",11.51,11.8,11.38,11.8,10200.0],["2021-04-07",11.75,11.75,11.56,11.56,700.0],["2021-04-08",11.47,11.75,11.26,11.53,1300.0],["2021-04-09",11.83,11.83,11.52,11.81,8100.0],["2021-04-12",11.83,12.21,11.65,12.21,9800.0],["2021-04-13",12.18,12.19,11.82,11.89,5600.0],["2021-04-14",11.98,12.12,11.98,12.0,10700.0],["2021-04-15",11.88,11.95,11.81,11.92,4400.0],["2021-04-16",11.9,12.01,11.89,12.01,24400.0],["2021-04-19",11.85,11.99,11.85,11.99,5500.0],["2021-04-20",12.0,12.0,11.85,11.98,2500.0],["2021-04-21",11.99,11.99,11.89,11.89,700.0],["2021-04-22",11.9,12.0,11.9,11.99,2900.0],["2021-04-23",11.66,11.95,11.66,11.9,11900.0],["2021-04-26",11.79,11.99,11.75,11.92,8500.0],["2021-04-27",11.91,12.0,11.91,12.0,4200.0],["2021-04-28",11.95,12.1,11.95,12.1,6700.0],["2021-04-29",11.99,12.0,11.87,12.0,1700.0],["2021-04-30",12.05,12.19,12.0,12.18,18300.0],["2021-05-03",12.18,12.3,11.95,12.22,22000.0],["2021-05-04",12.22,12.22,12.22,12.22,400.0],["2021-05-05",12.06,12.06,12.05,12.05,900.0],["2021-05-06",12.12,12.33,12.12,12.33,1100.0],["2021-05-07",12.35,12.35,12.08,12.25,800.0],["2021-05-10",12.4,12.4,12.4,12.4,200.0],["2021-05-11",12.4,12.4,12.09,12.09,2100.0],["2021-05-12",12.12,12.13,12.1,12.12,1700.0],["2021-05-13",11.99,12.12,11.99,12.1,3800.0],["2021-05-14",12.03,12.1,11.99,12.1,2600.0],["2021-05-17",12.19,12.19,12.19,12.19,500.0],["2021-05-18",12.24,12.24,12.12,12.12,2900.0],["2021-05-19",11.98,12.1,11.85,11.99,13300.0],["2021-05-20",11.98,12.11,11.98,12.0,800.0],["2021-05-21",12.26,12.26,12.17,12.17,900.0],["2021-05-24",12.36,12.43,12.18,12.18,2800.0],["2021-05-25",12.01,12.02,11.95,11.95,700.0],["2021-05-26",11.98,11.98,11.9,11.9,11600.0],["2021-05-27",11.9,11.9,11.85,11.85,3700.0],["2021-05-28",11.85,11.85,11.85,11.85,0.0],["2021-06-01",11.88,11.95,11.8,11.95,2300.0],["2021-06-02",11.9,11.94,11.9,11.92,2100.0],["2021-06-03",11.82,11.93,11.82,11.93,1700.0],["2021-06-04",11.75,11.92,11.65,11.87,2800.0],["2021-06-07",11.75,11.84,11.75,11.84,700.0],["2021-06-08",11.85,11.92,11.85,11.9,700.0],["2021-06-09",12.01,12.05,12.0,12.0,4100.0],["2021-06-10",12.0,12.05,12.0,12.04,2400.0],["2021-06-11",12.0,12.0,11.97,11.97,1100.0],["2021-06-14",12.0,12.05,12.0,12.05,3300.0],["2021-06-15",11.82,12.01,11.77,12.01,6200.0],["2021-06-16",12.07,12.07,12.02,12.02,800.0],["2021-06-17",12.02,12.02,11.96,12.0,3900.0],["2021-06-18",11.96,12.07,11.96,12.07,1000.0],["2021-06-21",12.07,12.07,11.93,11.93,4000.0],["2021-06-22",11.98,12.0,11.84,11.9,10400.0],["2021-06-23",11.94,11.96,11.89,11.9,8800.0],["2021-06-24",11.93,12.0,11.93,12.0,3400.0],["2021-06-25",11.93,12.01,11.93,12.0,6300.0],["2021-06-28",12.0,12.0,11.95,11.95,1800.0],["2021-06-29",11.96,12.0,11.91,11.91,9100.0],["2021-06-30",11.92,12.01,11.84,11.84,8200.0],["2021-07-01",11.89,11.93,11.86,11.92,2800.0],["2021-07-02",11.98,11.98,11.98,11.98,300.0],["2021-07-06",11.97,11.97,11.66,11.66,1000.0],["2021-07-07",11.66,11.66,11.66,11.66,0.0],["2021-07-08",11.66,11.66,11.66,11.66,0.0],["2021-07-09",11.6,11.63,11.36,11.59,3200.0],["2021-07-12",11.45,11.63,11.4,11.63,2100.0],["2021-07-13",11.47,11.47,11.47,11.47,1300.0],["2021-07-14",11.27,11.34,11.27,11.34,400.0],["2021-07-15",11.32,11.37,11.32,11.37,700.0],["2021-07-16",11.28,11.28,11.28,11.28,900.0],["2021-07-19",11.43,11.59,11.29,11.29,2300.0],["2021-07-20",11.23,11.74,11.23,11.27,3000.0],["2021-07-21",11.5,11.5,11.25,11.27,2300.0],["2021-07-22",11.37,11.47,11.35,11.35,2700.0],["2021-07-23",11.29,11.29,11.25,11.25,1400.0],["2021-07-26",11.29,11.29,11.25,11.25,1200.0],["2021-07-27",11.37,11.37,11.35,11.35,800.0],["2021-07-28",11.39,11.39,11.39,11.39,2100.0],["2021-07-29",11.78,12.05,11.78,12.01,13100.0],["2021-07-30",11.56,12.08,11.49,12.08,4100.0],["2021-08-02",11.61,11.92,11.61,11.92,800.0],["2021-08-03",11.6,11.72,11.6,11.72,200.0],["2021-08-04",11.32,11.61,11.31,11.34,1000.0],["2021-08-05",11.51,11.8,11.5,11.64,7500.0],["2021-08-06",11.64,11.64,11.64,11.64,0.0],["2021-08-09",11.89,11.89,11.89,11.89,300.0],["2021-08-10",11.41,11.8,11.27,11.32,21400.0],["2021-08-11",11.51,11.7,11.51,11.7,700.0],["2021-08-12",11.5,11.7,11.5,11.7,5900.0],["2021-08-13",11.33,11.33,11.33,11.33,100.0],["2021-08-16",11.33,11.33,11.33,11.33,0.0],["2021-08-17",11.23,11.23,11.23,11.23,300.0],["2021-08-18",11.5,11.5,11.47,11.47,500.0],["2021-08-19",11.65,11.65,11.64,11.64,1700.0],["2021-08-20",11.65,11.65,11.21,11.6,1600.0],["2021-08-23",11.69,11.76,11.53,11.72,1500.0],["2021-08-24",11.72,11.72,11.72,11.72,0.0],["2021-08-25",11.77,11.77,11.49,11.49,700.0],["2021-08-26",11.77,11.77,11.77,11.77,300.0],["2021-08-27",11.76,11.76,11.52,11.52,1100.0],["2021-08-30",11.74,12.2,11.56,12.04,18200.0],["2021-08-31",11.82,12.25,11.75,12.08,7800.0],["2021-09-01",12.0,12.0,11.87,11.87,5100.0],["2021-09-02",11.56,11.56,11.56,11.56,200.0],["2021-09-03",11.71,11.75,11.71,11.75,800.0],["2021-09-07",11.82,11.82,11.7,11.7,3100.0],["2021-09-08",11.72,11.73,11.35,11.73,1300.0],["2021-09-09",11.32,11.56,11.32,11.56,400.0],["2021-09-10",11.34,11.52,11.34,11.35,900.0],["2021-09-13",11.47,11.5,11.34,11.45,2900.0],["2021-09-14",11.34,11.42,11.34,11.39,1000.0],["2021-09-15",11.34,11.49,11.34,11.46,500.0],["2021-09-16",11.46,11.49,11.36,11.36,1900.0],["2021-09-17",11.35,11.35,11.35,11.35,5800.0],["2021-09-20",11.31,11.35,11.3,11.35,2900.0],["2021-09-21",11.49,11.49,11.49,11.49,300.0],["2021-09-22",11.27,11.27,11.25,11.25,400.0],["2021-09-23",11.43,11.45,11.35,11.35,1100.0],["2021-09-24",11.35,11.35,11.35,11.35,0.0],["2021-09-27",11.3,11.35,11.2,11.34,10500.0],["2021-09-28",11.29,11.29,11.23,11.23,800.0],["2021-09-29",11.24,11.5,11.2,11.5,4100.0],["2021-09-30",11.3,11.45,11.22,11.26,28800.0],["2021-10-01",11.25,11.25,11.2,11.2,15300.0],["2021-10-04",11.27,11.27,11.16,11.16,9000.0],["2021-10-05",11.24,11.36,11.19,11.25,2100.0],["2021-10-06",11.28,11.28,11.24,11.25,4400.0],["2021-10-07",11.2,11.25,11.2,11.25,600.0],["2021-10-08",11.21,11.25,11.21,11.25,600.0],["2021-10-11",11.2,11.45,11.2,11.29,3200.0],["2021-10-12",11.28,11.43,11.21,11.43,4500.0],["2021-10-13",11.34,11.46,11.31,11.46,5400.0],["2021-10-14",11.4,11.5,11.4,11.5,3400.0],["2021-10-15",11.65,11.69,11.51,11.69,7600.0],["2021-10-18",11.27,11.7,11.27,11.7,2600.0],["2021-10-19",11.53,11.79,11.53,11.79,1000.0],["2021-10-20",11.8,11.8,11.71,11.79,3700.0],["2021-10-21",11.78,11.8,11.75,11.75,3000.0],["2021-10-22",11.8,11.8,11.77,11.77,1100.0],["2021-10-25",11.77,11.8,11.74,11.8,600.0],["2021-10-26",11.8,11.8,11.8,11.8,500.0],["2021-10-27",11.79,11.8,11.79,11.8,1300.0],["2021-10-28",11.73,11.94,11.73,11.94,1600.0],["2021-10-29",11.73,11.96,11.73,11.95,1400.0],["2021-11-01",11.89,11.96,11.89,11.93,1100.0],["2021-11-02",11.94,11.99,11.72,11.79,4000.0],["2021-11-03",11.72,11.74,11.62,11.74,1600.0],["2021-11-04",11.63,11.63,11.5,11.61,1900.0],["2021-11-05",11.48,11.62,11.48,11.48,1900.0],["2021-11-08",11.55,11.89,11.55,11.89,15200.0],["2021-11-09",11.9,12.0,11.76,11.76,7900.0],["2021-11-10",11.7,11.7,11.51,11.51,8800.0],["2021-11-11",11.56,11.56,11.23,11.27,9400.0],["2021-11-12",11.41,11.64,11.41,11.64,1500.0],["2021-11-15",11.43,11.65,11.43,11.53,1000.0],["2021-11-16",11.47,11.47,11.29,11.29,4300.0],["2021-11-17",11.61,11.61,11.26,11.26,500.0],["2021-11-18",11.26,11.26,11.26,11.26,0.0],["2021-11-19",11.5,11.5,11.5,11.5,400.0],["2021-11-22",11.35,11.35,11.35,11.35,1900.0],["2021-11-23",11.46,11.46,11.23,11.24,1000.0],["2021-11-24",11.23,11.26,11.23,11.26,600.0],["2021-11-26",11.23,11.27,11.02,11.02,2400.0],["2021-11-29",10.93,11.21,10.93,11.21,2900.0],["2021-11-30",10.95,10.95,10.95,10.95,400.0],["2021-12-01",10.98,10.98,10.98,10.98,1300.0],["2021-12-02",10.98,10.98,10.98,10.98,0.0],["2021-12-03