{"t":"TCI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-03-07",4.2455,4.4153,4.2455,4.2455,17700.0],["1985-03-08",4.3021,4.5286,4.3021,4.3021,36150.0],["1985-03-11",4.2455,4.2455,4.0191,4.0191,21450.0],["1985-03-12",4.0191,4.0191,3.8493,3.8493,19200.0],["1985-03-13",3.7927,3.7927,3.7361,3.7361,2850.0],["1985-03-14",3.7927,3.9625,3.7927,3.7927,8850.0],["1985-03-15",3.8493,4.0191,3.8493,3.8493,14850.0],["1985-03-18",3.8493,4.0757,3.8493,3.8493,11100.0],["1985-03-19",3.8493,4.0191,3.8493,3.8493,11400.0],["1985-03-20",3.9059,4.0757,3.9059,3.9059,6450.0],["1985-03-21",3.9625,4.1323,3.9625,3.9625,10350.0],["1985-03-22",3.9625,4.0757,3.9059,3.9059,11700.0],["1985-03-25",3.9059,4.0757,3.9059,3.9059,1800.0],["1985-03-26",3.9059,3.9059,3.7361,3.7361,12300.0],["1985-03-27",3.8493,4.0191,3.8493,3.8493,12750.0],["1985-03-28",3.9625,4.0757,3.9625,3.9625,21750.0],["1985-03-29",4.1889,4.3021,4.1889,4.1889,22350.0],["1985-04-01",4.1889,4.3021,4.1889,4.1889,14250.0],["1985-04-02",4.1889,4.2455,4.1323,4.1323,41100.0],["1985-04-03",4.1323,4.2455,4.1323,4.1323,9450.0],["1985-04-04",4.1323,4.1889,4.0757,4.0757,16200.0],["1985-04-08",4.0757,4.0757,4.0757,4.0757,0.0],["1985-04-09",4.0757,4.1323,3.9625,3.9625,8850.0],["1985-04-10",3.9625,4.1323,3.9625,3.9625,4800.0],["1985-04-11",3.9625,3.9625,3.7927,3.7927,20400.0],["1985-04-12",3.7927,3.9059,3.7361,3.7361,10950.0],["1985-04-15",3.7361,3.9625,3.7361,3.7361,17250.0],["1985-04-16",3.7361,3.9059,3.6795,3.7361,26250.0],["1985-04-17",3.7361,3.8493,3.6795,3.7361,9900.0],["1985-04-18",3.7361,3.9059,3.7361,3.8493,12600.0],["1985-04-19",3.8493,3.9059,3.7927,3.8493,19800.0],["1985-04-22",3.8493,3.9059,3.7927,3.8493,12150.0],["1985-04-23",3.8493,3.8493,3.7361,3.8493,9300.0],["1985-04-24",3.8493,3.8493,3.7927,3.8493,5850.0],["1985-04-25",3.8493,3.8493,3.7361,3.7361,8100.0],["1985-04-26",3.7361,3.9059,3.7361,3.9059,22950.0],["1985-04-29",3.9059,3.9059,3.7927,3.7927,6150.0],["1985-04-30",3.8493,4.0191,3.8493,4.0191,20550.0],["1985-05-01",4.0191,4.0757,3.9059,3.9625,15300.0],["1985-05-02",3.9625,4.0757,3.9625,4.0757,23550.0],["1985-05-03",4.0757,4.1323,3.9625,4.0191,8250.0],["1985-05-06",4.0191,4.2455,4.0191,4.2455,22950.0],["1985-05-07",4.2455,4.2455,4.0757,4.0757,12300.0],["1985-05-08",4.0757,4.1889,4.0757,4.0757,16500.0],["1985-05-09",4.0757,4.1889,4.0757,4.0757,4950.0],["1985-05-10",4.0757,4.2455,4.0757,4.1889,26250.0],["1985-05-13",4.1889,4.2455,4.1323,4.1323,6000.0],["1985-05-14",4.1323,4.3587,4.1323,4.2455,12600.0],["1985-05-15",4.2455,4.3587,4.1889,4.2455,21450.0],["1985-05-16",4.2455,4.2455,4.1889,4.2455,5100.0],["1985-05-17",4.2455,4.2455,4.0757,4.1606,20100.0],["1985-05-20",4.1606,4.2455,4.1323,4.1889,6750.0],["1985-05-21",4.1889,4.2455,4.1323,4.1323,17700.0],["1985-05-22",4.1323,4.2455,4.1323,4.1889,15300.0],["1985-05-23",4.1889,4.2455,4.1323,4.1889,15150.0],["1985-05-24",4.1889,4.3021,4.1889,4.1889,9900.0],["1985-05-28",4.1889,4.3021,4.1889,4.3021,17700.0],["1985-05-29",4.3021,4.3587,4.2455,4.3021,17250.0],["1985-05-30",4.3021,4.472,4.2455,4.3587,57150.0],["1985-05-31",4.3587,4.4153,4.2455,4.4153,39300.0],["1985-06-03",4.4153,4.4719,4.2455,4.2455,12600.0],["1985-06-04",4.2455,4.3587,4.2455,4.3021,3900.0],["1985-06-05",4.3021,4.4153,4.3021,4.3587,15150.0],["1985-06-06",4.3021,4.3021,4.1323,4.2455,10800.0],["1985-06-07",4.2455,4.3021,4.1323,4.1889,9450.0],["1985-06-10",4.1889,4.1889,4.0191,4.1323,16950.0],["1985-06-11",4.1323,4.1323,4.0191,4.0191,5250.0],["1985-06-12",4.0191,4.1323,3.9625,3.9625,11250.0],["1985-06-13",3.9625,4.0757,3.9625,4.0757,7800.0],["1985-06-14",4.0757,4.1323,3.9625,4.0757,3600.0],["1985-06-17",4.0757,4.1889,4.0191,4.0191,3750.0],["1985-06-18",4.0191,4.1323,4.0191,4.0757,12900.0],["1985-06-19",4.0757,4.2455,4.0757,4.1889,16200.0],["1985-06-20",4.1889,4.3021,4.1323,4.1323,15150.0],["1985-06-21",4.1323,4.2455,4.1323,4.2455,3300.0],["1985-06-24",4.2455,4.2455,4.0191,4.0757,17550.0],["1985-06-25",4.0757,4.1889,4.0757,4.1889,5850.0],["1985-06-26",4.1889,4.3021,4.1323,4.2455,6600.0],["1985-06-27",4.2455,4.2455,4.1323,4.2172,24300.0],["1985-06-28",4.2172,4.3021,4.1323,4.1889,8550.0],["1985-07-01",4.1889,4.3021,4.1889,4.1889,13800.0],["1985-07-02",4.1889,4.4153,4.1889,4.2455,29850.0],["1985-07-03",4.2455,4.4153,4.2455,4.3021,27600.0],["1985-07-05",4.3021,4.3021,4.2455,4.2455,450.0],["1985-07-08",4.2455,4.5852,4.2455,4.3587,74700.0],["1985-07-09",4.3587,4.472,4.3587,4.4153,24750.0],["1985-07-10",4.4153,4.4153,4.1889,4.3021,11700.0],["1985-07-11",4.3021,4.3021,4.1889,4.3021,2700.0],["1985-07-12",4.3021,4.3021,4.1889,4.2172,10050.0],["1985-07-15",4.2172,4.2455,4.0757,4.1889,18300.0],["1985-07-16",4.1889,4.1889,4.1323,4.1323,5700.0],["1985-07-17",4.1323,4.2455,4.0757,4.1889,19350.0],["1985-07-18",4.1889,4.2455,4.0757,4.2455,15000.0],["1985-07-19",4.2455,4.2455,4.1323,4.2455,4500.0],["1985-07-22",4.2455,4.2455,4.1323,4.2455,7500.0],["1985-07-23",4.2455,4.2455,4.1323,4.1889,9450.0],["1985-07-24",4.1889,4.1889,4.1323,4.1323,6600.0],["1985-07-25",4.1323,4.1889,4.0757,4.1889,10650.0],["1985-07-26",4.1889,4.1889,4.1323,4.1323,11400.0],["1985-07-29",4.1323,4.2455,4.1323,4.2455,2700.0],["1985-07-30",4.2455,4.2455,4.1323,4.1889,16200.0],["1985-07-31",4.1889,4.4153,4.1889,4.4153,36450.0],["1985-08-01",4.4153,4.4153,4.1889,4.1889,5700.0],["1985-08-02",4.1889,4.3587,4.1889,4.3587,11550.0],["1985-08-05",4.3021,4.3021,4.1889,4.2455,9750.0],["1985-08-06",4.2455,4.3021,4.1889,4.1889,25800.0],["1985-08-07",4.1889,4.2455,4.1889,4.2172,6300.0],["1985-08-08",4.2172,4.2455,4.1889,4.2455,7650.0],["1985-08-09",4.2455,4.2455,4.1889,4.1889,12750.0],["1985-08-12",4.1889,4.3021,4.1889,4.2455,3450.0],["1985-08-13",4.2455,4.3021,4.1889,4.1889,4200.0],["1985-08-14",4.1889,4.3021,4.1889,4.2455,10200.0],["1985-08-15",4.2455,4.3021,4.1889,4.3021,10050.0],["1985-08-16",4.3021,4.3587,4.2455,4.3021,13500.0],["1985-08-19",4.3021,4.3021,4.1889,4.1889,14550.0],["1985-08-20",4.1889,4.2172,3.8493,3.8493,19650.0],["1985-08-21",3.8493,3.8493,3.453,3.7361,45750.0],["1985-08-22",3.7361,3.9625,3.7361,3.9059,37800.0],["1985-08-23",3.9059,4.0191,3.7927,4.0191,26100.0],["1985-08-26",4.0191,4.0757,3.8493,3.9059,7500.0],["1985-08-27",3.9059,4.0191,3.9059,4.0191,19800.0],["1985-08-28",4.0191,4.0757,3.7927,3.9059,26400.0],["1985-08-29",3.9059,3.9059,3.6795,3.8493,29250.0],["1985-08-30",3.8493,3.9625,3.8493,3.8493,27900.0],["1985-09-03",3.9059,4.0191,3.9059,4.0191,5850.0],["1985-09-04",4.0191,4.3021,3.9625,4.1889,73050.0],["1985-09-05",4.1889,4.2455,4.0757,4.0757,16350.0],["1985-09-06",4.0757,4.1323,4.0191,4.0191,17850.0],["1985-09-09",3.9625,3.9625,3.7927,3.8493,16500.0],["1985-09-10",3.7927,3.7927,3.6228,3.7927,14850.0],["1985-09-11",3.7927,3.7927,3.5662,3.5662,19950.0],["1985-09-12",3.5662,3.6795,3.5096,3.5662,19500.0],["1985-09-13",3.5662,3.6795,3.5096,3.5945,11400.0],["1985-09-16",3.6228,3.9059,3.6228,3.821,20700.0],["1985-09-17",3.7927,3.7927,3.6228,3.6228,23550.0],["1985-09-18",3.6228,3.7927,3.6228,3.6795,4650.0],["1985-09-19",3.6795,3.7927,3.6795,3.6795,9900.0],["1985-09-20",3.6795,3.7361,3.6795,3.6795,25200.0],["1985-09-23",3.6795,3.7361,3.6795,3.7361,11400.0],["1985-09-24",3.7361,3.7361,3.6795,3.6795,6000.0],["1985-09-25",3.6795,3.7361,3.5662,3.6795,11100.0],["1985-09-26",3.6795,3.8493,3.5096,3.8493,57300.0],["1985-09-30",3.8493,3.8493,3.6795,3.8493,36450.0],["1985-10-01",3.8493,3.9059,3.7361,3.7361,35400.0],["1985-10-02",3.7361,3.7927,3.7361,3.7927,10500.0],["1985-10-03",3.7361,3.7361,3.5096,3.5096,12150.0],["1985-10-04",3.5662,3.6228,3.5662,3.6228,7200.0],["1985-10-07",3.6228,3.6228,3.5662,3.6228,3450.0],["1985-10-08",3.6228,3.6228,3.453,3.6228,14850.0],["1985-10-09",3.6228,3.6228,3.5096,3.5662,17850.0],["1985-10-10",3.5662,3.6228,3.453,3.5662,15600.0],["1985-10-11",3.5662,3.6228,3.453,3.5096,18750.0],["1985-10-14",3.5096,3.6228,3.5096,3.5945,14400.0],["1985-10-15",3.5945,3.6795,3.5662,3.5662,3300.0],["1985-10-16",3.5662,3.6228,3.453,3.5096,25350.0],["1985-10-17",3.4813,3.4813,3.2832,3.3964,18750.0],["1985-10-18",3.3964,3.5096,3.2832,3.3964,13350.0],["1985-10-21",3.3964,3.3964,3.2832,3.2832,10050.0],["1985-10-22",3.2832,3.3964,3.1134,3.1134,59550.0],["1985-10-23",3.1134,3.2266,3.1134,3.1983,38250.0],["1985-10-24",3.1983,3.3964,3.1134,3.3398,42300.0],["1985-10-25",3.3398,3.3964,3.2832,3.3964,7500.0],["1985-10-28",3.3964,3.453,3.2832,3.3964,22050.0],["1985-10-29",3.3964,3.6228,3.3964,3.5662,18900.0],["1985-10-30",3.5662,3.7927,3.5096,3.7927,51000.0],["1985-10-31",3.7927,3.8493,3.5662,3.7361,28050.0],["1985-11-01",3.7361,4.0191,3.7361,3.7361,62250.0],["1985-11-04",3.7361,3.9059,3.7361,3.7361,9600.0],["1985-11-05",3.7927,3.8493,3.7927,3.8493,9300.0],["1985-11-06",3.8493,3.9625,3.7927,3.8493,21600.0],["1985-11-07",3.8493,3.9625,3.8493,3.9625,8850.0],["1985-11-08",3.9059,3.9059,3.7361,3.7927,21900.0],["1985-11-11",3.7927,3.7927,3.7361,3.7361,9300.0],["1985-11-12",3.7361,3.8493,3.7361,3.7361,39300.0],["1985-11-13",3.7361,3.7927,3.453,3.453,38700.0],["1985-11-14",3.453,3.5662,3.453,3.5662,14850.0],["1985-11-15",3.5096,3.5096,3.2266,3.2832,40050.0],["1985-11-18",3.2832,3.3398,3.0568,3.17,51450.0],["1985-11-19",3.17,3.3398,3.17,3.2832,33000.0],["1985-11-20",3.2832,3.3964,3.2266,3.3115,15750.0],["1985-11-21",3.3115,3.3964,3.3115,3.3964,29400.0],["1985-11-22",3.3964,3.453,3.3398,3.453,26400.0],["1985-11-25",3.453,3.453,3.3398,3.3398,3150.0],["1985-11-26",3.3398,3.5096,3.3398,3.453,26850.0],["1985-11-27",3.453,3.8493,3.453,3.6795,83400.0],["1985-11-29",3.6795,3.7927,3.6795,3.7927,9900.0],["1985-12-02",3.7927,3.9625,3.7361,3.7927,52050.0],["1985-12-03",3.7927,3.7927,3.5662,3.6795,51900.0],["1985-12-04",3.6795,3.6795,3.5662,3.6228,8100.0],["1985-12-05",3.6228,3.6228,3.3964,3.453,12300.0],["1985-12-06",3.453,3.5096,3.3964,3.5096,7050.0],["1985-12-09",3.5096,3.5096,3.3398,3.453,6900.0],["1985-12-10",3.453,3.453,3.3964,3.3964,10500.0],["1985-12-11",3.3964,3.5096,3.2832,3.3398,31350.0],["1985-12-12",3.3398,3.3964,3.2832,3.3964,24900.0],["1985-12-13",3.3964,3.453,3.2549,3.2832,13050.0],["1985-12-16",3.2832,3.453,3.2266,3.3398,21000.0],["1985-12-17",3.3398,3.453,3.3398,3.3398,12000.0],["1985-12-18",3.3398,3.453,3.3398,3.3964,18600.0],["1985-12-19",3.3964,3.453,3.3398,3.3964,8550.0],["1985-12-20",3.3964,3.453,3.2832,3.3398,31650.0],["1985-12-23",3.3398,3.3964,3.2832,3.3398,25500.0],["1985-12-24",3.3398,3.453,3.3398,3.453,25650.0],["1985-12-26",3.453,3.453,3.3964,3.453,19200.0],["1985-12-27",3.453,3.5096,3.3964,3.4247,4950.0],["1985-12-30",3.453,3.5096,3.453,3.453,42750.0],["1985-12-31",3.453,3.4813,3.2832,3.3964,87300.0],["1986-01-02",3.3964,3.453,3.3398,3.3964,19950.0],["1986-01-03",3.3964,3.6228,3.3964,3.453,41700.0],["1986-01-06",3.5096,3.6228,3.5096,3.5662,29400.0],["1986-01-07",3.5662,3.6228,3.5096,3.5662,32700.0],["1986-01-08",3.5662,3.6228,3.453,3.453,20250.0],["1986-01-09",3.453,3.5096,3.2832,3.3398,20700.0],["1986-01-10",3.3398,3.3964,3.2832,3.3964,24450.0],["1986-01-13",3.3964,3.3964,3.2832,3.3964,15150.0],["1986-01-14",3.3964,3.3964,3.2832,3.3398,19650.0],["1986-01-15",3.3398,3.3964,3.2832,3.3398,8400.0],["1986-01-16",3.3398,3.5096,3.3398,3.4247,13800.0],["1986-01-17",3.4247,3.5096,3.3964,3.453,13050.0],["1986-01-20",3.453,3.5096,3.4247,3.5096,8550.0],["1986-01-21",3.5096,3.5096,3.3964,3.3964,13500.0],["1986-01-22",3.3964,3.5096,3.3964,3.3964,12900.0],["1986-01-23",3.3964,3.3964,3.2832,3.2832,10350.0],["1986-01-24",3.3398,3.3964,3.3398,3.3964,14700.0],["1986-01-27",3.3964,3.453,3.3964,3.453,7800.0],["1986-01-28",3.453,3.453,3.3964,3.3964,8100.0],["1986-01-29",3.3964,3.453,3.3964,3.453,6600.0],["1986-01-30",3.453,3.6228,3.3964,3.5662,99900.0],["1986-01-31",3.5662,3.6795,3.5096,3.6795,41550.0],["1986-02-03",3.5945,3.5945,3.5096,3.5096,11250.0],["1986-02-04",3.5096,3.5662,3.453,3.453,15450.0],["1986-02-05",3.453,3.5096,3.3964,3.5096,11850.0],["1986-02-06",3.5096,3.5662,3.4813,3.5096,16050.0],["1986-02-07",3.5096,3.5662,3.453,3.5379,27900.0],["1986-02-10",3.5379,3.5379,3.453,3.5096,16800.0],["1986-02-11",3.5096,3.5379,3.3964,3.3964,10950.0],["1986-02-12",3.3964,3.4813,3.3964,3.453,12750.0],["1986-02-13",3.453,3.453,3.3964,3.4247,10650.0],["1986-02-14",3.4247,3.453,3.3964,3.3964,1350.0],["1986-02-18",3.3964,3.453,3.3964,3.4247,6750.0],["1986-02-19",3.4247,3.453,3.3964,3.3964,13350.0],["1986-02-20",3.3964,3.453,3.3964,3.453,13500.0],["1986-02-21",3.453,3.453,3.3964,3.3964,24000.0],["1986-02-24",3.3964,3.453,3.3964,3.3964,7200.0],["1986-02-25",3.3964,3.5096,3.3964,3.453,12750.0],["1986-02-26",3.453,3.5096,3.453,3.453,11100.0],["1986-02-27",3.453,3.5096,3.453,3.5096,13200.0],["1986-02-28",3.5096,3.5662,3.453,3.5096,31200.0],["1986-03-03",3.5096,3.5662,3.453,3.453,21000.0],["1986-03-04",3.453,3.5662,3.3964,3.3964,23100.0],["1986-03-05",3.3964,3.453,3.3964,3.453,18300.0],["1986-03-06",3.453,3.453,3.3964,3.453,14550.0],["1986-03-07",3.453,3.5096,3.3964,3.453,13650.0],["1986-03-10",3.453,3.5096,3.3964,3.3964,10950.0],["1986-03-11",3.3964,3.5096,3.3964,3.5096,21900.0],["1986-03-12",3.5096,3.5662,3.453,3.5662,12600.0],["1986-03-13",3.5662,3.6228,3.5096,3.6228,21150.0],["1986-03-14",3.6228,3.6228,3.453,3.5096,18300.0],["1986-03-17",3.5096,3.5096,3.2832,3.3115,38850.0],["1986-03-18",3.3115,3.453,3.2832,3.3964,36150.0],["1986-03-19",3.3964,3.453,3.17,3.3398,37350.0],["1986-03-20",3.3398,3.3398,3.2266,3.2266,19800.0],["1986-03-21",3.2266,3.3398,3.2266,3.2266,20100.0],["1986-03-24",3.2266,3.453,3.2266,3.3964,13200.0],["1986-03-25",3.3964,3.3964,3.2832,3.3964,8400.0],["1986-03-26",3.3964,3.3964,3.1134,3.17,21000.0],["1986-03-27",3.17,3.2266,3.1134,3.2266,22350.0],["1986-03-31",3.2266,3.2266,2.7737,2.9436,62400.0],["1986-04-01",2.9436,3.2266,2.9436,3.17,30600.0],["1986-04-02",3.17,3.3398,3.17,3.2266,46050.0],["1986-04-03",3.2832,3.453,3.2832,3.3964,23550.0],["1986-04-04",3.3964,3.453,3.2832,3.453,48150.0],["1986-04-07",3.3964,3.3964,3.2832,3.2832,6000.0],["1986-04-08",3.2832,3.453,3.2832,3.453,26100.0],["1986-04-09",3.453,3.453,3.3398,3.3398,30000.0],["1986-04-10",3.3398,3.453,3.3398,3.3398,8850.0],["1986-04-11",3.3398,3.453,3.2832,3.453,25950.0],["1986-04-14",3.453,3.453,3.2832,3.3964,7200.0],["1986-04-15",3.3964,3.453,3.2832,3.3964,8700.0],["1986-04-16",3.3964,3.3964,3.2832,3.2832,12150.0],["1986-04-17",3.2832,3.3964,3.2832,3.3681,11850.0],["1986-04-18",3.3681,3.3964,3.3398,3.3398,30300.0],["1986-04-21",3.3398,3.3964,3.3398,3.3964,13650.0],["1986-04-22",3.3681,3.3681,3.2266,3.2266,18300.0],["1986-04-23",3.2266,3.3398,3.2266,3.2266,26700.0],["1986-04-24",3.2266,3.3398,3.2266,3.2832,11700.0],["1986-04-25",3.2832,3.3398,3.2266,3.2832,16500.0],["1986-04-28",3.2832,3.3681,3.2266,3.2832,15450.0],["1986-04-29",3.2832,3.453,3.2832,3.3398,51600.0],["1986-04-30",3.3398,3.5096,3.3398,3.3964,28950.0],["1986-05-01",3.3964,3.5662,3.3964,3.5096,52800.0],["1986-05-02",3.5096,3.5096,3.3398,3.3964,5550.0],["1986-05-05",3.3964,3.453,3.3398,3.3964,17550.0],["1986-05-06",3.3964,3.453,3.3398,3.453,6150.0],["1986-05-07",3.453,3.453,3.3398,3.3398,11700.0],["1986-05-08",3.3398,3.3964,3.3398,3.3398,9150.0],["1986-05-09",3.3398,3.3681,3.3398,3.3681,23250.0],["1986-05-12",3.3681,3.3681,3.3398,3.3398,8850.0],["1986-05-13",3.3398,3.3681,3.3398,3.3398,23700.0],["1986-05-14",3.3398,3.3681,3.3398,3.3398,8250.0],["1986-05-15",3.2832,3.2832,3.2266,3.2832,9450.0],["1986-05-16",3.2832,3.2832,3.17,3.17,34350.0],["1986-05-19",3.17,3.2266,3.0568,3.0568,17400.0],["1986-05-20",3.0568,3.1134,3.0002,3.0568,12450.0],["1986-05-21",3.0568,3.0568,2.887,3.0002,16950.0],["1986-05-22",3.0002,3.0568,2.9153,3.0568,26250.0],["1986-05-23",3.0568,3.1134,3.0002,3.1134,7800.0],["1986-05-27",3.1134,3.1134,3.0568,3.0568,8400.0],["1986-05-28",3.1134,3.2832,3.1134,3.2266,13650.0],["1986-05-29",3.2266,3.453,3.2266,3.453,64950.0],["1986-05-30",3.453,3.6228,3.453,3.5096,26550.0],["1986-06-02",3.5096,3.5662,3.3964,3.3964,42900.0],["1986-06-03",3.3964,3.5096,3.2832,3.3964,9000.0],["1986-06-04",3.3964,3.3964,3.2266,3.2266,13500.0],["1986-06-05",3.2266,3.3398,3.2266,3.2266,3000.0],["1986-06-06",3.2266,3.3398,3.17,3.17,10350.0],["1986-06-09",3.17,3.2832,3.1134,3.2266,5550.0],["1986-06-10",3.2266,3.2266,3.1134,3.2266,4200.0],["1986-06-11",3.17,3.17,3.0568,3.0568,14550.0],["1986-06-12",3.0568,3.1134,2.887,2.9436,42900.0],["1986-06-13",2.9436,3.0568,2.9436,3.0568,28650.0],["1986-06-16",3.0568,3.1134,3.0002,3.0568,6000.0],["1986-06-17",3.0568,3.1134,3.0568,3.0568,10050.0],["1986-06-18",3.0568,3.1134,3.0002,3.0568,10350.0],["1986-06-19",3.0568,3.0568,2.9436,3.0002,9750.0],["1986-06-20",3.0002,3.0568,2.9436,3.0002,28350.0],["1986-06-23",3.0002,3.0568,3.0002,3.0568,4950.0],["1986-06-24",3.0568,3.1134,3.0002,3.1134,8700.0],["1986-06-25",3.1134,3.17,3.1134,3.17,10350.0],["1986-06-26",3.17,3.2266,3.17,3.17,14100.0],["1986-06-27",3.2266,3.3398,3.2266,3.3398,62550.0],["1986-06-30",3.3398,3.453,3.2266,3.3398,57150.0],["1986-07-01",3.3398,3.453,3.2832,3.2832,8400.0],["1986-07-02",3.2832,3.3398,3.17,3.2266,45300.0],["1986-07-03",3.2266,3.2266,3.0002,3.0002,12300.0],["1986-07-07",3.0002,3.0002,2.887,3.0002,11250.0],["1986-07-08",3.0002,3.0002,2.8303,2.9436,25800.0],["1986-07-09",2.9436,3.0568,2.9436,3.0568,12150.0],["1986-07-10",3.0568,3.0568,2.9436,2.9436,7650.0],["1986-07-11",2.9436,3.0002,2.9436,2.9436,19350.0],["1986-07-14",2.9436,3.0002,2.887,2.9436,30600.0],["1986-07-15",2.9436,2.9436,2.8303,2.8303,24750.0],["1986-07-16",2.8303,2.9436,2.8303,2.8303,16350.0],["1986-07-17",2.8303,2.9436,2.8303,2.8303,21600.0],["1986-07-18",2.8303,2.9436,2.8303,2.887,18000.0],["1986-07-21",3.0002,3.0002,3.0002,3.0002,5550.0],["1986-07-22",3.0002,3.1134,3.0002,3.0002,7800.0],["1986-07-23",3.0002,3.1134,3.0002,3.0568,29700.0],["1986-07-24",3.0568,3.17,3.0568,3.0568,4200.0],["1986-07-25",3.0568,3.17,3.0568,3.17,8100.0],["1986-07-28",3.17,3.2266,3.17,3.1983,19800.0],["1986-07-29",3.1983,3.2266,3.17,3.17,18300.0],["1986-07-30",3.17,3.2266,3.17,3.17,71400.0],["1986-07-31",3.17,3.2266,3.1134,3.1134,47700.0],["1986-08-01",3.1134,3.17,2.9436,2.9436,20400.0],["1986-08-04",2.9436,3.0568,2.9436,2.9436,9300.0],["1986-08-05",2.9436,3.0568,2.887,3.0002,4050.0],["1986-08-06",3.0002,3.0002,2.887,2.9436,46800.0],["1986-08-07",2.9436,3.0002,2.887,2.9436,12600.0],["1986-08-08",2.9436,3.0002,2.887,3.0002,19200.0],["1986-08-11",3.0002,3.0002,2.887,3.0002,10050.0],["1986-08-12",3.0002,3.0002,2.887,2.9436,13200.0],["1986-08-13",2.9436,3.0568,2.9436,2.9436,17550.0],["1986-08-14",2.9436,3.1134,2.9436,3.0002,13200.0],["1986-08-15",3.0002,3.1134,3.0002,3.0285,10800.0],["1986-08-18",3.0285,3.0568,2.9436,2.9436,14400.0],["1986-08-19",2.9436,3.1134,2.9436,3.0002,14250.0],["1986-08-20",3.0002,3.0568,2.9436,3.0002,10200.0],["1986-08-21",3.0002,3.1134,2.9436,3.0568,21450.0],["1986-08-22",3.0568,3.17,3.0568,3.0568,11250.0],["1986-08-25",3.0568,3.2266,3.0568,3.1134,11250.0],["1986-08-26",3.1134,3.2266,3.0568,3.2266,11400.0],["1986-08-27",3.2266,3.2266,3.1134,3.17,8850.0],["1986-08-28",3.17,3.3964,3.17,3.3398,89100.0],["1986-08-29",3.3398,3.3964,3.2832,3.3398,30750.0],["1986-09-02",3.3398,3.3964,3.2832,3.2832,15000.0],["1986-09-03",3.2832,3.3398,3.2832,3.2832,5100.0],["1986-09-04",3.2832,3.3398,3.2266,3.2832,10950.0],["1986-09-05",3.2832,3.3398,3.2832,3.2832,9300.0],["1986-09-08",3.2832,3.453,3.2832,3.3398,11400.0],["1986-09-09",3.3398,3.453,3.3398,3.453,14550.0],["1986-09-10",3.453,3.4813,3.3964,3.4247,32550.0],["1986-09-11",3.4247,3.4247,3.3398,3.3681,11550.0],["1986-09-12",3.3115,3.3115,3.2832,3.2832,4050.0],["1986-09-15",3.2832,3.3115,3.2832,3.3115,6450.0],["1986-09-16",3.3115,3.3398,3.2549,3.3398,4950.0],["1986-09-17",3.3115,3.3115,3.2266,3.2266,5400.0],["1986-09-18",3.2266,3.2549,3.2266,3.2266,1650.0],["1986-09-19",3.2266,3.3115,3.2266,3.2549,13800.0],["1986-09-22",3.2549,3.3398,3.2266,3.3115,7650.0],["1986-09-23",3.3115,3.3398,3.2549,3.2549,16950.0],["1986-09-24",3.2549,3.3115,3.2549,3.2549,4500.0],["1986-09-25",3.2832,3.3398,3.2832,3.2832,7950.0],["1986-09-26",3.2832,3.3398,3.2832,3.2832,2400.0],["1986-09-29",3.2832,3.3964,3.2266,3.3964,23550.0],["1986-09-30",3.3964,3.5096,3.3115,3.5096,40800.0],["1986-10-01",3.4813,3.4813,3.3964,3.4247,6150.0],["1986-10-02",3.3964,3.3964,3.3115,3.3115,9600.0],["1986-10-03",3.3115,3.3115,3.3115,3.3115,1950.0],["1986-10-06",3.3115,3.3681,3.3115,3.3115,6300.0],["1986-10-07",3.3115,3.3398,3.2549,3.2549,8250.0],["1986-10-08",3.2549,3.2832,3.1983,3.2266,11100.0],["1986-10-09",3.2549,3.3398,3.2549,3.2832,13650.0],["1986-10-10",3.2832,3.3398,3.2549,3.2832,7200.0],["1986-10-13",3.2832,3.3681,3.2832,3.3398,9450.0],["1986-10-14",3.3398,3.3398,3.3115,3.3398,5100.0],["1986-10-15",3.3398,3.3681,3.2832,3.3115,6300.0],["1986-10-16",3.3115,3.3681,3.3115,3.3681,13050.0],["1986-10-17",3.3398,3.3398,3.3115,3.3398,2400.0],["1986-10-20",3.3115,3.3115,3.2832,3.2832,6750.0],["1986-10-21",3.2832,3.2832,3.2549,3.2832,5850.0],["1986-10-22",3.2832,3.3115,3.2549,3.2549,8550.0],["1986-10-23",3.2549,3.2832,3.2549,3.2832,5700.0],["1986-10-24",3.2832,3.3398,3