",11.0,11.0,10.7,10.7,10400.0],["2021-12-06",10.62,10.66,10.62,10.66,3000.0],["2021-12-07",10.57,10.82,10.57,10.82,1100.0],["2021-12-08",10.66,10.66,10.0,10.15,14100.0],["2021-12-09",10.25,10.55,10.25,10.4,1400.0],["2021-12-10",10.42,10.56,10.42,10.56,600.0],["2021-12-13",10.57,10.64,10.23,10.35,1400.0],["2021-12-14",10.16,10.36,10.16,10.36,1800.0],["2021-12-15",10.2,10.32,10.2,10.32,800.0],["2021-12-16",10.41,10.41,10.26,10.3,2800.0],["2021-12-17",10.38,10.38,10.25,10.25,1600.0],["2021-12-20",10.23,10.23,10.07,10.07,1300.0],["2021-12-21",10.09,10.23,10.09,10.23,1500.0],["2021-12-22",10.06,10.22,10.06,10.22,500.0],["2021-12-23",10.09,10.22,10.09,10.22,2600.0],["2021-12-27",10.28,10.36,10.28,10.32,5100.0],["2021-12-28",10.36,10.36,10.36,10.36,600.0],["2021-12-29",10.53,11.0,10.29,10.89,19000.0],["2021-12-30",11.0,11.0,10.77,10.92,2700.0],["2021-12-31",10.92,10.92,10.92,10.92,0.0],["2022-01-03",10.32,10.66,10.32,10.66,500.0],["2022-01-04",10.61,10.61,10.36,10.36,600.0],["2022-01-05",10.36,10.36,10.36,10.36,0.0],["2022-01-06",10.36,10.36,10.36,10.36,0.0],["2022-01-07",10.47,10.47,10.47,10.47,300.0],["2022-01-10",10.7,10.7,10.7,10.7,400.0],["2022-01-11",10.7,10.7,10.7,10.7,0.0],["2022-01-12",10.7,10.7,10.7,10.7,0.0],["2022-01-13",10.75,10.75,10.75,10.75,400.0],["2022-01-14",10.52,10.74,10.5,10.6,2500.0],["2022-01-18",10.55,10.55,10.55,10.55,400.0],["2022-01-19",10.53,10.73,10.44,10.71,3300.0],["2022-01-20",10.45,10.45,10.42,10.43,3000.0],["2022-01-21",10.38,10.38,10.38,10.38,1100.0],["2022-01-24",10.38,10.75,10.25,10.75,5800.0],["2022-01-25",10.75,10.75,10.67,10.67,1100.0],["2022-01-26",10.3,10.34,10.3,10.32,800.0],["2022-01-27",10.6,10.6,10.6,10.6,200.0],["2022-01-28",10.5,10.5,10.5,10.5,1000.0],["2022-01-31",10.63,10.7,10.5,10.57,1200.0],["2022-02-01",10.57,10.57,10.57,10.57,0.0],["2022-02-02",10.47,10.47,10.47,10.47,900.0],["2022-02-03",10.75,10.75,10.74,10.75,1200.0],["2022-02-04",10.75,10.75,10.75,10.75,0.0],["2022-02-07",10.75,10.75,10.75,10.75,0.0],["2022-02-08",10.56,10.56,10.56,10.56,700.0],["2022-02-09",10.56,10.56,10.56,10.56,0.0],["2022-02-10",10.6,10.6,10.59,10.59,500.0],["2022-02-11",10.59,10.59,10.59,10.59,0.0],["2022-02-14",10.49,10.6,9.88,10.16,7400.0],["2022-02-15",10.2,10.3,10.06,10.2,7500.0],["2022-02-16",10.15,10.3,10.15,10.16,5800.0],["2022-02-17",10.16,10.2,10.15,10.16,1500.0],["2022-02-18",10.15,10.15,9.93,10.0,1500.0],["2022-02-22",9.9,10.27,9.9,9.9,4400.0],["2022-02-23",9.92,10.22,9.91,9.91,900.0],["2022-02-24",9.9,10.11,9.9,9.91,1300.0],["2022-02-25",9.9,10.18,9.88,10.16,1800.0],["2022-02-28",10.3,10.3,9.92,10.0,4000.0],["2022-03-01",10.0,10.05,10.0,10.01,1000.0],["2022-03-02",10.01,10.24,10.01,10.1,1800.0],["2022-03-03",10.1,10.1,10.1,10.1,800.0],["2022-03-04",10.13,10.13,9.89,9.89,800.0],["2022-03-07",9.89,9.9,9.87,9.9,1500.0],["2022-03-08",10.01,10.05,9.94,9.94,900.0],["2022-03-09",9.96,10.0,9.91,10.0,2200.0],["2022-03-10",9.91,10.0,9.87,9.88,2000.0],["2022-03-11",9.85,10.24,9.85,9.91,4000.0],["2022-03-14",9.91,10.24,9.87,9.89,1500.0],["2022-03-15",9.88,9.99,9.77,9.78,2400.0],["2022-03-16",9.78,10.0,9.78,9.95,2000.0],["2022-03-17",9.85,10.2,9.85,10.06,4900.0],["2022-03-18",9.91,10.09,9.91,10.09,1400.0],["2022-03-21",9.9,10.2,9.9,10.2,1200.0],["2022-03-22",10.19,10.19,9.93,9.95,2800.0],["2022-03-23",9.9,10.21,9.81,10.06,27100.0],["2022-03-24",9.92,10.01,9.9,10.01,1200.0],["2022-03-25",10.07,10.07,9.9,9.92,900.0],["2022-03-28",9.95,9.98,9.8,9.98,5000.0],["2022-03-29",9.81,10.04,9.81,9.91,4500.0],["2022-03-30",9.9,10.14,9.9,10.13,2900.0],["2022-03-31",9.98,9.98,9.79,9.9,7400.0],["2022-04-01",9.79,9.95,9.79,9.82,2300.0],["2022-04-04",10.0,10.0,9.79,9.79,4900.0],["2022-04-05",9.8,9.93,9.77,9.77,14100.0],["2022-04-06",9.8,9.89,9.76,9.86,2800.0],["2022-04-07",9.86,9.86,9.86,9.86,0.0],["2022-04-08",9.87,9.87,9.8,9.8,2900.0],["2022-04-11",9.75,9.8,9.73,9.75,17600.0],["2022-04-12",9.75,9.75,9.58,9.67,11200.0],["2022-04-13",9.69,9.69,9.56,9.56,19800.0],["2022-04-14",9.65,9.65,9.5,9.5,6800.0],["2022-04-18",9.6,9.6,9.45,9.45,3300.0],["2022-04-19",9.4,9.55,9.27,9.55,8200.0],["2022-04-20",9.53,9.53,9.53,9.53,200.0],["2022-04-21",9.46,9.74,9.46,9.49,5700.0],["2022-04-22",9.34,9.35,9.34,9.35,600.0],["2022-04-25",9.29,9.29,9.29,9.29,300.0],["2022-04-26",9.33,9.34,9.2,9.2,9900.0],["2022-04-27",9.37,9.42,9.37,9.42,200.0],["2022-04-28",9.38,9.38,9.2,9.2,4100.0],["2022-04-29",9.04,9.06,9.02,9.06,1000.0],["2022-05-02",9.1,9.3,9.1,9.21,2900.0],["2022-05-03",9.15,9.15,9.15,9.15,100.0],["2022-05-04",9.15,9.15,9.15,9.15,0.0],["2022-05-05",9.15,9.15,9.15,9.15,100.0],["2022-05-06",9.15,9.15,9.15,9.15,0.0],["2022-05-09",9.15,9.28,9.15,9.28,600.0],["2022-05-10",9.23,9.23,9.23,9.23,200.0],["2022-05-11",9.18,9.18,8.88,8.88,3600.0],["2022-05-12",8.99,9.08,8.95,8.95,1300.0],["2022-05-13",8.8,9.0,8.75,8.96,2700.0],["2022-05-16",8.96,8.96,8.96,8.96,0.0],["2022-05-17",8.78,9.14,8.78,9.14,300.0],["2022-05-18",8.75,8.75,8.75,8.75,800.0],["2022-05-19",8.87,9.17,8.85,8.85,4100.0],["2022-05-20",8.76,8.76,8.76,8.76,400.0],["2022-05-23",9.05,9.05,9.05,9.05,2000.0],["2022-05-24",9.13,9.17,9.13,9.17,600.0],["2022-05-25",9.3,9.44,9.3,9.44,600.0],["2022-05-26",9.44,9.44,9.44,9.44,0.0],["2022-05-27",9.44,9.44,9.44,9.44,0.0],["2022-05-31",9.3,9.3,9.3,9.3,500.0],["2022-06-01",9.25,9.25,9.25,9.25,100.0],["2022-06-02",9.21,9.21,9.16,9.19,2000.0],["2022-06-03",9.18,9.2,9.18,9.2,500.0],["2022-06-06",9.15,9.25,8.99,9.24,1100.0],["2022-06-07",9.21,9.25,8.81,9.01,9200.0],["2022-06-08",9.01,9.13,9.01,9.01,8700.0],["2022-06-09",9.01,9.25,9.01,9.23,800.0],["2022-06-10",9.05,9.06,9.05,9.06,500.0],["2022-06-13",9.05,9.05,8.8,9.0,5200.0],["2022-06-14",8.9,8.9,8.9,8.9,200.0],["2022-06-15",8.75,8.85,8.75,8.85,600.0],["2022-06-16",9.0,9.4,8.45,9.0,11400.0],["2022-06-17",8.99,9.52,8.6,8.99,12600.0],["2022-06-21",9.0,9.14,8.55,9.1,5600.0],["2022-06-22",9.1,9.1,9.1,9.1,0.0],["2022-06-23",9.05,9.05,8.75,8.75,1600.0],["2022-06-24",8.67,9.24,8.6,8.6,13600.0],["2022-06-27",8.75,8.92,8.56,8.57,4300.0],["2022-06-28",8.67,8.75,8.55,8.65,5600.0],["2022-06-29",8.56,8.56,8.38,8.5,4800.0],["2022-06-30",8.4,8.7,8.4,8.69,2000.0],["2022-07-01",9.04,9.04,8.7,8.82,3300.0],["2022-07-05",8.55,8.79,8.55,8.79,3700.0],["2022-07-06",8.55,9.3,8.5,9.3,2800.0],["2022-07-07",8.91,9.66,8.79,9.27,9400.0],["2022-07-08",9.57,9.62,9.27,9.27,1400.0],["2022-07-11",9.56,9.69,9.0,9.28,8800.0],["2022-07-12",9.38,9.74,9.1,9.27,4600.0],["2022-07-13",9.25,9.43,8.8,8.8,4800.0],["2022-07-14",8.65,8.95,8.2,8.45,3400.0],["2022-07-15",8.61,9.1,8.3,8.32,3000.0],["2022-07-18",8.31,8.79,8.31,8.79,800.0],["2022-07-19",8.52,8.98,8.52,8.57,2800.0],["2022-07-20",8.99,8.99,8.8,8.8,1300.0],["2022-07-21",8.42,8.42,8.42,8.42,200.0],["2022-07-22",8.46,8.46,8.46,8.46,200.0],["2022-07-25",8.75,8.75,8.57,8.57,1700.0],["2022-07-26",8.65,8.74,8.57,8.57,1000.0],["2022-07-27",8.5,8.75,8.38,8.38,4500.0],["2022-07-28",8.55,8.55,8.5,8.5,500.0],["2022-07-29",8.5,8.59,8.49,8.58,4800.0],["2022-08-01",8.5,8.5,8.5,8.5,400.0],["2022-08-02",8.38,8.6,8.29,8.4,3800.0],["2022-08-03",8.4,8.4,8.4,8.4,300.0],["2022-08-04",8.4,8.4,8.4,8.4,400.0],["2022-08-05",8.31,8.31,8.31,8.31,400.0],["2022-08-08",8.3,8.56,8.3,8.47,2600.0],["2022-08-09",8.5,8.5,8.31,8.36,1800.0],["2022-08-10",8.31,8.57,8.15,8.25,4800.0],["2022-08-11",8.35,8.35,8.21,8.21,400.0],["2022-08-12",8.13,8.65,8.13,8.65,7600.0],["2022-08-15",8.48,8.5,8.48,8.5,1300.0],["2022-08-16",8.64,8.64,8.5,8.5,2300.0],["2022-08-17",8.58,8.58,8.19,8.44,3600.0],["2022-08-18",8.24,8.5,8.24,8.42,1600.0],["2022-08-19",10.0,10.25,9.59,9.81,113100.0],["2022-08-22",9.95,10.17,9.61,10.1,19300.0],["2022-08-23",10.15,10.15,10.02,10.06,5100.0