.2832,3.2832,13500.0],["1986-10-27",3.2832,3.3398,3.2832,3.2832,4650.0],["1986-10-28",3.2832,3.3115,3.2549,3.2832,5700.0],["1986-10-29",3.2832,3.3115,3.2549,3.2549,7500.0],["1986-10-30",3.2832,3.3964,3.2832,3.3964,21600.0],["1986-10-31",3.3964,3.4813,3.3964,3.4813,27450.0],["1986-11-03",3.4813,3.5096,3.3964,3.3964,27750.0],["1986-11-04",3.3964,3.4247,3.3681,3.3681,3450.0],["1986-11-05",3.3681,3.3681,3.2832,3.3115,10050.0],["1986-11-06",3.3115,3.3115,3.2549,3.2832,8850.0],["1986-11-07",3.2832,3.3115,3.2832,3.2832,5550.0],["1986-11-10",3.2832,3.3398,3.2832,3.3115,7800.0],["1986-11-11",3.3115,3.3398,3.1983,3.1983,16950.0],["1986-11-12",3.1983,3.2549,3.17,3.17,14100.0],["1986-11-13",3.17,3.2266,3.17,3.17,5550.0],["1986-11-14",3.17,3.17,3.1417,3.17,13800.0],["1986-11-17",3.17,3.1983,3.1417,3.17,7950.0],["1986-11-18",3.17,3.17,3.1417,3.1417,5100.0],["1986-11-19",3.1417,3.17,3.1417,3.17,2550.0],["1986-11-20",3.17,3.17,3.1417,3.1417,6750.0],["1986-11-21",3.1417,3.1417,3.1417,3.1417,1200.0],["1986-11-24",3.1417,3.17,2.9719,2.9719,16200.0],["1986-11-25",2.9719,2.9719,2.8303,2.8587,24150.0],["1986-11-26",2.887,3.0568,2.887,3.0285,49950.0],["1986-11-28",3.0285,3.0285,2.9436,3.0002,29850.0],["1986-12-01",3.0002,3.0002,2.9436,2.9719,9150.0],["1986-12-02",2.9719,3.0002,2.8303,2.8303,16500.0],["1986-12-03",2.8303,2.887,2.7737,2.7737,11550.0],["1986-12-04",2.7737,2.8587,2.7737,2.8303,18300.0],["1986-12-05",2.8303,2.8587,2.802,2.802,6900.0],["1986-12-08",2.802,2.887,2.802,2.802,12000.0],["1986-12-09",2.802,2.802,2.5756,2.5756,26250.0],["1986-12-10",2.5473,2.5473,2.4624,2.4907,30300.0],["1986-12-11",2.4907,2.4907,2.4624,2.4624,24450.0],["1986-12-12",2.4624,2.4907,2.2643,2.4058,38550.0],["1986-12-15",2.4058,2.4624,2.4058,2.4058,29550.0],["1986-12-16",2.4058,2.4624,2.3492,2.4624,12750.0],["1986-12-17",2.4624,2.6322,2.4058,2.5756,36150.0],["1986-12-18",2.5473,2.5473,2.4341,2.4341,20550.0],["1986-12-19",2.4341,2.4907,2.4341,2.4624,18000.0],["1986-12-22",2.4624,2.4624,2.3492,2.4058,26550.0],["1986-12-23",2.3492,2.3492,2.2077,2.2926,27750.0],["1986-12-24",2.2926,2.3775,2.2926,2.3492,11100.0],["1986-12-26",2.3492,2.4058,2.3492,2.3775,15600.0],["1986-12-29",2.4058,2.4341,2.4058,2.4341,16650.0],["1986-12-30",2.4624,2.6605,2.4624,2.6322,25200.0],["1986-12-31",2.6888,2.7737,2.6888,2.7737,29850.0],["1987-01-02",2.7737,2.887,2.7171,2.887,20250.0],["1987-01-05",2.887,2.9719,2.8587,2.9436,9750.0],["1987-01-06",2.9436,3.1134,2.9436,3.0851,34650.0],["1987-01-07",3.0851,3.0851,3.0002,3.0285,13200.0],["1987-01-08",3.0002,3.0002,2.9436,2.9436,10050.0],["1987-01-09",2.9436,3.0285,2.9436,2.9719,13800.0],["1987-01-12",2.9719,3.0002,2.887,3.0002,8700.0],["1987-01-13",3.0002,3.0002,2.9153,2.9719,5550.0],["1987-01-14",2.9436,2.9436,2.8587,2.8587,4350.0],["1987-01-15",2.8587,2.9436,2.8587,2.9153,4650.0],["1987-01-16",2.9719,3.0285,2.9719,3.0002,6750.0],["1987-01-19",3.0002,3.0002,2.9436,2.9719,10650.0],["1987-01-20",2.9719,2.9719,2.887,2.887,8250.0],["1987-01-21",2.887,2.887,2.8303,2.8587,32250.0],["1987-01-22",2.8303,2.8303,2.6888,2.7171,18750.0],["1987-01-23",2.6888,2.6888,2.6039,2.6322,18150.0],["1987-01-26",2.6322,2.6888,2.6322,2.6888,15750.0],["1987-01-27",2.6888,2.6888,2.6039,2.6039,16650.0],["1987-01-28",2.6039,2.6888,2.6039,2.6322,8550.0],["1987-01-29",2.6322,2.6605,2.6039,2.6322,7350.0],["1987-01-30",2.6322,2.6888,2.6322,2.6888,9750.0],["1987-02-02",2.6888,2.6888,2.6322,2.6322,11400.0],["1987-02-03",2.6605,2.7171,2.6605,2.6888,9150.0],["1987-02-04",2.6888,2.6888,2.6322,2.6322,6450.0],["1987-02-05",2.6322,2.7171,2.6322,2.7171,11550.0],["1987-02-06",2.7171,2.7171,2.6888,2.7171,10050.0],["1987-02-09",2.7171,2.7171,2.6888,2.7171,15900.0],["1987-02-10",2.7171,2.7171,2.6039,2.6605,12600.0],["1987-02-11",2.6605,2.6605,2.5756,2.6605,11100.0],["1987-02-12",2.6605,2.6605,2.5756,2.5756,18600.0],["1987-02-13",2.5756,2.6322,2.5756,2.6322,8550.0],["1987-02-17",2.6322,2.6322,2.519,2.6039,33600.0],["1987-02-18",2.6039,2.6605,2.5756,2.5756,6600.0],["1987-02-19",2.5756,2.6322,2.519,2.5473,16350.0],["1987-02-20",2.5473,2.6322,2.5473,2.6322,7950.0],["1987-02-23",2.6322,2.6322,2.5473,2.6322,6450.0],["1987-02-24",2.6322,2.7171,2.6322,2.6888,18000.0],["1987-02-25",2.6888,2.6888,2.5756,2.5756,15300.0],["1987-02-26",2.5756,2.5756,2.519,2.519,12600.0],["1987-02-27",2.519,2.5473,2.519,2.519,7050.0],["1987-03-02",2.519,2.5473,2.4907,2.4907,9600.0],["1987-03-03",2.4907,2.519,2.4058,2.4341,20400.0],["1987-03-04",2.4341,2.5473,2.4341,2.5473,11550.0],["1987-03-05",2.5473,2.5756,2.519,2.5473,11700.0],["1987-03-06",2.5473,2.6039,2.4907,2.6039,13650.0],["1987-03-09",2.6039,2.7171,2.5756,2.6605,16950.0],["1987-03-10",2.7604,2.7897,2.6135,2.7897,10650.0],["1987-03-11",2.7897,2.8191,2.7016,2.7604,18750.0],["1987-03-12",2.7604,2.7897,2.731,2.731,5100.0],["1987-03-13",2.731,2.7897,2.7016,2.731,6300.0],["1987-03-16",2.731,2.7897,2.731,2.7897,13350.0],["1987-03-17",2.8191,2.9659,2.8191,2.9659,14550.0],["1987-03-18",2.9659,3.1715,2.9659,3.1128,32400.0],["1987-03-19",3.054,3.054,2.9659,2.9953,9750.0],["1987-03-20",2.9953,3.0834,2.9659,2.9953,9300.0],["1987-03-23",3.0247,3.1128,3.0247,3.054,6000.0],["1987-03-24",3.054,3.054,2.9659,2.9659,8850.0],["1987-03-25",2.9659,3.1128,2.9659,3.1128,6000.0],["1987-03-26",3.1128,3.1715,3.0247,3.1421,17100.0],["1987-03-27",3.1128,3.1128,2.9953,2.9953,5250.0],["1987-03-30",2.9953,3.1421,2.9953,2.9953,17100.0],["1987-03-31",2.9953,3.0834,2.9953,3.054,15750.0],["1987-04-01",3.054,3.1128,3.054,3.1128,13050.0],["1987-04-02",3.1128,3.2009,3.1128,3.2009,12750.0],["1987-04-03",3.2009,3.2009,3.1421,3.2009,32550.0],["1987-04-06",3.2009,3.2596,3.1715,3.2009,17850.0],["1987-04-07",3.2302,3.2596,3.2302,3.2596,6000.0],["1987-04-08",3.2596,3.3477,3.2302,3.289,48150.0],["1987-04-09",3.289,3.377,3.289,3.3183,9750.0],["1987-04-10",3.3183,3.4064,3.3183,3.377,9450.0],["1987-04-13",3.377,3.4358,3.377,3.4358,7350.0],["1987-04-14",3.4358,3.4651,3.4064,3.4358,21000.0],["1987-04-15",3.4358,3.4358,3.377,3.377,23700.0],["1987-04-16",3.377,3.4358,3.377,3.4064,14550.0],["1987-04-20",3.4064,3.4358,3.4064,3.4064,8100.0],["1987-04-21",3.4064,3.4651,3.4064,3.4651,5850.0],["1987-04-22",3.4358,3.4358,3.2009,3.2009,15300.0],["1987-04-23",3.2009,3.2596,3.1715,3.2009,7800.0],["1987-04-24",3.2009,3.2009,3.1421,3.1715,8400.0],["1987-04-27",3.1715,3.1715,3.0834,3.0834,6900.0],["1987-04-28",3.0834,3.1128,3.0247,3.054,11550.0],["1987-04-29",3.054,3.0834,3.054,3.0834,4350.0],["1987-04-30",3.0834,3.0834,3.0247,3.054,5400.0],["1987-05-01",3.054,3.0834,2.9953,2.9953,5700.0],["1987-05-04",2.9953,3.0247,2.9659,2.9953,6300.0],["1987-05-05",2.9953,3.0247,2.9659,2.9953,9450.0],["1987-05-06",2.9953,3.0247,2.9659,2.9659,8850.0],["1987-05-07",2.9659,3.054,2.9659,3.0247,14700.0],["1987-05-08",3.0247,3.054,2.9659,2.9659,3750.0],["1987-05-11",2.9659,3.0834,2.9659,3.054,8100.0],["1987-05-12",3.054,3.1421,3.0247,3.1128,8550.0],["1987-05-13",3.1128,3.2302,3.1128,3.2302,5100.0],["1987-05-14",3.2302,3.289,3.2009,3.2596,6150.0],["1987-05-15",3.2596,3.2596,3.2302,3.2302,3000.0],["1987-05-18",3.2302,3.2596,3.1715,3.1715,4350.0],["1987-05-19",3.1715,3.1715,3.1421,3.1421,2550.0],["1987-05-20",3.1421,3.1715,3.0834,3.1715,8850.0],["1987-05-21",3.1715,3.2302,3.1421,3.1715,12150.0],["1987-05-22",3.1715,3.1715,3.1128,3.1128,6900.0],["1987-05-26",3.1128,3.1421,3.0834,3.0834,1950.0],["1987-05-27",3.0834,3.1128,3.054,3.054,5700.0],["1987-05-28",3.054,3.0834,3.054,3.0834,1500.0],["1987-05-29",3.0834,3.2009,3.0834,3.1715,7500.0],["1987-06-01",3.1421,3.1421,3.1128,3.1128,1650.0],["1987-06-02",3.1128,3.1715,3.1128,3.1421,2850.0],["1987-06-03",3.1421,3.1715,3.1421,3.1715,4050.0],["1987-06-04",3.1715,3.1715,3.1421,3.1715,5400.0],["1987-06-05",3.1715,3.2009,3.1128,3.1715,11100.0],["1987-06-08",3.1715,3.2009,3.1128,3.1421,9000.0],["1987-06-09",3.1543,3.1543,3.0936,3.1239,7350.0],["1987-06-10",3.1239,3.1543,3.1239,3.1239,3300.0],["1987-06-11",3.1239,3.1543,3.0633,3.1543,7050.0],["1987-06-12",3.1543,3.2756,3.1239,3.2756,9000.0],["1987-06-15",3.2756,3.3362,3.2149,3.2756,10200.0],["1987-06-16",3.2756,3.2756,3.1846,3.2149,7050.0],["1987-06-17",3.1846,3.1846,3.0936,3.1239,19350.0],["1987-06-18",3.0936,3.0936,2.9723,3.0633,13800.0],["1987-06-19",3.0633,3.0936,3.0329,3.0936,15450.0],["1987-06-22",3.0936,3.1543,3.0633,3.0633,8700.0],["1987-06-23",3.0633,3.1543,3.0633,3.0936,19200.0],["1987-06-24",3.0936,3.1543,3.0936,3.0936,5100.0],["1987-06-25",3.0936,3.1543,3.0936,3.1239,7500.0],["1987-06-26",3.1239,3.1543,3.1239,3.1239,3300.0],["1987-06-29",3.1239,3.2149,3.0936,3.1846,13050.0],["1987-06-30",3.1846,3.1846,3.1543,3.1846,12750.0],["1987-07-01",3.1846,3.1846,3.1543,3.1846,3450.0],["1987-07-02",3.1846,3.3362,3.1846,3.2149,21600.0],["1987-07-06",3.2149,3.2452,3.1846,3.2452,6450.0],["1987-07-07",3.2452,3.2756,3.2149,3.2756,6300.0],["1987-07-08",3.2756,3.2756,3.2149,3.2149,5550.0],["1987-07-09",3.2149,3.2756,3.2149,3.2149,11550.0],["1987-07-10",3.2149,3.2452,3.2149,3.2452,4500.0],["1987-07-13",3.2452,3.2756,3.2149,3.2149,6000.0],["1987-07-14",3.2149,3.3059,3.1543,3.2756,31950.0],["1987-07-15",3.2756,3.2756,3.2149,3.2149,9750.0],["1987-07-16",3.2149,3.2452,3.1846,3.1846,19200.0],["1987-07-17",3.1846,3.2452,3.1846,3.2452,27450.0],["1987-07-20",3.2452,3.2452,3.2149,3.2452,12150.0],["1987-07-21",3.2452,3.2756,3.2452,3.2756,4800.0],["1987-07-22",3.2452,3.2452,3.1846,3.2452,6000.0],["1987-07-23",3.2452,3.2756,3.2149,3.2756,17850.0],["1987-07-24",3.2756,3.2756,3.2452,3.2452,7800.0],["1987-07-27",3.2452,3.3059,3.2452,3.2452,4500.0],["1987-07-28",3.2756,3.3969,3.2756,3.3362,31200.0],["1987-07-29",3.3362,3.4879,3.3362,3.3969,37050.0],["1987-07-30",3.4272,3.4575,3.4272,3.4272,4650.0],["1987-07-31",3.4272,3.4575,3.3969,3.3969,9150.0],["1987-08-03",3.3666,3.3666,3.2452,3.2452,10650.0],["1987-08-04",3.2452,3.2756,3.2452,3.2756,7350.0],["1987-08-05",3.2756,3.3059,3.2452,3.2756,9600.0],["1987-08-06",3.2756,3.3362,3.2756,3.3059,15150.0],["1987-08-07",3.3059,3.3362,3.2756,3.2756,14700.0],["1987-08-10",3.2756,3.3666,3.2756,3.3666,4650.0],["1987-08-11",3.3362,3.3362,3.2756,3.2756,11100.0],["1987-08-12",3.2756,3.3059,3.2149,3.2452,17850.0],["1987-08-13",3.2452,3.2756,3.1543,3.2149,17700.0],["1987-08-14",3.2149,3.2149,3.0936,3.0936,11250.0],["1987-08-17",3.0936,3.1543,3.0633,3.0936,8850.0],["1987-08-18",3.0936,3.0936,3.0026,3.0633,12000.0],["1987-08-19",3.0633,3.0633,2.9419,2.9723,36150.0],["1987-08-20",2.9723,3.0633,2.9723,3.0329,7800.0],["1987-08-21",3.0329,3.0936,2.9723,2.9723,8850.0],["1987-08-24",2.9723,3.0026,2.942,3.0026,6300.0],["1987-08-25",2.9723,2.9723,2.9116,2.9116,10050.0],["1987-08-26",2.9116,2.9723,2.9116,2.9116,6300.0],["1987-08-27",2.9116,2.9419,2.9116,2.9116,6450.0],["1987-08-28",2.9116,2.9723,2.9116,2.9419,6900.0],["1987-08-31",2.942,3.0026,2.942,3.0026,8100.0],["1987-09-01",3.0026,3.0026,2.9419,2.9723,9750.0],["1987-09-02",2.9723,3.1239,2.9116,3.0633,27450.0],["1987-09-03",3.0633,3.1239,3.0633,3.0633,4950.0],["1987-09-04",3.0633,3.0633,2.9723,2.9723,18300.0],["1987-09-08",2.9723,3.0026,2.942,3.0026,7950.0],["1987-09-09",3.0152,3.0152,2.9838,2.9838,7800.0],["1987-09-10",2.9524,2.9524,2.8895,2.9209,8100.0],["1987-09-11",2.9209,2.9524,2.8895,2.8895,3900.0],["1987-09-14",2.8895,2.9524,2.8581,2.8581,19950.0],["1987-09-15",2.8581,2.8895,2.7639,2.7953,16500.0],["1987-09-16",2.7953,2.8267,2.7011,2.7325,16050.0],["1987-09-17",2.7325,2.7639,2.6697,2.7639,12750.0],["1987-09-18",2.7639,2.7639,2.7011,2.7011,11700.0],["1987-09-21",2.7011,2.7953,2.7011,2.7639,13650.0],["1987-09-22",2.7639,2.7639,2.7011,2.7011,10050.0],["1987-09-23",2.7011,2.7325,2.6697,2.7325,12450.0],["1987-09-24",2.7325,2.7639,2.7011,2.7011,17850.0],["1987-09-25",2.7011,2.8267,2.7011,2.7953,8250.0],["1987-09-28",2.7953,2.9524,2.7953,2.9524,10950.0],["1987-09-29",3.0152,3.1722,3.0152,3.1094,19650.0],["1987-09-30",3.1094,3.1722,3.1094,3.1722,30900.0],["1987-10-01",3.1722,3.1722,3.1408,3.1722,11250.0],["1987-10-02",3.1722,3.235,3.1408,3.1722,11550.0],["1987-10-05",3.1722,3.4235,3.1722,3.3293,18150.0],["1987-10-06",3.3293,3.3921,3.235,3.3921,24600.0],["1987-10-07",3.3921,3.3921,3.2978,3.3607,21150.0],["1987-10-08",3.3921,3.4235,3.3921,3.4235,38550.0],["1987-10-09",3.4235,3.4235,3.3921,3.4235,37050.0],["1987-10-12",3.4235,3.4235,3.3921,3.3921,22650.0],["1987-10-13",3.3921,3.4235,3.3293,3.3293,6150.0],["1987-10-14",3.2978,3.2978,2.9838,3.0152,13500.0],["1987-10-15",2.9524,2.9524,2.9209,2.9209,9900.0],["1987-10-16",2.8895,2.8895,2.7639,2.7953,26400.0],["1987-10-19",2.7953,2.8267,2.7639,2.7639,7050.0],["1987-10-20",2.7639,2.8267,2.7011,2.7011,17100.0],["1987-10-21",2.7011,2.9838,2.6383,2.8267,25200.0],["1987-10-22",2.8267,2.9524,2.7953,2.8267,9750.0],["1987-10-23",2.8267,2.8581,2.7639,2.8267,5700.0],["1987-10-26",2.7953,2.7953,2.7011,2.7011,12300.0],["1987-10-27",2.7011,2.8267,2.7011,2.7325,8700.0],["1987-10-28",2.7325,2.7325,2.6697,2.7011,10050.0],["1987-10-29",2.6697,2.6697,2.6069,2.6069,14700.0],["1987-10-30",2.6069,2.6697,2.5441,2.6069,17850.0],["1987-11-02",2.6069,2.6383,2.5441,2.6383,20100.0],["1987-11-03",2.6383,2.6383,2.6069,2.6069,2850.0],["1987-11-04",2.6069,2.6069,2.5441,2.5441,5250.0],["1987-11-05",2.5755,2.5755,2.5126,2.5441,5700.0],["1987-11-06",2.5126,2.6697,2.5126,2.6697,27750.0],["1987-11-09",2.6383,2.6697,2.5441,2.6069,9750.0],["1987-11-10",2.5755,2.6069,2.5441,2.5755,6150.0],["1987-11-11",2.5755,2.5755,2.5441,2.5441,3000.0],["1987-11-12",2.5441,2.6069,2.5441,2.5441,6150.0],["1987-11-13",2.5755,2.5755,2.5126,2.5126,3750.0],["1987-11-16",2.5441,2.6383,2.5441,2.5441,10800.0],["1987-11-17",2.5755,2.6383,2.5441,2.5441,14100.0],["1987-11-18",2.5441,2.5441,2.5126,2.5441,13200.0],["1987-11-19",2.5126,2.5755,2.5126,2.5441,6300.0],["1987-11-20",2.5126,2.5126,2.4498,2.4498,4050.0],["1987-11-23",2.5126,2.5126,2.4498,2.5126,9750.0],["1987-11-24",2.5126,2.5126,2.4184,2.4184,10350.0],["1987-11-25",2.4498,2.4812,2.387,2.387,10950.0],["1987-11-27",2.387,2.387,2.3556,2.387,4950.0],["1987-11-30",2.3242,2.3556,2.2928,2.2928,10500.0],["1987-12-01",2.2928,2.2928,2.0729,2.1043,15000.0],["1987-12-02",2.23,2.23,2.0415,2.0729,23550.0],["1987-12-03",2.0415,2.0415,1.8217,1.8217,19650.0],["1987-12-04",1.8217,1.8217,1.539,1.539,34950.0],["1987-12-07",1.5704,1.7274,1.539,1.6646,33450.0],["1987-12-08",1.7589,1.9159,1.7589,1.9159,20400.0],["1987-12-09",1.8959,1.8959,1.6964,1.7296,27150.0],["1987-12-10",1.7296,1.7629,1.6964,1.7629,15750.0],["1987-12-11",1.7296,1.8294,1.6964,1.8294,14550.0],["1987-12-14",1.8294,1.8627,1.7629,1.7629,15150.0],["1987-12-15",1.7961,1.7961,1.7629,1.7961,21000.0],["1987-12-16",1.7961,1.7961,1.7629,1.7629,13650.0],["1987-12-17",1.7629,1.7961,1.7296,1.7629,21450.0],["1987-12-18",1.7296,1.7629,1.6964,1.6964,22650.0],["1987-12-21",1.7296,1.7629,1.6964,1.6964,21450.0],["1987-12-22",1.7296,1.7629,1.6964,1.7629,26700.0],["1987-12-23",1.6964,1.6964,1.6298,1.6298,39150.0],["1987-12-24",1.6298,1.6631,1.6298,1.6631,30450.0],["1987-12-28",1.6631,1.7296,1.6298,1.7296,38400.0],["1987-12-29",1.6964,1.8294,1.6631,1.7629,28200.0],["1987-12-30",1.7629,1.8294,1.6964,1.7296,58200.0],["1987-12-31",1.6964,1.7629,1.6298,1.6298,54450.0],["1988-01-04",1.6631,1.7629,1.6631,1.7629,8550.0],["1988-01-05",1.7961,1.9292,1.7961,1.8959,10500.0],["1988-01-06",1.8959,2.1288,1.8959,2.0955,51000.0],["1988-01-07",2.1953,2.2286,2.0622,2.1288,146550.0],["1988-01-08",2.1288,2.1288,1.9957,1.9957,18150.0],["1988-01-11",1.9625,2.0622,1.9625,2.0622,8700.0],["1988-01-12",2.029,2.0955,1.9957,2.0622,5400.0],["1988-01-13",2.029,2.0622,1.9957,2.029,3900.0],["1988-01-14",2.0622,2.0955,2.029,2.0955,3300.0],["1988-01-15",2.0622,2.0622,1.9957,2.029,11100.0],["1988-01-18",1.9957,2.029,1.8294,1.8627,3450.0],["1988-01-19",1.9292,1.9957,1.8627,1.9957,9300.0],["1988-01-20",1.9957,1.9957,1.8959,1.8959,2250.0],["1988-01-21",1.8627,1.9292,1.8627,1.9292,4200.0],["1988-01-22",1.8959,1.9292,1.8627,1.8627,8100.0],["1988-01-25",1.9292,1.9292,1.8959,1.9292,4950.0],["1988-01-26",1.9292,1.9625,1.9292,1.9292,5700.0],["1988-01-27",1.9292,2.029,1.9292,1.9957,7800.0],["1988-01-28",1.9957,2.0622,1.9957,2.029,8550.0],["1988-01-29",2.029,2.1288,2.029,2.0955,6000.0],["1988-02-01",2.0622,2.1953,2.0622,2.0955,8100.0],["1988-02-02",2.0955,2.162,2.0955,2.162,4950.0],["1988-02-03",2.1288,2.1953,2.0955,2.1288,5700.0],["1988-02-04",2.1288,2.1288,2.0622,2.0955,6000.0],["1988-02-05",2.0622,2.0955,2.029,2.029,9000.0],["1988-02-08",2.0622,2.0955,1.9957,1.9957,5850.0],["1988-02-09",1.9957,1.9957,1.9292,1.9292,4050.0],["1988-02-10",1.9292,1.9292,1.8959,1.9292,4200.0],["1988-02-11",1.9292,1.9292,1.8627,1.8959,5250.0],["1988-02-12",1.8959,1.8959,1.7629,1.7961,9600.0],["1988-02-16",1.7961,1.7961,1.7296,1.7296,5700.0],["1988-02-17",1.7629,1.7629,1.6964,1.7296,31350.0],["1988-02-18",1.7296,1.8294,1.7296,1.7961,4650.0],["1988-02-19",1.7629,1.7961,1.7296,1.7629,9150.0],["1988-02-22",1.7961,1.8627,1.7961,1.7961,3300.0],["1988-02-23",1.7961,1.8959,1.7961,1.8627,4800.0],["1988-02-24",1.8959,1.8959,1.8627,1.8959,2850.0],["1988-02-25",1.8627,1.8959,1.8627,1.8627,4950.0],["1988-02-26",1.8294,1.9957,1.8294,1.8627,11700.0],["1988-02-29",1.9292,1.9957,1.8959,1.9625,7650.0],["1988-03-01",1.9957,2.029,1.9625,1.9625,3750.0],["1988-03-02",1.9625,1.9957,1.9292,1.9625,2250.0],["1988-03-03",1.9292,1.9292,1.8959,1.9292,8850.0],["1988-03-04",1.9292,1.9292,1.8627,1.9292,7800.0],["1988-03-07",1.9292,1.9957,1.8959,1.9292,10650.0],["1988-03-08",1.8959,1.9625,1.8959,1.9292,14400.0],["1988-03-09",1.9625,1.9625,1.8959,1.8959,4200.0],["1988-03-10",1.8755,1.9096,1.8414,1.8414,9900.0],["1988-03-11",1.8755,1.9096,1.8073,1.8414,10350.0],["1988-03-14",1.8755,1.8755,1.8414,1.8414,3600.0],["1988-03-15",1.8755,1.8755,1.8073,1.8073,15450.0],["1988-03-16",1.8073,1.8414,1.8073,1.8073,2700.0],["1988-03-17",1.8073,1.8414,1.8073,1.8414,13800.0],["1988-03-18",1.8073,1.8414,1.7732,1.8073,6450.0],["1988-03-21",1.8755,1.8755,1.7732,1.7732,6450.0],["1988-03-22",1.8073,1.8073,1.7732,1.7732,11700.0],["1988-03-23",1.8073,1.8073,1.7732,1.8073,5700.0],["1988-03-24",1.7732,1.8755,1.7732,1.8414,12600.0],["1988-03-25",1.8073,1.8414,1.8073,1.8073,4800.0],["1988-03-28",1.8073,1.8755,1.8073,1.8414,8250.0],["1988-03-29",1.8414,1.9096,1.8414,1.9096,14700.0],["1988-03-30",1.8755,1.9778,1.8755,1.9778,17550.0],["1988-03-31",1.9096,2.1142,1.9096,2.0801,9300.0],["1988-04-04",2.0801,2.1483,2.0801,2.1483,123300.0],["1988-04-05",2.0801,2.0801,2.0119,2.0119,17100.0],["1988-04-06",1.9437,2.0119,1.9437,1.9778,8700.0],["1988-04-07",1.9778,2.046,1.9437,1.9437,21300.0],["1988-04-08",1.9778,2.046,1.9437,1.9437,7950.0],["1988-04-11",1.9778,2.0119,1.9437,2.0119,7650.0],["1988-04-12",1.9778,2.0119,1.9096,1.9437,8850.0],["1988-04-13",1.9096,1.9437,1.8414,1.8414,13800.0],["1988-04-14",1.9096,1.9778,1.8414,1.8414,20850.0],["1988-04-15",1.8414,1.9096,1.8414,1.9096,9300.0],["1988-04-18",1.8755,1.9096,1.8414,1.8755,7800.0],["1988-04-19",1.8755,1.9437,1.8414,1.8414,7200.0],["1988-04-20",1.8414,1.9096,1.8073,1.8414,10350.0],["1988-04-21",1.8414,1.9096,1.8414,1.9096,10650.0],["1988-04-22",1.8755,1.8755,1.8073,1.8073,26550.0],["1988-04-25",1.8073,1.8755,1.7732,1.7732,17400.0],["1988-04-26",1.7732,1.8414,1.7732,1.8414,8100.0],["1988-04-27",1.8414,1.9096,1.8073,1.9096,8250.0],["1988-04-28",1.8414,1.9096,1.8073,1.8414,12900.0],["1988-04-29",1.8755,1.8755,1.8414,1.8755,6750.0],["1988-05-02",1.8755,1.8755,1.7732,1.8073,21600.0],["1988-05-03",1.8073,1.8755,1.8073,1.8414,7350.0],["1988-05-04",1.8414,1.8755,1.8073,1.8073,8100.0],["1988-05-05",1.8073,1.8755,1.8073,1.8755,7050.0],["1988-05-06",1.8414,1.9096,1.8414,1.8755,7350.0],["1988-05-09",1.9096,1.9437,1.8755,1.9096,6300.0],["1988-05-10",1.9096,1.9778,1.8755,1.8755,11250.0],["1988-05-11",1.8414,1.8755,1.8073,1.8414,11550.0],["1988-05-12",1.8755,1.9437,1.8414,1.9437,10200.0],["1988-05-13",1.9096,1.9437,1.8414,1.8755,9450.0],["1988-05-16",1.8755,1.9096,1.8755,1.8755,4200.0],["1988-05-17",1.8755,1.9096,1.8414,1.8755,10200.0],["1988-05-18",1.8414,1.9096,1.8414,1.8755,13350.0],["1988-05-19",1.8414,1.9096,1.8414,1.9096,11550.0],["1988-05-20",1.8755,1.9096,1.8755,1.8755,6300.0],["1988-05-23",1.8755,1.9096,1.8414,1.9096,7050.0],["1988-05-24",1.8755,1.9096,1.8414,1.8414,8700.0],["1988-05-25",1.8414,1.8755,1.8073,1.8414,10950.0],["1988-05-26",1.8073,1.8414,1.8073,1.8414,6300.0],["1988-05-27",1.8414,1.9096,1.8414,1.9096,5850.0],["1988-05-31",1.8755,1.9096,1.8414,1.8755,8700.0],["1988-06-01",1.8414,1.9096,1.8414,1.9096,5100.0],["1988-06-02",1.8755,1.9437,1.8414,1.8414,10800.0],["1988-06-03",1.8414,1.9096,1.8414,1.9096,3300.0],["1988-06-06",1.9437,1.9437,1.8755,1.9096,5250.0],["1988-06-07",1.8755,1.9096,1.8414,1.8755,7050.0],["1988-06-08",1.8755,1.9778,1.8755,1.9437,12750.0],["1988-06-09",1.8877,1.8877,1.8877,1.8877,3600.0],["1988-06-10",1.8877,1.9227,1.8877,1.9227,9150.0],["1988-06-13",1.8877,1.9227,1.8877,1.8877,4200.0],["1988-06-14",1.9227,1.9227,1.8877,1.8877,8400.0],["1988-06-15",1.9227,1.9227,1.8877,1.8877,6150.0],["1988-06-16",1.8528,1.8877,1.8528,1.8877,12600.0],["1988-06-17",1.8528,1.8528,1.8528,1.8528,3900.0],["1988-06-20",1.8528,1.8877,1.8528,1.8528,11850.0],["1988-06-21",1.8528,1.8528,1.8528,1.8528,3300.0],["1988-06-22",1.8528,1.8877,1.8528,1.8877,11850.0],["1988-06-23",1.8877,1.8877,1.8528,1.8528,9750.0],["1988-06-24",1.8528,1.8528,1.8528,1.8528,4500.0],["1988-06-27",1.8877,1.8877,1.8528,1.8877,12150.0],["1988-06-28",1.8877,1.9227,1.8528,1.8528,13650.0],["1988-06-29",1.8877,1.9227,1.8877,1.9227,6600.0],["1988-06-30",1.8877,1.9926,1.8877,1.9926,21750.0],["1988-07-01",1.9577,2.0975,1.9577,2.0975,42150.0],["1988-07-05",2.0975,2.1324,1.9926,1.9926,92250.0],["1988-07-06",1.9227,1.9577,1.8528,1.8528,13500.0],["1988-07-07",1.8528,1.8877,1.8528,1.8528,8400.0],["1988-07-08",1.8528,1.8877,1.8528,1.8877,10200.0],["1988-07-11",1.8528,1.9227,1.8528,1.8877,4350.0],["1988-07-12",1.8877,1.9227,1.8528,1.8528,16800.0],["1988-07-13",1.8528,1.8877,1.8178,1.8178,24000.0],["1988-07-14",1.8528,1.8877,1.8528,1.8528,6300.0],["1988-07-15",1.8528,1.8877,1.8528,1.8528,10950.0],["1988-07-18",1.8877,1.8877,1.8528,1.8528,7650.0],["1988-07-19",1.8877,1.8877,1.8178,1.8178,12150.0],["1988-07-20",1.8178,1.8877,1.8178,1.8877,5100.0],["1988-07-21",1.8877,1.9227,1.8528,1.8528,16500.0],["1988-07-22",1.8528,1.9227,1.8528,1.8877,5850.0],["1988-07-25",1.9227,1.9577,1.9227,1.9227,9750.0],["1988-07-26",1.8877,1.9227,1.8877,1.8877,15000.0],["1988-07-27",1.8877,1.9227,1.8528,1.8528,13050.0],["1988-07-28",1.8528,1.9227,1.8528,1.8877,17400.0],["1988-07-29",1.8528,1.9227,1.8528,1.8877,11100.0],["1988-08-01",1.8528,1.9577,1.8528,1.8877,15450.0],["1988-08-02",1.8877,1.9227,1.8877,1.8877,9900.0],["1988-08-03",1.8877,1.9577,1.8877,1.9227,12000.0],["1988-08-04",1.9227,1.9926,1.8877,1.9926,10800.0],["1988-08-05",1.9577,2.0276,1.9577,2.0276,6900.0],["1988-08-08",1.9577,2.0625,1.9577,2.0625,12900.0],["1988-08-09",1.9926,2.0625,1.9926,1.9926,10350.0],["1988-08-10",1.9926,2.0276,1.9926,2.0276,7200.0],["1988-08-11",1.9926,2.0625,1.9926,2.0276,10950.0],["1988-08-12",1.9926,2.0975,1.9926,2.0625,42600.0],["1988-08-15",2.0276,2.0975,2.0276,2.0625,38550.0],["1988-08-16",2.0276,2.0625,2.0276,2.0276,8550.0],["1988-08-17",2.0276,2.0975,2.0276,2.0975,9300.0],["1988-08-18",2.0975,2.0975,2.0625,2.0975,16200.0],["1988-08-19",2.0625,2.1324,2.0625,2.0975,15750.0],["1988-08-22",2.0975,2.1324,2.0625,2.0975,12000.0],["1988-08-23",2.0975,2.1324,2.0975,2.0975,11550.0],["1988-08-24",2.0975,2.1674,2.0975,2.1674,27600.0],["1988-08-25",2.1324,2.1674,2.0975,2.1324,26700.0],["1988-08-26",2.1324,2.1674,2.1324,2.1324,24900.0],["1988-08-29",2.1324,2.1674,2.1324,2.1324,9450.0],["1988-08-30",2.1324,2.1674,2.1324,2.1324,25350.0],["1988-08-31",2.1324,2.2723,2.1324,2.2723,24000.0],["1988-09-01",2.2723,2.2723,2.2723,2.2723,9750.0],["1988-09-02",2.2723,2.3072,2.2723,2.3072,10650.0],["1988-09-06",2.3072,2.3072,2.2723,2.2723,16500.0],["1988-09-07",2.2723,2.2723,2.2024,2.2024,29100.0],["1988-09-08",2.2024,2.2024,2.1674,2.1674,2850.0],["1988-09-09",2.2175,2.289,2.2175,2.2532,10800.0],["1988-09-12",2.2532,2.2532,2.2175,2.2175,11700.0],["1988-09-13",2.2175,2.2532,2.2175,2.2175,16050.0],["1988-09-14",2.2175,2.2532,2.2175,2.2532,13350.0],["1988-09-15",2.2175,2.2532,2.2175,2.2175,7800.0],["1988-09-16",2.2175,2.2532,2.2175,2.2175,3300.0],["1988-09-19",2.2175,2.2175,2.2175,2.2175,2550.0],["1988-09-20",2.2175,2.2175,2.1817,2.1817,9750.0],["1988-09-21",2.1817,2.1817,2.0386,2.0386,14850.0],["1988-09-22",2.0029,2.0029,1.9671,1.9671,16800.0],["1988-09-23",1.9314,1.9671,1.9314,1.9671,24150.0],["1988-09-26",1.9314,1.9671,1.9314,1.9314,13500.0],["1988-09-27",1.9314,2.0386,1.9314,1.9671,12300.0],["1988-09-28",1.9671,2.0386,1.9671,2.0386,10350.0],["1988-09-29",2.0029,2.0744,2.0029,2.0386,7200.0],["1988-09-30",2.0386,2.1102,2.0386,2.1102,9000.0],["1988-10-03",2.1102,2.1102,1.9671,2.0029,37050.0],["1988-10-04",2.0029,2.0029,1.9671,2.0029,2100.0],["1988-10-05",1.9671,2.0029,1.9671,2.0029,18150.0],["1988-10-06",2.0029,2.1102,1.9671,2.0744,30000.0],["1988-10-07",2.0744,2.0744,2.0029,2.0744,11250.0],["1988-10-10",2.0386,2.0386,1.9671,1.9671,6750.0],["1988-10-11",1.9671,1.9671,1.9314,1.9671,14550.0],["1988-10-12",1.9314,2.0386,1.9314,2.0029,25650.0],["1988-10-13",2.0029,2.0029,2.0029,2.0029,2850.0],["1988-10-14",2.0029,2.0744,2.0029,2.0744,24000.0],["1988-10-17",2.0744,2.0744,2.0029,2.0029,12300.0],["1988-10-18",2.0029,2.0029,1.9314,1.9671,18300.0],["1988-10-19",1.9671,1.9671,1.8956,1.8956,8850.0],["1988-10-20",1.8956,1.9314,1.8956,1.8956,5100.0],["1988-10-21",1.8956,1.9314,1.8956,1.8956,5700.0],["1988-10-24",1.8956,1.9671,1.8956,1.8956,11250.0],["1988-10-25",1.8956,1.9314,1.8956,1.8956,8700.0],["1988-10-26",1.8956,1.9671,1.8956,1.9314,10350.0],["1988-10-27",1.9314,1.9314,1.8956,1.8956,10200.0],["1988-10-28",1.8956,1.9314,1.8598,1.8956,9900.0],["1988-10-31",1.8956,1.9314,1.8598,1.8598,54150.0],["1988-11-01",1.8598,1.8598,1.8241,1.8241,16800.0],["1988-11-02",1.8241,1.9314,1.8241,1.8956,19500.0],["1988-11-03",1.9314,1.9671,1.8598,1.9671,8700.0],["1988-11-04",2.0029,2.0029,1.9314,1.9314,7800.0],["1988-11-07",1.9314,1.9671,1.8956,1.9671,4950.0],["1988-11-08",1.8956,1.9671,1.8956,1.9671,17850.0],["1988-11-09",1.9671,2.0029,1.8956,1.8956,8550.0],["1988-11-10",1.8956,1.9314,1.8598,1.8598,10650.0],["1988-11-11",1.8598,1.8598,1.8241,1.8598,17250.0],["1988-11-14",1.8241,1.8956,1.8241,1.8956,10350.0],["1988-11-15",1.8598,1.8956,1.8598,1.8598,12000.0],["1988-11-16",1.8956,1.8956,1.8241,1.8241,23100.0],["1988-11-17",1.8241,1.8598,1.8241,1.8241,14550.0],["1988-11-18",1.8241,1.8241,1.7883,1.7883,15150.0],["1988-11-21",1.7883,1.8598,1.7883,1.7883,8850.0],["1988-11-22",1.7883,1.8241,1.7883,1.7883,9900.0],["1988-11-23",1.8241,1.8241,1.7883,1.7883,13950.0],["1988-11-25",1.7883,1.8598,1.7883,1.8598,3450.0],["1988-11-28",1.8598,1.9671,1.8598,1.9314,13200.0],["1988-11-29",1.9314,1.9314,1.8956,1.9314,8100.0],["1988-11-30",1.8956,1.9314,1.8598,1.8598,13200.0],["1988-12-01",1.8598,1.8598,1.8241,1.8241,8250.0],["1988-12-02",1.8241,1.8598,1.7883,1.8241,13950.0],["1988-12-05",1.8598,1.8598,1.8241,1.8241,7950.0],["1988-12-06",1.8241,1.8598,1.7883,1.7883,13800.0],["1988-12-07",1.7883,1.8241,1.7525,1.7525,28800.0],["1988-12-08",1.681,1.7168,1.6452,1.6452,46500.0],["1988-12-09",1.6452,1.7883,1.6452,1.7168,15750.0],["1988-12-12",1.681,1.7883,1.681,1.7168,16350.0],["1988-12-13",1.7315,1.8052,1.6578,1.8052,30150.0],["1988-12-14",1.7683,1.842,1.7315,1.7315,26700.0],["1988-12-15",1.6947,1.7315,1.6578,1.6578,10500.0],["1988-12-16",1.6578,1.6578,1.5841,1.5841,55950.0],["1988-12-19",1.6578,1.6947,1.621,1.621,20250.0],["1988-12-20",1.621,1.6578,1.5841,1.621,34500.0],["1988-12-21",1.5841,1.621,1.5105,1.5105,27300.0],["1988-12-22",1.5105,1.5841,1.5105,1.5105,25500.0],["1988-12-23",1.5105,1.5105,1.4736,1.5105,34050.0],["1988-12-27",1.5105,1.5841,1.5105,1.5473,21600.0],["1988-12-28",1.5473,1.5841,1.5105,1.5473,26850.0],["1988-12-29",1.5473,1.5473,1.5105,1.5105,33900.0],["1988-12-30",1.5105,1.5841,1.5105,1.5473,53700.0],["1989-01-03",1.5841,1.621,1.5473,1.5473,14100.0],["1989-01-04",1.5473,1.621,1.5473,1.5841,15750.0],["1989-01-05",1.5841,1.7683,1.5841,1.7315,199950.0],["1989-01-06",1.7315,1.7683,1.6578,1.7683,21000.0],["1989-01-09",1.7683,1.842,1.7683,1.842,15450.0],["1989-01-10",1.8052,1.8052,1.6578,1.6578,24900.0],["1989-01-11",1.621,1.6947,1.5841,1.6578,18600.0],["1989-01-12",1.621,1.6578,1.5841,1.621,17100.0],["1989-01-13",1.621,1.6947,1.5841,1.6947,14550.0],["1989-01-16",1.6947,1.6947,1.621,1.6947,9300.0],["1989-01-17",1.6578,1.6947,1.6578,1.6947,5550.0],["1989-01-18",1.6578,1.6947,1.621,1.6578,19500.0],["1989-01-19",1.621,1.6947,1.5841,1.621,28050.0],["1989-01-20",1.621,1.7315,1.621,1.6947,27000.0],["1989-01-23",1.6947,1.7315,1.6947,1.6947,12450.0],["1989-01-24",1.6578,1.7315,1.6578,1.6947,20250.0],["1989-01-25",1.6947,1.7315,1.6578,1.6947,19800.0],["1989-01-26",1.6947,1.6947,1.6578,1.6578,11100.0],["1989-01-27",1.6578,1.6578,1.6578,1.6578,17850.0],["1989-01-30",1.6578,1.6947,1.6578,1.6947,13050.0],["1989-01-31",1.6578,1.6947,1.6578,1.6578,9750.0],["1989-02-01",1.6947,1.6947,1.6578,1.6578,13950.0],["1989-02-02",1.6578,1.6947,1.6578,1.6947,9150.0],["1989-02-03",1.6578,1.7683,1.6578,1.7315,15150.0],["1989-02-06",1.7315,1.7315,1.6947,1.6947,5550.0],["1989-02-07",1.6578,1.6947,1.621,1.6578,15600.0],["1989-02-08",1.7315,1.7315,1.7315,1.7315,15150.0],["1989-02-09",1.7315,1.7315,1.7315,1.7315,9150.0],["1989-02-10",1.6947,1.7315,1.6947,1.7315,15300.0],["1989-02-13",1.6947,1.7315,1.6947,1.7315,4500.0],["1989-02-14",1.6947,1.7683,1.6947,1.7315,19350.0],["1989-02-15",1.7315,1.7315,1.7315,1.7315,4650.0],["1989-02-16",1.7315,1.7683,1.7315,1.7315,7500.0],["1989-02-17",1.7315,1.8052,1.7315,1.8052,16800.0],["1989-02-21",1.8052,1.8052,1.7683,1.7683,13500.0],["1989-02-22",1.7683,1.7683,1.7683,1.7683,14400.0],["1989-02-23",1.7683,1.7683,1.7683,1.7683,4350.0],["1989-02-24",1.7683,1.7683,1.7683,1.7683,2100.0],["1989-02-27",1.7683,1.8052,1.7315,1.7315,14400.0],["1989-02-28",1.7315,1.8052,1.7315,1.8052,10800.0],["1989-03-01",1.7683,1.8052,1.7315,1.7315,19500.0],["1989-03-02",1.7315,1.8052,1.7315,1.7683,6900.0],["1989-03-03",1.8052,1.8789,1.7683,1.8789,31650.0],["1989-03-06",1.842,1.8789,1.842,1.842,7650.0],["1989-03-07",1.842,1.9157,1.842,1.8789,6300.0],["1989-03-08",1.842,1.9157,1.842,1.842,8100.0],["1989-03-09",1.8789,1.9157,1.8789,1.8789,11850.0],["1989-03-10",1.8789,1.9525,1.8789,1.9157,23250.0],["1989-03-13",1.9157,1.9525,1.9157,1.9157,9300.0],["1989-03-14",1.9157,1.9157,1.8789,1.8789,25200.0],["1989-03-15",1.8789,1.9525,1.8789,1.8789,30900.0],["1989-03-16",1.9157,1.9157,1.8789,1.9157,22500.0],["1989-03-17",1.9157,1.9157,1.8789,1.8789,9000.0],["1989-03-20",1.894,1.9319,1.894,1.894,15000.0],["1989-03-21",1.894,1.9698,1.894,1.9319,14550.0],["1989-03-22",1.9319,1.9698,1.9319,1.9319,8250.0],["1989-03-23",1.894,2.0076,1.894,1.9698,17400.0],["1989-03-27",1.9698,2.0455,1.9698,2.0455,16800.0],["1989-03-28",2.0076,2.1213,2.0076,2.1213,105600.0],["1989-03-29",2.0834,2.1213,2.0455,2.0455,6600.0],["1989-03-30",2.0455,2.1213,2.0455,2.1213,40950.0],["1989-03-31",2.0834,2.1213,2.0834,2.1213,15000.0],["1989-04-03",2.1213,2.1213,2.0834,2.0834,10200.0],["1989-04-04",2.1213,2.1213,2.0834,2.1213,11700.0],["1989-04-05",2.1213,2.1592,2.1213,2.1592,1950.0],["1989-04-06",2.1592,2.197,2.1592,2.1592,16200.0],["1989-04-07",2.1592,2.197,2.1592,2.1592,14100.0],["1989-04-10",2.1592,2.197,2.1592,2.197,25500.0],["1989-04-11",2.197,2.2349,2.197,2.197,32850.0],["1989-04-12",2.197,2.197,2.197,2.197,10650.0],["1989-04-13",2.197,2.197,2.197,2.197,13350.0],["1989-04-14",2.197,2.197,2.197,2.197,4950.0],["1989-04-17",2.197,2.2728,2.197,2.2728,22350.0],["1989-04-18",2.2728,2.3107,2.2728,2.3107,39600.0],["1989-04-19",2.3107,2.3864,2.3107,2.3486,12000.0],["1989-04-20",2.3486,2.3486,2.3107,2.3107,16800.0],["1989-04-21",2.3107,2.3486,2.3107,2.3486,26850.0],["1989-04-24",2.3864,2.3864,2.2728,2.2728,113700.0],["1989-04-25",2.2728,2.2728,2.2728,2.2728,12750.0],["1989-04-26",2.3107,2.3107,2.2349,2.2349,6300.0],["1989-04-27",2.2349,2.2728,2.2349,2.2349,12900.0],["1989-04-28",2.2349,2.3486,2.2349,2.2728,47100.0],["1989-05-01",2.2728,2.3107,2.2728,2.2728,20700.0],["1989-05-02",2.3107,2.3486,2.2728,2.3107,91650.0],["1989-05-03",2.3107,2.3107,2.2728,2.2728,23400.0],["1989-05-04",2.2349,2.3107,2.2349,2.2728,130800.0],["1989-05-05",2.2728,2.3486,2.2728,2.3107,19500.0],["1989-05-08",2.2728,2.2728,2.197,2.197,17700.0],["1989-05-09",2.197,2.197,2.197,2.197,3900.0],["1989-05-10",2.197,2.2349,2.197,2.197,10950.0],["1989-05-11",2.197,2.2349,2.197,2.2349,15900.0],["1989-05-12",2.197,2.2349,2.197,2.197,15600.0],["1989-05-15",2.197,2.197,2.197,2.197,5100.0],["1989-05-16",2.197,2.197,2.197,2.197,6150.0],["1989-05-17",2.197,2.2349,2.197,2.197,8400.0],["1989-05-18",2.197,2.197,2.197,2.197,2400.0],["1989-05-19",2.2349,2.2349,2.197,2.2349,17700.0],["1989-05-22",2.2349,2.2349,2.197,2.197,12600.0],["1989-05-23",2.197,2.2349,2.197,2.2349,900.0],["1989-05-24",2.197,2.2349,2.197,2.197,17100.0],["1989-05-25",2.197,2.2349,2.197,2.2349,7500.0],["1989-05-26",2.197,2.2349,2.197,2.2349,10950.0],["1989-05-30",2.197,2.197,2.197,2.197,25500.0],["1989-05-31",2.197,2.2349,2.197,2.2349,21750.0],["1989-06-01",2.197,2.197,2.197,2.197,4950.0],["1989-06-02",2.197,2.2349,2.197,2.197,10500.0],["1989-06-05",2.197,2.197,2.197,2.197,7200.0],["1989-06-06",2.197,2.197,2.197,2.197,5550.0],["1989-06-07",2.197,2.2349,2.197,2.2349,12150.0],["1989-06-08",2.197,2.197,2.197,2.197,7500.0],["1989-06-09",2.197,2.197,2.197,2.197,3000.0],["1989-06-12",2.197,2.197,2.197,2.197,7200.0],["1989-06-13",2.197,2.2349,2.197,2.197,7800.0],["1989-06-14",2.197,2.197,2.197,2.197,2700.0],["1989-06-15",2.1738,2.2126,2.1738,2.1738,16050.0],["1989-06-16",2.1738,2.1738,2.1349,2.1738,19350.0],["1989-06-19",2.1738,2.1738,2.1738,2.1738,3300.0],["1989-06-20",2.1738,2.1738,2.1738,2.1738,17850.0],["1989-06-21",2.1738,2.1738,2.1738,2.1738,28650.0],["1989-06-22",2.1738,2.2126,2.1738,2.1738,10350.0],["1989-06-23",2.1738,2.1738,2.1738,2.1738,22650.0],["1989-06-26",2.1738,2.1738,2.1738,2.1738,6450.0],["1989-06-27",2.1738,2.2126,2.1738,2.1738,11100.0],["1989-06-28",2.1738,2.2126,2.1738,2.2126,16800.0],["1989-06-29",2.2514,2.2514,2.2126,2.2126,18450.0],["1989-06-30",2.2126,2.2902,2.2126,2.2902,17850.0],["1989-07-03",2.2514,2.2514,2.2514,2.2514,4500.0],["1989-07-05",2.2514,2.2902,2.2514,2.2514,7500.0],["1989-07-06",2.2514,2.2514,2.2514,2.2514,6750.0],["1989-07-07",2.2514,2.2902,2.2514,2.2514,14550.0],["1989-07-10",2.2902,2.2902,2.2902,2.2902,1950.0],["1989-07-11",2.2902,2.2902,2.2902,2.2902,8400.0],["1989-07-12",2.2902,2.3678,2.2902,2.329,34500.0],["1989-07-13",2.329,2.3678,2.2902,2.2902,9300.0],["1989-07-14",2.2902,2.329,2.2902,2.2902,5850.0],["1989-07-17",2.2902,2.3678,2.2514,2.2902,114000.0],["1989-07-18",2.2902,2.2902,2.2902,2.2902,5400.0],["1989-07-19",2.2902,2.2902,2.2902,2.2902,14250.0],["1989-07-20",2.2902,2.2902,2.2902,2.2902,3600.0],["1989-07-21",2.2902,2.2902,2.2902,2.2902,9900.0],["1989-07-24",2.2902,2.329,2.2902,2.2902,9150.0],["1989-07-25",2.2902,2.2902,2.2902,2.2902,20100.0],["1989-07-26",2.2902,2.329,2.2902,2.2902,30900.0],["1989-07-27",2.2902,2.2902,2.2902,2.2902,13500.0],["1989-07-28",2.2902,2.329,2.2902,2.2902,10050.0],["1989-07-31",2.2902,2.329,2.2902,2.2902,17850.0],["1989-08-01",2.2514,2.3678,2.2514,2.2902,146400.0],["1989-08-02",2.2902,2.2902,2.2514,2.2514,13500.0],["1989-08-03",2.2902,2.2902,2.2514,2.2514,25350.0],["1989-08-04",2.2514,2.2902,2.2514,2.2514,13800.0],["1989-08-07",2.2514,2.2514,2.2514,2.2514,7050.0],["1989-08-08",2.2514,2.2514,2.2514,2.2514,7050.0],["1989-08-09",2.2902,2.2902,2.2514,2.2514,13650.0],["1989-08-10",2.2514,2.2514,2.2514,2.2514,7950.0],["1989-08-11",2.2514,2.2514,2.2514,2.2514,12450.0],["1989-08-14",2.2514,2.2514,2.2514,2.2514,6600.0],["1989-08-15",2.2514,2.2514,2.2514,2.2514,6000.0],["1989-08-16",2.2514,2.2514,2.1738,2.1738,17550.0],["1989-08-17",2.1738,2.1738,2.1349,2.1349,20250.0],["1989-08-18",2.1349,2.1349,2.0961,2.0961,31050.0],["1989-08-21",2.0961,2.0961,2.0961,2.0961,8700.0],["1989-08-22",2.0573,2.0573,1.9797,2.0185,12600.0],["1989-08-23",2.0961,2.0961,1.9409,1.9409,40950.0],["1989-08-24",1.9409,1.9409,1.902,1.9409,18300.0],["1989-08-25",1.9409,1.9797,1.9409,1.9409,8400.0],["1989-08-28",1.9409,1.9797,1.9409,1.9409,28950.0],["1989-08-29",1.9409,1.9409,1.902,1.9409,6900.0],["1989-08-30",1.9409,1.9797,1.9409,1.9409,13200.0],["1989-08-31",1.9409,1.9797,1.9409,1.9409,10500.0],["1989-09-01",1.9409,1.9409,1.902,1.9409,7350.0],["1989-09-05",1.902,1.902,1.7856,1.8244,53550.0],["1989-09-06",1.7856,1.7856,1.7468,1.7856,11700.0],["1989-09-07",1.7856,1.7856,1.708,1.708,16500.0],["1989-09-08",1.708,1.7856,1.708,1.7468,19350.0],["1989-09-11",1.7468,1.7856,1.7468,1.7856,13950.0],["1989-09-12",1.7856,1.8244,1.7468,1.7856,21600.0],["1989-09-13",1.7856,1.7856,1.7468,1.7468,10500.0],["1989-09-14",1.7856,1.7856,1.7468,1.7468,12600.0],["1989-09-15",1.7468,1.7468,1.708,1.708,14700.0],["1989-09-18",1.724,1.7641,1.724,1.724,10800.0],["1989-09-19",1.724,1.8042,1.724,1.7641,14250.0],["1989-09-20",1.7641,1.7641,1.7641,1.7641,6750.0],["1989-09-21",1.7641,1.7641,1.7641,1.7641,6450.0],["1989-09-22",1.7641,1.7641,1.7641,1.7641,10500.0],["1989-09-25",1.7641,1.7641,1.7641,1.7641,16050.0],["1989-09-26",1.7641,1.7641,1.724,1.724,17100.0],["1989-09-27",1.724,1.724,1.6839,1.6839,23850.0],["1989-09-28",1.6839,1.8042,1.6839,1.8042,33000.0],["1989-09-29",1.8042,1.9645,1.7641,1.9245,37200.0],["1989-10-02",1.9245,1.9245,1.8042,1.8042,33900.0],["1989-10-03",1.8042,1.8042,1.7641,1.7641,6150.0],["1989-10-04",1.7641,1.8042,1.7641,1.7641,9450.0],["1989-10-05",1.7641,1.7641,1.724,1.724,10050.0],["1989-10-06",1.724,1.724,1.6839,1.6839,13650.0],["1989-10-09",1.6839,1.6839,1.6438,1.6839,4350.0],["1989-10-10",1.6839,1.724,1.6037,1.6438,25350.0],["1989-10-11",1.6438,1.6438,1.6438,1.6438,8250.0],["1989-10-12",1.6037,1.6037,1.5235,1.5235,41100.0],["1989-10-13",1.5235,1.5636,1.4834,1.5235,13950.0],["1989-10-16",1.4433,1.4433,1.3632,1.3632,20850.0],["1989-10-17",1.4433,1.4834,1.4032,1.4032,15750.0],["1989-10-18",1.4433,1.4433,1.4032,1.4032,7650.0],["1989-10-19",1.4032,1.4032,1.3632,1.3632,12750.0],["1989-10-20",1.3632,1.3632,1.3231,1.3632,9600.0],["1989-10-23",1.3632,1.3632,1.3231,1.3632,17850.0],["1989-10-24",1.3231,1.3231,1.3231,1.3231,25800.0],["1989-10-25",1.3231,1.3231,1.3231,1.3231,7200.0],["1989-10-26",1.283,1.283,1.283,1.283,15450.0],["1989-10-27",1.3231,1.3231,1.283,1.283,10500.0],["1989-10-30",1.283,1.283,1.2028,1.2028,7650.0],["1989-10-31",1.2028,1.2028,1.1627,1.1627,9600.0],["1989-11-01",1.1627,1.2028,1.1627,1.1627,10950.0],["1989-11-02",1.1226,1.1226,1.0825,1.0825,16800.0],["1989-11-03",1.0825,1.1226,1.0825,1.1226,32400.0],["1989-11-06",1.0825,1.1627,1.0825,1.1627,18150.0],["1989-11-07",1.1627,1.2429,1.1627,1.2028,15750.0],["1989-11-08",1.2429,1.283,1.1627,1.2028,15300.0],["1989-11-09",1.2028,1.2028,1.1627,1.1627,12750.0],["1989-11-10",1.1627,1.2028,1.1226,1.2028,8700.0],["1989-11-13",1.1627,1.2028,1.1627,1.1627,4800.0],["1989-11-14",1.1627,1.2028,1.1627,1.1627,23850.0],["1989-11-15",1.1627,1.2028,1.1627,1.1627,11550.0],["1989-11-16",1.1627,1.2028,1.1627,1.2028,5250.0],["1989-11-17",1.1627,1.2028,1.1627,1.1627,5100.0],["1989-11-20",1.1627,1.1627,1.1627,1.1627,7800.0],["1989-11-21",1.1627,1.1627,1.1226,1.1226,32550.0],["1989-11-22",1.1226,1.1226,1.0825,1.0825,15150.0],["1989-11-24",1.0825,1.1226,1.0825,1.0825,17700.0],["1989-11-27",1.0825,1.1226,1.0023,1.0825,26550.0],["1989-11-28",1.0424,1.0825,0.9622,0.9622,12750.0],["1989-11-29",1.0023,1.0424,1.0023,1.0023,13500.0],["1989-11-30",1.0023,1.0424,0.9221,0.9221,9900.0],["1989-12-01",0.9221,1.0424,0.9221,0.9221,35400.0],["1989-12-04",0.882,0.9221,0.8419,0.882,34350.0],["1989-12-05",0.8419,0.8419,0.8419,0.8419,28800.0],["1989-12-06",0.8419,0.882,0.8419,0.882,56550.0],["1989-12-07",0.8419,0.882,0.8019,0.8419,46650.0],["1989-12-08",0.8419,0.9221,0.8419,0.8419,94650.0],["1989-12-11",0.8419,0.882,0.8419,0.8419,245700.0],["1989-12-12",0.8419,0.882,0.8419,0.882,206100.0],["1989-12-13",0.9221,1.1627,0.9221,1.0424,46500.0],["1989-12-14",1.0424,1.0825,1.0023,1.0825,14400.0],["1989-12-15",1.0825,1.0825,0.9622,0.9622,17700.0],["1989-12-18",0.9622,1.0023,0.9221,1.0023,16350.0],["1989-12-19",1.0023,1.0424,1.0023,1.0023,37500.0],["1989-12-20",1.0023,1.0424,1.0023,1.0023,13650.0],["1989-12-21",1.0023,1.0424,1.0023,1.0424,27150.0],["1989-12-22",1.0023,1.1226,1.0023,1.0023,40800.0],["1989-12-26",1.0023,1.0424,1.0023,1.0023,39900.0],["1989-12-27",1.0023,1.0424,1.0023,1.0023,20850.0],["1989-12-28",1.0023,1.0424,1.0023,1.0023,31050.0],["1989-12-29",1.0424,1.0825,1.0023,1.0424,33000.0],["1990-01-02",1.0825,1.1226,1.0424,1.1226,14100.0],["1990-01-03",1.1226,1.1226,1.0825,1.1226,6150.0],["1990-01-04",1.1226,1.2028,1.1226,1.1627,6150.0],["1990-01-05",1.1627,1.2028,1.1627,1.1627,9150.0],["1990-01-08",1.2028,1.2429,1.2028,1.2429,8100.0],["1990-01-09",1.2429,1.2429,1.2028,1.2028,3000.0],["1990-01-10",1.2028,1.2429,1.1627,1.1627,9900.0],["1990-01-11",1.1627,1.1627,1.1226,1.1226,4800.0],["1990-01-12",1.1627,1.1627,1.1226,1.1226,9750.0],["1990-01-15",1.1226,1.1627,1.1226,1.1226,8400.0],["1990-01-16",1.1226,1.1627,1.1226,1.1627,1800.0],["1990-01-17",1.1627,1.1627,1.0424,1.0825,10050.0],["1990-01-18",1.0825,1.0825,1.0424,1.0825,9900.0],["1990-01-19",1.0424,1.0424,1.0424,1.0424,450.0],["1990-01-22",1.0755,1.1169,1.0341,1.0341,10200.0],["1990-01-23",1.0755,1.0755,1.0341,1.0341,7350.0],["1990-01-24",1.0341,1.0341,0.9514,0.9928,7650.0],["1990-01-25",0.9928,1.0341,0.9928,0.9928,5850.0],["1990-01-26",0.9928,0.9928,0.9928,0.9928,900.0],["1990-01-29",0.9928,1.0341,0.9928,1.0341,8850.0],["1990-01-30",1.0341,1.0341,0.9928,0.9928,12750.0],["1990-01-31",0.9928,0.9928,0.8687,0.9514,24600.0],["1990-02-01",0.9514,0.9514,0.91,0.9514,19350.0],["1990-02-02",0.9928,1.1169,0.9928,1.1169,28350.0],["1990-02-05",1.0341,1.0341,0.9928,