],["2022-08-24",10.04,10.09,10.0,10.05,2400.0],["2022-08-25",10.05,10.1,9.96,10.05,2000.0],["2022-08-26",9.8,9.97,9.8,9.93,4800.0],["2022-08-29",9.89,10.15,9.89,10.14,3200.0],["2022-08-30",10.13,10.13,10.05,10.05,1600.0],["2022-08-31",9.96,10.19,9.96,10.19,1600.0],["2022-09-01",10.14,10.52,9.98,10.06,4600.0],["2022-09-02",10.01,10.04,9.85,9.94,4900.0],["2022-09-06",9.87,10.1,9.76,9.86,13900.0],["2022-09-07",9.8,9.92,9.76,9.85,24800.0],["2022-09-08",9.98,10.01,9.9,9.98,1500.0],["2022-09-09",9.95,10.05,9.9,10.05,3200.0],["2022-09-12",9.99,10.05,9.9,10.01,12100.0],["2022-09-13",9.86,10.08,9.86,9.92,11900.0],["2022-09-14",9.86,9.97,9.86,9.9,32600.0],["2022-09-15",9.9,10.03,9.9,10.03,7200.0],["2022-09-16",10.04,10.11,9.95,10.11,12400.0],["2022-09-19",10.13,10.45,10.1,10.1,6800.0],["2022-09-20",10.1,10.15,10.0,10.0,4600.0],["2022-09-21",10.13,10.13,10.08,10.11,3600.0],["2022-09-22",10.07,10.07,10.05,10.06,800.0],["2022-09-23",9.94,10.09,9.66,9.81,6000.0],["2022-09-26",9.88,9.91,9.88,9.91,1000.0],["2022-09-27",9.91,9.95,9.89,9.91,2400.0],["2022-09-28",9.91,9.91,9.91,9.91,100.0],["2022-09-29",9.87,9.91,9.81,9.85,1500.0],["2022-09-30",10.0,10.47,9.95,10.17,32300.0],["2022-10-03",10.5,10.95,10.5,10.65,12600.0],["2022-10-04",10.69,10.77,10.57,10.57,9400.0],["2022-10-05",10.5,10.56,10.35,10.35,8600.0],["2022-10-06",10.48,11.19,10.48,11.1,27700.0],["2022-10-07",11.09,11.14,10.81,10.99,4600.0],["2022-10-10",10.73,11.34,10.47,10.96,6500.0],["2022-10-11",10.57,11.02,10.14,10.72,7400.0],["2022-10-12",10.87,10.88,10.84,10.84,1400.0],["2022-10-13",10.9,10.99,10.79,10.99,3700.0],["2022-10-14",10.41,11.02,10.41,11.02,4800.0],["2022-10-17",11.0,11.22,10.95,11.0,4300.0],["2022-10-18",11.01,11.04,11.01,11.03,2000.0],["2022-10-19",10.95,11.03,10.86,10.88,9100.0],["2022-10-20",11.1,11.3,10.96,11.3,6000.0],["2022-10-21",11.29,11.64,11.26,11.44,8300.0],["2022-10-24",11.14,11.8,11.14,11.78,3700.0],["2022-10-25",11.8,12.0,11.67,12.0,2700.0],["2022-10-26",11.95,11.98,11.84,11.84,6700.0],["2022-10-27",11.95,12.39,11.83,12.29,12700.0],["2022-10-28",12.07,12.5,12.07,12.36,10600.0],["2022-10-31",12.24,12.74,11.95,12.58,7300.0],["2022-11-01",12.65,12.94,12.59,12.77,7700.0],["2022-11-02",12.77,12.92,12.73,12.82,5900.0],["2022-11-03",12.69,12.98,12.69,12.78,4400.0],["2022-11-04",12.98,13.22,12.69,13.12,5800.0],["2022-11-07",14.0,14.0,12.98,13.24,5600.0],["2022-11-08",13.15,13.25,12.99,13.25,2800.0],["2022-11-09",13.01,13.2,12.21,13.2,13500.0],["2022-11-10",12.36,12.56,12.32,12.45,1900.0],["2022-11-11",12.5,12.65,12.38,12.46,4600.0],["2022-11-14",12.46,12.75,12.46,12.68,2400.0],["2022-11-15",12.71,12.71,12.46,12.61,6900.0],["2022-11-16",12.59,12.96,12.59,12.85,2300.0],["2022-11-17",12.96,12.99,12.84,12.96,1300.0],["2022-11-18",12.99,13.44,12.99,13.41,2600.0],["2022-11-21",13.5,13.72,13.05,13.27,5700.0],["2022-11-22",13.44,13.71,13.2,13.25,2100.0],["2022-11-23",13.58,13.64,13.43,13.61,1200.0],["2022-11-25",13.71,13.71,13.5,13.5,1800.0],["2022-11-28",13.45,13.72,13.01,13.26,2200.0],["2022-11-29",13.21,13.21,12.97,12.97,600.0],["2022-11-30",13.12,13.48,13.12,13.4,1800.0],["2022-12-01",13.69,13.72,13.46,13.46,5900.0],["2022-12-02",13.55,13.55,13.46,13.46,1700.0],["2022-12-05",13.43,13.43,13.43,13.43,600.0],["2022-12-06",13.05,13.05,12.79,12.9,700.0],["2022-12-07",12.8,12.85,12.79,12.85,1300.0],["2022-12-08",12.91,12.91,12.79,12.79,300.0],["2022-12-09",12.79,12.79,12.79,12.79,0.0],["2022-12-12",12.32,12.32,11.05,12.15,6800.0],["2022-12-13",12.04,12.05,11.9,11.9,1100.0],["2022-12-14",11.5,11.5,11.35,11.35,1000.0],["2022-12-15",11.0,11.13,11.0,11.1,5300.0],["2022-12-16",11.24,11.24,11.0,11.1,2500.0],["2022-12-19",11.19,11.19,10.5,10.52,1200.0],["2022-12-20",10.6,11.77,10.6,11.77,7000.0],["2022-12-21",11.24,11.24,10.91,10.91,30800.0],["2022-12-22",11.08,11.08,11.0,11.0,1000.0],["2022-12-23",11.01,11.01,10.98,11.01,1100.0],["2022-12-27",11.15,11.15,10.99,10.99,1600.0],["2022-12-28",10.82,11.05,10.82,11.05,3100.0],["2022-12-29",12.45,13.9,12.45,13.71,62900.0],["2022-12-30",13.94,14.35,13.79,14.19,28900.0],["2023-01-03",14.22,14.3,13.28,13.28,19700.0],["2023-01-04",14.5,14.5,13.42,13.48,19000.0],["2023-01-05",13.81,14.14,13.41,14.14,11300.0],["2023-01-06",14.5,14.5,13.69,14.17,21300.0],["2023-01-09",14.5,14.5,14.0,14.25,11000.0],["2023-01-10",14.5,14.88,14.15,14.52,30700.0],["2023-01-11",14.52,14.56,14.07,14.25,8300.0],["2023-01-12",14.33,14.4,14.1,14.23,5000.0],["2023-01-13",14.4,14.4,14.23,14.3,700.0],["2023-01-17",14.3,14.3,14.11,14.3,6800.0],["2023-01-18",14.29,14.3,14.16,14.3,4600.0],["2023-01-19",14.19,14.3,13.42,13.69,16800.0],["2023-01-20",13.87,13.96,13.51,13.52,16600.0],["2023-01-23",13.98,14.58,13.98,14.25,29400.0],["2023-01-24",14.55,14.85,14.23,14.71,27400.0],["2023-01-25",14.75,14.87,14.53,14.79,12700.0],["2023-01-26",14.87,15.85,14.83,15.51,48500.0],["2023-01-27",15.51,15.75,15.3,15.67,9300.0],["2023-01-30",15.68,16.25,15.68,16.13,17400.0],["2023-01-31",16.56,16.56,16.03,16.28,10700.0],["2023-02-01",16.39,16.39,16.04,16.08,4900.0],["2023-02-02",16.1,16.28,16.06,16.13,15300.0],["2023-02-03",16.15,16.59,16.15,16.5,29200.0],["2023-02-06",16.69,16.69,16.17,16.3,21500.0],["2023-02-07",16.47,16.47,14.92,15.13,25300.0],["2023-02-08",14.76,15.76,14.5,15.76,19000.0],["2023-02-09",15.93,16.39,15.93,16.39,11300.0],["2023-02-10",16.5,16.5,15.9,16.03,6100.0],["2023-02-13",16.05,16.77,15.75,16.54,12200.0],["2023-02-14",16.77,16.97,16.39,16.9,8100.0],["2023-02-15",16.85,16.98,16.0,16.73,14800.0],["2023-02-16",16.12,16.19,15.2,15.91,11300.0],["2023-02-17",15.9,16.24,15.68,16.02,21900.0],["2023-02-21",16.2,16.23,15.69,16.0,10200.0],["2023-02-22",15.98,16.94,15.79,16.65,21900.0],["2023-02-23",16.65,16.9,16.4,16.69,16700.0],["2023-02-24",16.69,16.93,16.0,16.91,10300.0],["2023-02-27",16.4,16.93,16.4,16.89,4500.0],["2023-02-28",16.46,16.89,16.31,16.8,6700.0],["2023-03-01",16.4,17.21,16.4,17.03,15400.0],["2023-03-02",16.9,17.11,16.82,16.92,5400.0],["2023-03-03",16.53,16.85,16.53,16.64,1900.0],["2023-03-06",16.76,16.92,16.28,16.78,4400.0],["2023-03-07",17.01,17.02,16.17,16.61,9500.0],["2023-03-08",16.61,16.62,16.39,16.39,2600.0],["2023-03-09",16.35,16.68,16.1,16.14,1900.0],["2023-03-10",16.66,16.66,16.37,16.37,1400.0],["2023-03-13",16.01,16.45,15.3,15.95,29700.0],["2023-03-14",15.66,16.65,15.66,16.33,7900.0],["2023-03-15",15.67,16.21,15.67,15.89,2800.0],["2023-03-16",16.15,16.48,15.94,16.12,4000.0],["2023-03-17",16.09,16.74,15.85,16.74,27400.0],["2023-03-20",16.59,16.69,16.09,16.56,9400.0],["2023-03-21",15.98,16.68,15.98,16.17,3600.0],["2023-03-22",16.19,16.69,16.06,16.23,10200.0],["2023-03-23",16.34,16.72,16.25,16.29,4600.0],["2023-03-24",16.1,16.91,15.9,16.58,9900.0],["2023-03-27",16.5,16.75,16.06,16.54,7000.0],["2023-03-28",16.84,16.92,16.3,16.71,7200.0],["2023-03-29",16.89,17.34,16.77,17.25,14600.0],["2023-03-30",18.15,21.13,18.15,20.9,133900.0],["2023-03-31",21.18,21.8,18.16,20.04,67000.0],["2023-04-03",20.0,20.0,19.05,19.88,20000.0],["2023-04-04",19.51,19.88,19.51,19.88,8300.0],["2023-04-05",19.68,20.96,19.39,20.72,55800.0],["2023-04-06",20.72,21.38,20.36,20.36,27700.0],["2023-04-10",21.0,21.0,19.49,20.84,14700.0],["2023-04-11",20.46,20.85,20.38,20.79,2500.0],["2023-04-12",20.5,20.95,20.14,20.89,7700.0],["2023-04-13",20.5,20.5,19.89,20.21,24800.0],["2023-04-14",19.98,20.44,19.66,20.15,8900.0],["2023-04-17",20.14,20.15,19.41,19.9,12400.0],["2023-04-18",19.72,20.5,19.41,20.24,19100.0],["2023-04-19",19.86,20.74,19.56,20.62,10600.0],["2023-04-20",20.6,21.76,20.15,20.99,31800.0],["2023-04-21",20.71,21.0,20.35,20.37,4600.0],["2023-04-24",20.29,21.25,20.29,21.24,13000.0],["2023-04-25",20.95,21.5,20.95,21.4,8300.0],["2023-04-26",21.72,21.72,20.65,21.68,9500.0],["2023-04-27",21.55,22.0,21.23,21.8,5600.0],["2023-04-28",21.78,22.49,21.65,21.75,14400.0],["2023-05-01",22.17,23.79,21.81,22.36,38400.0],["2023-05-02",22.4,22.7,21.8,22.13,8800.0],["2023-05-03",22.51,22.92,21.76,22.44,9000.0],["2023-05-04",22.05,22.29,21.37,21.7,6000.0],["2023-05-05",21.99,23.0,21.8,21.92,6600.0],["2023-05-08",22.27,22.49,21.83,21.83,4700.0],["2023-05-09",21.8,22.14,21.31,21.75,16000.0],["2023-05-10",21.42,22.62,21.31,21.98,18900.0],["2023-05-11",22.2,22.2,21.31,21.65,7400.0],["2023-05-12",21.67,21.95,21.38,21.63,4700.0],["2023-05-15",21.9,21.9,21.06,21.25,13800.0],["2023-05-16",21.25,21.25,20.05,20.82,20200.0],["2023-05-17",20.54,20.54,19.51,19.96,19900.0],["2023-05-18",19.89,19.89,19.56,19.63,5700.0],["2023-05-19",20.02,20.09,18.76,18.95,11300.0],["2023-05-22",19.55,19.95,19.38,19.95,4300.0],["2023-05-23",19.88,19.89,19.52,19.82,6200.0],["2023-05-24",19.7,19.7,19.63,19.7,800.0],["2023-05-25",19.4,19.4,18.12,19.25,8000.0],["2023-05-26",19.16,19.29,18.72,19.25,2500.0],["2023-05-30",18.83,18.88,18.83,18.88,800.0],["2023-05-31",18.75,18.75,18.1,18.55,3900.0],["2023-06-01",18.33,18.91,18.25,18.88,3100.0],["2023-06-02",18.77,19.74,18.77,19.47,4100.0],["2023-06-05",19.0,19.78,19.0,19.22,1500.0],["2023-06-06",19.01,19.75,18.6,19.18,8000.0],["2023-06-07",18.62,19.3,18.62,18.77,7200.0],["2023-06-08",18.96,21.1,18.61,19.8,24500.0],["2023-06-09",19.43,19.8,19.1,19.73,4900.0],["2023-06-12",19.36,21.39,19.36,21.37,16800.0],["2023-06-13",21.4,22.5,21.37,21.4,25000.0],["2023-06-14",21.4,22.35,21.25,21.25,5500.0],["2023-06-15",22.0,22.05,21.38,22.05,7300.0],["2023-06-16",21.78,23.48,21.29,23.0,17000.0],["2023-06-20",22.91,22.99,21.8,22.4,6800.0],["2023-06-21",22.0,22.44,21.05,21.7,9000.0],["2023-06-22",22.0,22.0,20.76,20.76,2000.0],["2023-06-23",21.51,21.51,20.8,21.41,6500.0],["2023-06-26",21.49,24.0,21.49,24.0,26700.0],["2023-06-27",23.73,25.69,23.73,25.67,39800.0],["2023-06-28",25.55,26.25,25.36,26.16,13300.0],["2023-06-29",26.4,26.4,25.63,25.95,8300.0],["2023-06-30",25.7,25.8,25.4,25.56,7900.0],["2023-07-03",25.65,26.25,25.51,26.25,7000.0],["2023-07-05",26.0,26.0,25.5,25.89,4800.0],["2023-07-06",25.51,25.92,24.09,25.21,13600.0],["2023-07-07",24.25,26.06,24.25,26.06,4800.0],["2023-07-10",25.45,25.98,24.61,24.75,8200.0],["2023-07-11",24.72,25.8,24.72,25.39,3000.0],["2023-07-12",25.3,25.7,25.11,25.11,3000.0],["2023-07-13",25.2,25.36,24.62,25.36,3500.0],["2023-07-14",24.8,25.0,23.19,24.01,18300.0],["2023-07-17",23.87,24.5,23.87,24.44,5100.0],["2023-07-18",24.05,25.08,23.75,24.22,5200.0],["2023-07-19",24.0,24.98,24.0,24.12,2200.0],["2023-07-20",24.12,24.72,24.1,24.1,4700.0],["2023-07-21",24.13,24.46,23.76,23.76,3100.0],["2023-07-24",23.76,23.97,23.55,23.55,5400.0],["2023-07-25",23.45,23.45,21.6,22.1,23900.0],["2023-07-26",22.3,22.54,21.03,21.94,9300.0],["2023-07-27",21.55,22.97,21.55,22.71,9900.0],["2023-07-28",22.57,23.51,22.57,23.31,10600.0],["2023-07-31",23.31,24.88,23.26,23.8,12000.0],["2023-08-01",23.3,23.78,23.2,23.3,4500.0],["2023-08-02",23.17,23.31,21.89,23.31,14300.0],["2023-08-03",22.99,23.66,22.99,23.18,3500.0],["2023-08-04",23.66,23.74,22.93,23.04,7500.0],["2023-08-07",23.09,23.24,21.91,22.44,3900.0],["2023-08-08",22.13,22.28,20.49,21.19,15400.0],["2023-08-09",21.24,21.67,20.57,20.58,3900.0],["2023-08-10",20.61,20.61,19.12,19.12,19600.0],["2023-08-11",19.5,19.5,18.06,18.69,19600.0],["2023-08-14",18.89,19.95,18.56,18.56,18700.0],["2023-08-15",21.0,22.75,21.0,21.15,38900.0],["2023-08-16",20.77,22.4,20.77,21.52,10100.0],["2023-08-17",21.92,22.59,21.43,21.43,8800.0],["2023-08-18",21.24,21.99,21.1,21.65,8800.0],["2023-08-21",21.87,22.53,21.11,22.36,5100.0],["2023-08-22",22.54,22.54,21.69,21.93,6300.0],["2023-08-23",22.67,22.67,21.5,22.5,6300.0],["2023-08-24",22.35,22.74,21.85,22.0,7300.0],["2023-08-25",22.64,22.72,21.18,22.72,12000.0],["2023-08-28",22.72,22.86,22.55,22.55,12800.0],["2023-08-29",22.56,23.27,22.0,22.3,7900.0],["2023-08-30",22.42,22.69,21.85,22.07,6500.0],["2023-08-31",22.12,22.48,21.78,22.48,8400.0],["2023-09-01",22.48,22.56,22.3,22.35,2500.0],["2023-09-05",22.53,23.25,22.4,22.94,9000.0],["2023-09-06",22.5,23.09,22.0,22.01,5700.0],["2023-09-07",21.71,22.31,21.71,21.84,3000.0],["2023-09-08",21.79,21.99,21.52,21.58,3000.0],["2023-09-11",21.72,21.74,21.4,21.49,4400.0],["2023-09-12",22.29,22.35,21.75,21.76,10700.0],["2023-09-13",22.02,22.02,21.42,21.42,3300.0],["2023-09-14",21.46,21.46,20.52,21.22,5700.0],["2023-09-15",21.14,21.65,20.51,21.42,25100.0],["2023-09-18",21.09,21.58,21.09,21.12,9600.0],["2023-09-19",21.12,21.12,20.56,20.76,5300.0],["2023-09-20",21.19,21.32,20.25,20.5,11700.0],["2023-09-21",20.37,20.95,19.81,20.11,3800.0],["2023-09-22",20.49,21.28,20.22,21.02,16900.0],["2023-09-25",20.66,21.53,20.66,21.3,5900.0],["2023-09-26",21.12,21.65,21.11,21.11,5400.0],["2023-09-27",22.03,22.32,21.16,21.25,6300.0],["2023-09-28",22.13,22.13,21.25,21.49,2400.0],["2023-09-29",22.69,23.0,20.76,21.3,31200.0],["2023-10-02",21.3,21.98,21.12,21.98,10700.0],["2023-10-03",21.44,21.44,21.44,21.44,400.0],["2023-10-04",21.19,21.75,21.0,21.28,13900.0],["2023-10-05",21.3,21.3,20.82,20.82,4500.0],["2023-10-06",20.98,20.98,20.82,20.95,1900.0],["2023-10-09",21.23,21.23,20.5,20.99,8400.0],["2023-10-10",20.99,21.23,20.92,21.23,3100.0],["2023-10-11",20.97,21.1,20.7,20.7,5500.0],["2023-10-12",20.61,21.05,20.5,20.88,4700.0],["2023-10-13",21.07,21.51,20.7,21.25,6500.0],["2023-10-16",20.9,21.45,20.7,21.04,21200.0],["2023-10-17",21.06,21.58,21.06,21.51,6400.0],["2023-10-18",21.5,22.5,21.5,21.91,22500.0],["2023-10-19",22.0,22.2,21.53,21.8,5400.0],["2023-10-20",21.85,22.3,21.76,21.92,2800.0],["2023-10-23",22.1,23.45,22.1,23.1,8300.0],["2023-10-24",23.1,23.9,22.76,22.93,6500.0],["2023-10-25",22.89,22.89,22.7,22.7,5100.0],["2023-10-26",22.68,22.87,22.68,22.78,5100.0],["2023-10-27",22.7,22.73,22.68,22.73,3600.0],["2023-10-30",22.58,22.58,22.32,22.32,11100.0],["2023-10-31",22.39,22.45,21.69,22.08,6500.0],["2023-11-01",21.9,21.96,21.44,21.59,8600.0],["2023-11-02",21.5,22.29,21.5,21.95,4000.0],["2023-11-03",22.21,22.21,21.63,21.88,4400.0],["2023-11-06",21.72,21.78,21.72,21.78,700.0],["2023-11-07",21.7,21.88,21.68,21.68,4200.0],["2023-11-08",21.94,22.35,21.68,21.68,3700.0],["2023-11-09",21.95,21.95,21.7,21.72,2300.0],["2023-11-10",21.91,22.13,21.91,21.91,2800.0],["2023-11-13",21.57,22.2,21.57,21.95,3200.0],["2023-11-14",22.4,22.7,21.88,22.7,6700.0],["2023-11-15",22.59,22.69,22.14,22.14,2600.0],["2023-11-16",21.9,22.1,21.9,21.96,2100.0],["2023-11-17",21.9,22.49,21.9,22.3,5300.0],["2023-11-20",22.57,22.99,22.25,22.26,7500.0],["2023-11-21",22.44,22.44,21.92,22.13,5600.0],["2023-11-22",22.05,22.18,22.05,22.18,1400.0],["2023-11-24",22.28,22.55,22.28,22.43,900.0],["2023-11-27",22.49,22.99,22.49,22.55,3400.0],["2023-11-28",22.8,22.8,22.59,22.59,1200.0],["2023-11-29",22.8,23.5,22.8,23.15,7800.0],["2023-11-30",22.9,23.49,22.7,23.22,5400.0],["2023-12-01",22.92,23.8,22.92,23.8,9400.0],["2023-12-04",23.53,23.8,22.5,23.5,6800.0],["2023-12-05",23.07,23.71,23.07,23.3,5600.0],["2023-12-06",22.9,23.19,22.58,23.0,5900.0],["2023-12-07",23.0,23.0,22.64,22.65,3500.0],["2023-12-08",22.6,23.09,22.52,23.09,6800.0],["2023-12-11",23.01,23.65,23.01,23.4,21200.0],["2023-12-12",23.25,23.75,23.14,23.44,5200.0],["2023-12-13",23.44,24.0,23.43,23.43,11600.0],["2023-12-14",23.74,24.05,23.47,24.05,1600.0],["2023-12-15",24.0,24.5,24.0,24.08,7200.0],["2023-12-18",24.1,24.1,23.58,23.68,3900.0],["2023-12-19",23.84,24.08,23.84,24.08,900.0],["2023-12-20",24.48,24.48,24.39,24.39,1400.0],["2023-12-21",24.41,24.41,24.13,24.13,1700.0],["2023-12-22",24.05,24.25,23.75,23.