0.9928,3000.0],["1990-02-06",0.9928,1.0755,0.9928,1.0755,6750.0],["1990-02-07",1.0341,1.0755,0.9928,1.0755,6750.0],["1990-02-08",1.0341,1.0341,0.9928,0.9928,6150.0],["1990-02-09",0.9928,1.0341,0.9928,1.0341,3900.0],["1990-02-12",0.9928,1.0341,0.9928,1.0341,4950.0],["1990-02-13",0.9928,0.9928,0.9928,0.9928,8700.0],["1990-02-14",0.9928,0.9928,0.91,0.91,10650.0],["1990-02-15",0.91,0.9514,0.91,0.91,4950.0],["1990-02-16",0.91,0.91,0.8687,0.8687,13050.0],["1990-02-20",0.91,0.9514,0.8687,0.91,9900.0],["1990-02-21",0.91,0.91,0.8687,0.91,4350.0],["1990-02-22",0.8687,1.0341,0.8687,1.0341,13050.0],["1990-02-23",1.0341,1.0755,0.9928,1.0341,21450.0],["1990-02-26",1.0755,1.0755,1.0341,1.0341,4650.0],["1990-02-27",1.0341,1.1169,1.0341,1.0755,14850.0],["1990-02-28",1.0755,1.1169,1.0755,1.0755,4650.0],["1990-03-01",1.0341,1.1169,1.0341,1.0341,13500.0],["1990-03-02",1.0755,1.0755,1.0341,1.0341,5700.0],["1990-03-05",1.0341,1.0341,0.9928,0.9928,5700.0],["1990-03-06",0.9928,0.9928,0.9514,0.9928,6300.0],["1990-03-07",0.9928,1.0341,0.9514,0.9928,7950.0],["1990-03-08",0.9928,1.0341,0.9928,0.9928,5100.0],["1990-03-09",0.9928,0.9928,0.9928,0.9928,450.0],["1990-03-12",0.9928,0.9928,0.9514,0.9928,8400.0],["1990-03-13",0.9514,0.9928,0.9514,0.9928,8250.0],["1990-03-14",0.9514,0.9928,0.9514,0.9928,23850.0],["1990-03-15",0.9928,1.0341,0.9928,1.0341,3600.0],["1990-03-16",0.9928,1.0755,0.9928,0.9928,10650.0],["1990-03-19",0.9514,0.9928,0.9514,0.9514,4200.0],["1990-03-20",0.9514,0.9514,0.91,0.91,8250.0],["1990-03-21",0.9514,0.9514,0.9514,0.9514,7200.0],["1990-03-22",0.9514,0.9928,0.91,0.91,4800.0],["1990-03-23",0.91,0.9514,0.91,0.91,5400.0],["1990-03-26",0.9514,0.9928,0.9514,0.9514,6000.0],["1990-03-27",0.9514,0.9928,0.9514,0.9928,6600.0],["1990-03-28",0.9514,0.9928,0.9514,0.9514,9750.0],["1990-03-29",0.9514,0.9928,0.9514,0.9928,5100.0],["1990-03-30",0.9514,0.9928,0.9514,0.9514,9900.0],["1990-04-02",0.9928,0.9928,0.9514,0.9514,3300.0],["1990-04-03",0.9928,0.9928,0.9514,0.9514,11400.0],["1990-04-04",0.9928,0.9928,0.9514,0.9514,11550.0],["1990-04-05",0.9514,0.9928,0.9514,0.9928,2550.0],["1990-04-06",0.9514,0.9928,0.9514,0.9514,8550.0],["1990-04-09",0.9514,0.9928,0.9514,0.9514,2850.0],["1990-04-10",0.9514,0.9928,0.9514,0.9928,5400.0],["1990-04-11",0.9514,0.9928,0.9514,0.9514,13500.0],["1990-04-12",0.9514,0.9928,0.9514,0.9514,7950.0],["1990-04-16",0.9514,0.9928,0.9514,0.9514,13050.0],["1990-04-17",0.9514,0.9928,0.9514,0.9514,6600.0],["1990-04-18",0.9514,0.9928,0.9514,0.9928,4350.0],["1990-04-19",0.9514,0.9928,0.9514,0.9928,4500.0],["1990-04-20",0.9514,0.9928,0.9514,0.9928,8250.0],["1990-04-23",0.9514,0.9928,0.9514,0.9514,7200.0],["1990-04-24",0.9514,0.9928,0.9514,0.9928,3150.0],["1990-04-25",0.9241,1.0121,0.9241,1.0121,19200.0],["1990-04-26",1.0121,1.0561,1.0121,1.0121,4350.0],["1990-04-27",1.0121,1.0121,1.0121,1.0121,1200.0],["1990-04-30",1.0121,1.1001,1.0121,1.1001,6000.0],["1990-05-01",1.0561,1.1001,1.0121,1.0561,9600.0],["1990-05-02",1.0121,1.0121,0.9681,1.0121,2400.0],["1990-05-03",1.0121,1.0121,0.9681,1.0121,13500.0],["1990-05-04",1.0121,1.0121,0.9681,1.0121,1050.0],["1990-05-07",1.0561,1.0561,1.0121,1.0121,7200.0],["1990-05-08",1.0121,1.0121,1.0121,1.0121,3450.0],["1990-05-09",1.0121,1.0561,1.0121,1.0561,16050.0],["1990-05-10",1.0121,1.0561,1.0121,1.0561,7950.0],["1990-05-11",1.0121,1.0561,1.0121,1.0561,1800.0],["1990-05-14",1.0121,1.1001,1.0121,1.0561,5250.0],["1990-05-15",1.0121,1.0121,1.0121,1.0121,3900.0],["1990-05-16",1.0121,1.0121,0.9681,0.9681,5250.0],["1990-05-17",0.9681,1.0121,0.9681,0.9681,8850.0],["1990-05-18",0.9681,1.0121,0.9681,0.9681,5700.0],["1990-05-21",0.9681,0.9681,0.9681,0.9681,2550.0],["1990-05-22",0.9681,1.0121,0.9681,0.9681,6750.0],["1990-05-23",0.9681,1.0121,0.9681,1.0121,16800.0],["1990-05-24",1.0121,1.0121,1.0121,1.0121,5250.0],["1990-05-25",0.9681,1.0561,0.9681,1.0121,7350.0],["1990-05-29",1.0121,1.0121,1.0121,1.0121,5400.0],["1990-05-30",1.0121,1.0561,1.0121,1.0121,10800.0],["1990-05-31",1.0121,1.1001,1.0121,1.0561,3900.0],["1990-06-01",1.0121,1.0121,1.0121,1.0121,1350.0],["1990-06-04",1.0561,1.0561,1.0121,1.0121,8550.0],["1990-06-05",1.0121,1.0561,1.0121,1.0121,16650.0],["1990-06-06",1.0121,1.0121,1.0121,1.0121,3000.0],["1990-06-07",1.0561,1.1001,1.0561,1.0561,11550.0],["1990-06-08",1.0561,1.1001,1.0561,1.0561,6150.0],["1990-06-11",1.0561,1.1001,1.0561,1.1001,5550.0],["1990-06-12",1.0561,1.0561,1.0561,1.0561,16500.0],["1990-06-13",1.1001,1.1001,1.0561,1.0561,7650.0],["1990-06-14",1.1001,1.1001,1.0561,1.0561,1650.0],["1990-06-15",1.0561,1.0561,1.0561,1.0561,15750.0],["1990-06-18",1.0121,1.0561,1.0121,1.0121,4500.0],["1990-06-19",1.0121,1.0121,1.0121,1.0121,7950.0],["1990-06-20",1.0121,1.0121,1.0121,1.0121,16650.0],["1990-06-21",1.0121,1.0121,1.0121,1.0121,7500.0],["1990-06-22",1.0121,1.0121,1.0121,1.0121,7050.0],["1990-06-25",1.0121,1.0561,0.9681,1.0561,1950.0],["1990-06-26",1.0121,1.0121,1.0121,1.0121,2400.0],["1990-06-27",0.9681,1.0121,0.9681,0.9681,7050.0],["1990-06-28",0.9681,1.0121,0.9681,0.9681,5250.0],["1990-06-29",0.9681,1.0561,0.9681,0.9681,6900.0],["1990-07-02",0.9681,0.9681,0.9241,0.9241,10200.0],["1990-07-03",0.9681,0.9681,0.9681,0.9681,16950.0],["1990-07-05",0.9241,0.9241,0.9241,0.9241,3300.0],["1990-07-06",0.9681,0.9681,0.9241,0.9241,6000.0],["1990-07-09",0.9241,0.9681,0.8801,0.9241,9600.0],["1990-07-10",0.9241,0.9241,0.9241,0.9241,1500.0],["1990-07-11",0.9241,0.9241,0.8801,0.9241,4350.0],["1990-07-12",0.9681,0.9681,0.8801,0.9241,6600.0],["1990-07-13",0.9241,0.9241,0.8801,0.8801,9300.0],["1990-07-16",0.9241,0.9241,0.8801,0.8801,28200.0],["1990-07-17",0.8801,0.8801,0.8801,0.8801,14850.0],["1990-07-18",0.8361,0.8361,0.8361,0.8361,6000.0],["1990-07-19",0.8361,0.8801,0.7921,0.8361,7500.0],["1990-07-20",0.8361,0.8361,0.8361,0.8361,3600.0],["1990-07-23",0.7921,0.8361,0.7921,0.7921,26550.0],["1990-07-24",0.7921,0.7921,0.7481,0.7481,16650.0],["1990-07-25",0.7921,0.8361,0.7481,0.7481,16800.0],["1990-07-26",0.7481,0.7921,0.7481,0.7481,7650.0],["1990-07-27",0.7481,0.7921,0.7481,0.7481,11400.0],["1990-07-30",0.7481,0.7921,0.7481,0.7921,13200.0],["1990-07-31",0.7481,0.7481,0.7481,0.7481,5550.0],["1990-08-01",0.7481,0.7481,0.7041,0.7041,28200.0],["1990-08-02",0.7041,0.7041,0.6601,0.7041,2250.0],["1990-08-03",0.6601,0.6601,0.6161,0.6161,29400.0],["1990-08-06",0.6161,0.6161,0.6161,0.6161,10200.0],["1990-08-07",0.6161,0.6161,0.5721,0.5721,17250.0],["1990-08-08",0.5721,0.6161,0.5721,0.5721,7500.0],["1990-08-09",0.5721,0.7041,0.5721,0.7041,25800.0],["1990-08-10",0.6601,0.7481,0.6601,0.7481,7950.0],["1990-08-13",0.7041,0.7481,0.7041,0.7041,4500.0],["1990-08-14",0.7041,0.7041,0.7041,0.7041,3150.0],["1990-08-15",0.7041,0.7481,0.7041,0.7481,5250.0],["1990-08-16",0.7481,0.7481,0.7041,0.7041,1050.0],["1990-08-17",0.7041,0.7481,0.7041,0.7041,4200.0],["1990-08-20",0.7041,0.7041,0.7041,0.7041,0.0],["1990-08-21",0.7041,0.7041,0.7041,0.7041,0.0],["1990-08-22",0.7041,0.7041,0.7041,0.7041,0.0],["1990-08-23",0.7041,0.7041,0.7041,0.7041,0.0],["1990-08-24",0.7041,0.7041,0.7041,0.7041,0.0],["1990-08-27",0.7041,0.7041,0.7041,0.7041,0.0],["1990-08-28",0.7041,0.7041,0.7041,0.7041,0.0],["1990-08-29",0.7041,0.7041,0.7041,0.7041,0.0],["1990-08-30",0.7041,0.7041,0.7041,0.7041,0.0],["1990-08-31",0.7041,0.7041,0.7041,0.7041,0.0],["1990-09-04",0.7041,0.7041,0.7041,0.7041,0.0],["1990-09-05",0.7041,0.7041,0.7041,0.7041,0.0],["1990-09-06",0.7041,0.7041,0.7041,0.7041,0.0],["1990-09-07",0.7041,0.7041,0.7041,0.7041,0.0],["1990-09-10",2.5523,2.5523,2.5523,2.5523,1350.0],["1990-09-11",2.5523,2.5963,2.5523,2.5963,2400.0],["1990-09-12",2.5523,2.5523,2.5523,2.5523,900.0],["1990-09-13",2.5083,2.5523,2.5083,2.5083,5250.0],["1990-09-14",2.5083,2.5083,2.4643,2.5083,1200.0],["1990-09-17",2.5523,2.5523,2.5083,2.5083,450.0],["1990-09-18",2.5083,2.5083,2.5083,2.5083,2100.0],["1990-09-19",2.4643,2.4643,2.3323,2.3323,8550.0],["1990-09-20",2.2883,2.2883,2.2883,2.2883,2550.0],["1990-09-21",2.2883,2.2883,2.2443,2.2443,4500.0],["1990-09-24",2.2443,2.2443,2.1123,2.1123,10950.0],["1990-09-25",2.1123,2.1123,2.0683,2.0683,1050.0],["1990-09-26",2.0683,2.0683,1.9363,1.9363,4050.0],["1990-09-27",1.9363,1.9363,1.9363,1.9363,1950.0],["1990-09-28",1.8923,1.8923,1.8042,1.8482,6900.0],["1990-10-01",1.8482,1.8482,1.7602,1.7602,11850.0],["1990-10-02",1.7602,1.8042,1.6722,1.7162,19500.0],["1990-10-03",1.6722,1.6722,1.6282,1.6282,1500.0],["1990-10-04",1.5842,1.6282,1.5402,1.5402,11550.0],["1990-10-05",1.5402,1.5842,1.5402,1.5842,2850.0],["1990-10-08",1.5402,1.5402,1.4962,1.4962,3300.0],["1990-10-09",1.5402,1.5402,1.4962,1.4962,5250.0],["1990-10-10",1.4082,1.4082,1.4082,1.4082,6600.0],["1990-10-11",1.4082,1.4082,1.4082,1.4082,16350.0],["1990-10-12",1.4082,1.4082,1.3642,1.4082,11550.0],["1990-10-15",1.4082,1.4082,1.4082,1.4082,0.0],["1990-10-16",1.4082,1.4082,1.4082,1.4082,900.0],["1990-10-17",1.4082,1.4082,1.3202,1.3202,1350.0],["1990-10-18",1.3642,1.3642,1.2762,1.3202,2550.0],["1990-10-19",1.3202,1.3642,1.1882,1.1882,7200.0],["1990-10-22",1.1882,1.1882,1.1882,1.1882,15150.0],["1990-10-23",1.1882,1.1882,1.1442,1.1882,3600.0],["1990-10-24",1.1442,1.2762,1.1442,1.1882,10500.0],["1990-10-25",1.1882,1.2322,1.1882,1.2322,3750.0],["1990-10-26",1.2322,1.2322,1.1882,1.1882,3000.0],["1990-10-29",1.1442,1.1442,1.1442,1.1442,1350.0],["1990-10-30",1.1442,1.1442,1.1442,1.1442,600.0],["1990-10-31",1.1882,1.1882,1.1001,1.1001,2850.0],["1990-11-01",1.1001,1.1001,1.1001,1.1001,750.0],["1990-11-02",1.0561,1.1001,1.0121,1.0121,10200.0],["1990-11-05",0.9681,0.9681,0.8801,0.9681,8850.0],["1990-11-06",0.9681,1.0561,0.9681,1.0121,2550.0],["1990-11-07",1.0561,1.0561,1.0561,1.0561,3000.0],["1990-11-08",1.0561,1.1442,1.0561,1.1001,6600.0],["1990-11-09",1.1001,1.1442,1.1001,1.1442,900.0],["1990-11-12",1.1001,1.1001,1.1001,1.1001,1200.0],["1990-11-13",1.1001,1.1001,1.0121,1.0121,1650.0],["1990-11-14",1.0561,1.1001,1.0561,1.0561,5250.0],["1990-11-15",1.0561,1.0561,1.0561,1.0561,1050.0],["1990-11-16",1.1001,1.1001,1.1001,1.1001,150.0],["1990-11-19",1.0561,1.0561,1.0561,1.0561,4200.0],["1990-11-20",1.0561,1.0561,1.0121,1.0561,1800.0],["1990-11-21",1.0561,1.0561,1.0561,1.0561,3300.0],["1990-11-23",1.0561,1.0561,1.0561,1.0561,600.0],["1990-11-26",1.0561,1.1001,1.0121,1.1001,11100.0],["1990-11-27",1.1442,1.1442,1.1001,1.1001,4650.0],["1990-11-28",1.1001,1.1001,1.1001,1.1001,1200.0],["1990-11-29",1.1001,1.1442,1.1001,1.1442,3450.0],["1990-11-30",1.1001,1.2762,1.1001,1.2762,4950.0],["1990-12-03",1.2762,1.2762,1.2322,1.2322,1050.0],["1990-12-04",1.1882,1.2322,1.1882,1.2322,2850.0],["1990-12-05",1.1882,1.2322,1.1882,1.1882,3450.0],["1990-12-06",1.1882,1.1882,1.1442,1.1442,2400.0],["1990-12-07",1.2322,1.2322,1.1882,1.1882,4050.0],["1990-12-10",1.1882,1.1882,1.1442,1.1882,2700.0],["1990-12-11",1.2322,1.2322,1.2322,1.2322,7500.0],["1990-12-12",1.2322,1.2322,1.2322,1.2322,4050.0],["1990-12-13",1.2322,1.2762,1.2322,1.2322,5550.0],["1990-12-14",1.2322,1.2762,1.2322,1.2762,3750.0],["1990-12-17",1.2322,1.2762,1.2322,1.2762,7800.0],["1990-12-18",1.2322,1.2762,1.2322,1.2322,4950.0],["1990-12-19",1.2322,1.2762,1.2322,1.2762,2250.0],["1990-12-20",1.2762,1.2762,1.2762,1.2762,1200.0],["1990-12-21",1.2322,1.2762,1.2322,1.2762,1950.0],["1990-12-24",1.2762,1.3202,1.2762,1.2762,2700.0],["1990-12-26",1.2762,1.3202,1.2762,1.3202,9300.0],["1990-12-27",1.2762,1.3202,1.2762,1.3202,4500.0],["1990-12-28",1.2762,1.3642,1.2762,1.3642,8850.0],["1990-12-31",1.3202,1.4082,1.3202,1.4082,6900.0],["1991-01-02",1.4082,1.4082,1.4082,1.4082,450.0],["1991-01-03",1.3642,1.4082,1.3642,1.3642,3300.0],["1991-01-04",1.4082,1.4082,1.3642,1.4082,3750.0],["1991-01-07",1.4082,1.4082,1.4082,1.4082,900.0],["1991-01-08",1.3642,1.4082,1.3642,1.4082,2700.0],["1991-01-09",1.4522,1.4962,1.4082,1.4082,4950.0],["1991-01-10",1.4082,1.4962,1.4082,1.4522,8850.0],["1991-01-11",1.4522,1.4522,1.4522,1.4522,300.0],["1991-01-14",1.4522,1.4522,1.4522,1.4522,0.0],["1991-01-15",1.4522,1.4522,1.4082,1.4522,6150.0],["1991-01-16",1.4082,1.4522,1.4082,1.4522,1050.0],["1991-01-17",1.4082,1.4522,1.4082,1.4522,1950.0],["1991-01-18",1.4522,1.4522,1.4522,1.4522,750.0],["1991-01-21",1.4962,1.4962,1.4522,1.4522,1350.0],["1991-01-22",1.4522,1.4522,1.4522,1.4522,0.0],["1991-01-23",1.4522,1.4962,1.4522,1.4962,3000.0],["1991-01-24",1.4522,1.4522,1.4522,1.4522,750.0],["1991-01-25",1.4522,1.4962,1.4522,1.4522,1650.0],["1991-01-28",1.5402,1.5402,1.4962,1.4962,3450.0],["1991-01-29",1.4962,1.4962,1.4522,1.4522,1200.0],["1991-01-30",1.4522,1.4522,1.4522,1.4522,0.0],["1991-01-31",1.4522,1.5402,1.4522,1.5402,1350.0],["1991-02-01",1.4962,1.5402,1.4962,1.5402,2400.0],["1991-02-04",1.5402,1.5402,1.4962,1.4962,2550.0],["1991-02-05",1.5402,1.5402,1.4962,1.4962,1950.0],["1991-02-06",1.4962,1.4962,1.4962,1.4962,300.0],["1991-02-07",1.5402,1.5842,1.4962,1.4962,3300.0],["1991-02-08",1.4962,1.4962,1.4962,1.4962,0.0],["1991-02-11",1.4962,1.4962,1.4962,1.4962,900.0],["1991-02-12",1.4962,1.5842,1.4962,1.5842,2550.0],["1991-02-13",1.5842,1.5842,1.5842,1.5842,2250.0],["1991-02-14",1.6722,1.6722,1.6282,1.6722,4350.0],["1991-02-15",1.6722,1.7602,1.6722,1.7602,3150.0],["1991-02-19",1.7602,1.7602,1.7162,1.7162,450.0],["1991-02-20",1.7162,1.8042,1.7162,1.8042,3450.0],["1991-02-21",1.8042,1.8042,1.8042,1.8042,750.0],["1991-02-22",1.8042,1.8923,1.8042,1.8923,2700.0],["1991-02-25",1.8923,1.9363,1.8482,1.9363,2550.0],["1991-02-26",1.8923,1.9363,1.8482,1.8482,3450.0],["1991-02-27",1.8482,1.8482,1.8482,1.8482,300.0],["1991-02-28",1.8482,1.8923,1.8482,1.8923,1950.0],["1991-03-01",1.8482,1.9363,1.8482,1.8923,4800.0],["1991-03-04",1.9363,1.9363,1.9363,1.9363,450.0],["1991-03-05",1.9363,1.9803,1.9363,1.9363,4350.0],["1991-03-06",1.9363,1.9363,1.8923,1.8923,2100.0],["1991-03-07",2.0243,2.1123,2.0243,2.0683,6300.0],["1991-03-08",2.0683,2.0683,1.9803,2.0683,3750.0],["1991-03-11",2.0683,2.0683,2.0683,2.0683,0.0],["1991-03-12",2.0243,2.0243,2.0243,2.0243,900.0],["1991-03-13",2.0243,2.0683,1.9803,2.0243,1500.0],["1991-03-14",2.0243,2.1123,2.0243,2.1123,1950.0],["1991-03-15",2.1123,2.1123,2.1123,2.1123,0.0],["1991-03-18",2.1123,2.1123,2.1123,2.1123,600.0],["1991-03-19",2.1123,2.1563,2.1123,2.1563,600.0],["1991-03-20",2.1563,2.1563,2.1563,2.1563,300.0],["1991-03-21",2.1563,2.1563,2.1563,2.1563,0.0],["1991-03-22",2.1123,2.1563,2.1123,2.1563,900.0],["1991-03-25",2.1123,2.1123,2.1123,2.1123,600.0],["1991-03-26",2.1123,2.2003,2.1123,2.2003,1500.0],["1991-03-27",2.1563,2.2443,2.1563,2.1563,600.0],["1991-03-28",2.1563,2.2883,2.1123,2.2883,3900.0],["1991-04-01",2.2443,2.2443,2.1563,2.2003,4650.0],["1991-04-02",2.1563,2.2443,2.1563,2.2443,5400.0],["1991-04-03",2.2003,2.2883,2.2003,2.2883,17250.0],["1991-04-04",2.3323,2.3763,2.3323,2.3763,4200.0],["1991-04-05",2.3763,2.3763,2.3763,2.3763,450.0],["1991-04-08",2.3763,2.3763,2.3763,2.3763,0.0],["1991-04-09",2.3323,2.3323,2.2883,2.2883,1050.0],["1991-04-10",2.2883,2.2883,2.2883,2.2883,0.0],["1991-04-11",2.2883,2.2883,2.2443,2.2443,750.0],["1991-04-12",2.2883,2.2883,2.2003,2.2003,2850.0],["1991-04-15",2.2003,2.2003,2.2003,2.2003,0.0],["1991-04-16",2.2003,2.2003,2.2003,2.2003,300.0],["1991-04-17",2.1563,2.2003,2.1563,2.1563,4950.0],["1991-04-18",2.1563,2.2003,2.1563,2.1563,6150.0],["1991-04-19",2.1563,2.2443,2.1563,2.2003,3000.0],["1991-04-22",2.2003,2.2003,2.2003,2.2003,900.0],["1991-04-23",2.1563,2.1563,2.1563,2.1563,1950.0],["1991-04-24",2.2003,2.2443,2.2003,2.2443,1800.0],["1991-04-25",2.2443,2.2883,2.2003,2.2003,5400.0],["1991-04-26",2.2003,2.2003,2.2003,2.2003,0.0],["1991-04-29",2.2003,2.2003,2.2003,2.2003,300.0],["1991-04-30",2.2883,2.2883,2.2883,2.2883,2700.0],["1991-05-01",2.2883,2.3763,2.2443,2.2883,10500.0],["1991-05-02",2.3323,2.3323,2.3323,2.3323,1800.0],["1991-05-03",2.3323,2.3323,2.3323,2.3323,3450.0],["1991-05-06",2.3323,2.3763,2.3323,2.3323,3450.0],["1991-05-07",2.3323,2.3323,2.3323,2.3323,300.0],["1991-05-08",2.2883,2.4643,2.2883,2.4643,12000.0],["1991-05-09",2.5083,2.6404,2.5083,2.6404,6900.0],["1991-05-10",2.7724,3.1244,2.7724,3.1244,35100.0],["1991-05-13",3.2564,3.3885,3.1684,3.2124,22050.0],["1991-05-14",3.1684,3.1684,2.9044,2.9044,5700.0],["1991-05-15",2.8604,2.9044,2.8164,2.9044,12150.0],["1991-05-16",2.9044,2.9044,2.7724,2.7724,5550.0],["1991-05-17",2.8164,2.8164,2.6404,2.6404,3450.0],["1991-05-20",2.7724,2.7724,2.6844,2.7284,2550.0],["1991-05-21",2.6844,2.6844,2.6404,2.6404,4650.0],["1991-05-22",2.6404,2.6404,2.6404,2.6404,150.0],["1991-05-23",2.5906,2.5906,2.487,2.487,1650.0],["1991-05-24",2.487,2.487,2.487,2.487,3450.0],["1991-05-28",2.4352,2.4352,2.4352,2.4352,1500.0],["1991-05-29",2.4352,2.5388,2.4352,2.487,3000.0],["1991-05-30",2.487,2.6424,2.487,2.5906,5850.0],["1991-05-31",2.6942,2.6942,2.6424,2.6424,450.0],["1991-06-03",2.6424,2.6424,2.6424,2.6424,0.0],["1991-06-04",2.6424,2.6424,2.6424,2.6424,900.0],["1991-06-05",2.6424,2.6942,2.5906,2.5906,4200.0],["1991-06-06",2.5906,2.6424,2.5388,2.6424,2700.0],["1991-06-07",2.5388,2.5388,2.5388,2.5388,2400.0],["1991-06-10",2.5388,2.5388,2.487,2.487,2100.0],["1991-06-11",2.4352,2.487,2.4352,2.4352,3000.0],["1991-06-12",2.4352,2.4352,2.4352,2.4352,600.0],["1991-06-13",2.3834,2.3834,2.3834,2.3834,1200.0],["1991-06-14",2.3834,2.3834,2.3834,2.3834,450.0],["1991-06-17",2.2797,2.3834,2.2797,2.3834,13350.0],["1991-06-18",2.3316,2.3834,2.3316,2.3834,2250.0],["1991-06-19",2.3316,2.3834,2.3316,2.3834,2700.0],["1991-06-20",2.3834,2.3834,2.3834,2.3834,1050.0],["1991-06-21",2.3834,2.3834,2.3834,2.3834,0.0],["1991-06-24",2.487,2.487,2.3834,2.487,1500.0],["1991-06-25",2.4352,2.4352,2.3834,2.3834,3000.0],["1991-06-26",2.3316,2.3316,2.3316,2.3316,1050.0],["1991-06-27",2.3316,2.3316,2.3316,2.3316,6000.0],["1991-06-28",2.2797,2.2797,2.2797,2.2797,3000.0],["1991-07-01",2.2797,2.2797,2.2797,2.2797,1200.0],["1991-07-02",2.2797,2.2797,2.2797,2.2797,5400.0],["1991-07-03",2.2797,2.2797,2.2797,2.2797,450.0],["1991-07-05",2.2797,2.2797,2.2797,2.2797,150.0],["1991-07-08",2.2797,2.2797,2.2797,2.2797,0.0],["1991-07-09",2.2797,2.2797,2.2797,2.2797,1800.0],["1991-07-10",2.3834,2.4352,2.3316,2.4352,4800.0],["1991-07-11",2.3834,2.3834,2.3834,2.3834,450.0],["1991-07-12",2.3834,2.3834,2.3316,2.3316,3150.0],["1991-07-15",2.2797,2.3316,2.2797,2.3316,900.0],["1991-07-16",2.2797,2.3316,2.2797,2.3316,1200.0],["1991-07-17",2.2797,2.3316,2.2797,2.2797,3450.0],["1991-07-18",2.2797,2.3316,2.2797,2.2797,1500.0],["1991-07-19",2.2797,2.2797,2.2797,2.2797,1200.0],["1991-07-22",2.2797,2.2797,2.2797,2.2797,1950.0],["1991-07-23",2.2279,2.2797,2.2279,2.2797,5250.0],["1991-07-24",2.3316,2.3316,2.3316,2.3316,900.0],["1991-07-25",2.2797,2.3316,2.2797,2.3316,3300.0],["1991-07-26",2.3316,2.3316,2.3316,2.3316,0.0],["1991-07-29",2.3316,2.3316,2.3316,2.3316,0.0],["1991-07-30",2.2797,2.3316,2.2797,2.3316,3300.0],["1991-07-31",2.3316,2.4352,2.3316,2.4352,3600.0],["1991-08-01",2.3834,2.4352,2.3834,2.4352,900.0],["1991-08-02",2.4352,2.4352,2.4352,2.4352,6150.0],["1991-08-05",2.4352,2.4352,2.4352,2.4352,8400.0],["1991-08-06",2.4352,2.4352,2.4352,2.4352,1050.0],["1991-08-07",2.4352,2.487,2.4352,2.4352,2850.0],["1991-08-08",2.487,2.487,2.4352,2.4352,600.0],["1991-08-09",2.487,2.487,2.487,2.487,4200.0],["1991-08-12",2.5388,2.5388,2.4352,2.4352,2700.0],["1991-08-13",2.3834,2.3834,2.3834,2.3834,600.0],["1991-08-14",2.4352,2.4352,2.4352,2.4352,1050.0],["1991-08-15",2.4352,2.4352,2.4352,2.4352,0.0],["1991-08-16",2.4352,2.487,2.4352,2.4352,6750.0],["1991-08-19",2.4352,2.4352,2.3834,2.3834,1500.0],["1991-08-20",2.4352,2.4352,2.4352,2.4352,300.0],["1991-08-21",2.4352,2.487,2.4352,2.4352,3000.0],["1991-08-22",2.4352,2.4352,2.4352,2.4352,300.0],["1991-08-23",2.4352,2.5388,2.4352,2.5388,4350.0],["1991-08-26",2.5388,2.5906,2.5388,2.5388,3450.0],["1991-08-27",2.5388,2.5906,2.5388,2.5906,600.0],["1991-08-28",2.5388,2.5906,2.5388,2.5906,900.0],["1991-08-29",2.5388,2.5388,2.487,2.5388,900.0],["1991-08-30",2.5388,2.5388,2.5388,2.5388,0.0],["1991-09-03",2.5388,2.5388,2.5388,2.5388,0.0],["1991-09-04",2.487,2.487,2.487,2.487,1050.0],["1991-09-05",2.487,2.487,2.487,2.487,450.0],["1991-09-06",2.487,2.487,2.4352,2.487,1200.0],["1991-09-09",2.487,2.487,2.487,2.487,750.0],["1991-09-10",2.4352,2.4352,2.4352,2.4352,900.0],["1991-09-11",2.4352,2.4352,2.4352,2.4352,2550.0],["1991-09-12",2.4352,2.4352,2.4352,2.4352,300.0],["1991-09-13",2.4352,2.487,2.4352,2.487,1200.0],["1991-09-16",2.4352,2.4352,2.4352,2.4352,300.0],["1991-09-17",2.4352,2.4352,2.4352,2.4352,2850.0],["1991-09-18",2.487,2.487,2.4352,2.4352,1200.0],["1991-09-19",2.4352,2.487,2.4352,2.487,4950.0],["1991-09-20",2.5388,2.5388,2.487,2.5388,4050.0],["1991-09-23",2.5388,2.5388,2.5388,2.5388,0.0],["1991-09-24",2.5388,2.5388,2.5388,2.5388,1350.0],["1991-09-25",2.5388,2.5388,2.5388,2.5388,0.0],["1991-09-26",2.5388,2.5388,2.5388,2.5388,3150.0],["1991-09-27",2.5388,2.5388,2.487,2.5388,8850.0],["1991-09-30",2.487,2.487,2.487,2.487,750.0],["1991-10-01",2.4352,2.5388,2.4352,2.5388,2400.0],["1991-10-02",2.487,2.5388,2.487,2.487,5250.0],["1991-10-03",2.487,2.487,2.487,2.487,750.0],["1991-10-04",2.4352,2.5388,2.4352,2.5388,1800.0],["1991-10-07",2.487,2.487,2.487,2.487,900.0],["1991-10-08",2.5388,2.5388,2.487,2.487,2550.0],["1991-10-09",2.4352,2.5388,2.3834,2.5388,7800.0],["1991-10-10",2.487,2.487,2.4352,2.4352,4200.0],["1991-10-11",2.4352,2.4352,2.4352,2.4352,0.0],["1991-10-14",2.3834,2.3834,2.3316,2.3316,2250.0],["1991-10-15",2.4352,2.4352,2.4352,2.4352,900.0],["1991-10-16",2.487,2.487,2.4352,2.4352,8250.0],["1991-10-17",2.4352,2.487,2.4352,2.4352,1500.0],["1991-10-18",2.4352,2.487,2.3834,2.487,1200.0],["1991-10-21",2.4352,2.4352,2.4352,2.4352,600.0],["1991-10-22",2.4352,2.4352,2.4352,2.4352,1350.0],["1991-10-23",2.4352,2.4352,2.4352,2.4352,6900.0],["1991-10-24",2.487,2.487,2.487,2.487,150.0],["1991-10-25",2.487,2.487,2.487,2.487,0.0],["1991-10-28",2.4352,2.4352,2.4352,2.4352,450.0],["1991-10-29",2.4352,2.4352,2.4352,2.4352,900.0],["1991-10-30",2.4352,2.4352,2.4352,2.4352,150.0],["1991-10-31",2.4352,2.4352,2.4352,2.4352,0.0],["1991-11-01",2.4352,2.4352,2.4352,2.4352,750.0],["1991-11-04",2.4352,2.4352,2.4352,2.4352,900.0],["1991-11-05",2.4352,2.4352,2.4352,2.4352,300.0],["1991-11-06",2.3834,2.4352,2.3834,2.3834,14700.0],["1991-11-07",2.3834,2.3834,2.3834,2.3834,0.0],["1991-11-08",2.3834,2.3834,2.3834,2.3834,1950.0],["1991-11-11",2.4352,2.4352,2.3834,2.3834,3450.0],["1991-11-12",2.3834,2.3834,2.3834,2.3834,1950.0],["1991-11-13",2.3834,2.3834,2.3834,2.3834,5250.0],["1991-11-14",2.3834,2.3834,2.3834,2.3834,600.0],["1991-11-15",2.3316,2.3316,2.2279,2.2797,5100.0],["1991-11-18",2.2797,2.3316,2.2797,2.2797,2700.0],["1991-11-19",2.2797,2.3316,2.2797,2.3316,900.0],["1991-11-20",2.2797,2.3834,2.2797,2.2797,4500.0],["1991-11-21",2.2797,2.2797,2.2279,2.2279,1800.0],["1991-11-22",2.2797,2.3316,2.2797,2.3316,300.0],["1991-11-25",2.2797,2.2797,2.2797,2.2797,300.0],["1991-11-26",2.2279,2.3316,2.2279,2.2797,7200.0],["1991-11-27",2.2279,2.2797,2.2279,2.2797,14400.0],["1991-11-29",2.2797,2.2797,2.2797,2.2797,300.0],["1991-12-02",2.2797,2.2797,2.2797,2.2797,900.0],["1991-12-03",2.2797,2.2797,2.2797,2.2797,1200.0],["1991-12-04",2.2797,2.2797,2.2279,2.2797,2400.0],["1991-12-05",2.2279,2.3316,2.2279,2.2797,3600.0],["1991-12-06",2.2797,2.2797,2.2797,2.2797,1500.0],["1991-12-09",2.2797,2.2797,2.2797,2.2797,4350.0],["1991-12-10",2.2279,2.2797,2.2279,2.2797,3000.0],["1991-12-11",2.3316,2.3316,2.2279,2.2797,6600.0],["1991-12-12",2.2279,2.3316,2.2279,2.3316,9000.0],["1991-12-13",2.2797,2.2797,2.2797,2.2797,1050.0],["1991-12-16",2.2797,2.2797,2.2279,2.2797,4950.0],["1991-12-17",2.2279,2.2797,2.1761,2.2797,9900.0],["1991-12-18",2.2279,2.2797,2.2279,2.2797,4200.0],["1991-12-19",2.2797,2.3316,2.2279,2.3316,4500.0],["1991-12-20",2.2797,2.3316,2.2279,2.3316,3750.0],["1991-12-23",2.3316,2.3316,2.2797,2.2797,1350.0],["1991-12-24",2.2797,2.2797,2.2797,2.2797,3000.0],["1991-12-26",2.2797,2.2797,2.2797,2.2797,750.0],["1991-12-27",2.2279,2.3316,2.2279,2.2797,10200.0],["1991-12-30",2.2797,2.2797,2.2279,2.2797,14400.0],["1991-12-31",2.2797,2.3316,2.2797,2.3316,4050.0],["1992-01-02",2.2797,2.2797,2.2797,2.2797,2400.0],["1992-01-03",2.3316,2.3316,2.3316,2.3316,150.0],["1992-01-06",2.2797,2.2797,2.2797,2.2797,3150.0],["1992-01-07",2.3316,2.3316,2.2797,2.2797,1650.0],["1992-01-08",2.2797,2.3316,2.2797,2.2797,13950.0],["1992-01-09",2.3316,2.3316,2.2797,2.2797,600.0],["1992-01-10",2.2797,2.3316,2.2797,2.3316,1350.0],["1992-01-13",2.2797,2.2797,2.2797,2.2797,1500.0],["1992-01-14",2.3316,2.3316,2.2797,2.2797,4800.0],["1992-01-15",2.3316,2.3316,2.2797,2.2797,1050.0],["1992-01-16",2.2797,2.2797,2.2797,2.2797,0.0],["1992-01-17",2.2797,2.2797,2.2797,2.2797,1500.0],["1992-01-20",2.2797,2.3316,2.2797,2.3316,1500.0],["1992-01-21",2.3316,2.3316,2.2797,2.2797,14550.0],["1992-01-22",2.2797,2.3316,2.2797,2.2797,1050.0],["1992-01-23",2.2797,2.2797,2.2797,2.2797,300.0],["1992-01-24",2.2797,2.3316,2.2797,2.3316,1800.0],["1992-01-27",2.2797,2.2797,2.2797,2.2797,450.0],["1992-01-28",2.2797,2.3316,2.2797,2.3316,450.0],["1992-01-29",2.2797,2.3316,2.2797,2.2797,900.0],["1992-01-30",2.3316,2.3316,2.2797,2.2797,1650.0],["1992-01-31",2.2797,2.2797,2.2797,2.2797,300.0],["1992-02-03",2.2797,2.2797,2.2797,2.2797,750.0],["1992-02-04",2.3316,2.3316,2.2797,2.2797,1050.0],["1992-02-05",2.2797,2.2797,2.2797,2.2797,900.0],["1992-02-06",2.2797,2.2797,2.2797,2.2797,900.0],["1992-02-07",2.3316,2.3834,2.3316,2.3316,6150.0],["1992-02-10",2.3316,2.3834,2.3316,2.3316,1500.0],["1992-02-11",2.3316,2.3834,2.3316,2.3834,450.0],["1992-02-12",2.3316,2.3316,2.3316,2.3316,2550.0],["1992-02-13",2.3834,2.4352,2.3834,2.4352,3000.0],["1992-02-14",2.4352,2.4352,2.3834,2.4352,3600.0],["1992-02-18",2.4352,2.4352,2.3834,2.3834,900.0],["1992-02-19",2.3834,2.4352,2.3316,2.3834,2400.0],["1992-02-20",2.3834,2.4352,2.3834,2.3834,1200.0],["1992-02-21",2.4352,2.487,2.3834,2.4352,12450.0],["1992-02-24",2.487,2.5388,2.487,2.487,3450.0],["1992-02-25",2.4352,2.4352,2.3834,2.4352,4200.0],["1992-02-26",2.4352,2.4352,2.4352,2.4352,2400.0],["1992-02-27",2.4352,2.5388,2.4352,2.487,6300.0],["1992-02-28",2.5388,2.5906,2.5388,2.5906,1950.0],["1992-03-02",2.5906,2.5906,2.5906,2.5906,0.0],["1992-03-03",2.5906,2.5906,2.5388,2.5906,1350.0],["1992-03-04",2.5388,2.5388,2.5388,2.5388,1050.0],["1992-03-05",2.5388,2.5388,2.5388,2.5388,1500.0],["1992-03-06",2.5388,2.5388,2.5388,2.5388,600.0],["1992-03-09",2.5906,2.5906,2.5906,2.5906,300.0],["1992-03-10",2.5388,2.5388,2.5388,2.5388,1500.0],["1992-03-11",2.5388,2.5388,2.5388,2.5388,0.0],["1992-03-12",2.5388,2.5388,2.5388,2.5388,300.0],["1992-03-13",2.5388,2.5906,2.5388,2.5906,600.0],["1992-03-16",2.5388,2.6424,2.5388,2.5906,4050.0],["1992-03-17",2.5906,2.5906,2.5906,2.5906,900.0],["1992-03-18",2.5906,2.5906,2.5906,2.5906,150.0],["1992-03-19",2.5906,2.5906,2.4352,2.4352,4650.0],["1992-03-20",2.487,2.5388,2.487,2.487,4950.0],["1992-03-23",2.4352,2.487,2.4352,2.487,900.0],["1992-03-24",2.4352,2.487,2.3834,2.3834,6450.0],["1992-03-25",2.4352,2.4352,2.4352,2.4352,900.0],["1992-03-26",2.3834,2.3834,2.3834,2.3834,1050.0],["1992-03-27",2.3316,2.3316,2.3316,2.3316,900.0],["1992-03-30",2.3316,2.3316,2.3316,2.3316,1050.0],["1992-03-31",2.3834,2.3834,2.3316,2.3316,900.0],["1992-04-01",2.3316,2.3316,2.3316,2.3316,0.0],["1992-04-02",2.3316,2.4352,2.3316,2.3834,2700.0],["1992-04-03",2.3834,2.3834,2.3834,2.3834,150.0],["1992-04-06",2.3834,2.3834,2.3834,2.3834,600.0],["1992-04-07",2.3316,2.3834,2.3316,2.3316,1950.0],["1992-04-08",2.3834,2.3834,2.3316,2.3316,3000.0],["1992-04-09",2.3316,2.3316,2.2797,2.3316,750.0],["1992-04-10",2.3316,2.3316,2.3316,2.3316,0.0],["1992-04-13",2.3316,2.3316,2.3316,2.3316,450.0],["1992-04-14",2.3316,2.3316,2.3316,2.3316,3300.0],["1992-04-15",2.2797,2.2797,2.2797,2.2797,2700.0],["1992-04-16",2.3316,2.3834,2.2797,2.3316,1650.0],["1992-04-20",2.3316,2.3316,2.3316,2.3316,0.0],["1992-04-21",2.3316,2.3316,2.2797,2.2797,3300.0],["1992-04-22",2.2797,2.2797,2.2797,2.2797,3150.0],["1992-04-23",2.2797,2.2797,2.2279,2.2279,7950.0],["1992-04-24",2.2279,2.2797,2.2279,2.2797,750.0],["1992-04-27",2.2279,2.2279,2.2279,2.2279,150.0],["1992-04-28",2.2279,2.2279,2.2279,2.2279,150.0],["1992-04-29",2.2279,2.2279,2.1761,2.1761,750.0],["1992-04-30",2.1761,2.2279,2.1761,2.2279,900.0],["1992-05-01",2.1761,2.1761,2.1761,2.1761,1050.0],["1992-05-04",2.1761,2.2279,2.1761,2.2279,3450.0],["1992-05-05",2.1761,2.1761,2.1761,2.1761,4200.0],["1992-05-06",2.1761,2.1761,2.1761,2.1761,450.0],["1992-05-07",2.1761,2.2279,2.1761,2.1761,600.0],["1992-05-08",2.1761,2.1761,2.1761,2.1761,1050.0],["1992-05-11",2.1761,2.1761,2.1761,2.1761,450.0],["1992-05-12",2.1761,2.1761,2.1761,2.1761,750.0],["1992-05-13",2.1761,2.1761,2.1761,2.1761,1350.0],["1992-05-14",2.1761,2.1761,2.1761,2.1761,300.0],["1992-05-15",2.2279,2.2279,2.1761,2.1761,2700.0],["1992-05-18",2.2279,2.2279,2.1761,2.1761,3300.0],["1992-05-19",2.1761,2.2279,2.1761,2.2279,2550.0],["1992-05-20",2.1761,2.1761,2.1761,2.1761,1800.0],["1992-05-21",2.2279,2.2279,2.1761,2.1761,750.0],["1992-05-22",2.1243,2.1761,2.1243,2.1761,1350.0],["1992-05-26",2.2279,2.2279,2.1761,2.1761,4650.0],["1992-05-27",2.2279,2.2279,2.1761,2.1761,2850.0],["1992-05-28",2.1761,2.1761,2.1761,2.1761,600.0],["1992-05-29",2.1761,2.1761,2.1761,2.1761,300.0],["1992-06-01",2.1761,2.1761,2.1761,2.1761,750.0],["1992-06-02",2.1761,2.1761,2.1761,2.1761,750.0],["1992-06-03",2.1761,2.1761,2.1761,2.1761,600.0],["1992-06-04",2.1761,2.1761,2.1761,2.1761,1650.0],["1992-06-05",2.1761,2.1761,2.1761,2.1761,0.0],["1992-06-08",2.1761,2.1761,2.1761,2.1761,1050.0],["1992-06-09",2.1761,2.1761,2.1761,2.1761,3900.0],["1992-06-10",2.1761,2.1761,2.1761,2.1761,450.0],["1992-06-11",2.1761,2.1761,2.1761,2.1761,150.0],["1992-06-12",2.1761,2.1761,2.1761,2.1761,1650.0],["1992-06-15",2.1761,2.1761,2.1761,2.1761,150.0],["1992-06-16",2.1761,2.1761,2.1243,2.1243,2850.0],["1992-06-17",2.1761,2.2279,2.1761,2.1761,9600.0],["1992-06-18",2.1761,2.1761,2.1761,2.1761,2250.0],["1992-06-19",2.1761,2.1761,2.1761,2.1761,450.0],["1992-06-22",2.1761,2.1761,2.1761,2.1761,1650.0],["1992-06-23",2.1761,2.1761,2.1761,2.1761,900.0],["1992-06-24",2.2279,2.2279,2.2279,2.2279,150.0],["1992-06-25",2.1761,2.2279,2.1761,2.2279,1350.0],["1992-06-26",2.1761,2.1761,2.1761,2.1761,1200.0],["1992-06-29",2.1761,2.1761,2.1761,2.1761,300.0],["1992-06-30",2.1761,2.2279,2.1761,2.2279,750.0],["1992-07-01",2.1761,2.1761,2.1761,2.1761,450.0],["1992-07-02",2.1761,2.1761,2.1761,2.1761,3300.0],["1992-07-06",2.1243,2.2279,2.1243,2.1761,6300.0],["1992-07-07",2.1761,2.1761,2.1761,2.1761,450.0],["1992-07-08",2.1761,2.1761,2.1761,2.1761,1200.0],["1992-07-09",2.1243,2.1761,2.1243,2.1761,7950.0],["1992-07-10",2.1761,2.1761,2.1761,2.1761,450.0],["1992-07-13",2.1761,2.1761,2.1761,2.1761,450.0],["1992-07-14",2.1761,2.1761,2.1761,2.1761,600.0],["1992-07-15",2.1761,2.1761,2.1761,2.1761,1950.0],["1992-07-16",2.1761,2.1761,2.1761,2.1761,750.0],["1992-07-17",2.1761,2.1761,2.1761,2.1761,1350.0],["1992-07-20",2.2279,2.2279,2.1761,2.1761,4800.0],["1992-07-21",2.1243,2.1761,2.1243,2.1761,4200.0],["1992-07-22",2.1243,2.1761,2.1243,2.1761,300.0],["1992-07-23",2.1761,2.2279,2.1761,2.2279,3450.0],["1992-07-24",2.1761,2.2279,2.1761,2.1761,5550.0],["1992-07-27",2.1761,2.1761,2.1761,2.1761,0.0],["1992-07-28",2.1761,2.2279,2.1761,2.2279,1050.0],["1992-07-29",2.2279,2.2279,2.2279,2.2279,300.0],["1992-07-30",2.2279,2.2279,2.2279,2.2279,750.0],["1992-07-31",2.2279,2.3316,2.2279,2.3316,2550.0],["1992-08-03",2.2797,2.3316,2.2279,2.3316,900.0],["1992-08-04",2.2797,2.2797,2.2279,2.2279,600.0],["1992-08-05",2.2279,2.2279,2.2279,2.2279,750.0],["1992-08-06",2.2279,2.2279,2.2279,2.2279,300.0],["1992-08-07",2.2279,2.2279,2.2279,2.2279,300.0],["1992-08-10",2.2279,2.2279,2.1761,2.2279,3150.0],["1992-08-11",2.2279,2.2279,2.2279,2.2279,150.0],["1992-08-12",2.1761,2.1761,2.1761,2.1761,900.0],["1992-08-13",2.1761,2.1761,2.1761,2.1761,1950.0],["1992-08-14",2.1761,2.1761,2.1761,2.1761,900.0],["1992-08-17",2.1761,2.1761,2.1761,2.1761,3600.0],["1992-08-18",2.1761,2.1761,2.1761,2.1761,450.0],["1992-08-19",2.1761,2.1761,2.0725,2.1761,6600.0],["1992-08-20",2.1761,2.2797,2.1761,2.2279,2550.0],["1992-08-21",2.2279,2.2279,2.1761,2.1761,900.0],["1992-08-24",2.1761,2.2279,2.1761,2.2279,4050.0],["1992-08-25",2.1761,2.2279,2.1761,2.1761,1350.0],["1992-08-26",2.1761,2.1761,2.1761,2.1761,2100.0],["1992-08-27",2.1761,2.1761,2.1761,2.1761,0.0],["1992-08-28",2.1761,2.1761,2.1761,2.1761,300.0],["1992-08-31",2.1761,2.1761,2.1761,2.1761,0.0],["1992-09-01",2.2279,2.2279,2.2279,2.2279,300.0],["1992-09-02",2.1761,2.1761,2.1761,2.1761,150.0],["1992-09-03",2.2279,2.2279,2.1761,2.1761,1800.0],["1992-09-04",2.1761,2.1761,2.1761,2.1761,750.0],["1992-09-08",2.1761,2.1761,2.1761,2.1761,3150.0],["1992-09-09",2.1761,2.1761,2.1761,2.1761,1800.0],["1992-09-10",2.1761,2.1761,2.1761,2.1761,300.0],["1992-09-11",2.2279,2.2279,2.2279,2.2279,300.0],["1992-09-14",2.2279,2.2279,2.2279,2.2279,1800.0],["1992-09-15",2.1761,2.1761,2.1761,2.1761,2250.0],["1992-09-16",2.2279,2.2279,2.1761,2.1761,1500.0],["1992-09-17",2.1761,2.1761,2.1761,2.1761,300.0],["1992-09-18",2.1761,2.1761,2.1761,2.1761,900.0],["1992-09-21",2.1761,2.1761,2.1761,2.1761,300.0],["1992-09-22",2.1761,2.1761,2.1761,2.1761,150.0],["1992-09-23",2.1761,2.1761,2.1761,2.1761,150.0],["1992-09-24",2.1243,2.1761,2.1243,2.1761,4050.0],["1992-09-25",2.1761,2.1761,2.1761,2.1761,2250.0],["1992-09-28",2.1761,2.1761,2.1761,2.1761,150.0],["1992-09-29",2.1761,2.2279,2.1761,2.2279,1200.0],["1992-09-30",2.1761,2.1761,2.1761,2.1761,450.0],["1992-10-01",2.1761,2.1761,2.1761,2.1761,1200.0],["1992-10-02",2.1761,2.1761,2.1761,2.1761,1500.0],["1992-10-05",2.1761,2.1761,2.1761,2.1761,600.0],["1992-10-06",2.1761,2.1761,2.1761,2.1761,750.0],["1992-10-07",2.1761,2.1761,2.1761,2.1761,1950.0],["1992-10-08",2.1761,2.1761,2.1761,2.1761,150.0],["1992-10-09",2.1761,2.1761,2.1761,2.1761,0.0],["1992-10-12",2.1761,2.1761,2.1761,2.1761,3450.0],["1992-10-13",2.1761,2.1761,2.1761,2.1761,600.0],["1992-10-14",2.1761,2.1761,2.1761,2.1761,2250.0],["1992-10-15",2.1761,2.1761,2.1761,2.1761,0.0],["1992-10-16",2.1761,2.1761,2.1761,2.1761,2250.0],["1992-10-19",2.1761,2.2279,2.1761,2.1761,3900.0],["1992-10-20",2.2279,2.2797,2.2279,2.2797,1050.0],["1992-10-21",2.2797,2.2797,2.2797,2.2797,0.0],["1992-10-22",2.1761,2.1761,2.1761,2.1761,1200.0],["1992-10-23",2.1761,2.1761,2.1761,2.1761,1500.0],["1992-10-26",2.1761,2.1761,2.1761,2.1761,450.0],["1992-10-27",2.1761,2.1761,2.1761,2.1761,1050.0],["1992-10-28",2.1761,2.2279,2.1761,2.1761,1650.0],["1992-10-29",2.1761,2.1761,2.1243,2.1243,1800.0],["1992-10-30",2.1243,2.1243,2.1243,2.1243,0.0],["1992-11-02",2.1761,2.1761,2.1761,2.1761,450.0],["1992-11-03",2.1761,2.1761,2.1761,2.1761,600.0],["1992-11-04",2.1761,2.1761,2.1761,2.1761,1200.0],["1992-11-05",2.1761,2.2797,2.1243,2.2797,4800.0],["1992-11-06",2.2797,2.2797,2.2797,2.2797,0.0],["1992-11-09",2.2279,2.2279,2.2279,2.2279,150.0],["1992-11-10",2.1761,2.2279,2.1761,2.2279,300.0],["1992-11-11",2.1761,2.2279,2.1761,2.2279,3600.0],["1992-11-12",2.1761,2.1761,2.1761,2.1761,450.0],["1992-11-13",2.2797,2.2797,2.2279,2.2279,1800.0],["1992-11-16",2.1761,2.2279,2.1761,2.1761,2400.0],["1992-11-17",2.1761,2.2279,2.1761,2.2279,3000.0],["1992-11-18",2.1761,2.1761,2.1761,2.1761,600.0],["1992-11-19",2.1761,2.1761,2.1761,2.1761,300.0],["1992-11-20",2.1761,2.1761,2.1761,2.1761,13500.0],["1992-11-23",2.2279,2.2279,2.1243,2.1761,3150.0],["1992-11-24",2.1243,2.1761,2.1243,2.1761,4800.0],["1992-11-25",2.1761,2.2279,2.1761,2.2279,2250.0],["1992-11-27",2.2279,2.2279,2.2279,2.2279,0.0],["1992-11-30",2.1761,2.2279,2.1761,2.1761,1650.0],["1992-12-01",2.2797,2.3316,2.2797,2.3316,7800.0],["1992-12-02",2.3316,2.3834,2.3316,2.3834,1050.0],["1992-12-03",2.3834,2.4352,2.3834,2.4352,750.0],["1992-12-04",2.3834,2.4352,2.3834,2.4352,1650.0],["1992-12-07",2.3834,2.487,2.3834,2.487,2100.0],["1992-12-08",2.487,2.5388,2.487,2.487,2100.0],["1992-12-09",2.487,2.5906,2.487,2.5388,1800.0],["1992-12-10",2.5388,2.6424,2.5388,2.6424,2250.0],["1992-12-11",2.5906,2.6424,2.5906,2.6424,600.0],["1992-12-14",2.6942,2.7979,2.6424,2.7979,4650.0],["1992-12-15",2.7461,2.7461,2.6942,2.6942,3450.0],["1992-12-16",2.6942,2.6942,2.6942,2.6942,150.0],["1992-12-17",2.6942,2.6942,2.6942,2.6942,1950.0],["1992-12-18",2.6942,2.7461,2.6942,2.7461,900.0],["1992-12-21",2.7461,2.7461,2.6942,2.6942,3000.0],["1992-12-22",2.6942,2.6942,2.6942,2.6942,1800.0],["1992-12-23",2.6942,2.6942,2.6942,2.6942,450.0],["1992-12-24",2.6942,2.8497,2.6942,2.8497,13050.0],["1992-12-28",2.8497,2.8497,2.7461,2.7461,2550.0],["1992-12-29",2.7461,2.7461,2.6942,2.7461,2100.0],["1992-12-30",2.7461,2.7461,2.7461,2.7461,4200.0],["1992-12-31",2.7461,2.7979,2.7461,2.7979,1950.0],["1993-01-04",2.7979,2.7979,2.7979,2.7979,1500.0],["1993-01-05",2.8497,2.8497,2.8497,2.8497,600.0],["1993-01-06",2.8497,2.8497,2.8497,2.8497,0.0],["1993-01-07",2.8497,2.8497,2.8497,2.8497,0.0],["1993-01-08",2.9015,2.9015,2.9015,2.9015,300.0],["1993-01-11",2.9533,2.9533,2.9533,2.9533,1650.0],["1993-01-12",2.9533,3.0051,2.9533,3.0051,750.0],["1993-01-13",3.1087,3.316,3.1087,3.1606,9750.0],["1993-01-14",3.2124,3.2124,3.1606,3.1606,2850.0],["1993-01-15",3.1605,3.2124,3.1087,3.2124,4500.0],["1993-01-18",3.1606,3.1606,3.1606,3.1606,750.0],["1993-01-19",3.1605,3.2124,3.1087,3.2124,1350.0],["1993-01-20",3.2642,3.2642,3.1605,3.2124,5850.0],["1993-01-21",3.2124,3.2124,3.1606,3.1606,7950.0],["1993-01-22",3.2124,3.2642,3.2124,3.2124,6900.0],["1993-01-25",3.2642,3.2642,3.2124,3.2124,1350.0],["1993-01-26",3.2124,3.2124,3.1087,3.1087,5100.0],["1993-01-27",3.1087,3.1606,3.1087,3.1606,3750.0],["1993-01-28",3.1605,3.3678,3.1605,3.3678,4500.0],["1993-01-29",3.316,3.316,3.2642,3.2642,750.0],["1993-02-01",3.2642,3.2642,3.2642,3.2642,150.0],["1993-02-02",3.316,3.3678,3.316,3.3678,450.0],["1993-02-03",3.316,3.4196,3.316,3.4196,900.0],["1993-02-04",3.4196,3.4196,3.4196,3.4196,450.0],["1993-02-05",3.4196,3.575,3.4196,3.575,2100.0],["1993-02-08",3.5232,3.5232,3.5232,3.5232,150.0],["1993-02-09",3.5232,3.5232,3.5232,3.5232,150.0],["1993-02-10",3.575,3.575,3.5232,3.5232,1650.0],["1993-02-11",3.5232,3.5232,3.5232,3.5232,450.0],["1993-02-12",3.5232,3.5232,3.5232,3.5232,900.0],["1993-02-16",3.5232,3.5232,3.5232,3.5232,2700.0],["1993-02-17",3.5232,3.5232,3.5232,3.5232,750.0],["1993-02-18",3.5232,3.5232,3.5232,3.5232,0.0],["1993-02-19",3.5232,3.5232,3.5232,3.5232,900.0],["1993-02-22",3.5232,3.6787,3.5232,3.6787,2400.0],["1993-02-23",3.6269,3.6787,3.575,3.6787,750.0],["1993-02-24",3.6269,3.6269,3.575,3.575,1050.0],["1993-02-25",3.5232,3.5232,3.5232,3.5232,1950.0],["1993-02-26",3.5232,3.5232,3.5232,3.5232,300.0],["1993-03-01",3.5232,3.5232,3.5232,3.5232,750.0],["1993-03-02",3.5232,3.5232,3.5232,3.5232,150.0],["1993-03-03",3.5232,3.5232,3.5232,3.5232,3000.0],["1993-03-04",3.6269,3.6269,3.5232,3.5232,2550.0],["1993-03-05",3.5232,3.5232,3.5232,3.5232,900.0],["1993-03-08",3.5232,3.5232,3.5232,3.5232,750.0],["1993-03-09",3.5232,3.5232,3.5232,3.5232,450.0],["1993-03-10",3.5232,3.5232,3.5232,3.5232,2100.0],["1993-03-11",3.5232,3.5232,3.5232,3.5232,0.0],["1993-03-12",3.5232,3.5232,3.5232,3.5232,1050.0],["1993-03-15",3.5232,3.5232,3.5232,3.5232,600.0],["1993-03-16",3.5232,3.5232,3.5232,3.5232,450.0],["1993-03-17",3.5232,3.5232,3.5232,3.5232,5100.0],["1993-03-18",3.5232,3.5232,3.5232,3.5232,150.0],["1993-03-19",3.5232,3.5232,3.5232,3.5232,3000.0],["1993-03-22",3.5232,3.5232,3.5232,3.5232,450.0],["1993-03-23",3.5232,3.5232,3.5232,3.5232,1050.0],["1993-03-24",3.5232,3.5232,3.5232,3.5232,1500.0],["1993-03-25",3.5232,3.5232,3.5232,3.5232,600.0],["1993-03-26",3.5232,3.5232,3.5232,3.5232,3150.0],["1993-03-29",3.575,3.6269,3.575,3.6269,600.0],["1993-03-30",3.6269,3.6787,3.6269,3.6787,300.0],["1993-03-31",3.6787,3.7305,3.6787,3.7305,3600.0],["1993-04-01",3.7305,3.7305,3.7305,3.7305,150.0],["1993-04-02",3.7305,3.7305,3.7305,3.7305,750.0],["1993-04-05",3.7305,3.7305,3.7305,3.7305,600.0],["1993-04-06",3.7823,3.9377,3.7823,3.8859,3450.0],["1993-04-07",3.9895,4.0414,3.9895,3.9895,3150.0],["1993-04-08",3.9895,3.9895,3.9377,3.9377,450.0],["1993-04-12",3.9377,3.9895,3.8859,3.9377,1200.0],["1993-04-13",3.9377,4.3522,3.9377,4.3522,9750.0],["1993-04-14",4.4559,4.5595,4.404,4.4559,3600.0],["1993-04-15",4.5077,4.5077,4.2486,4.404,4650.0],["1993-04-16",4.3522,4.6113,4.1968,4.6113,12600.0],["1993-04-19",4.404,4.404,4.2486,4.2486,15300.0],["1993-04-20",4.3004,4.3004,4.2486,4.2486,3750.0],["1993-04-21",4.1968,4.404,4.1968,4.3522,4500.0],["1993-04-22",4.3522,4.4559,4.3522,4.404,750.0],["1993-04-23",4.3522,4.4559,4.3522,4.4559,450.0],["1993-04-26",4.4559,4.4559,4.404,4.404,450.0],["1993-04-27",4.404,4.5077,4.404,4.4559,3600.0],["1993-04-28",4.5077,4.5077,4.4559,4.4559,2100.0],["1993-04-29",4.4559,4.4559,4.4559,4.4559,300.0],["1993-04-30",4.4559,4.4559,4.3522,4.3522,1800.0],["1993-05-03",4.3522,4.404,4.3522,4.404,4200.0],["1993-05-04",4.4559,4.5595,4.4559,4.5595,1650.0],["1993-05-05",4.5077,4.6113,4.5077,4.5595,1500.0],["1993-05-06",4.5595,4.5595,4.5595,4.5595,600.0],["1993-05-07",4.5595,4.5595,4.5595,4.5595,300.0],["1993-05-10",4.5595,4.5595,4.5595,4.5595,150.0],["1993-05-11",4.5595,4.5595,4.5077,4.5077,2700.0],["1993-05-12",4.4559,4.5595,4.4559,4.5595,5400.0],["1993-05-13",4.5595,4.5595,4.5077,4.5595,4050.0],["1993-05-14",4.5595,4.5595,4.5077,4.5077,600.0],["1993-05-17",4.5595,4.5595,4.5595,4.5595,6000.0],["1993-05-18",4.5077,4.5595,4.5077,4.5595,2400.0],["1993-05-19",4.5077,4.5595,4.5077,4.5077,900.0],["1993-05-20",4.4559,4.4559,4.2486,4.2486,2550.0],["1993-05-21",4.2486,4.3004,4.1968,4.1968,1800.0],["1993-05-24",4.145,4.3004,4.145,4.3004,5400.0],["1993-05-25",4.1968,4.1968,4.145,4.145,600.0],["1993-05-26",4.145,4.1968,4.145,4.145,2700.0],["1993-05-27",4.145,4.1968,4.145,4.145,5550.0],["1993-05-28",4.145,4.145,4.145,4.145,300.0],["1993-06-01",4.2486,4.2486,4.1968,4.2486,1500.0],["1993-06-02",4.2486,4.2486,4.2486,4.2486,0.0],["1993-06-03",4.2486,4.2486,4.2486,4.2486,0.0],["1993-06-04",4.145,4.2486,4.145,4.1968,2400.0],["1993-06-07",4.1