88,5900.0],["2023-12-26",23.82,24.42,23.01,23.5,11200.0],["2023-12-27",23.33,23.55,22.7,23.15,10600.0],["2023-12-28",23.23,23.7,22.65,22.78,10900.0],["2023-12-29",22.6,22.6,22.01,22.13,10500.0],["2024-01-02",22.66,22.92,22.6,22.66,5600.0],["2024-01-03",23.23,23.25,22.66,23.05,2300.0],["2024-01-04",22.64,22.66,21.99,21.99,15900.0],["2024-01-05",21.99,22.55,21.99,22.2,2200.0],["2024-01-08",22.22,23.25,22.22,23.19,5200.0],["2024-01-09",23.15,23.94,23.15,23.57,5300.0],["2024-01-10",24.02,28.65,24.02,27.81,76100.0],["2024-01-11",28.45,28.7,27.09,28.07,25300.0],["2024-01-12",28.21,28.62,27.51,28.31,13200.0],["2024-01-16",28.5,29.5,28.23,29.25,49100.0],["2024-01-17",29.31,32.29,28.94,31.87,38500.0],["2024-01-18",31.79,32.07,28.92,30.47,44300.0],["2024-01-19",30.24,30.36,27.82,30.2,14100.0],["2024-01-22",29.97,31.29,29.97,31.25,12400.0],["2024-01-23",31.4,31.5,30.54,30.6,8300.0],["2024-01-24",30.65,31.84,30.65,31.6,9200.0],["2024-01-25",32.0,32.0,30.5,31.61,9000.0],["2024-01-26",31.9,31.9,30.31,30.49,7200.0],["2024-01-29",30.66,31.0,29.95,30.52,13100.0],["2024-01-30",30.65,31.86,29.26,31.59,9700.0],["2024-01-31",31.62,31.62,30.61,30.8,7200.0],["2024-02-01",30.99,31.91,30.91,31.4,7800.0],["2024-02-02",31.21,31.99,29.95,31.99,4700.0],["2024-02-05",31.99,31.99,30.55,31.98,10200.0],["2024-02-06",31.6,32.76,31.2,32.66,16500.0],["2024-02-07",33.0,34.25,32.74,33.65,17700.0],["2024-02-08",34.1,34.25,33.77,34.25,15800.0],["2024-02-09",33.92,36.47,33.92,36.28,18500.0],["2024-02-12",36.0,36.98,35.25,36.25,10000.0],["2024-02-13",36.88,37.0,33.96,36.65,11600.0],["2024-02-14",36.65,37.39,33.75,37.14,11100.0],["2024-02-15",36.69,37.32,35.58,36.61,9800.0],["2024-02-16",37.0,37.43,35.99,37.4,10700.0],["2024-02-20",37.5,37.5,36.0,36.99,16200.0],["2024-02-21",36.43,37.0,36.0,36.38,15100.0],["2024-02-22",35.75,35.75,34.34,34.55,8500.0],["2024-02-23",34.98,35.49,34.88,35.41,9000.0],["2024-02-26",35.09,35.25,34.13,34.47,15000.0],["2024-02-27",34.05,35.26,32.0,33.5,17100.0],["2024-02-28",34.93,36.36,34.37,36.36,13700.0],["2024-02-29",36.37,36.99,35.98,35.98,14000.0],["2024-03-01",35.42,36.9,35.42,36.15,8400.0],["2024-03-04",36.15,36.15,34.43,35.25,11500.0],["2024-03-05",34.54,35.35,33.71,34.23,8200.0],["2024-03-06",34.65,38.9,34.65,38.01,33200.0],["2024-03-07",37.67,42.01,37.67,41.65,59300.0],["2024-03-08",42.5,45.37,40.15,41.77,50600.0],["2024-03-11",41.92,42.21,39.46,41.59,18000.0],["2024-03-12",41.45,42.64,40.93,41.92,12200.0],["2024-03-13",41.73,42.36,40.24,42.18,11700.0],["2024-03-14",41.03,42.5,41.03,42.45,10200.0],["2024-03-15",42.25,45.71,41.95,45.71,49500.0],["2024-03-18",44.7,45.25,41.91,42.41,32700.0],["2024-03-19",42.2,44.0,42.0,42.93,16500.0],["2024-03-20",40.75,42.9,40.75,42.9,17300.0],["2024-03-21",42.66,43.0,42.16,43.0,5700.0],["2024-03-22",43.41,44.24,42.55,44.18,15900.0],["2024-03-25",43.77,43.99,43.12,43.95,8200.0],["2024-03-26",43.95,44.2,43.17,43.65,10000.0],["2024-03-27",43.6,43.78,43.02,43.78,4100.0],["2024-03-28",45.0,52.0,44.1,49.77,58400.0],["2024-04-01",50.7,53.5,48.66,50.73,71700.0],["2024-04-02",51.41,53.41,47.63,52.49,32100.0],["2024-04-03",52.36,56.83,51.69,55.14,46100.0],["2024-04-04",55.5,59.5,54.01,54.99,68500.0],["2024-04-05",54.51,61.7,54.51,60.8,48000.0],["2024-04-08",61.25,61.25,50.0,51.4,60100.0],["2024-04-09",50.32,53.32,48.21,51.53,45100.0],["2024-04-10",51.5,51.77,50.3,51.14,18000.0],["2024-04-11",52.23,53.08,50.09,51.35,16800.0],["2024-04-12",50.67,50.67,45.0,45.99,26700.0],["2024-04-15",45.58,49.58,45.58,46.89,33500.0],["2024-04-16",46.0,48.37,45.21,47.99,19400.0],["2024-04-17",47.8,49.39,46.75,47.71,16600.0],["2024-04-18",47.5,48.45,45.54,46.63,26000.0],["2024-04-19",46.63,47.75,45.23,47.73,16500.0],["2024-04-22",48.48,52.05,48.48,50.7,21800.0],["2024-04-23",51.0,54.21,50.5,53.78,26100.0],["2024-04-24",54.5,54.5,52.26,53.01,17900.0],["2024-04-25",51.61,52.74,50.69,52.42,15000.0],["2024-04-26",52.58,52.97,51.59,51.83,10100.0],["2024-04-29",51.83,53.45,51.82,52.94,11600.0],["2024-04-30",52.27,53.18,49.11,49.64,13700.0],["2024-05-01",51.26,53.5,51.09,53.5,16200.0],["2024-05-02",53.16,53.5,50.6,50.6,12900.0],["2024-05-03",51.0,54.99,49.16,49.86,18600.0],["2024-05-06",49.54,50.0,39.25,43.2,97300.0],["2024-05-07",42.76,45.0,41.69,44.8,27700.0],["2024-05-08",44.96,48.33,44.62,47.94,21500.0],["2024-05-09",47.75,49.56,47.21,48.05,14700.0],["2024-05-10",48.67,48.67,46.39,47.62,16600.0],["2024-05-13",47.62,49.93,46.72,48.31,19100.0],["2024-05-14",48.43,52.0,48.43,51.9,23800.0],["2024-05-15",52.3,52.85,50.33,51.38,15400.0],["2024-05-16",53.45,53.81,50.8,51.05,28500.0],["2024-05-17",50.73,52.74,49.63,50.89,20900.0],["2024-05-20",50.23,51.72,48.82,51.27,28900.0],["2024-05-21",51.27,53.43,50.03,53.43,15400.0],["2024-05-22",52.8,53.59,50.2,50.56,43900.0],["2024-05-23",50.45,52.51,49.85,52.01,27300.0],["2024-05-24",51.25,53.23,47.59,47.92,40300.0],["2024-05-28",48.21,49.83,43.92,45.84,34900.0],["2024-05-29",45.37,48.45,45.37,47.82,21900.0],["2024-05-30",48.39,48.56,47.53,47.53,11800.0],["2024-05-31",46.82,51.04,46.82,50.92,35600.0],["2024-06-03",51.72,51.72,45.98,47.41,31700.0],["2024-06-04",48.61,48.61,46.24,46.61,13300.0],["2024-06-05",48.2,48.2,46.23,46.59,16200.0],["2024-06-06",47.04,49.09,47.04,48.0,8900.0],["2024-06-07",47.55,49.02,46.92,46.92,9300.0],["2024-06-10",46.34,50.0,44.03,44.61,14200.0],["2024-06-11",44.2,45.94,44.2,44.68,13400.0],["2024-06-12",45.53,45.71,44.74,44.93,14200.0],["2024-06-13",44.91,44.91,41.59,44.0,11200.0],["2024-06-14",43.66,44.75,43.01,43.34,9700.0],["2024-06-17",43.11,46.46,43.11,44.21,14500.0],["2024-06-18",44.25,45.19,40.61,42.04,23100.0],["2024-06-20",42.25,43.14,41.16,41.8,9300.0],["2024-06-21",41.76,43.6,41.35,43.45,24700.0],["2024-06-24",43.45,43.45,41.13,42.44,24200.0],["2024-06-25",42.15,43.07,40.72,40.72,32400.0],["2024-06-26",41.9,43.3,39.96,42.96,31700.0],["2024-06-27",41.2,42.7,40.17,41.94,34000.0],["2024-06-28",41.7,45.68,41.08,44.98,310800.0],["2024-07-01",45.78,47.26,42.98,47.26,42400.0],["2024-07-02",47.41,48.96,44.22,44.79,62500.0],["2024-07-03",44.45,46.35,43.52,43.52,33500.0],["2024-07-05",43.83,45.67,42.99,43.08,41200.0],["2024-07-08",43.21,44.23,41.84,42.2,40700.0],["2024-07-09",42.25,43.56,41.28,42.06,44500.0],["2024-07-10",41.75,42.44,41.64,41.75,10300.0],["2024-07-11",42.2,46.92,41.48,46.81,23100.0],["2024-07-12",46.72,48.7,45.25,47.6,48600.0],["2024-07-15",48.2,50.95,48.15,49.49,28200.0],["2024-07-16",49.07,52.7,47.51,52.7,17900.0],["2024-07-17",51.99,51.99,49.97,50.2,15800.0],["2024-07-18",50.85,52.25,47.85,49.2,17000.0],["2024-07-19",49.02,50.43,49.02,50.43,19300.0],["2024-07-22",49.27,49.35,46.95,47.7,24800.0],["2024-07-23",48.04,51.91,47.8,51.86,19600.0],["2024-07-24",51.29,51.29,48.19,49.03,41400.0],["2024-07-25",49.56,49.56,45.01,45.56,29900.0],["2024-07-26",45.62,49.5,45.54,49.11,22700.0],["2024-07-29",49.11,49.53,46.63,48.2,17300.0],["2024-07-30",49.25,51.2,48.8,51.09,23900.0],["2024-07-31",48.25,51.45,47.75,51.36,14600.0],["2024-08-01",50.7,51.12,48.32,49.57,20400.0],["2024-08-02",48.3,48.6,46.37,48.6,12800.0],["2024-08-05",46.45,46.97,43.0,44.36,23300.0],["2024-08-06",44.43,47.05,44.43,45.6,18500.0],["2024-08-07",45.94,46.72,43.6,44.01,20700.0],["2024-08-08",44.5,46.25,44.49,46.19,15000.0],["2024-08-09",46.29,47.0,45.65,46.03,14200.0],["2024-08-12",45.94,47.47,45.81,45.83,17800.0],["2024-08-13",44.8,48.35,44.8,48.23,13500.0],["2024-08-14",45.57,53.74,45.57,53.74,22900.0],["2024-08-15",54.0,54.0,49.64,49.76,17500.0],["2024-08-16",49.42,51.73,48.54,51.6,28800.0],["2024-08-19",50.8,50.8,49.0,49.52,14200.0],["2024-08-20",49.22,50.55,48.48,49.82,27200.0],["2024-08-21",50.49,50.49,47.62,49.74,20400