968,4.1968,4.145,4.145,750.0],["1993-06-08",4.145,4.145,4.145,4.145,1050.0],["1993-06-09",4.145,4.145,4.145,4.145,600.0],["1993-06-10",4.1968,4.1968,4.1968,4.1968,150.0],["1993-06-11",4.145,4.1968,4.145,4.1968,3300.0],["1993-06-14",4.145,4.3004,4.145,4.145,3450.0],["1993-06-15",4.1968,4.1968,4.0414,4.145,5100.0],["1993-06-16",4.0932,4.145,4.0932,4.145,300.0],["1993-06-17",4.2486,4.2486,4.1968,4.1968,900.0],["1993-06-18",4.1968,4.1968,4.1968,4.1968,300.0],["1993-06-21",4.3004,4.3004,4.3004,4.3004,300.0],["1993-06-22",4.2486,4.2486,4.2486,4.2486,150.0],["1993-06-23",4.1968,4.3004,4.1968,4.1968,600.0],["1993-06-24",4.1968,4.1968,4.1968,4.1968,300.0],["1993-06-25",4.1968,4.1968,4.1968,4.1968,750.0],["1993-06-28",4.3004,4.3004,4.2486,4.2486,1200.0],["1993-06-29",4.1968,4.1968,4.145,4.1968,450.0],["1993-06-30",4.1968,4.1968,4.145,4.145,900.0],["1993-07-01",4.145,4.145,4.145,4.145,1350.0],["1993-07-02",4.145,4.145,4.145,4.145,150.0],["1993-07-06",4.2486,4.3004,4.2486,4.3004,900.0],["1993-07-07",4.1968,4.3522,4.1968,4.2486,4800.0],["1993-07-08",4.3522,4.5077,4.3522,4.5077,15600.0],["1993-07-09",4.5077,4.7149,4.5077,4.6113,12900.0],["1993-07-12",4.5595,4.5595,4.5595,4.5595,1650.0],["1993-07-13",4.6113,4.6113,4.4559,4.5595,1050.0],["1993-07-14",4.5077,4.5077,4.5077,4.5077,450.0],["1993-07-15",4.5077,4.5077,4.5077,4.5077,450.0],["1993-07-16",4.4559,4.4559,4.4559,4.4559,150.0],["1993-07-19",4.3522,4.4559,4.1968,4.404,4950.0],["1993-07-20",4.3522,4.4559,4.3522,4.4559,1050.0],["1993-07-21",4.3522,4.3522,4.3004,4.3004,1050.0],["1993-07-22",4.3004,4.404,4.3004,4.404,1950.0],["1993-07-23",4.3522,4.3522,4.2486,4.3522,1650.0],["1993-07-26",4.3004,4.3004,4.3004,4.3004,150.0],["1993-07-27",4.3522,4.3522,4.3522,4.3522,150.0],["1993-07-28",4.3004,4.404,4.3004,4.3004,1200.0],["1993-07-29",4.3004,4.3522,4.2486,4.2486,10800.0],["1993-07-30",4.2486,4.3522,4.2486,4.3522,16050.0],["1993-08-02",4.2486,4.2486,4.2486,4.2486,1800.0],["1993-08-03",4.2486,4.2486,4.2486,4.2486,1200.0],["1993-08-04",4.3522,4.3522,4.2486,4.2486,3300.0],["1993-08-05",4.3522,4.3522,4.3522,4.3522,1500.0],["1993-08-06",4.3522,4.3522,4.3522,4.3522,150.0],["1993-08-09",4.3004,4.404,4.3004,4.404,900.0],["1993-08-10",4.3522,4.3522,4.3522,4.3522,900.0],["1993-08-11",4.3522,4.3522,4.3004,4.3004,450.0],["1993-08-12",4.3004,4.3004,4.2486,4.3004,450.0],["1993-08-13",4.3522,4.404,4.3004,4.3004,1200.0],["1993-08-16",4.4559,4.6631,4.4559,4.6113,10050.0],["1993-08-17",4.6631,4.974,4.6631,4.974,9300.0],["1993-08-18",4.974,5.0258,4.974,5.0258,450.0],["1993-08-19",4.974,5.0258,4.974,4.974,600.0],["1993-08-20",4.8704,4.974,4.8704,4.974,2850.0],["1993-08-23",4.974,5.0776,4.974,5.0776,3300.0],["1993-08-24",5.0258,5.0258,5.0258,5.0258,750.0],["1993-08-25",5.0776,5.2849,5.0776,5.2849,4050.0],["1993-08-26",5.1812,5.1812,5.1812,5.1812,600.0],["1993-08-27",5.2849,5.2849,5.1812,5.1812,750.0],["1993-08-30",5.1294,5.1294,5.1294,5.1294,150.0],["1993-08-31",5.0776,5.1294,5.0258,5.1294,600.0],["1993-09-01",5.0776,5.1812,5.0776,5.1812,2400.0],["1993-09-02",5.1294,5.233,5.1294,5.1294,2100.0],["1993-09-03",5.1294,5.1294,5.1294,5.1294,300.0],["1993-09-07",5.1294,5.1294,5.1294,5.1294,0.0],["1993-09-08",5.0776,5.1294,5.0776,5.1294,3600.0],["1993-09-09",5.0776,5.0776,5.0776,5.0776,150.0],["1993-09-10",5.1812,5.1812,5.1812,5.1812,3600.0],["1993-09-13",5.1294,5.1294,5.0776,5.0776,1050.0],["1993-09-14",5.0776,5.0776,5.0776,5.0776,0.0],["1993-09-15",5.1812,5.1812,5.1812,5.1812,900.0],["1993-09-16",5.2849,5.4921,5.2849,5.3885,5550.0],["1993-09-17",5.3367,5.4921,5.3367,5.4921,3150.0],["1993-09-20",5.4921,5.4921,5.4403,5.4403,1200.0],["1993-09-21",5.4403,5.4921,5.3885,5.4921,900.0],["1993-09-22",5.5957,5.6994,5.5957,5.5957,1350.0],["1993-09-23",5.5439,5.9066,5.5439,5.9066,4950.0],["1993-09-24",5.9066,6.2175,5.9066,6.2175,2550.0],["1993-09-27",6.2175,6.3211,6.2175,6.3211,1050.0],["1993-09-28",6.1139,6.2175,6.1139,6.2175,1800.0],["1993-09-29",6.1657,6.3211,6.1139,6.3211,1350.0],["1993-09-30",6.2693,6.4247,6.2693,6.4247,1500.0],["1993-10-01",6.3729,6.3729,6.2175,6.2175,1350.0],["1993-10-04",6.1657,6.3211,6.1657,6.2175,4950.0],["1993-10-05",5.9066,6.1139,5.9066,6.1139,10650.0],["1993-10-06",6.2175,6.2693,6.2175,6.2693,3900.0],["1993-10-07",6.3729,6.3729,6.2693,6.2693,3750.0],["1993-10-08",6.3729,6.3729,6.2693,6.2693,3750.0],["1993-10-11",6.4765,6.4765,6.3211,6.3211,7200.0],["1993-10-12",6.4247,6.4247,6.4247,6.4247,150.0],["1993-10-13",6.5284,7.4092,6.3211,6.3211,178050.0],["1993-10-14",6.3211,6.3729,6.1657,6.1657,28350.0],["1993-10-15",6.1657,6.2693,6.1657,6.2693,6300.0],["1993-10-18",6.0102,6.1657,6.0102,6.1657,21300.0],["1993-10-19",6.1139,6.1657,6.1139,6.1657,2100.0],["1993-10-20",6.2175,6.2175,6.062,6.062,3000.0],["1993-10-21",6.1139,6.1657,6.1139,6.1657,1350.0],["1993-10-22",6.1139,6.1139,6.0102,6.062,6300.0],["1993-10-25",6.0102,6.0102,6.0102,6.0102,1950.0],["1993-10-26",5.9584,6.0102,5.9584,6.0102,1200.0],["1993-10-27",6.0102,6.1139,6.0102,6.1139,2400.0],["1993-10-28",6.062,6.062,5.9584,6.0102,11550.0],["1993-10-29",6.0102,6.0102,5.9584,5.9584,300.0],["1993-11-01",5.9066,5.9584,5.8548,5.8548,7950.0],["1993-11-02",5.9066,5.9066,5.803,5.803,6000.0],["1993-11-03",5.803,5.803,5.7512,5.803,4050.0],["1993-11-04",5.803,5.803,5.7512,5.7512,900.0],["1993-11-05",5.6994,5.6994,5.6994,5.6994,750.0],["1993-11-08",5.6994,5.6994,5.6475,5.6475,1200.0],["1993-11-09",5.6994,5.803,5.6994,5.6994,6000.0],["1993-11-10",5.6475,5.6475,5.4921,5.4921,1800.0],["1993-11-11",5.4403,5.4403,5.3367,5.3367,1350.0],["1993-11-12",5.2849,5.3885,5.2849,5.3367,3150.0],["1993-11-15",5.3885,5.4403,5.2849,5.3367,6150.0],["1993-11-16",5.2849,5.4403,5.2849,5.3367,6150.0],["1993-11-17",5.3367,5.4403,5.3367,5.3367,900.0],["1993-11-18",5.3367,5.3885,5.2849,5.2849,4350.0],["1993-11-19",5.2849,5.3367,5.2849,5.2849,1650.0],["1993-11-22",5.2849,5.2849,5.2849,5.2849,3600.0],["1993-11-23",5.233,5.3367,5.233,5.2849,5400.0],["1993-11-24",5.233,5.2849,5.233,5.2849,1500.0],["1993-11-26",5.233,5.233,5.233,5.233,150.0],["1993-11-29",5.233,5.2849,5.233,5.2849,750.0],["1993-11-30",5.2849,5.2849,5.233,5.2849,7500.0],["1993-12-01",5.233,5.3885,5.1812,5.2849,8550.0],["1993-12-02",5.1812,5.4403,5.1812,5.3885,5550.0],["1993-12-03",5.3885,5.4403,5.3885,5.4403,300.0],["1993-12-06",5.3367,5.4921,5.3367,5.3885,1800.0],["1993-12-07",5.3885,5.3885,5.3367,5.3367,1350.0],["1993-12-08",5.3885,5.4403,5.3885,5.3885,1950.0],["1993-12-09",5.3367,5.3885,5.3367,5.3367,1350.0],["1993-12-10",5.3367,5.3367,5.3367,5.3367,450.0],["1993-12-13",5.2849,5.3367,5.2849,5.3367,1050.0],["1993-12-14",5.2849,5.3367,5.2849,5.2849,1950.0],["1993-12-15",5.2849,5.2849,5.2849,5.2849,1500.0],["1993-12-16",5.2849,5.2849,5.2849,5.2849,1650.0],["1993-12-17",5.2849,5.2849,5.2849,5.2849,450.0],["1993-12-20",5.2849,5.3885,5.2849,5.3367,1050.0],["1993-12-21",5.2849,5.2849,5.2849,5.2849,1200.0],["1993-12-22",5.2849,5.2849,5.2849,5.2849,5250.0],["1993-12-23",5.3367,5.4403,5.3367,5.3885,2850.0],["1993-12-27",5.3885,5.3885,5.3885,5.3885,1800.0],["1993-12-28",5.4921,5.4921,5.3885,5.3885,2700.0],["1993-12-29",5.4403,5.4403,5.2849,5.2849,1800.0],["1993-12-30",5.2849,5.2849,5.2849,5.2849,0.0],["1993-12-31",5.2849,5.5957,5.2849,5.5957,1500.0],["1994-01-03",5.6994,5.803,5.6994,5.803,600.0],["1994-01-04",5.6994,5.803,5.5957,5.6994,12450.0],["1994-01-05",5.7512,5.9066,5.7512,5.9066,2100.0],["1994-01-06",5.8548,5.8548,5.5439,5.6475,2250.0],["1994-01-07",5.5439,5.5957,5.4921,5.4921,900.0],["1994-01-10",5.5957,5.5957,5.5957,5.5957,450.0],["1994-01-11",5.4921,5.4921,5.4921,5.4921,450.0],["1994-01-12",5.4403,5.4921,5.3367,5.4921,1200.0],["1994-01-13",5.5957,5.5957,5.2849,5.2849,2250.0],["1994-01-14",5.2849,5.3367,5.1812,5.3367,3750.0],["1994-01-17",5.2849,5.2849,5.2849,5.2849,750.0],["1994-01-18",5.2849,5.2849,5.2849,5.2849,18000.0],["1994-01-19",5.2849,5.3885,5.2849,5.3885,2250.0],["1994-01-20",5.3367,5.3367,5.2849,5.2849,3000.0],["1994-01-21",5.2849,5.3885,5.2849,5.3885,1200.0],["1994-01-24",5.3367,5.4403,5.3367,5.4403,450.0],["1994-01-25",5.4921,5.4921,5.3367,5.3367,1050.0],["1994-01-26",5.2849,5.2849,5.2849,5.2849,300.0],["1994-01-27",5.3885,5.3885,5.3367,5.3367,900.0],["1994-01-28",5.2849,5.2849,5.2849,5.2849,300.0],["1994-01-31",5.2849,5.3367,5.2849,5.3367,3300.0],["1994-02-01",5.2849,5.3885,5.2849,5.3885,450.0],["1994-02-02",5.3367,5.3367,5.2849,5.2849,2850.0],["1994-02-03",5.2849,5.2849,5.2849,5.2849,2700.0],["1994-02-04",5.2849,5.2849,5.2849,5.2849,1200.0],["1994-02-07",5.3885,5.3885,5.3885,5.3885,900.0],["1994-02-08",5.3367,5.3367,5.2849,5.2849,750.0],["1994-02-09",5.3885,5.7512,5.3885,5.7512,3000.0],["1994-02-10",5.6994,5.803,5.6994,5.6994,750.0],["1994-02-11",5.6475,5.6994,5.6475,5.6994,3450.0],["1994-02-14",5.6994,5.6994,5.5957,5.6994,5550.0],["1994-02-15",5.6994,5.6994,5.6994,5.6994,3000.0],["1994-02-16",5.6994,5.6994,5.6994,5.6994,3000.0],["1994-02-17",5.6994,5.803,5.6994,5.6994,5400.0],["1994-02-18",5.6994,5.6994,5.6994,5.6994,10800.0],["1994-02-22",5.6994,5.6994,5.6994,5.6994,7500.0],["1994-02-23",5.6994,5.6994,5.6994,5.6994,1500.0],["1994-02-24",5.6994,5.803,5.6994,5.803,8850.0],["1994-02-25",5.9066,6.1138,5.8548,5.9584,5850.0],["1994-02-28",6.1139,6.1139,6.0102,6.062,4050.0],["1994-03-01",6.1138,6.1138,5.9584,5.9584,2100.0],["1994-03-02",5.9584,5.9584,5.9584,5.9584,300.0],["1994-03-03",5.9584,5.9584,5.9584,5.9584,1050.0],["1994-03-04",6.0102,6.0102,5.9066,5.9066,1800.0],["1994-03-07",6.0102,6.0102,5.9066,5.9066,1200.0],["1994-03-08",5.9066,6.0102,5.8548,5.9066,2100.0],["1994-03-09",5.9066,6.062,5.9066,6.062,3450.0],["1994-03-10",6.062,6.062,6.062,6.062,0.0],["1994-03-11",5.9584,6.062,5.9066,6.062,3150.0],["1994-03-14",6.1138,6.1657,6.0102,6.0102,2550.0],["1994-03-15",5.9584,6.0102,5.9066,6.0102,1050.0],["1994-03-16",6.0102,6.0102,6.0102,6.0102,0.0],["1994-03-17",5.9584,5.9584,5.9584,5.9584,150.0],["1994-03-18",5.9066,5.9066,5.9066,5.9066,1950.0],["1994-03-21",5.9066,6.0102,5.9066,5.9066,2400.0],["1994-03-22",5.9066,5.9066,5.9066,5.9066,1200.0],["1994-03-23",6.0102,6.0102,6.0102,6.0102,1500.0],["1994-03-24",5.9066,5.9066,5.9066,5.9066,150.0],["1994-03-25",5.9066,6.0102,5.9066,5.9066,1350.0],["1994-03-28",5.9066,5.9584,5.9066,5.9066,750.0],["1994-03-29",5.9066,5.9066,5.9066,5.9066,150.0],["1994-03-30",5.9066,5.9066,5.9066,5.9066,750.0],["1994-03-31",5.9066,6.0102,5.9066,5.9066,1350.0],["1994-04-04",5.9066,6.062,5.9066,5.9066,2850.0],["1994-04-05",5.9066,5.9066,5.9066,5.9066,1200.0],["1994-04-06",5.9066,5.9066,5.9066,5.9066,3000.0],["1994-04-07",5.9584,5.9584,5.9584,5.9584,1050.0],["1994-04-08",5.9584,5.9584,5.9066,5.9066,300.0],["1994-04-11",6.0102,6.0102,6.0102,6.0102,150.0],["1994-04-12",6.062,6.062,5.9584,5.9584,450.0],["1994-04-13",5.9066,5.9066,5.9066,5.9066,600.0],["1994-04-14",5.9066,6.0102,5.9066,5.9066,2100.0],["1994-04-15",5.9066,5.9066,5.9066,5.9066,150.0],["1994-04-18",5.9066,5.9066,5.9066,5.9066,1350.0],["1994-04-19",5.9066,5.9584,5.9066,5.9584,1350.0],["1994-04-20",5.9066,5.9066,5.9066,5.9066,600.0],["1994-04-21",5.9584,5.9584,5.9066,5.9066,900.0],["1994-04-22",5.9066,5.9066,5.9066,5.9066,1350.0],["1994-04-25",5.9066,5.9066,5.9066,5.9066,900.0],["1994-04-26",5.9066,5.9066,5.9066,5.9066,900.0],["1994-04-28",5.9066,5.9066,5.9066,5.9066,450.0],["1994-04-29",5.9066,5.9066,5.9066,5.9066,300.0],["1994-05-02",5.9066,5.9066,5.9066,5.9066,0.0],["1994-05-03",5.9066,5.9066,5.9066,5.9066,1800.0],["1994-05-04",5.9066,5.9066,5.9066,5.9066,0.0],["1994-05-05",5.9066,5.9066,5.9066,5.9066,0.0],["1994-05-06",5.9066,5.9066,5.803,5.9066,8400.0],["1994-05-09",5.9066,5.9066,5.9066,5.9066,450.0],["1994-05-10",5.9066,5.9066,5.9066,5.9066,150.0],["1994-05-11",5.9066,6.1139,5.9066,6.1139,3300.0],["1994-05-12",6.062,6.062,5.803,5.9066,3450.0],["1994-05-13",6.0102,6.0102,5.7512,5.7512,3300.0],["1994-05-16",5.9066,5.9066,5.9066,5.9066,750.0],["1994-05-17",5.9066,5.9066,5.9066,5.9066,1050.0],["1994-05-18",5.9066,5.9066,5.9066,5.9066,300.0],["1994-05-19",5.9066,5.9066,5.9066,5.9066,0.0],["1994-05-20",6.062,6.062,6.0102,6.062,1350.0],["1994-05-23",5.9584,5.9584,5.9584,5.9584,300.0],["1994-05-24",5.9584,5.9584,5.9584,5.9584,0.0],["1994-05-25",5.9066,5.9066,5.9066,5.9066,150.0],["1994-05-26",5.9066,5.9066,5.9066,5.9066,600.0],["1994-05-27",5.9066,5.9066,5.9066,5.9066,900.0],["1994-05-31",5.9066,5.9066,5.8548,5.9066,2250.0],["1994-06-01",5.9066,5.9066,5.9066,5.9066,600.0],["1994-06-02",5.9066,5.9066,5.9066,5.9066,4650.0],["1994-06-03",5.9584,5.9584,5.9066,5.9066,300.0],["1994-06-06",5.9066,5.9066,5.9066,5.9066,4050.0],["1994-06-07",5.9584,5.9584,5.9584,5.9584,750.0],["1994-06-08",5.9066,5.9066,5.9066,5.9066,300.0],["1994-06-09",5.9066,5.9066,5.9066,5.9066,2700.0],["1994-06-10",5.9066,6.0102,5.9066,6.0102,15750.0],["1994-06-13",5.9584,5.9584,5.9584,5.9584,150.0],["1994-06-14",5.9066,5.9066,5.9066,5.9066,450.0],["1994-06-15",5.9066,5.9066,5.9066,5.9066,150.0],["1994-06-16",5.9066,5.9066,5.9066,5.9066,150.0],["1994-06-17",5.9066,5.9066,5.9066,5.9066,750.0],["1994-06-20",5.9066,5.9066,5.9066,5.9066,0.0],["1994-06-21",5.9066,5.9066,5.9066,5.9066,300.0],["1994-06-22",5.9066,5.9066,5.9066,5.9066,150.0],["1994-06-23",5.9066,6.0102,5.9066,6.0102,300.0],["1994-06-24",5.9066,5.9066,5.9066,5.9066,900.0],["1994-06-27",5.9066,5.9066,5.9066,5.9066,600.0],["1994-06-28",6.0102,6.0102,5.9066,5.9066,2250.0],["1994-06-29",5.9066,5.9066,5.9066,5.9066,1500.0],["1994-06-30",5.9066,5.9066,5.9066,5.9066,150.0],["1994-07-01",5.9066,5.9066,5.9066,5.9066,0.0],["1994-07-05",5.9066,5.9066,5.9066,5.9066,450.0],["1994-07-06",5.9066,5.9066,5.9066,5.9066,150.0],["1994-07-07",5.9066,5.9066,5.9066,5.9066,750.0],["1994-07-08",5.9066,5.9066,5.9066,5.9066,900.0],["1994-07-11",5.9066,5.9066,5.9066,5.9066,900.0],["1994-07-12",5.9066,5.9066,5.9066,5.9066,150.0],["1994-07-13",5.9066,5.9066,5.9066,5.9066,750.0],["1994-07-14",5.9066,5.9066,5.9066,5.9066,0.0],["1994-07-15",5.9066,5.9066,5.9066,5.9066,150.0],["1994-07-18",5.9066,5.9066,5.9066,5.9066,750.0],["1994-07-19",5.9066,5.9066,5.8548,5.9066,1350.0],["1994-07-20",5.9066,5.9066,5.803,5.9066,5550.0],["1994-07-21",5.9584,5.9584,5.9066,5.9066,600.0],["1994-07-22",5.9066,5.9066,5.9066,5.9066,150.0],["1994-07-25",6.0102,6.0102,5.7512,5.9066,7200.0],["1994-07-26",5.9066,5.9066,5.9066,5.9066,300.0],["1994-07-27",6.0102,6.0102,6.0102,6.0102,300.0],["1994-07-28",5.9066,5.9066,5.9066,5.9066,900.0],["1994-07-29",6.0102,6.0102,5.8548,5.9584,7200.0],["1994-08-01",5.9066,5.9584,5.9066,5.9066,3600.0],["1994-08-02",5.9066,6.0102,5.9066,6.0102,2850.0],["1994-08-03",6.0102,6.0102,6.0102,6.0102,0.0],["1994-08-04",5.9584,5.9584,5.9066,5.9066,4500.0],["1994-08-05",5.9066,5.9584,5.9066,5.9584,1200.0],["1994-08-08",5.9066,6.0102,5.9066,5.9584,3600.0],["1994-08-09",5.9584,5.9584,5.9584,5.9584,900.0],["1994-08-10",5.9584,5.9584,5.9584,5.9584,300.0],["1994-08-11",5.9066,5.9066,5.9066,5.9066,450.0],["1994-08-12",5.9066,5.9066,5.9066,5.9066,150.0],["1994-08-15",5.9066,6.1657,5.9066,6.062,3600.0],["1994-08-16",5.9584,5.9584,5.9584,5.9584,1350.0],["1994-08-17",5.9584,6.062,5.9066,6.062,3000.0],["1994-08-18",5.9584,5.9584,5.9584,5.9584,450.0],["1994-08-19",5.9066,5.9066,5.9066,5.9066,450.0],["1994-08-22",5.9584,5.9584,5.9066,5.9066,750.0],["1994-08-23",5.9066,5.9066,5.9066,5.9066,900.0],["1994-08-24",5.9066,5.9066,5.9066,5.9066,2700.0],["1994-08-25",5.9066,5.9584,5.9066,5.9584,1500.0],["1994-08-26",5.9066,6.0102,5.9066,5.9584,3000.0],["1994-08-29",6.0102,6.0102,5.9584,5.9584,300.0],["1994-08-30",6.0102,6.0102,5.9066,5.9066,1800.0],["1994-08-31",5.9066,5.9066,5.9066,5.9066,300.0],["1994-09-01",5.9066,5.9066,5.9066,5.9066,3300.0],["1994-09-02",5.9066,6.0102,5.9066,6.0102,450.0],["1994-09-06",5.9584,5.9584,5.9584,5.9584,300.0],["1994-09-07",5.9066,5.9066,5.9066,5.9066,1050.0],["1994-09-08",5.9066,5.9584,5.9066,5.9066,3150.0],["1994-09-09",5.9066,5.9584,5.9066,5.9066,4500.0],["1994-09-12",5.9066,5.9066,5.9066,5.9066,600.0],["1994-09-13",5.9066,5.9066,5.9066,5.9066,0.0],["1994-09-14",5.9066,5.9584,5.9066,5.9584,1050.0],["1994-09-15",5.9066,5.9066,5.9066,5.9066,150.0],["1994-09-16",5.9066,5.9066,5.9066,5.9066,2100.0],["1994-09-19",5.9584,5.9584,5.9066,5.9066,1950.0],["1994-09-20",5.9066,5.9066,5.9066,5.9066,900.0],["1994-09-21",5.9066,5.9066,5.9066,5.9066,3150.0],["1994-09-22",5.9066,5.9066,5.9066,5.9066,1200.0],["1994-09-23",5.9066,5.9066,5.9066,5.9066,600.0],["1994-09-26",5.9066,5.9584,5.9066,5.9066,2400.0],["1994-09-27",5.9066,5.9066,5.9066,5.9066,1200.0],["1994-09-28",5.9066,5.9066,5.9066,5.9066,1650.0],["1994-09-29",5.9066,5.9066,5.9066,5.9066,0.0],["1994-09-30",5.9066,5.9066,5.9066,5.9066,600.0],["1994-10-03",5.9066,5.9066,5.9066,5.9066,600.0],["1994-10-04",5.9066,5.9066,5.9066,5.9066,0.0],["1994-10-05",5.9066,5.9066,5.9066,5.9066,900.0],["1994-10-06",5.9066,5.9066,5.9066,5.9066,300.0],["1994-10-07",5.9066,5.9066,5.9066,5.9066,0.0],["1994-10-10",5.9066,5.9066,5.9066,5.9066,150.0],["1994-10-11",5.9066,6.0102,5.9066,6.0102,1950.0],["1994-10-12",5.9066,5.9066,5.9066,5.9066,150.0],["1994-10-13",5.9066,5.9066,5.9066,5.9066,600.0],["1994-10-14",5.9066,5.9066,5.9066,5.9066,600.0],["1994-10-17",5.9066,5.9066,5.9066,5.9066,1350.0],["1994-10-18",5.9066,5.9066,5.9066,5.9066,150.0],["1994-10-19",5.9066,5.9066,5.9066,5.9066,300.0],["1994-10-20",5.9584,5.9584,5.9584,5.9584,300.0],["1994-10-21",5.9066,6.0102,5.9066,5.9584,2850.0],["1994-10-24",5.9066,5.9066,5.9066,5.9066,600.0],["1994-10-25",5.9066,6.0102,5.9066,6.0102,3000.0],["1994-10-26",6.062,6.062,5.9066,5.9066,1800.0],["1994-10-27",5.9066,5.9066,5.9066,5.9066,1050.0],["1994-10-28",5.9066,5.9066,5.9066,5.9066,0.0],["1994-10-31",5.9066,5.9066,5.9066,5.9066,2400.0],["1994-11-01",5.9066,5.9066,5.9066,5.9066,150.0],["1994-11-02",5.9066,5.9066,5.9066,5.9066,150.0],["1994-11-03",5.9066,5.9066,5.9066,5.9066,750.0],["1994-11-04",5.9066,5.9066,5.9066,5.9066,150.0],["1994-11-07",5.9066,6.062,5.9066,6.0102,4050.0],["1994-11-08",5.9066,5.9066,5.9066,5.9066,450.0],["1994-11-09",5.9066,5.9066,5.9066,5.9066,600.0],["1994-11-10",5.9066,5.9066,5.9066,5.9066,750.0],["1994-11-11",6.0102,6.0102,5.9066,5.9066,750.0],["1994-11-14",5.9066,5.9066,5.9066,5.9066,150.0],["1994-11-15",5.9066,5.9066,5.9066,5.9066,2400.0],["1994-11-16",5.9066,5.9066,5.9066,5.9066,450.0],["1994-11-17",5.9066,6.0102,5.9066,6.0102,4350.0],["1994-11-18",6.1138,6.1138,6.0102,6.0102,1200.0],["1994-11-21",5.9584,5.9584,5.9066,5.9066,1350.0],["1994-11-22",5.803,5.9066,5.6994,5.9066,10350.0],["1994-11-23",6.0102,6.0102,6.0102,6.0102,3000.0],["1994-11-25",6.062,6.062,6.062,6.062,150.0],["1994-11-28",6.0102,6.0102,6.0102,6.0102,150.0],["1994-11-29",5.9066,5.9066,5.9066,5.9066,3450.0],["1994-11-30",5.9066,5.9066,5.9066,5.9066,750.0],["1994-12-01",5.9066,5.9066,5.9066,5.9066,750.0],["1994-12-02",5.9584,5.9584,5.9066,5.9066,1050.0],["1994-12-05",5.9066,5.9066,5.9066,5.9066,1200.0],["1994-12-06",5.9066,5.9066,5.9066,5.9066,1800.0],["1994-12-07",6.0102,6.0102,5.9066,5.9066,900.0],["1994-12-08",5.9066,6.0102,5.9066,6.0102,4500.0],["1994-12-09",5.9584,5.9584,5.9066,5.9066,450.0],["1994-12-12",6.0102,6.0102,6.0102,6.0102,4500.0],["1994-12-13",6.0102,6.0102,6.0102,6.0102,300.0],["1994-12-14",6.062,6.1139,6.062,6.062,1800.0],["1994-12-15",6.0102,6.0102,6.0102,6.0102,3000.0],["1994-12-16",6.0102,6.0102,6.0102,6.0102,3750.0],["1994-12-19",6.0102,6.0102,6.0102,6.0102,750.0],["1994-12-20",6.0102,6.0102,6.0102,6.0102,1950.0],["1994-12-21",6.1139,6.1139,6.1139,6.1139,1350.0],["1994-12-22",6.1139,6.1139,6.1139,6.1139,1950.0],["1994-12-23",6.1139,6.1139,6.1139,6.1139,1800.0],["1994-12-27",6.0102,6.1139,6.0102,6.1139,1050.0],["1994-12-28",6.1139,6.1657,6.1139,6.1657,2400.0],["1994-12-29",6.1657,6.2175,6.1657,6.2175,3600.0],["1994-12-30",6.2175,6.2175,6.1657,6.1657,5250.0],["1995-01-03",6.2175,6.2175,6.2175,6.2175,150.0],["1995-01-04",6.2175,6.2175,6.2175,6.2175,1200.0],["1995-01-05",6.3211,6.3211,6.2693,6.2693,2250.0],["1995-01-06",6.2693,6.2693,6.2693,6.2693,450.0],["1995-01-09",6.3211,6.3211,6.2693,6.2693,300.0],["1995-01-10",6.2175,6.2175,6.2175,6.2175,900.0],["1995-01-11",6.2175,6.3211,6.2175,6.2175,2100.0],["1995-01-12",6.2175,6.2175,6.2175,6.2175,1650.0],["1995-01-13",6.2175,6.3729,6.2175,6.3729,2100.0],["1995-01-16",6.3211,6.3211,6.2175,6.2175,450.0],["1995-01-17",6.2175,6.3211,6.2175,6.2175,750.0],["1995-01-18",6.2175,6.2175,6.2175,6.2175,750.0],["1995-01-19",6.2175,6.2175,6.2175,6.2175,1050.0],["1995-01-20",6.2175,6.3211,6.2175,6.3211,1050.0],["1995-01-23",6.2175,6.2175,6.2175,6.2175,750.0],["1995-01-24",6.2175,6.2175,6.2175,6.2175,0.0],["1995-01-25",6.2175,6.2175,6.2175,6.2175,9000.0],["1995-01-26",6.2175,6.2175,6.2175,6.2175,0.0],["1995-01-27",6.2175,6.2175,6.2175,6.2175,900.0],["1995-01-30",6.2175,6.2175,6.2175,6.2175,600.0],["1995-01-31",6.2175,6.3211,6.2175,6.2175,4950.0],["1995-02-01",6.2175,6.2175,6.2175,6.2175,0.0],["1995-02-02",6.2175,6.2175,6.2175,6.2175,300.0],["1995-02-03",6.2175,6.3211,6.2175,6.2175,1650.0],["1995-02-06",6.2175,6.2175,6.2175,6.2175,300.0],["1995-02-07",6.2175,6.2175,6.2175,6.2175,1350.0],["1995-02-08",6.2175,6.2175,6.2175,6.2175,600.0],["1995-02-09",6.2175,6.2175,6.2175,6.2175,750.0],["1995-02-10",6.2175,6.2175,6.2175,6.2175,1050.0],["1995-02-13",6.2175,6.2175,6.1657,6.1657,750.0],["1995-02-14",6.2175,6.3211,6.2175,6.2175,1650.0],["1995-02-15",6.2175,6.2175,6.2175,6.2175,2550.0],["1995-02-16",6.2175,6.2175,6.2175,6.2175,300.0],["1995-02-17",6.2175,6.2175,6.2175,6.2175,300.0],["1995-02-21",6.3211,6.3211,6.2175,6.2175,1650.0],["1995-02-22",6.2175,6.2175,6.2175,6.2175,750.0],["1995-02-23",6.2175,6.2175,6.2175,6.2175,600.0],["1995-02-24",6.2175,6.3211,6.2175,6.3211,1950.0],["1995-02-27",6.3729,6.3729,6.2175,6.2175,450.0],["1995-02-28",6.1657,6.2175,6.1657,6.2175,300.0],["1995-03-01",6.2175,6.2175,6.2175,6.2175,150.0],["1995-03-02",6.2175,6.2175,6.2175,6.2175,1200.0],["1995-03-03",6.2175,6.2175,6.2175,6.2175,0.0],["1995-03-06",6.2175,6.2175,6.2175,6.2175,900.0],["1995-03-07",6.2175,6.2175,6.2175,6.2175,900.0],["1995-03-08",6.2175,6.2175,6.2175,6.2175,3750.0],["1995-03-09",6.2175,6.2175,6.2175,6.2175,150.0],["1995-03-10",6.2175,6.2175,6.1139,6.2175,3600.0],["1995-03-13",6.2175,6.2175,6.062,6.2175,13050.0],["1995-03-14",6.1139,6.2175,6.1139,6.2175,3150.0],["1995-03-15",6.2175,6.2175,6.2175,6.2175,1650.0],["1995-03-16",6.3211,6.3211,6.2175,6.2175,300.0],["1995-03-17",6.2175,6.2175,6.2175,6.2175,2850.0],["1995-03-20",6.2175,6.2175,6.2175,6.2175,900.0],["1995-03-21",6.2175,6.2175,6.2175,6.2175,1500.0],["1995-03-22",6.3211,6.3211,6.2175,6.2175,5250.0],["1995-03-23",6.2175,6.2175,6.2175,6.2175,150.0],["1995-03-24",6.2175,6.2693,6.2175,6.2175,3750.0],["1995-03-27",6.2175,6.3211,6.2175,6.3211,300.0],["1995-03-28",6.2175,6.2175,6.1139,6.2175,4950.0],["1995-03-29",6.2175,6.2175,6.2175,6.2175,150.0],["1995-03-30",6.2175,6.2175,6.2175,6.2175,1350.0],["1995-03-31",6.2175,6.2175,6.1139,6.2175,2400.0],["1995-04-03",6.2175,6.2175,6.2175,6.2175,150.0],["1995-04-04",6.2175,6.2175,6.2175,6.2175,1950.0],["1995-04-05",6.2693,6.3729,6.2693,6.3729,4050.0],["1995-04-06",6.2693,6.2693,6.2693,6.2693,300.0],["1995-04-07",6.2175,6.2175,6.2175,6.2175,900.0],["1995-04-10",6.3211,6.4247,6.3211,6.4247,4200.0],["1995-04-11",6.4247,6.4247,6.3211,6.4247,2250.0],["1995-04-12",6.4765,6.4765,6.4765,6.4765,600.0],["1995-04-13",6.4247,6.4247,6.2693,6.2693,3450.0],["1995-04-17",6.2693,6.3211,6.2693,6.3211,300.0],["1995-04-18",6.2175,6.2693,6.1657,6.2693,1200.0],["1995-04-19",6.2693,6.4247,6.2693,6.3211,1500.0],["1995-04-20",6.2175,6.3729,6.2175,6.2693,1650.0],["1995-04-21",6.2693,6.4247,6.2175,6.4247,1500.0],["1995-04-24",6.3211,6.3211,6.3211,6.3211,150.0],["1995-04-25",6.4247,6.4247,6.4247,6.4247,450.0],["1995-04-26",6.4247,6.4247,6.4247,6.4247,5850.0],["1995-04-27",6.3211,6.4247,6.2693,6.2693,19500.0],["1995-04-28",6.2693,6.3211,6.2175,6.3211,2100.0],["1995-05-01",6.3211,6.3729,6.2693,6.2693,2550.0],["1995-05-02",6.3211,6.3211,6.2693,6.2693,1050.0],["1995-05-03",6.2693,6.3211,6.2693,6.3211,450.0],["1995-05-04",6.3211,6.3211,6.3211,6.3211,0.0],["1995-05-05",6.3729,6.3729,6.3211,6.3211,750.0],["1995-05-08",6.2693,6.2693,6.2693,6.2693,750.0],["1995-05-09",6.3729,6.4247,6.2175,6.2693,7950.0],["1995-05-10",6.2175,6.2175,6.2175,6.2175,450.0],["1995-05-11",6.3211,6.3211,6.2175,6.2175,2400.0],["1995-05-12",6.2175,6.2693,6.2175,6.2693,450.0],["1995-05-15",6.2175,6.2175,6.2175,6.2175,1350.0],["1995-05-16",6.2175,6.2175,6.2175,6.2175,2100.0],["1995-05-17",6.2175,6.3729,6.2175,6.2693,9600.0],["1995-05-18",6.2175,6.2175,6.2175,6.2175,1050.0],["1995-05-19",6.1139,6.2693,6.1139,6.2175,3750.0],["1995-05-22",6.2175,6.2175,6.2175,6.2175,1800.0],["1995-05-23",6.2175,6.2175,6.2175,6.2175,2100.0],["1995-05-24",6.3211,6.3211,6.1139,6.2175,2100.0],["1995-05-25",6.3211,6.3211,6.3211,6.3211,750.0],["1995-05-26",6.3211,6.3211,6.2175,6.2175,2400.0],["1995-05-30",6.2175,6.2175,6.2175,6.2175,150.0],["1995-05-31",6.2175,6.2175,6.2175,6.2175,300.0],["1995-06-01",6.2175,6.2175,6.2175,6.2175,600.0],["1995-06-02",6.2175,6.2175,6.2175,6.2175,600.0],["1995-06-05",6.2175,6.2175,6.2175,6.2175,1650.0],["1995-06-06",6.2175,6.2175,6.2175,6.2175,3150.0],["1995-06-07",6.2175,6.3211,6.2175,6.3211,1500.0],["1995-06-08",6.2693,6.2693,6.2693,6.2693,450.0],["1995-06-09",6.2175,6.2175,6.2175,6.2175,4800.0],["1995-06-12",6.2693,6.2693,6.2175,6.2175,1800.0],["1995-06-13",6.2175,6.2175,6.2175,6.2175,900.0],["1995-06-14",6.2175,6.2175,6.2175,6.2175,600.0],["1995-06-15",6.2175,6.2175,6.2175,6.2175,1650.0],["1995-06-16",6.2175,6.2175,6.2175,6.2175,0.0],["1995-06-19",6.2175,6.2175,6.2175,6.2175,1200.0],["1995-06-20",6.2175,6.2175,6.2175,6.2175,1650.0],["1995-06-21",6.2175,6.2175,6.2175,6.2175,900.0],["1995-06-22",6.2175,6.2175,6.2175,6.2175,0.0],["1995-06-23",6.2693,6.2693,6.2175,6.2175,750.0],["1995-06-26",6.2175,6.3211,6.1139,6.2693,4500.0],["1995-06-27",6.2693,6.2693,6.2693,6.2693,300.0],["1995-06-28",6.2175,6.2175,6.2175,6.2175,3000.0],["1995-06-29",6.2175,6.3211,6.2175,6.2175,2700.0],["1995-06-30",6.2175,6.3211,6.2175,6.3211,1650.0],["1995-07-03",6.2693,6.2693,6.2693,6.2693,150.0],["1995-07-05",6.2175,6.2175,6.2175,6.2175,600.0],["1995-07-06",6.2175,6.2175,6.2175,6.2175,150.0],["1995-07-07",6.3211,6.3211,6.2175,6.2693,900.0],["1995-07-10",6.2175,6.2175,6.2175,6.2175,1200.0],["1995-07-11",6.2175,6.2175,6.2175,6.2175,300.0],["1995-07-12",6.2175,6.2175,6.2175,6.2175,1050.0],["1995-07-13",6.2175,6.2693,6.2175,6.2175,1050.0],["1995-07-14",6.2175,6.2175,6.2175,6.2175,0.0],["1995-07-17",6.2175,6.3729,6.2175,6.3211,7950.0],["1995-07-18",6.3211,6.4765,6.3211,6.3211,4950.0],["1995-07-19",6.3211,6.3211,6.3211,6.3211,2550.0],["1995-07-20",6.3729,6.3729,6.3729,6.3729,150.0],["1995-07-21",6.3729,6.3729,6.3729,6.3729,0.0],["1995-07-24",6.2693,6.4247,6.2693,6.4247,3300.0],["1995-07-25",6.3211,6.3211,6.2693,6.2693,1050.0],["1995-07-26",6.3729,6.5802,6.3211,6.5802,6000.0],["1995-07-27",6.4765,6.5802,6.3211,6.3211,4800.0],["1995-07-28",6.3211,6.3211,6.3211,6.3211,0.0],["1995-07-31",6.2693,6.2693,6.2693,6.2693,2100.0],["1995-08-01",6.2175,6.2175,6.2175,6.2175,1650.0],["1995-08-02",6.2175,6.2175,6.2175,6.2175,600.0],["1995-08-03",6.2175,6.3211,6.2175,6.2175,2250.0],["1995-08-04",6.2175,6.2175,6.2175,6.2175,450.0],["1995-08-07",6.2175,6.2175,6.2175,6.2175,1350.0],["1995-08-08",6.1657,6.2693,6.1139,6.2175,2700.0],["1995-08-09",6.2175,6.2175,6.2175,6.2175,600.0],["1995-08-10",6.2175,6.2175,6.2175,6.2175,300.0],["1995-08-11",6.2175,6.2175,6.2175,6.2175,750.0],["1995-08-14",6.3211,6.3211,6.3211,6.3211,600.0],["1995-08-15",6.3729,6.3729,6.2175,6.2175,2550.0],["1995-08-16",6.3211,6.3211,6.2175,6.2175,1950.0],["1995-08-17",6.1139,6.2175,6.1139,6.2175,3600.0],["1995-08-18",6.2175,6.2175,6.2175,6.2175,600.0],["1995-08-21",6.2693,6.2693,6.2693,6.2693,300.0],["1995-08-22",6.2175,6.2175,6.2175,6.2175,1200.0],["1995-08-23",6.2175,6.2175,6.2175,6.2175,600.0],["1995-08-24",6.3211,6.3211,6.2175,6.2175,3000.0],["1995-08-25",6.2175,6.2175,6.2175,6.2175,0.0],["1995-08-28",6.3211,6.4247,6.3211,6.4247,3000.0],["1995-08-29",6.4247,6.4247,6.2693,6.3729,2100.0],["1995-08-30",6.4247,6.4765,6.4247,6.4765,1200.0],["1995-08-31",6.4765,6.4765,6.4247,6.4247,6000.0],["1995-09-01",6.4247,6.6838,6.4247,6.632,5550.0],["1995-09-05",6.632,6.632,6.632,6.632,1050.0],["1995-09-06",6.6838,6.7356,6.632,6.632,750.0],["1995-09-07",6.632,6.8392,6.632,6.6838,6000.0],["1995-09-08",6.6838,6.7874,6.6838,6.7874,750.0],["1995-09-11",6.6838,6.8392,6.6838,6.7356,4500.0],["1995-09-12",6.6838,6.6838,6.632,6.632,3300.0],["1995-09-13",6.632,6.632,6.632,6.632,150.0],["1995-09-14",6.632,6.632,6.632,6.632,150.0],["1995-09-15",6.5802,6.5802,6.5802,6.5802,1200.0],["1995-09-18",6.632,6.7356,6.632,6.6838,1650.0],["1995-09-19",6.6838,6.6838,6.6838,6.6838,750.0],["1995-09-20",6.632,6.8392,6.632,6.6838,4650.0],["1995-09-21",6.5802,6.6838,6.5802,6.6838,1200.0],["1995-09-22",6.7874,6.7874,6.5802,6.5802,2850.0],["1995-09-25",6.5283,6.5283,6.2693,6.2693,2550.0],["1995-09-26",6.1657,6.2175,6.1657,6.2175,2250.0],["1995-09-27",6.3211,6.3211,6.3211,6.3211,450.0],["1995-09-28",6.3211,6.3211,6.2693,6.2693,1050.0],["1995-09-29",6.2693,6.2693,6.2693,6.2693,300.0],["1995-10-02",6.2693,6.2693,6.2693,6.2693,150.0],["1995-10-03",6.2693,6.2693,6.2693,6.2693,300.0],["1995-10-04",6.2175,6.2175,6.2175,6.2175,600.0],["1995-10-05",6.2175,6.2175,6.2175,6.2175,600.0],["1995-10-06",6.2175,6.3729,6.2175,6.3211,11100.0],["1995-10-09",6.3211,6.3211,6.2175,6.2175,20100.0],["1995-10-10",6.3211,6.3211,6.3211,6.3211,1500.0],["1995-10-11",6.4247,6.4247,6.2693,6.2693,900.0],["1995-10-12",6.2175,6.2175,6.2175,6.2175,750.0],["1995-10-13",6.3211,6.3211,6.1139,6.2175,5400.0],["1995-10-16",6.2693,6.4247,6.2175,6.4247,4500.0],["1995-10-17",6.4765,6.5802,6.4765,6.4765,1800.0],["1995-10-18",6.5283,6.5283,6.4247,6.4247,1200.0],["1995-10-19",6.4765,6.632,6.4765,6.5802,5700.0],["1995-10-20",6.5283,6.6838,6.5283,6.632,4950.0],["1995-10-23",6.5802,6.6838,6.5802,6.6838,4050.0],["1995-10-24",6.7356,6.7356,6.632,6.6838,3600.0],["1995-10-25",6.5802,6.632,6.5283,6.5802,2850.0],["1995-10-26",6.5283,6.5802,6.4247,6.5802,2700.0],["1995-10-27",6.4765,6.5802,6.4247,6.4765,3450.0],["1995-10-30",6.632,6.632,6.4765,6.5802,6750.0],["1995-10-31",6.4765,6.4765,6.4765,6.4765,2250.0],["1995-11-01",6.5283,6.5802,6.4765,6.5802,1950.0],["1995-11-02",6.4765,6.4765,6.3729,6.4247,4350.0],["1995-11-03",6.5283,6.5283,6.3729,6.3729,2400.0],["1995-11-06",6.4765,6.4765,6.2693,6.2693,1500.0],["1995-11-07",6.2175,6.2175,6.2175,6.2175,900.0],["1995-11-08",6.2175,6.2175,6.2175,6.2175,0.0],["1995-11-09",6.1139,6.2175,6.1139,6.2175,3750.0],["1995-11-10",6.1139,6.2175,6.1139,6.2175,4950.0],["1995-11-13",6.2175,6.2175,6.2175,6.2175,150.0],["1995-11-14",6.2175,6.3211,6.2175,6.2175,1500.0],["1995-11-15",6.3211,6.3729,6.2693,6.2693,3300.0],["1995-11-16",6.2693,6.3729,6.2693,6.3211,900.0],["1995-11-17",6.2693,6.2693,6.2175,6.2175,4350.0],["1995-11-20",6.1657,6.2175,6.1139,6.2175,1950.0],["1995-11-21",6.2175,6.3211,6.2175,6.3211,750.0],["1995-11-22",6.2175,6.3211,6.2175,6.2175,1650.0],["1995-11-24",6.3211,6.3211,6.2175,6.2175,300.0],["1995-11-27",6.2693,6.7356,6.2175,6.5802,29700.0],["1995-11-28",6.632,6.7356,6.632,6.632,6000.0],["1995-11-29",6.632,6.6838,6.632,6.632,2100.0],["1995-11-30",6.632,6.632,6.632,6.632,1200.0],["1995-12-01",6.5802,6.632,6.4765,6.632,3450.0],["1995-12-04",6.4765,6.5283,6.4247,6.5283,2700.0],["1995-12-05",6.5802,6.5802,6.4765,6.5802,1350.0],["1995-12-06",6.4765,6.4765,6.4765,6.4765,300.0],["1995-12-07",6.4247,6.4247,6.2693,6.3729,4500.0],["1995-12-08",6.2175,6.3211,6.2175,6.2175,2100.0],["1995-12-11",6.3211,6.3211,6.1139,6.2175,8250.0],["1995-12-12",6.2175,6.2175,6.2175,6.2175,2250.0],["1995-12-13",6.207,6.2592,6.1549,6.2592,3450.0],["1995-12-14",6.2592,6.2592,6.2592,6.2592,1500.0],["1995-12-15",6.3114,6.3114,6.207,6.207,600.0],["1995-12-18",6.1549,6.3114,6.1027,6.1027,8850.0],["1995-12-19",6.2592,6.2592,6.1549,6.2592,5250.0],["1995-12-20",6.207,6.2592,6.1549,6.2592,2400.0],["1995-12-21",6.1549,6.2592,6.1549,6.2592,1650.0],["1995-12-22",6.3114,6.3114,6.0506,6.2592,9000.0],["1995-12-26",6.1549,6.2592,6.0506,6.2592,7650.0],["1995-12-27",6.1549,6.2592,6.1027,6.1027,4800.0],["1995-12-28",6.1549,6.2592,6.1027,6.2592,4650.0],["1995-12-29",6.1549,6.2592,6.1027,6.2592,4800.0],["1996-01-02",6.2592,6.2592,6.2592,6.2592,0.0],["1996-01-03",6.1549,6.2592,6.1027,6.2592,2850.0],["1996-01-04",6.3635,6.4678,6.3114,6.3114,5700.0],["1996-01-05",6.4157,6.4157,6.3114,6.3114,3300.0],["1996-01-08",6.3635,6.6765,6.3635,6.6765,4800.0],["1996-01-09",6.5722,6.7808,6.5722,6.6765,3900.0],["1996-01-10",6.7286,7.0938,6.7286,7.0938,3600.0],["1996-01-11",7.1981,7.2502,7.0416,7.0416,1500.0],["1996-01-12",6.9894,6.9894,6.833,6.9373,2100.0],["1996-01-15",6.8851,6.8851,6.833,6.833,600.0],["1996-01-16",6.833,7.0416,6.833,6.9373,3000.0],["1996-01-17",6.833,7.1981,6.833,6.9373,4500.0],["1996-01-18",6.833,6.833,6.7286,6.7286,3000.0],["1996-01-19",6.7808,6.7808,6.6765,6.6765,900.0],["1996-01-22",6.5722,6.6243,6.52,6.52,1200.0],["1996-01-23",6.5722,6.5722,6.5722,6.5722,300.0],["1996-01-24",6.5722,6.5722,6.4678,6.4678,450.0],["1996-01-25",6.4157,6.4157,6.3635,6.4157,1050.0],["1996-01-26",6.3635,6.3635,6.3635,6.3635,1200.0],["1996-01-29",6.3635,6.3635,6.3635,6.3635,0.0],["1996-01-30",6.3635,6.3635,6.3635,6.3635,450.0],["1996-01-31",6.3635,6.3635,6.3635,6.3635,450.0],["1996-02-01",6.3635,6.4157,6.1549,6.4157,8550.0],["1996-02-02",6.4157,6.4157,6.1549,6.2592,1350.0],["1996-02-05",6.2592,6.2592,6.2592,6.2592,300.0],["1996-02-06",6.2592,6.2592,6.2592,6.2592,1500.0],["1996-02-07",6.3635,6.3635,6.2592,6.2592,1650.0],["1996-02-08",6.2592,6.2592,6.1549,6.2592,2700.0],["1996-02-09",6.2592,6.3635,6.2592,6.2592,1950.0],["1996-02-12",6.2592,6.2592,6.2592,6.2592,900.0],["1996-02-13",6.3114,6.3114,6.2592,6.2592,450.0],["1996-02-14",6.2592,6.2592,6.2592,6.2592,600.0],["1996-02-15",6.3635,6.3635,6.2592,6.2592,1500.0],["1996-02-16",6.2592,6.2592,6.2592,6.2592,1200.0],["1996-02-20",6.2592,6.2592,6.2592,6.2592,1200.0],["1996-02-21",6.2592,6.2592,6.2592,6.2592,150.0],["1996-02-22",6.3635,6.3635,6.3635,6.3635,600.0],["1996-02-23",6.3114,6.3114,6.2592,6.2592,1200.0],["1996-02-26",6.3114,6.3114,6.2592,6.2592,1200.0],["1996-02-27",6.1549,6.2592,6.1549,6.2592,1650.0],["1996-02-28",6.3114,6.3114,6.1549,6.2592,2250.0],["1996-02-29",6.1549,6.3114,6.1549,6.2592,1050.0],["1996-03-01",6.2592,6.2592,6.2592,6.2592,0.0],["1996-03-04",6.181,6.2592,6.181,6.2592,700.0],["1996-03-05",6.4157,6.4157,6.4157,6.4157,200.0],["1996-03-06",6.3374,6.3374,6.2592,6.2592,400.0],["1996-03-07",6.2592,6.2592,6.2592,6.2592,400.0],["1996-03-08",6.2592,6.2592,6.2592,6.2592,1100.0],["1996-03-11",6.2592,6.2592,6.2592,6.2592,500.0],["1996-03-12",6.181,6.181,6.181,6.181,200.0],["1996-03-13",6.2592,6.2592,6.1027,6.2592,5600.0],["1996-03-14",6.2592,6.2592,6.2592,6.2592,100.0],["1996-03-15",6.2592,6.2592,6.1027,6.1027,1600.0],["1996-03-18",6.0245,6.3374,6.0245,6.2592,2200.0],["1996-03-19",6.2592,6.2592,6.2592,6.2592,600.0],["1996-03-20",6.2592,6.2592,6.2592,6.2592,1300.0],["1996-03-21",6.181,6.3374,6.181,6.3374,400.0],["1996-03-22",6.2592,6.2592,6.2592,6.2592,900.0],["1996-03-25",6.181,6.8069,6.181,6.7286,6600.0],["1996-03-26",6.8069,6.9634,6.6504,6.6504,3200.0],["1996-03-27",6.6504,6.6504,6.181,6.2592,9000.0],["1996-03-28",6.181,6.2592,6.1027,6.2592,1600.0],["1996-03-29",6.2592,6.2592,6.2592,6.2592,1900.0],["1996-04-01",6.2592,6.2592,6.2592,6.2592,100.0],["1996-04-02",6.2592,6.2592,6.1027,6.2592,1900.0],["1996-04-03",6.1027,6.2592,6.0245,6.2592,3600.0],["1996-04-04",6.181,6.2592,6.181,6.2592,300.0],["1996-04-08",6.2592,6.2592,6.2592,6.2592,600.0],["1996-04-09",6.2592,6.2592,5.7898,6.2592,7400.0],["1996-04-10",6.3374,6.3374,6.1027,6.2592,1500.0],["1996-04-11",6.1027,6.2592,6.1027,6.2592,400.0],["1996-04-12",6.2592,6.2592,6.2592,6.2592,5700.0],["1996-04-15",6.2592,6.2592,6.1027,6.2592,1800.0],["1996-04-16",6.2592,6.2592,6.181,6.2592,2800.0],["1996-04-17",6.2592,6.2592,6.2592,6.2592,300.0],["1996-04-18",6.2592,6.3374,6.2592,6.3374,600.0],["1996-04-19",6.2592,6.4939,6.2592,6.4939,1400.0],["1996-04-22",6.3374,6.3374,6.2592,6.2592,300.0],["1996-04-23",6.2592,6.2592,6.2592,6.2592,100.0],["1996-04-24",6.2592,6.2592,6.2592,6.2592,100.0],["1996-04-25",6.2592,6.5722,6.2592,6.4939,1700.0],["1996-04-26",6.3374,6.3374,6.2592,6.2592,1600.0],["1996-04-29",6.1027,6.2592,5.9462,6.2592,2500.0],["1996-04-30",6.2592,6.2592,6.2592,6.2592,0.0],["1996-05-01",6.1027,6.2592,6.1027,6.2592,500.0],["1996-05-02",6.2592,6.2592,6.2592,6.2592,0.0],["1996-05-03",6.2592,6.2592,6.2592,6.2592,0.0],["1996-05-06",6.2592,6.2592,6.181,6.181,1800.0],["1996-05-07",6.1027,6.2592,6.1027,6.2592,400.0],["1996-05-08",6.4157,6.5722,6.3374,6.3374,1700.0],["1996-05-09",6.2592,6.2592,6.2592,6.2592,900.0],["1996-05-10",6.2592,6.2592,6.2592,6.2592,700.0],["1996-05-13",6.4157,6.4157,6.2592,6.2592,7600.0],["1996-05-14",6.1027,6.2592,6.1027,6.1027,2100.0],["1996-05-15",6.1027,6.2592,5.9462,6.2592,6600.0],["1996-05-16",6.2592,6.2592,6.2592,6.2592,100.0],["1996-05-17",6.3374,6.3374,6.1027,6.1027,800.0],["1996-05-20",6.2592,6.2592,6.181,6.181,2300.0],["1996-05-21",6.0245,6.3374,6.0245,6.3374,1500.0],["1996-05-22",6.2592,6.2592,6.0245,6.0245,2300.0],["1996-05-23",6.181,6.181,6.181,6.181,300.0],["1996-05-24",6.181,6.2592,6.181,6.2592,1100.0],["1996-05-28",6.2592,6.2592,6.2592,6.2592,300.0],["1996-05-29",6.4157,6.5722,6.3374,6.3374,3200.0],["1996-05-30",6.2592,6.2592,6.0245,6.2592,5300.0],["1996-05-31",6.2592,6.2592,6.2592,6.2592,100.0],["1996-06-03",6.2592,6.5722,6.181,6.5722,3100.0],["1996-06-04",6.4939,6.4939,6.4157,6.4157,300.0],["1996-06-05",6.3374,6.3374,6.2592,6.2592,500.0],["1996-06-06",6.181,6.181,6.181,6.181,200.0],["1996-06-07",6.1027,6.2592,6.1027,6.2592,700.0],["1996-06-10",6.4157,6.4157,6.2592,6.2592,2500.0],["1996-06-11",6.2592,6.2592,6.2592,6.2592,0.0],["1996-06-12",6.1457,6.1457,6.1457,6.1457,300.0],["1996-06-13",6.1457,6.3033,6.1457,6.3033,800.0],["1996-06-14",6.3033,6.3033,6.3033,6.3033,800.0],["1996-06-17",6.3033,6.3033,6.2245,6.3033,2400.0],["1996-06-18",6.4609,6.5397,6.4609,6.5397,2500.0],["1996-06-19",6.5397,6.5397,6.3033,6.3033,600.0],["1996-06-20",6.3033,6.3821,6.3033,6.3033,4100.0],["1996-06-21",6.3033,6.3821,6.1457,6.3033,5200.0],["1996-06-24",6.4609,6.5397,6.3821,6.3821,1500.0],["1996-06-25",6.3821,6.3821,6.1457,6.3033,3900.0],["1996-06-26",6.3033,6.6185,6.3033,6.3821,4000.0],["1996-06-27",6.3821,6.3821,6.3033,6.3033,200.0],["1996-06-28",6.3033,6.4609,6.3033,6.3821,800.0],["1996-07-01",6.3033,6.3033,6.3033,6.3033,1300.0],["1996-07-02",6.3033,6.3033,6.3033,6.3033,1400.0],["1996-07-03",6.3033,6.3033,6.3033,6.3033,500.0],["1996-07-05",6.3033,6.3033,6.3033,6.3033,0.0],["1996-07-08",6.4609,6.4609,6.4609,6.4609,200.0],["1996-07-09",6.3033,6.4609,6.1457,6.3033,2800.0],["1996-07-10",6.3821,6.3821,6.3821,6.3821,1000.0],["1996-07-11",6.3033,6.3033,6.3033,6.3033,1000.0],["1996-07-12",6.3033,6.3033,6.3033,6.3033,1800.0],["1996-07-15",6.3033,6.3033,6.3033,6.3033,100.0],["1996-07-16",6.3033,6.5397,6.3033,6.3033,4900.0],["1996-07-17",6.4609,6.6185,6.3033,6.5397,9200.0],["1996-07-18",6.6185,6.6185,6.3033,6.3033,5400.0],["1996-07-19",6.3033,6.3033,6.3033,6.3033,0.0],["1996-07-22",6.3033,6.3033,6.3033,6.3033,900.0],["1996-07-23",6.4609,6.5397,6.3033,6.3033,2000.0],["1996-07-24",6.3033,6.3033,6.3033,6.3033,200.0],["1996-07-25",6.3033,6.3033,6.3033,6.3033,100.0],["1996-07-26",6.3033,6.3033,6.3033,6.3033,500.0],["1996-07-29",6.3033,6.3033,6.3033,6.3033,1100.0],["1996-07-30",6.3033,6.3033,6.3033,6.3033,0.0],["1996-07-31",6.3033,6.3033,6.3033,6.3033,100.0],["1996-08-01",6.3821,6.3821,6.3033,6.3033,1200.0],["1996-08-02",6.3033,6.3821,6.3033,6.3033,1500.0],["1996-08-05",6.5397,6.5397,6.3821,6.3821,3200.0],["1996-08-06",6.3821,6.3821,6.3033,6.3033,200.0],["1996-08-07",6.3033,6.3033,6.3033,6.3033,900.0],["1996-08-08",6.4609,6.5397,6.1457,6.3033,2300.0],["1996-08-09",6.3033,6.3033,6.3033,6.3033,0.0],["1996-08-12",6.2245,6.3033,6.2245,6.3033,1200.0],["1996-08-13",6.3033,6.3033,6.3033,6.3033,200.0],["1996-08-14",6.3033,6.3033,6.3033,6.3033,400.0],["1996-08-15",6.3033,6.3033,6.2245,6.2245,1700.0],["1996-08-16",6.2245,6.2245,6.2245,6.2245,0.0],["1996-08-19",6.3033,6.3033,6.3033,6.3033,300.0],["1996-08-20",6.3033,6.4609,6.3033,6.4609,300.0],["1996-08-21",6.4609,6.5397,6.1457,6.3033,10000.0],["1996-08-22",6.3033,6.3033,6.3033,6.3033,1200.0],["1996-08-23",6.3033,6.3033,6.3033,6.3033,100.0],["1996-08-26",6.3033,6.4609,6.1457,6.3821,5000.0],["1996-08-27",6.3033,6.3033,6.3033,6.3033,6300.0],["1996-08-28",6.3033,6.3033,6.3033,6.3033,900.0],["1996-08-29",6.3821,6.5397,6.3033,6.3033,2500.0],["1996-08-30",6.3033,6.3033,6.3033,6.3033,700.0],["1996-09-03",6.4609,6.4609,6.4609,6.4609,100.0],["1996-09-04",6.4609,6.4609,6.4609,6.4609,600.0],["1996-09-05",6.3033,6.3033,6.3033,6.3033,900.0],["1996-09-06",6.3033,6.3033,6.3033,6.3033,400.0],["1996-09-09",6.3033,6.3033,6.3033,6.3033,800.0],["1996-09-10",6.3033,6.3033,6.3033,6.3033,1500.0],["1996-09-11",6.2684,6.3478,6.2684,6.3478,1400.0],["1996-09-12",6.3478,6.3478,6.3478,6.3478,1200.0],["1996-09-13",6.3478,6.3478,6.2684,6.2684,1900.0],["1996-09-16",6.2684,6.4271,6.2684,6.3478,1600.0],["1996-09-17",6.3478,6.3478,6.3478,6.3478,1500.0],["1996-09-18",6.3478,6.3478,6.3478,6.3478,600.0],["1996-09-19",6.4271,6.4271,6.3478,6.3478,1400.0],["1996-09-20",6.3478,6.4271,6.3478,6.3478,700.0],["1996-09-23",6.4271,6.4271,6.4271,6.4271,100.0],["1996-09-24",6.4271,6.5858,6.4271,6.5858,900.0],["1996-09-25",6.4271,6.4271,6.3478,6.3478,1200.0],["1996-09-26",6.3478,6.3478,6.3478,6.3478,500.0],["1996-09-27",6.3478,6.3478,6.3478,6.3478,900.0],["1996-09-30",6.5065,6.5065,6.2684,6.3478,1300.0],["1996-10-01",6.3478,6.3478,6.3478,6.3478,300.0],["1996-10-02",6.5065,6.5858,6.4271,6.4271,1400.0],["1996-10-03",6.5065,6.5065,6.5065,6.5065,100.0],["1996-10-04",6.5065,6.5858,6.5065,6.5858,300.0],["1996-10-07",6.5858,6.5858,6.5858,6.5858,0.0],["1996-10-08",6.4271