.0],["2024-08-22",48.42,49.14,48.01,48.57,10200.0],["2024-08-23",49.35,51.0,49.34,50.97,23400.0],["2024-08-26",50.9,53.25,50.2,53.19,25700.0],["2024-08-27",53.02,54.69,51.69,54.49,23800.0],["2024-08-28",53.68,57.74,53.68,54.43,25600.0],["2024-08-29",54.44,56.25,53.72,56.0,11700.0],["2024-08-30",56.48,57.25,54.88,57.22,10600.0],["2024-09-03",56.9,57.01,53.06,55.21,20100.0],["2024-09-04",54.67,56.11,53.6,56.11,10900.0],["2024-09-05",54.3,55.73,52.34,54.4,38300.0],["2024-09-06",54.3,54.45,51.22,51.62,34000.0],["2024-09-09",52.0,54.85,51.64,54.06,32900.0],["2024-09-10",54.99,57.85,53.53,57.2,25300.0],["2024-09-11",57.84,59.32,55.5,58.64,14400.0],["2024-09-12",59.42,59.42,57.12,58.49,8900.0],["2024-09-13",57.34,59.16,56.64,59.16,15300.0],["2024-09-16",59.5,62.5,59.0,61.8,55700.0],["2024-09-17",62.1,62.99,59.69,60.78,37800.0],["2024-09-18",60.43,62.5,59.21,60.11,31300.0],["2024-09-19",60.95,64.0,60.03,63.7,49100.0],["2024-09-20",63.99,64.5,62.57,62.74,41700.0],["2024-09-23",62.5,62.52,59.96,60.34,13200.0],["2024-09-24",61.9,61.9,59.72,61.68,43400.0],["2024-09-25",62.36,63.39,60.78,62.76,13900.0],["2024-09-26",63.5,63.5,59.87,61.92,9300.0],["2024-09-27",62.0,62.0,46.62,51.27,122500.0],["2024-09-30",51.79,51.79,46.0,49.92,73800.0],["2024-10-01",49.19,49.86,47.26,47.71,17700.0],["2024-10-02",47.65,48.18,46.72,47.24,11900.0],["2024-10-03",46.52,48.06,45.14,45.83,15900.0],["2024-10-04",46.9,47.44,45.4,45.84,17200.0],["2024-10-07",45.11,46.74,41.0,42.31,73400.0],["2024-10-08",42.31,44.75,42.01,44.0,13300.0],["2024-10-09",44.43,45.19,43.58,44.3,18700.0],["2024-10-10",44.25,44.89,43.49,43.85,31100.0],["2024-10-11",44.52,45.5,43.86,45.19,6500.0],["2024-10-14",45.31,46.97,45.0,46.0,15900.0],["2024-10-15",46.17,48.0,45.62,47.36,15000.0],["2024-10-16",47.3,50.0,47.3,49.55,20300.0],["2024-10-17",49.71,49.71,47.61,47.61,10800.0],["2024-10-18",47.83,48.19,47.53,47.99,8800.0],["2024-10-21",48.63,48.81,46.57,47.91,20200.0],["2024-10-22",47.08,47.44,46.01,46.24,9600.0],["2024-10-23",46.0,47.02,45.79,46.74,17400.0],["2024-10-24",47.27,47.68,45.84,47.44,11100.0],["2024-10-25",48.33,48.76,46.55,46.55,10700.0],["2024-10-28",46.49,47.85,46.39,47.54,11900.0],["2024-10-29",46.84,46.95,45.29,45.55,13300.0],["2024-10-30",45.09,49.68,45.09,48.65,28700.0],["2024-10-31",49.22,49.22,45.9,47.02,18200.0],["2024-11-01",46.9,49.45,46.2,48.18,19000.0],["2024-11-04",48.18,48.18,43.74,43.82,15200.0],["2024-11-05",43.8,47.6,43.8,45.54,37000.0],["2024-11-06",48.07,53.58,48.07,52.74,26100.0],["2024-11-07",52.66,52.99,45.22,47.58,70200.0],["2024-11-08",48.18,49.74,47.36,49.18,18100.0],["2024-11-11",48.68,50.21,47.0,47.0,34700.0],["2024-11-12",47.79,48.15,43.39,44.38,52200.0],["2024-11-13",44.5,46.84,44.5,45.33,43200.0],["2024-11-14",44.8,46.05,44.02,44.02,22900.0],["2024-11-15",44.24,44.97,43.4,43.51,24600.0],["2024-11-18",43.57,45.23,43.55,43.73,14400.0],["2024-11-19",43.5,45.15,43.5,44.65,16700.0],["2024-11-20",44.82,44.82,43.75,44.36,22400.0],["2024-11-21",45.23,48.0,44.66,46.49,30000.0],["2024-11-22",46.2,47.15,45.5,46.4,24200.0],["2024-11-25",48.17,48.68,46.62,46.62,13100.0],["2024-11-26",46.25,46.74,45.68,45.86,9300.0],["2024-11-27",45.83,46.64,45.16,46.07,18400.0],["2024-11-29",46.09,48.2,46.09,48.08,7500.0],["2024-12-02",48.74,48.74,46.19,46.51,15600.0],["2024-12-03",45.87,46.54,44.5,45.14,27900.0],["2024-12-04",49.72,50.2,45.48,47.1,24600.0],["2024-12-05",47.44,47.44,45.15,45.88,19200.0],["2024-12-06",45.85,47.66,45.6,47.66,26300.0],["2024-12-09",47.06,47.13,45.5,45.56,7500.0],["2024-12-10",46.27,47.3,44.52,45.6,17400.0],["2024-12-11",46.58,46.7,44.84,44.93,16600.0],["2024-12-12",46.12,46.12,44.25,44.43,13800.0],["2024-12-13",44.2,46.51,43.24,43.75,21800.0],["2024-12-16",44.5,44.63,43.09,43.58,24100.0],["2024-12-17",43.19,43.57,42.41,42.99,14100.0],["2024-12-18",43.03,43.03,40.73,41.03,34400.0],["2024-12-19",41.32,42.3,41.03,41.94,19900.0],["2024-12-20",41.15,42.83,41.0,41.13,76700.0],["2024-12-23",41.0,41.25,40.5,41.25,12500.0],["2024-12-24",41.08,42.13,41.08,42.09,4300.0],["2024-12-26",42.5,43.74,42.5,43.24,10600.0],["2024-12-27",41.92,42.5,41.92,42.06,4200.0],["2024-12-30",41.94,42.39,40.97,42.29,21500.0],["2024-12-31",42.28,42.28,41.53,41.62,5800.0],["2025-01-02",41.45,41.7,40.64,41.35,15700.0],["2025-01-03",40.51,40.51,35.02,35.26,124300.0],["2025-01-06",35.3,35.89,34.16,34.77,55800.0],["2025-01-07",35.32,35.32,33.51,34.33,36100.0],["2025-01-08",34.8,34.8,33.19,33.61,37600.0],["2025-01-10",32.97,34.75,32.97,33.57,52600.0],["2025-01-13",33.0,33.68,32.35,33.21,42200.0],["2025-01-14",32.78,34.03,32.27,33.01,31100.0],["2025-01-15",33.54,35.25,33.42,33.98,56200.0],["2025-01-16",34.5,34.51,33.88,34.23,36000.0],["2025-01-17",34.75,35.0,33.05,33.78,60200.0],["2025-01-21",34.03,35.01,34.01,34.3,21800.0],["2025-01-22",34.18,34.91,33.83,34.36,28000.0],["2025-01-23",34.2,34.82,34.2,34.22,30300.0],["2025-01-24",34.31,34.33,32.87,33.24,10200.0],["2025-01-27",33.1,33.69,32.68,32.98,22400.0],["2025-01-28",33.0,33.95,32.9,33.69,26200.0],["2025-01-29",33.56,34.34,33.52,33.96,16900.0],["2025-01-30",34.5,35.08,33.75,33.85,23500.0],["2025-01-31",34.04,34.04,32.76,33.4,21700.0],["2025-02-03",32.68,33.64,32.68,33.44,16200.0],["2025-02-04",33.31,33.44,32.31,32.62,14500.0],["2025-02-05",32.45,33.3,32.45,33.05,18600.0],["2025-02-06",32.99,33.11,32.22,32.22,7700.0],["2025-02-07",32.17,32.94,32.1,32.4,26700.0],["2025-02-10",32.5,33.44,32.34,33.1,10500.0],["2025-02-11",33.6,33.6,32.81,33.19,8700.0],["2025-02-12",32.66,32.67,31.44,31.51,19600.0],["2025-02-13",31.5,33.0,31.44,32.61,36800.0],["2025-02-14",32.37,32.38,31.62,31.62,9500.0],["2025-02-18",31.74,32.5,31.72,31.75,20300.0],["2025-02-19",31.75,32.02,31.5,32.0,22700.0],["2025-02-20",31.79,32.24,31.3,31.84,46400.0],["2025-02-21",32.16,32.91,31.8,32.43,21700.0],["2025-02-24",32.62,34.06,32.52,32.65,42300.0],["2025-02-25",32.55,33.2,31.73,31.92,37000.0],["2025-02-26",32.71,32.91,32.03,32.42,18300.0],["2025-02-27",32.09,33.33,32.06,32.06,25100.0],["2025-02-28",32.12,33.57,32.12,33.57,26700.0],["2025-03-03",33.7,33.7,30.18,31.04,73700.0],["2025-03-04",30.68,32.77,30.43,31.51,16700.0],["2025-03-05",31.79,32.25,31.55,31.84,14600.0],["2025-03-06",31.97,32.47,31.17,32.0,15000.0],["2025-03-07",31.77,32.84,31.19,32.69,16400.0],["2025-03-10",32.02,32.9,31.41,32.52,22100.0],["2025-03-11",32.4,32.4,31.15,31.74,39000.0],["2025-03-12",31.5,32.0,30.86,31.14,18300.0],["2025-03-13",31.13,31.95,30.25,30.6,15600.0],["2025-03-14",30.6,31.95,30.6,31.39,11600.0],["2025-03-17",31.27,31.98,31.03,31.49,13000.0],["2025-03-18",31.0,31.58,30.45,31.25,20200.0],["2025-03-19",31.49,32.07,31.0,31.8,27600.0],["2025-03-20",31.8,32.85,31.8,32.27,13000.0],["2025-03-21",32.07,32.48,31.25,31.71,35300.0],["2025-03-24",32.38,33.0,31.97,32.98,27500.0],["2025-03-25",33.5,33.5,31.43,31.46,21200.0],["2025-03-26",31.37,32.36,31.27,32.2,28900.0],["2025-03-27",31.64,32.34,31.64,31.91,27600.0],["2025-03-28",32.27,33.25,31.9,33.24,32500.0],["2025-03-31",32.76,32.88,31.74,32.27,28200.0],["2025-04-01",32.07,33.7,32.07,32.51,17100.0],["2025-04-02",32.32,33.59,32.32,33.28,23500.0],["2025-04-03",32.3,32.96,31.5,32.0,18900.0],["2025-04-04",31.22,31.83,30.25,31.36,38900.0],["2025-04-07",30.25,33.07,29.5,32.19,20100.0],["2025-04-08",32.58,32.78,30.94,31.41,28200.0],["2025-04-09",31.39,34.99,31.34,33.41,37000.0],["2025-04-10",32.7,32.93,31.3,32.14,15700.0],["2025-04-11",32.36,32.36,31.29,32.04,11300.0],["2025-04-14",32.23,32.34,31.11,31.57,12100.0],["2025-04-15",31.45,31.81,31.32,31.34,16900.0],["2025-04-16",31.04,31.81,29.55,30.16,26700.0],["2025-04-17",30.16,30.82,30.01,30.55,6500.0],["2025-04-21",30.34,30.81,29.89,30.34,8300.0],["2025-04-22",30.54,30.76,30.07,30.59,7100.0],["2025-04-23",31.0,31.41,30.0,30.37,12200.0],["2025-04-24",30.57,30.94,30.21,30.94,11100.0],["2025-04-25",30.76,31.99,30.76,31.99,13200.0],["2025-04-28",30.69,30.88,30.66,30.77,11000.0],["2025-04-29",30.76,32.24,30.76,31.6,15300.0],["2025-04-30",30.85,32.62,30.53,31.9,22200.0],["2025-05-01",32.07,32.61,31.63,32.17,13600.0],["2025-05-02",32.25,34.14,32.19,32.51,54600.0],["2025-05-05",33.23,35.59,32.85,34.65,83800.0],["2025-05-06",34.21,34.97,32.86,34.15,17600.0],["2025-05-07",35.01,35.51,34.4,35.05,11500.0],["2025-05-08",35.29,38.02,35.29,36.95,19000.0],["2025-05-09",36.61,37.96,36.09,37.03,59300.0],["2025-05-12",37.5,37.6,36.35,36.87,13000.0],["2025-05-13",37.35,38.2,36.72,37.96,26000.0],["2025-05-14",37.95,37.95,36.5,37.69,14200.0],["2025-05-15",36.75,40.8,36.51,39.92,36500.0],["2025-05-16",40.29,41.51,39.24,40.93,24700.0],["2025-05-19",40.72,40.72,36.65,40.37,11100.0],["2025-05-20",40.34,40.7,37.77,38.33,8300.0],["2025-05-21",37.96,37.96,36.73,37.45,9300.0],["2025-05-22",37.05,37.5,36.24,36.68,8200.0],["2025-05-23",35.58,37.1,35.58,36.97,8400.0],["2025-05-27",36.82,37.95,36.49,37.81,8800.0],["2025-05-28",38.0,38.0,36.17,36.17,8800.0],["2025-05-29",36.25,36.7,35.84,36.63,9400.0],["2025-05-30",35.94,37.53,35.54,36.93,6200.0],["2025-06-02",36.14,36.25,35.95,36.06,6900.0],["2025-06-03",36.84,37.85,35.97,37.46,12100.0],["2025-06-04",37.5,37.99,36.7,37.29,13600.0],["2025-06-05",36.84,37.19,35.66,35.87,7200.0],["2025-06-06",36.92,36.92,35.56,36.61,6400.0],["2025-06-09",36.0,36.82,35.82,36.53,6300.0],["2025-06-10",36.35,36.79,35.11,35.11,12800.0],["2025-06-11",35.01,35.69,33.67,35.24,50800.0],["2025-06-12",35.11,36.71,34.68,36.6,13800.0],["2025-06-13",35.88,36.52,35.21,35.47,11600.0],["2025-06-16",35.73,37.28,35.73,37.15,12400.0],["2025-06-17",37.25,37.65,36.84,37.3,12000.0],["2025-06-18",37.18,38.31,36.41,37.19,9600.0],["2025-06-20",37.65,38.53,37.56,37.6,19300.0],["2025-06-23",37.98,42.54,37.95,42.1,22300.0],["2025-06-24",40.68,42.9,40.68,41.57,16700.0],["2025-06-25",41.99,43.5,41.25,42.15,18900.0],["2025-06-26",42.72,44.2,41.79,42.17,20600.0],["2025-06-27",42.73,45.69,42.23,45.68,383500.0],["2025-06-30",45.69,46.48,42.68,43.4,42400.0],["2025-07-01",43.4,43.84,42.61,42.9,7900.0],["2025-07-02",41.0,45.44,41.0,45.39,7500.0],["2025-07-03",44.71,45.76,43.63,44.46,7100.0],["2025-07-07",44.61,44.61,42.33,44.1,10600.0],["2025-07-08",44.51,45.31,44.33,45.28,13500.0],["2025-07-09",45.5,45.98,43.92,45.98,4500.0],["2025-07-10",45.28,46.2,45.28,45.57,3600.0],["2025-07-11",45.69,46.75,44.91,45.88,18300.0],["2025-07-14",46.25,47.7,45.71,47.7,23000.0],["2025-07-15",47.95,47.95,45.36,45.36,10200.0],["2025-07-16",45.55,46.7,45.55,45.98,5200.0],["2025-07-17",46.1,46.53,44.28,45.37,18300.0],["2025-07-18",45.05,45.81,44.37,44.37,5000.0],["2025-07-21",44.92,46.49,44.5,45.21,5100.0],["2025-07-22",45.73,47.47,45.51,46.61,8700.0],["2025-07-23",47.22,47.7,47.22,47.7,3300.0],["2025-07-24",46.86,47.18,43.96,45.99,22800.0],["2025-07-25",45.52,46.53,45.35,46.53,4600.0],["2025-07-28",44.68,46.38,44.63,45.47,9000.0],["2025-07-29",45.79,47.46,45.21,46.01,9600.0],["2025-07-30",46.31,47.2,46.31,46.4,3700.0],["2025-07-31",46.61,46.67,44.14,45.1,6000.0],["2025-08-01",45.44,45.44,43.64,44.38,4200.0],["2025-08-04",44.78,45.72,44.5,44.98,2900.0],["2025-08-05",45.27,45.96,43.54,44.28,8300.0],["2025-08-06",44.08,45.61,44.08,45.18,6300.0],["2025-08-07",45.03,45.03,43.5,44.58,4900.0],["2025-08-08",44.25,44.58,43.0,44.12,2600.0],["2025-08-11",45.33,45.33,44.35,44.35,2400.0],["2025-08-12",44.38,44.51,42.65,43.66,14700.0],["2025-08-13",43.15,43.36,42.34,42.62,11200.0],["2025-08-14",44.0,44.0,42.05,42.92,15000.0],["2025-08-15",45.02,51.49,42.41,42.57,62000.0],["2025-08-18",43.92,46.6,43.92,44.85,15400.0],["2025-08-19",44.39,45.0,43.28,45.0,13200.0],["2025-08-20",44.84,45.09,44.1,44.1,5100.0],["2025-08-21",44.15,46.0,44.15,44.96,9200.0],["2025-08-22",46.59,47.5,45.8,47.35,6900.0],["2025-08-25",47.35,47.99,45.74,45.82,12600.0],["2025-08-26",47.99,51.39,46.09,51.39,19700.0],["2025-08-27",50.9,53.73,47.17,48.02,7300.0],["2025-08-28",48.02,48.65,47.0,48.46,5800.0],["2025-08-29",48.93,49.0,48.11,49.0,7900.0],["2025-09-02",48.99,50.95,48.99,50.79,10300.0],["2025-09-03",50.04,50.5,46.99,48.89,11200.0],["2025-09-04",48.81,49.3,48.7,49.3,3400.0],["2025-09-05",49.42,49.42,47.56,47.91,4500.0],["2025-09-08",47.66,47.78,47.44,47.75,2300.0],["2025-09-09",46.75,47.83,46.1,46.74,39100.0],["2025-09-10",46.7,46.73,45.74,45.74,2800.0],["2025-09-11",46.46,48.24,45.47,47.56,8300.0],["2025-09-12",48.37,48.37,46.97,47.3,6900.0],["2025-09-15",46.83,47.57,44.0,47.07,4700.0],["2025-09-16",48.46,48.61,47.01,47.01,2400.0],["2025-09-17",48.21,48.3,47.0,47.0,3000.0],["2025-09-18",47.68,47.75,46.77,47.25,33700.0],["2025-09-19",47.71,47.71,46.5,46.51,11300.0],["2025-09-22",46.89,51.93,45.25,51.93,29100.0],["2025-09-23",51.75,51.75,47.27,49.19,8800.0],["2025-09-24",48.87,48.87,47.59,47.59,2200.0],["2025-09-25",48.63,48.71,46.54,48.71,6500.0],["2025-09-26",47.0,49.66,47.0,49.66,5600.0],["2025-09-29",51.75,51.75,47.99,48.87,4500.0],["2025-09-30",48.28,49.36,48.28,49.06,5900.0],["2025-10-01",47.66,47.66,44.42,46.54,31400.0],["2025-10-02",46.29,46.6,44.95,45.14,21900.0],["2025-10-03",45.19,45.19,42.02,42.37,19400.0],["2025-10-06",41.99,43.2,41.85,42.98,28500.0],["2025-10-07",43.23,43.49,41.11,43.49,8500.0],["2025-10-08",43.3,43.3,41.5,42.1,13400.0],["2025-10-09",42.47,43.48,42.26,43.29,7500.0],["2025-10-10",43.37,43.37,42.38,42.38,4900.0],["2025-10-13",43.21,43.43,42.66,42.68,3300.0],["2025-10-14",42.68,43.61,42.36,42.68,3900.0],["2025-10-15",43.56,43.56,42.51,43.0,8600.0],["2025-10-16",42.7,42.7,41.28,41.28,7500.0],["2025-10-17",41.89,42.45,40.5,42.45,11600.0],["2025-10-20",42.96,42.96,41.86,42.18,3900.0],["2025-10-21",42.0,42.54,41.61,41.96,5600.0],["2025-10-22",41.75,42.74,41.32,41.52,4800.0],["2025-10-23",40.76,42.77,40.5,42.62,19000.0],["2025-10-24",43.37,45.59,43.37,45.35,12700.0],["2025-10-27",45.83,45.83,44.45,44.45,2200.0],["2025-10-28",44.25,44.27,43.24,43.75,4100.0],["2025-10-29",43.75,44.0,43.3,44.0,2200.0],["2025-10-30",43.99,44.46,43.59,44.46,1400.0],["2025-10-31",45.37,45.77,44.34,45.77,2900.0],["2025-11-03",45.8,45.8,44.29,45.23,3500.0],["2025-11-04",43.21,45.89,43.21,45.3,6900.0],["2025-11-05",46.88,47.7,46.07,46.07,3200.0],["2025-11-06",46.72,47.56,46.14,47.48,4800.0],["2025-11-07",46.28,47.41,45.53,46.5,6400.0],["2025-11-10",46.99,48.63,46.99,48.6,3500.0],["2025-11-11",48.94,50.51,48.54,50.05,4500.0],["2025-11-12",48.9,50.05,43.5,43.6,19600.0],["2025-11-13",44.0,45.12,44.0,45.12,3700.0],["2025-11-14",44.15,44.15,43.14,43.14,3900.0],["2025-11-17",44.03,44.82,43.19,44.82,9500.0],["2025-11-18",47.03,47.03,46.09,46.09,3300.0],["2025-11-19",47.81,49.04,47.14,47.91,3600.0],["2025-11-20",48.0,48.63,47.19,48.63,3100.0],["2025-11-21",48.63,50.0,48.63,48.72,2100.0],["2025-11-24",49.99,49.99,49.0,49.98,2700.0],["2025-11-25",49.95,49.95,48.71,48.71,2800.0],["2025-11-26",49.75,49.75,48.91,48.91,3900.0],["2025-11-28",48.64,50.56,48.64,49.78,3700.0],["2025-12-01",49.5,49.5,47.74,47.74,3200.0],["2025-12-02",47.74,47.74,47.74,47.74,0.0],["2025-12-03",48.21,49.31,47.84,47.95,4100.0],["2025-12-04",48.45,49.01,48.21,48.21,2500.0],["2025-12-05",48.87,48.87,47.53,47.53,3600.0],["2025-12-08",47.65,49.46,47.65,48.5,3100.0],["2025-12-09",47.86,52.0,47.86,49.95,9200.0],["2025-12-10",49.72,51.9,48.75,49.98,3900.0],["2025-12-11",50.6,51.51,50.6,51.38,4500.0],["2025-12-12",50.72,56.49,50.72,54.5,14400.0],["2025-12-15",55.82,57.98,55.5,57.45,18700.0],["2025-12-16",57.56,58.59,56.21,58.41,13800.0],["2025-12-17",58.61,58.95,55.32,57.8,11700.0],["2025-12-18",59.57,59.57,57.92,58.99,6500.0],["2025-12-19",59.74,59.74,57.01,57.01,5000.0],["2025-12-22",58.59,59.35,57.8,59.35,8200.0],["2025-12-23",59.38,62.0,59.38,62.0,12600.0],["2025-12-24",61.66,61.74,61.01,61.74,1500.0],["2025-12-26",62.0,62.0,58.58,61.36,20600.0],["2025-12-29",60.69,61.63,60.47,61.63,4900.0],["2025-12-30",61.37,63.24,60.05,63.0,21000.0],["2025-12-31",62.98,62.98,56.8,58.46,15600.0],["2026-01-02",59.47,64.25,59.18,64.25,50200.0],["2026-01-05",65.0,68.94,64.91,67.55,82100.0],["2026-01-06",67.43,67.5,63.81,64.63,28900.0],["2026-01-07",64.54,67.95,64.27,67.42,27700.0],["2026-01-08",67.96,68.25,66.22,68.12,22400.0],["2026-01-09",68.42,68.43,67.69,68.21,12000.0],["2026-01-12",67.93,69.87,66.4,68.9,43200.0],["2026-01-13",69.95,73.2,69.54,71.98,52200.0],["2026-01-14",72.74,74.0,71.3,73.38,59400.0],["2026-01-15",74.0,74.0,72.33,72.47,21300.0],["2026-01-16",72.82,75.0,72.75,74.48,58200.0],["2026-01-20",74.36,74.5,71.05,73.0,36900.0],["2026-01-21",73.07,74.69,71.88,72.91,23200.0],["2026-01-22",72.9,73.94,71.4,71.58,18400.0],["2026-01-23",71.05,72.85,70.64,71.47,30300.0],["2026-01-26",72.14,73.52,71.5,71.78,26700.0],["2026-01-27",71.35,73.65,71.35,72.5,30700.0],["2026-01-28",72.9,73.76,71.43,71.43,27500.0],["2026-01-29",71.15,72.09,69.31,72.09,23200.0],["2026-01-30",72.44,73.25,70.88,72.74,20900.0],["2026-02-02",73.11,77.26,73.11,74.21,59200.0],["2026-02-03",75.97,80.0,75.97,79.25,58600.0],["2026-02-04",80.0,80.0,76.63,78.18,48600.0],["2026-02-05",78.0,82.07,77.47,78.78,52600.0],["2026-02-06",78.74,81.5,78.5,80.1,95700.0],["2026-02-09",81.48,86.0,81.48,83.59,81200.0],["2026-02-10",83.0,85.0,81.58,83.55,51700.0],["2026-02-11",83.55,83.55,76.49,81.87,42900.0],["2026-02-12",81.98,81.98,77.7,78.42,40500.0],["2026-02-13",78.33,80.24,75.5,78.35,36400.0],["2026-02-17",79.53,85.25,77.61,84.71,110900.0],["2026-02-18",86.0,90.37,86.0,87.26,106200.0],["2026-02-19",87.0,87.99,83.26,84.3,45300.0],["2026-02-20",84.82,90.0,84.82,89.95,63800.0],["2026-02-23",90.0,90.0,84.65,87.0,60600.0],["2026-02-24",88.08,89.9,86.24,88.44,65800.0],["2026-02-25",88.44,88.44,82.44,84.97,71700.0],["2026-02-26",85.99,85.99,78.85,84.17,49800.0],["2026-02-27",83.02,88.29,83.02,87.74,43100.0],["2026-03-02",87.74,89.62,86.63,87.66,36000.0],["2026-03-03",87.52,88.31,82.77,88.08,47000.0],["2026-03-04",89.22,89.99,87.0,89.18,27500.0],["2026-03-05",88.63,88.63,84.01,86.8,31300.0],["2026-03-06",85.01,85.4,81.68,82.49,31500.0],["2026-03-09",80.79,83.47,77.89,83.47,42400.0],["2026-03-10",83.94,86.75,81.93,83.01,44300.0],["2026-03-11",83.87,84.0,79.77,80.75,26500.0],["2026-03-12",79.47,79.47,73.1,76.6,46600.0],["2026-03-13",75.92,78.57,73.36,74.45,44100.0],["2026-03-16",74.45,77.5,74.11,75.52,35100.0],["2026-03-17",75.51,79.1,73.12,73.59,49000.0],["2026-03-18",72.75,75.34,69.0,69.4,31500.0],["2026-03-19",69.15,72.82,68.26,72.38,29400.0],["2026-03-20",72.33,72.86,68.2,70.03,42000.0],["2026-03-23",70.48,74.68,70.06,73.77,34700.0],["2026-03-24",73.61,79.71,72.18,78.16,34600.0],["2026-03-25",78.34,80.58,77.29,79.9,27200.0],["2026-03-26",78.0,79.9,74.4,75.01,40300.0],["2026-03-27",75.69,76.63,74.03,74.87,24700.0],["2026-03-30",75.78,75.78,72.09,72.09,93000.0],["2026-03-31",66.41,66.41,56.9,57.0,160800.0],["2026-04-01",57.5,59.55,55.04,57.48,52900.0],["2026-04-02",56.28,57.99,55.26,57.47,106300.0],["2026-04-06",53.92,54.24,49.7,50.56,232200.0],["2026-04-07",50.1,51.25,48.54,49.75,59100.0],["2026-04-08",49.74,53.49,49.17,52.71,68100.0],["2026-04-09",52.67,54.0,49.89,52.71,44400.0],["2026-04-10",52.39,53.45,51.3,51.3,36800.0],["2026-04-13",51.5,53.0,51.21,52.51,24700.0],["2026-04-14",52.53,53.01,49.22,50.56,90500.0],["2026-04-15",51.51,55.19,51.5,54.72,57000.0],["2026-04-16",54.72,55.5,53.7,54.15,43700.0],["2026-04-17",55.21,57.46,54.2,56.43,52900.0],["2026-04-20",56.43,57.31,55.87,56.61,31100.0],["2026-04-21",56.5,59.5,56.5,58.8,28900.0],["2026-04-22",59.34,59.95,57.75,58.47,39500.0],["2026-04-23",58.56,59.99,58.0,58.0,24000.0],["2026-04-24",58.37,59.47,56.1,57.99,68500.0],["2026-04-27",58.06,58.46,56.73,57.12,37500.0],["2026-04-28",57.34,58.2,55.02,56.41,43700.0],["2026-04-29",57.42,59.65,52.99,54.92,40200.0],["2026-04-30",55.43,55.91,54.07,55.5,23100.0],["2026-05-01",56.17,56.17,52.0,53.16,29500.0],["2026-05-04",52.86,54.42,52.25,53.16,24800.0],["2026-05-05",53.0,55.97,53.0,55.3,30300.0],["2026-05-06",55.53,55.62,51.24,51.5,41200.0],["2026-05-07",51.08,52.39,50.56,52.06,36500.0],["2026-05-08",52.2,52.2,50.54,51.96,25600.0],["2026-05-11",52.39,52.39,50.12,51.13,29300.0],["2026-05-12",51.0,51.36,50.14,50.76,17900.0],["2026-05-13",50.28,50.87,49.07,50.4,36000.0],["2026-05-14",50.4,51.81,50.16,50.22,12400.0],["2026-05-15",49.67,51.55,49.55,51.55,25600.0],["2026-05-18",51.5,51.55,48.54,49.42,37900.0],["2026-05-19",49.32,50.76,48.41,50.17,33700.0],["2026-05-20",50.15,51.97,49.54,51.12,16900.0],["2026-05-21",50.62,51.07,49.58,50.11,18600.0],["2026-05-22",50.52,51.76,50.18,51.71,22700.0],["2026-05-26",52.0,54.4,51.29,52.39,31300.0],["2026-05-27",53.33,53.33,52.41,53.0,14700.0],["2026-05-28",53.53,54.48,53.0,53.7,26300.0],["2026-05-29",53.69,53.69,50.94,51.0,24700.0],["2026-06-01",52.02,53.57,52.0,53.08,17400.0],["2026-06-02",53.35,54.91,53.35,53.41,12200.0],["2026-06-03",53.43,53.87,52.55,52.58,9900.0],["2026-06-04",53.23,54.67,52.57,52.57,17800.0],["2026-06-05",53.0,54.63,52.46,53.03,20900.0],["2026-06-08",53.49,55.32,53.23,54.81,20000.0],["2026-06-09",55.0,55.2,54.0,54.81,17500.0],["2026-06-10",55.0,55.55,54.38,54.77,16800.0],["2026-06-11",55.51,55.65,53.66,54.45,31600.0],["2026-06-12",55.01,56.4,53.76,54.18,22500.0],["2026-06-15",55.0,55.44,53.33,53.33,17000.0],["2026-06-16",53.33,54.76,53.33,54.06,14600.0],["2026-06-17",53.3,53.95,52.92,53.59,13700.0],["2026-06-18",53.65,55.37,53.65,55.23,23900.0],["2026-06-22",55.37,62.27,55.33,59.47,130000.0],["2026-06-23",58.36,59.06,57.32,58.89,21300.0],["2026-06-24",58.32,58.72,57.53,57.53,27900.0],["2026-06-25",57.97,59.53,57.43,58.22,32000.0],["2026-06-26",58.06,62.42,58.06,62.26,425100.0],["2026-06-29",61.29,61.69,55.5,57.06,57700.0],["2026-06-30",57.62,59.06,57.19,58.68,32900.0],["2026-07-01",58.75,59.22,57.53,57.75,25000.0],["2026-07-02",58.51,59.94,56.59,57.05,42100.0],["2026-07-06",58.18,58.18,57.03,57.03,14500.0],["2026-07-07",56.88,58.35,54.0,56.95,25200.0],["2026-07-08",57.33,57.66,55.0,55.0,26400.0],["2026-07-09",54.9,56.09,54.0,54.53,19100.0],["2026-07-10",54.5,56.3,54.5,56.28,19800.0],["2026-07-13",55.96,56.99,55.3,55.73,55700.0],["2026-07-14",56.01,57.06,55.16,55.96,39600.0],["2026-07-15",56.78,57.09,55.5,55.85,64900.0],["2026-07-16",55.41,57.87,55.33,57.09,43100.0],["2026-07-17",56.23,57.41,54.63,54.67,52900.0],["2026-07-20",55.29,56.28,54.29,54.82,60300.0],["2026-07-21",54.93,58.27,54.93,56.45,89200.0],["2026-07-22",56.93,58.15,54.02,55.255,42220.0],["2026-07-23",54.46,55.9,52.86,53.47,34287.4259],["2026-08-13",52.97,54.4517,52.86,52.86,14478.407087],["2026-08-14",53.21,55.39,53.21,55.36,21425.06199],["2026-08-17",55.35,55.775,53.91,55.345,23389.238154],["2026-08-18",54.28,57,50.5,55.91,118419.1121],["2026-08-19",56.21,58.51,55,57.7,133737.470007],["2026-08-20",57.7,58.95,55.29,55.79,45637.483746],["2026-08-21",56.09,61.21,56.09,58.52,65454.157774],["2026-08-24",58.66,59.08,56.71,57.99,42805.09801],["2026-08-25",58.47,59.66,58.25,59.66,16047.237407],["2026-08-26",60.37,61.24,59.465,60.01,30740.681551],["2026-08-27",60.04,61.39,59.7,60.8,86443.9187],["2026-08-28",61.23,61.5,60,60,71774.501727],["2026-08-31",60,61.065,59.41,60.02,20479.510187],["2026-09-01",60.02,60.69,58.4885,59.99,35518.809326]]}