,6.4271,6.2684,6.3478,4400.0],["1996-10-09",6.5065,6.5065,6.3478,6.3478,22100.0],["1996-10-10",6.4271,6.4271,6.3478,6.3478,16600.0],["1996-10-11",6.3478,6.5858,6.3478,6.4271,1200.0],["1996-10-14",6.3478,6.3478,6.3478,6.3478,500.0],["1996-10-15",6.3478,6.5065,6.3478,6.4271,800.0],["1996-10-16",6.3478,6.3478,6.3478,6.3478,700.0],["1996-10-17",6.3478,6.3478,6.3478,6.3478,0.0],["1996-10-18",6.3478,6.3478,6.3478,6.3478,300.0],["1996-10-21",6.3478,6.3478,6.3478,6.3478,200.0],["1996-10-22",6.3478,6.3478,6.3478,6.3478,1400.0],["1996-10-23",6.3478,6.3478,6.3478,6.3478,400.0],["1996-10-24",6.4271,6.4271,6.3478,6.3478,1100.0],["1996-10-25",6.4271,6.4271,6.3478,6.3478,200.0],["1996-10-28",6.3478,6.3478,6.3478,6.3478,300.0],["1996-10-29",6.4271,6.5065,6.3478,6.3478,2600.0],["1996-10-30",6.3478,6.3478,6.3478,6.3478,900.0],["1996-10-31",6.3478,6.3478,6.3478,6.3478,200.0],["1996-11-01",6.4271,6.4271,6.3478,6.3478,1800.0],["1996-11-04",6.3478,6.4271,6.3478,6.3478,1300.0],["1996-11-05",6.4271,6.5065,6.3478,6.3478,2800.0],["1996-11-06",6.2684,6.3478,6.2684,6.3478,1200.0],["1996-11-07",6.3478,6.3478,6.3478,6.3478,100.0],["1996-11-08",6.3478,6.5858,6.3478,6.3478,3600.0],["1996-11-11",6.3478,6.4271,6.3478,6.4271,900.0],["1996-11-12",6.4271,6.5065,6.4271,6.5065,400.0],["1996-11-13",6.4271,6.4271,6.4271,6.4271,400.0],["1996-11-14",6.4271,6.4271,6.4271,6.4271,200.0],["1996-11-15",6.5065,6.5065,6.3478,6.3478,2400.0],["1996-11-18",6.4271,6.4271,6.2684,6.3478,8900.0],["1996-11-19",6.3478,6.3478,6.3478,6.3478,2000.0],["1996-11-20",6.3478,6.4271,6.3478,6.4271,2500.0],["1996-11-21",6.3478,6.5858,6.3478,6.5858,1600.0],["1996-11-22",6.5065,6.5065,6.2684,6.3478,4200.0],["1996-11-25",6.3478,6.3478,6.3478,6.3478,300.0],["1996-11-26",6.4271,6.4271,6.3478,6.3478,700.0],["1996-11-27",6.3478,6.3478,6.3478,6.3478,0.0],["1996-11-29",6.3478,6.3478,6.3478,6.3478,0.0],["1996-12-02",6.3478,6.4271,6.3478,6.4271,1200.0],["1996-12-03",6.3478,6.5858,6.3478,6.5858,3000.0],["1996-12-04",6.6651,6.7445,6.5065,6.5065,4900.0],["1996-12-05",6.6651,6.8238,6.5858,6.5858,4600.0],["1996-12-06",6.4271,6.7445,6.4271,6.6651,2400.0],["1996-12-09",6.5858,6.5858,6.4271,6.4271,600.0],["1996-12-10",6.4271,6.6651,6.4271,6.5065,2800.0],["1996-12-11",8.1331,8.2335,8.1331,8.2335,300.0],["1996-12-12",8.2335,8.6351,8.2335,8.2335,3300.0],["1996-12-13",8.2335,8.4343,8.2335,8.2335,1000.0],["1996-12-16",8.2335,8.3339,8.2335,8.2335,2300.0],["1996-12-17",8.2335,8.3339,8.1331,8.3339,5500.0],["1996-12-18",8.2335,8.3339,8.2335,8.2335,900.0],["1996-12-19",8.2335,8.2335,8.2335,8.2335,600.0],["1996-12-20",8.2335,8.2335,8.2335,8.2335,800.0],["1996-12-23",8.4343,8.6351,8.4343,8.6351,5200.0],["1996-12-24",8.6351,8.6351,8.2335,8.2335,2700.0],["1996-12-26",8.2335,8.5347,8.2335,8.5347,4800.0],["1996-12-27",8.6351,8.6351,8.6351,8.6351,600.0],["1996-12-30",8.6351,8.8359,8.6351,8.8359,600.0],["1996-12-31",8.7355,8.9363,8.6351,8.8359,4400.0],["1997-01-02",8.9363,9.2376,8.9363,9.2376,2100.0],["1997-01-03",9.0367,9.2376,9.0367,9.2376,1500.0],["1997-01-06",9.2376,9.2376,9.2376,9.2376,200.0],["1997-01-07",9.0367,9.0367,9.0367,9.0367,200.0],["1997-01-08",8.9363,8.9363,8.8359,8.8359,1700.0],["1997-01-09",8.8359,8.8359,8.8359,8.8359,200.0],["1997-01-10",8.8359,8.8359,8.8359,8.8359,0.0],["1997-01-13",8.9363,8.9363,8.9363,8.9363,100.0],["1997-01-14",8.8359,9.338,8.8359,8.9363,2500.0],["1997-01-15",8.9363,9.2376,8.9363,9.2376,1400.0],["1997-01-16",9.1372,9.1372,8.9363,9.0367,1200.0],["1997-01-17",9.1372,9.1372,9.0367,9.0367,400.0],["1997-01-20",8.9363,8.9363,8.9363,8.9363,600.0],["1997-01-21",8.8359,9.1372,8.8359,9.0367,2700.0],["1997-01-22",8.9363,9.0367,8.8359,8.8359,3300.0],["1997-01-23",8.8359,8.8359,8.8359,8.8359,200.0],["1997-01-24",9.0367,9.0367,8.8359,8.8359,1900.0],["1997-01-27",8.8359,8.8359,8.8359,8.8359,0.0],["1997-01-28",8.8359,8.8359,8.8359,8.8359,0.0],["1997-01-29",8.8359,8.8359,8.8359,8.8359,600.0],["1997-01-30",9.0367,9.1372,8.8359,8.8359,600.0],["1997-01-31",8.8359,8.8359,8.8359,8.8359,1100.0],["1997-02-03",8.8359,8.8359,8.8359,8.8359,300.0],["1997-02-04",8.8359,8.8359,8.8359,8.8359,0.0],["1997-02-05",8.8359,8.8359,8.8359,8.8359,1600.0],["1997-02-06",8.8359,8.8359,8.8359,8.8359,10100.0],["1997-02-07",8.8359,8.9363,8.8359,8.8359,1500.0],["1997-02-10",8.8359,8.9363,8.8359,8.8359,600.0],["1997-02-11",8.8359,9.0367,8.8359,8.8359,1600.0],["1997-02-12",9.0367,9.0367,8.8359,8.8359,2700.0],["1997-02-13",8.8359,9.0367,8.8359,8.8359,600.0],["1997-02-14",8.8359,8.8359,8.8359,8.8359,2900.0],["1997-02-18",8.8359,8.9363,8.8359,8.9363,2100.0],["1997-02-19",8.9363,8.9363,8.9363,8.9363,2200.0],["1997-02-20",8.8359,8.8359,8.8359,8.8359,400.0],["1997-02-21",8.8359,8.8359,8.8359,8.8359,1600.0],["1997-02-24",8.7355,8.9363,8.7355,8.8359,2300.0],["1997-02-25",8.7355,8.9363,8.7355,8.9363,5100.0],["1997-02-26",8.8359,8.8359,8.8359,8.8359,1200.0],["1997-02-27",8.8359,8.8359,8.8359,8.8359,200.0],["1997-02-28",8.8359,8.8359,8.8359,8.8359,0.0],["1997-03-03",8.8359,8.8359,8.8359,8.8359,1100.0],["1997-03-04",9.0367,9.0367,8.7355,8.7355,1700.0],["1997-03-05",8.6351,8.6351,8.6351,8.6351,200.0],["1997-03-06",8.8359,8.8359,8.7355,8.8359,3100.0],["1997-03-07",8.9363,9.0367,8.8359,8.8359,1600.0],["1997-03-10",9.0367,9.338,9.0367,9.2376,3300.0],["1997-03-11",9.2376,9.84,9.2376,9.6392,5700.0],["1997-03-12",9.7967,10.5037,9.7967,10.4027,3300.0],["1997-03-13",10.7057,11.1097,10.7057,10.9077,2300.0],["1997-03-14",10.8067,11.3117,10.8067,11.3117,3400.0],["1997-03-17",11.5137,11.5137,11.3117,11.5137,500.0],["1997-03-18",11.7157,12.0187,11.7157,11.7157,1600.0],["1997-03-19",11.4127,11.4127,11.2107,11.2107,5300.0],["1997-03-20",11.2107,11.2107,11.2107,11.2107,2500.0],["1997-03-21",11.2107,11.4127,11.1097,11.2107,3100.0],["1997-03-24",11.1097,11.1097,10.8067,10.8067,1300.0],["1997-03-25",10.6047,11.0087,10.6047,11.0087,900.0],["1997-03-26",11.2107,11.2107,10.3017,10.8067,10400.0],["1997-03-27",10.5037,10.9077,10.5037,10.6047,3300.0],["1997-03-31",10.5037,10.5037,10.0997,10.0997,700.0],["1997-04-01",9.8977,9.8977,9.1908,9.1908,2600.0],["1997-04-02",9.0898,9.0898,8.6858,9.0898,3800.0],["1997-04-03",9.4938,9.5948,9.2918,9.2918,2300.0],["1997-04-04",9.4938,9.8977,9.3928,9.3928,2900.0],["1997-04-07",9.3928,9.3928,9.3928,9.3928,900.0],["1997-04-08",9.4938,9.7968,9.4938,9.6958,3000.0],["1997-04-09",9.8977,10.6047,9.8977,10.6047,3100.0],["1997-04-10",10.5037,11.3117,10.5037,11.3117,9500.0],["1997-04-11",11.2107,11.2107,11.2107,11.2107,2500.0],["1997-04-14",11.2107,11.2107,11.1097,11.1097,1400.0],["1997-04-15",11.1097,11.1097,11.1097,11.1097,2600.0],["1997-04-16",11.0087,11.7157,11.0087,11.7157,3700.0],["1997-04-17",11.6147,11.6147,11.6147,11.6147,2800.0],["1997-04-18",11.7157,12.1197,11.7157,11.9177,1900.0],["1997-04-21",11.8167,11.8167,11.8167,11.8167,1000.0],["1997-04-22",11.8167,11.8167,11.8167,11.8167,2300.0],["1997-04-23",11.7157,11.7157,11.7157,11.7157,4000.0],["1997-04-24",11.7157,11.8167,11.7157,11.7157,3400.0],["1997-04-25",11.7157,11.7157,11.7157,11.7157,500.0],["1997-04-28",11.7157,11.7157,11.7157,11.7157,6300.0],["1997-04-29",11.7157,11.7157,11.7157,11.7157,1200.0],["1997-04-30",11.9177,11.9177,11.6147,11.6147,3700.0],["1997-05-01",11.7157,11.7157,11.6147,11.6147,4800.0],["1997-05-02",11.6147,11.8167,11.6147,11.6147,1000.0],["1997-05-05",11.6147,11.7157,11.6147,11.6147,1600.0],["1997-05-06",11.6147,11.7157,11.6147,11.6147,2700.0],["1997-05-07",11.6147,11.7157,11.6147,11.6147,1300.0],["1997-05-08",11.6147,11.6147,11.6147,11.6147,1700.0],["1997-05-09",11.7157,11.7157,11.6147,11.6147,4800.0],["1997-05-12",11.7157,11.7157,11.6147,11.6147,2100.0],["1997-05-13",11.6147,11.7157,11.6147,11.7157,1200.0],["1997-05-14",11.6147,11.7157,11.5137,11.5137,1500.0],["1997-05-15",11.5137,11.5137,11.5137,11.5137,1100.0],["1997-05-16",11.5137,11.5137,11.5137,11.5137,800.0],["1997-05-19",11.5137,11.5137,11.5137,11.5137,200.0],["1997-05-20",11.5137,11.5137,11.5137,11.5137,100.0],["1997-05-21",11.5137,11.5137,11.5137,11.5137,500.0],["1997-05-22",11.6147,11.6147,11.5137,11.5137,800.0],["1997-05-23",11.5137,11.7157,11.5137,11.6147,1400.0],["1997-05-27",11.7157,11.7157,11.4127,11.6147,3700.0],["1997-05-28",11.5137,11.5137,11.5137,11.5137,100.0],["1997-05-29",11.4127,11.4127,11.4127,11.4127,600.0],["1997-05-30",11.4127,11.4127,11.4127,11.4127,1900.0],["1997-06-02",11.4127,11.4127,11.4127,11.4127,1300.0],["1997-06-03",11.4127,11.7157,11.3117,11.3117,1300.0],["1997-06-04",11.3117,11.5137,11.3117,11.5137,2900.0],["1997-06-05",11.3117,11.4127,11.3117,11.3117,500.0],["1997-06-06",11.3117,11.3117,11.3117,11.3117,200.0],["1997-06-09",11.3117,11.8167,11.3117,11.8167,2700.0],["1997-06-10",11.7157,11.7157,11.7157,11.7157,100.0],["1997-06-11",11.7725,11.7725,11.3666,11.671,1800.0],["1997-06-12",11.4681,11.4681,11.3666,11.3666,600.0],["1997-06-13",11.3666,11.671,11.3666,11.5696,3600.0],["1997-06-16",11.4681,12.077,11.3666,12.077,5200.0],["1997-06-17",11.9755,12.5844,11.9755,12.4829,6300.0],["1997-06-18",12.5844,12.5844,12.4829,12.5844,2000.0],["1997-06-19",12.4829,12.5844,12.4829,12.5844,900.0],["1997-06-20",12.5844,12.6859,12.3815,12.6859,3200.0],["1997-06-23",12.3815,12.3815,12.1785,12.28,1500.0],["1997-06-24",12.28,12.28,12.1785,12.1785,300.0],["1997-06-25",12.1785,12.28,12.1785,12.1785,1900.0],["1997-06-26",12.1785,12.1785,12.1785,12.1785,1500.0],["1997-06-27",12.1785,12.1785,12.1785,12.1785,800.0],["1997-06-30",12.1785,12.1785,12.1785,12.1785,0.0],["1997-07-01",12.1785,12.28,12.1785,12.1785,700.0],["1997-07-02",12.3815,12.4829,12.1785,12.1785,2400.0],["1997-07-03",11.9755,11.9755,11.9755,11.9755,100.0],["1997-07-07",11.874,11.9755,11.7725,11.874,3400.0],["1997-07-08",11.9755,12.28,11.9755,11.9755,10500.0],["1997-07-09",12.077,12.28,12.077,12.28,1900.0],["1997-07-10",12.1785,12.9904,12.1785,12.9904,6400.0],["1997-07-11",12.9396,14.6142,12.9396,14.6142,7200.0],["1997-07-14",15.0201,16.9484,14.9186,16.8469,12100.0],["1997-07-15",16.8469,17.2528,15.832,15.8828,6800.0],["1997-07-16",15.6798,15.832,15.4261,15.6798,3300.0],["1997-07-17",15.6798,15.6798,15.6798,15.6798,900.0],["1997-07-18",15.6798,15.6798,15.6798,15.6798,300.0],["1997-07-21",15.6798,15.6798,15.5276,15.5276,2600.0],["1997-07-22",15.5276,15.5276,15.5276,15.5276,0.0],["1997-07-23",15.3246,15.3246,15.3246,15.3246,400.0],["1997-07-24",15.1216,15.1216,15.0201,15.0201,800.0],["1997-07-25",15.0201,15.0201,14.9186,14.9186,500.0],["1997-07-28",14.7157,14.7157,14.3097,14.5127,2100.0],["1997-07-29",14.7157,14.7157,14.7157,14.7157,200.0],["1997-07-30",14.6649,14.7157,14.5127,14.7157,1000.0],["1997-07-31",14.6142,14.6142,14.6142,14.6142,1700.0],["1997-08-01",14.6142,14.6142,14.6142,14.6142,400.0],["1997-08-04",14.8172,14.9186,14.8172,14.9186,1200.0],["1997-08-05",14.7157,14.7157,14.3097,14.3097,1100.0],["1997-08-06",14.1067,14.1067,13.9038,13.9038,1200.0],["1997-08-07",13.9038,14.2082,13.5993,13.5993,4600.0],["1997-08-08",13.8023,14.1067,13.8023,13.8023,1400.0],["1997-08-11",14.2082,14.9186,14.2082,14.9186,4600.0],["1997-08-12",15.0201,15.6291,15.0201,15.5276,5300.0],["1997-08-13",15.4261,15.832,15.4261,15.4261,1400.0],["1997-08-14",15.2231,15.2231,15.0201,15.0201,2100.0],["1997-08-15",15.0201,15.0201,15.0201,15.0201,1400.0],["1997-08-18",14.8172,14.8172,14.8172,14.8172,1000.0],["1997-08-19",14.8172,14.9186,14.8172,14.8172,1900.0],["1997-08-20",14.6142,14.6142,14.4112,14.6142,600.0],["1997-08-21",14.4112,14.6142,14.4112,14.6142,300.0],["1997-08-22",14.6142,14.6142,14.6142,14.6142,600.0],["1997-08-25",14.8172,14.8172,14.6142,14.6142,1100.0],["1997-08-26",14.6142,14.6142,14.2082,14.2082,1100.0],["1997-08-27",14.2082,14.2082,14.2082,14.2082,400.0],["1997-08-28",14.2082,14.462,14.2082,14.259,600.0],["1997-08-29",14.2082,14.2082,14.2082,14.2082,500.0],["1997-09-02",14.2082,14.4112,14.2082,14.4112,600.0],["1997-09-03",14.3097,14.3097,14.259,14.259,400.0],["1997-09-04",14.462,14.7157,14.259,14.259,5100.0],["1997-09-05",14.4112,14.5127,14.2082,14.3097,7900.0],["1997-09-08",14.259,14.259,14.259,14.259,100.0],["1997-09-09",14.3605,14.4112,14.2082,14.2082,2100.0],["1997-09-10",14.4112,14.6142,14.2082,14.6142,3200.0],["1997-09-11",14.6712,14.6712,14.6712,14.6712,3200.0],["1997-09-12",14.6712,14.6712,14.6712,14.6712,1800.0],["1997-09-15",14.6712,15.1807,14.6712,14.875,3900.0],["1997-09-16",15.0788,15.0788,15.0788,15.0788,200.0],["1997-09-17",14.9769,14.9769,14.7222,14.7222,3100.0],["1997-09-18",14.7222,15.6901,14.7222,15.6901,5700.0],["1997-09-19",15.4863,15.4863,14.9769,15.2825,1900.0],["1997-09-22",15.0788,15.9957,15.0788,15.8938,4600.0],["1997-09-23",15.792,16.0976,15.792,15.8938,1100.0],["1997-09-24",15.792,15.792,15.792,15.792,2300.0],["1997-09-25",15.792,16.2504,15.792,16.2504,2000.0],["1997-09-26",16.0467,16.0467,15.9448,15.9448,500.0],["1997-09-29",15.8429,15.8429,15.792,15.792,500.0],["1997-09-30",15.6391,15.6391,15.2316,15.5372,4200.0],["1997-10-01",15.5372,15.5372,15.5372,15.5372,0.0],["1997-10-02",15.4863,15.4863,15.4863,15.4863,2900.0],["1997-10-03",15.4863,15.4863,15.4863,15.4863,500.0],["1997-10-06",15.4863,15.4863,15.4863,15.4863,2400.0],["1997-10-07",15.4863,15.4863,15.4863,15.4863,1000.0],["1997-10-08",15.4863,15.4863,15.4863,15.4863,2200.0],["1997-10-09",15.4863,15.6901,15.4863,15.6901,300.0],["1997-10-10",15.6901,15.6901,15.6901,15.6901,0.0],["1997-10-13",15.6901,15.6901,15.6901,15.6901,0.0],["1997-10-14",15.4863,15.4863,15.0788,15.0788,1000.0],["1997-10-15",15.6901,17.4221,15.6901,16.3014,33300.0],["1997-10-16",16.5051,17.1164,16.3523,16.3523,13400.0],["1997-10-17",16.9127,17.0146,16.3523,16.5051,4800.0],["1997-10-20",16.5051,16.5051,15.792,15.8938,5900.0],["1997-10-21",15.6901,16.0976,15.4863,15.8429,5600.0],["1997-10-22",15.6391,15.6391,15.6391,15.6391,400.0],["1997-10-23",15.4354,15.4354,15.2825,15.3844,1500.0],["1997-10-24",15.1807,15.1807,15.1297,15.1297,500.0],["1997-10-27",15.1297,15.1297,14.4675,14.5184,7100.0],["1997-10-28",14.2637,15.1807,14.2637,15.1807,3200.0],["1997-10-29",15.3844,15.3844,14.9769,15.3844,800.0],["1997-10-30",15.3844,15.4863,14.875,15.1807,5300.0],["1997-10-31",14.9769,14.9769,14.9769,14.9769,300.0],["1997-11-03",15.0788,15.6901,15.0788,15.1297,1800.0],["1997-11-04",14.9769,15.3844,14.9769,15.1807,1600.0],["1997-11-05",15.3844,15.3844,15.0788,15.0788,800.0],["1997-11-06",14.875,14.875,14.6712,14.6712,1700.0],["1997-11-07",14.4675,14.4675,14.2637,14.2637,700.0],["1997-11-10",14.4675,14.5694,14.3656,14.3656,700.0],["1997-11-11",14.5184,14.9259,14.5184,14.9259,900.0],["1997-11-12",14.7222,14.7222,14.6203,14.6203,400.0],["1997-11-13",14.4165,14.4165,14.1618,14.3656,1100.0],["1997-11-14",14.3656,14.3656,14.3656,14.3656,0.0],["1997-11-17",14.1618,14.1618,14.0599,14.0599,900.0],["1997-11-18",13.8562,13.8562,13.4486,13.4486,1400.0],["1997-11-19",13.2449,13.4486,12.7354,12.8373,3500.0],["1997-11-20",12.6336,13.2449,12.5317,12.5317,5600.0],["1997-11-21",12.6336,12.6336,12.226,12.4298,1100.0],["1997-11-24",12.226,12.226,12.226,12.226,500.0],["1997-11-25",12.226,12.226,11.9204,11.9204,800.0],["1997-11-26",11.8185,11.8185,11.411,11.411,1200.0],["1997-11-28",11.2072,11.2072,11.2072,11.2072,300.0],["1997-12-01",11.1053,11.1053,11.0034,11.0034,2700.0],["1997-12-02",11.0034,11.0034,11.0034,11.0034,500.0],["1997-12-03",11.0034,11.2072,11.0034,11.0034,2700.0],["1997-12-04",11.0034,11.0034,11.0034,11.0034,200.0],["1997-12-05",11.0034,11.0034,11.0034,11.0034,600.0],["1997-12-08",11.0034,11.1053,11.0034,11.1053,2100.0],["1997-12-09",11.1053,11.2072,11.0034,11.0034,8900.0],["1997-12-10",11.0034,11.0034,11.0034,11.0034,1900.0],["1997-12-11",10.9584,10.9584,10.9584,10.9584,200.0],["1997-12-12",10.9584,11.1632,10.9584,11.1632,900.0],["1997-12-15",11.8801,13.0067,11.8801,12.1873,16800.0],["1997-12-16",12.3922,12.3922,11.1632,11.1632,6800.0],["1997-12-17",11.1632,11.7265,11.1632,11.7265,3500.0],["1997-12-18",11.7265,12.2898,11.7265,12.2898,4500.0],["1997-12-19",12.597,13.5187,12.597,13.3139,9000.0],["1997-12-22",13.5187,13.5187,13.0067,13.1091,1100.0],["1997-12-23",13.1091,13.5187,13.0579,13.5187,2700.0],["1997-12-24",13.3651,13.3651,13.3651,13.3651,100.0],["1997-12-26",13.5699,13.6723,13.5699,13.6723,200.0],["1997-12-29",13.8772,14.4917,13.7748,13.9796,12300.0],["1997-12-30",13.762,14.2516,13.762,14.034,1200.0],["1997-12-31",14.2516,14.2516,13.5988,14.034,1800.0],["1998-01-02",14.2516,15.2307,14.2516,15.0675,9200.0],["1998-01-05",15.5571,15.6659,15.4483,15.5027,3800.0],["1998-01-06",15.4483,15.4483,15.3395,15.3395,600.0],["1998-01-07",15.1219,15.1219,14.5779,14.5779,1500.0],["1998-01-08",14.3604,14.3604,13.8164,13.8164,3900.0],["1998-01-09",13.5988,13.5988,13.3812,13.3812,1400.0],["1998-01-12",13.1637,13.1637,12.7285,12.7285,1300.0],["1998-01-13",12.5109,13.0549,12.4021,13.0549,1100.0],["1998-01-14",13.2725,13.3812,13.1093,13.1637,2000.0],["1998-01-15",13.0549,13.7076,13.0549,13.49,2200.0],["1998-01-16",13.2725,14.2516,13.2725,14.2516,1600.0],["1998-01-20",14.1428,14.1428,13.49,13.49,3100.0],["1998-01-21",13.2725,13.9252,13.2725,13.9252,2800.0],["1998-01-22",13.9252,13.9252,13.9252,13.9252,1800.0],["1998-01-23",14.2516,14.2516,14.2516,14.2516,500.0],["1998-01-26",14.6867,14.6867,14.034,14.034,1400.0],["1998-01-27",13.9252,13.9252,13.762,13.762,1600.0],["1998-01-28",13.762,13.762,13.5988,13.762,500.0],["1998-01-29",13.9796,13.9796,13.8708,13.8708,1300.0],["1998-01-30",13.8708,13.8708,13.8164,13.8708,1200.0],["1998-02-02",13.7076,13.7076,13.7076,13.7076,100.0],["1998-02-03",13.9252,13.9252,13.1637,13.5988,2900.0],["1998-02-04",13.49,13.5988,13.4356,13.4356,1400.0],["1998-02-05",13.3812,13.3812,13.3812,13.3812,100.0],["1998-02-06",13.3812,13.49,13.3812,13.49,1900.0],["1998-02-09",13.3812,13.3812,13.3812,13.3812,1000.0],["1998-02-10",13.3812,13.3812,13.1637,13.1637,1800.0],["1998-02-11",13.3812,13.3812,13.1637,13.1637,1700.0],["1998-02-12",13.3812,13.3812,13.0549,13.0549,700.0],["1998-02-13",13.0549,13.0549,13.0549,13.0549,100.0],["1998-02-17",13.49,13.49,13.3812,13.3812,1300.0],["1998-02-18",13.2725,13.2725,13.0549,13.0549,1200.0],["1998-02-19",13.2725,13.49,13.0549,13.49,1100.0],["1998-02-20",13.2725,13.2725,13.0549,13.2725,400.0],["1998-02-23",13.0549,13.2181,13.0549,13.2181,800.0],["1998-02-24",12.8373,12.8917,12.8373,12.8917,900.0],["1998-02-25",12.6741,12.7285,12.6741,12.6741,2000.0],["1998-02-26",12.7285,13.2181,12.7285,13.2181,2000.0],["1998-02-27",13.2181,13.4356,13.2181,13.2181,1000.0],["1998-03-02",13.2181,13.2725,13.2181,13.2725,2200.0],["1998-03-03",13.2725,13.2725,13.2725,13.2725,600.0],["1998-03-04",13.4356,14.034,13.4356,13.9252,6200.0],["1998-03-05",13.7076,13.7076,13.7076,13.7076,300.0],["1998-03-06",13.8164,13.8164,13.7076,13.7076,1000.0],["1998-03-09",13.5988,13.5988,13.2725,13.2725,6500.0],["1998-03-10",13.2725,13.49,13.2725,13.49,600.0],["1998-03-11",13.2923,13.2923,13.2374,13.2374,1100.0],["1998-03-12",13.2374,13.2374,13.2374,13.2374,100.0],["1998-03-13",13.2374,13.2374,13.2374,13.2374,400.0],["1998-03-16",13.2374,13.2374,13.2374,13.2374,600.0],["1998-03-17",13.2923,13.6219,13.2923,13.4022,700.0],["1998-03-18",13.4022,13.4022,13.4022,13.4022,300.0],["1998-03-19",13.4022,13.6219,13.4022,13.6219,1700.0],["1998-03-20",13.6219,13.6768,13.6219,13.6768,200.0],["1998-03-23",13.7317,14.0613,13.7317,14.0613,4900.0],["1998-03-24",14.0613,14.1711,14.0613,14.1711,700.0],["1998-03-25",14.3908,16.0386,14.3908,15.5992,9800.0],["1998-03-26",15.764,15.764,15.5443,15.5443,400.0],["1998-03-27",15.3246,15.5992,15.1598,15.5992,800.0],["1998-03-30",15.3795,15.3795,15.1598,15.1598,600.0],["1998-03-31",15.3795,15.7091,15.3795,15.5992,3700.0],["1998-04-01",15.3795,15.764,15.1598,15.4344,2000.0],["1998-04-02",15.3246,15.3246,15.3246,15.3246,100.0],["1998-04-03",15.1049,15.1049,14.8852,14.8852,1000.0],["1998-04-06",14.6655,14.9401,14.6655,14.9401,500.0],["1998-04-07",14.8303,14.8303,14.8303,14.8303,100.0],["1998-04-08",14.6105,14.6105,14.3908,14.3908,400.0],["1998-04-09",14.1711,14.3908,13.9514,14.3908,700.0],["1998-04-13",14.281,14.281,14.281,14.281,200.0],["1998-04-14",14.281,14.281,14.281,14.281,0.0],["1998-04-15",14.5007,14.5007,13.9514,13.9514,700.0],["1998-04-16",13.7317,13.9514,13.6219,13.6219,2200.0],["1998-04-17",13.2923,13.512,13.2923,13.512,6800.0],["1998-04-20",13.4022,13.4022,13.2923,13.2923,200.0],["1998-04-21",13.2923,13.512,13.2923,13.4022,1500.0],["1998-04-22",13.4022,13.4022,13.4022,13.4022,100.0],["1998-04-23",13.4022,13.4022,13.4022,13.4022,2600.0],["1998-04-24",12.9627,13.4022,12.9627,13.4022,4500.0],["1998-04-27",13.4022,13.6219,13.4022,13.6219,2000.0],["1998-04-28",13.512,13.512,13.4571,13.4571,400.0],["1998-04-29",13.4022,13.4571,13.4022,13.4571,600.0],["1998-04-30",13.4571,13.4571,13.4571,13.4571,200.0],["1998-05-01",13.6768,13.6768,13.4022,13.4022,700.0],["1998-05-04",13.4022,13.4022,13.4022,13.4022,100.0],["1998-05-05",13.4571,13.4571,13.4571,13.4571,3600.0],["1998-05-06",13.5669,13.5669,13.5669,13.5669,200.0],["1998-05-07",13.5669,13.5669,13.4022,13.4022,2600.0],["1998-05-08",13.4022,13.4022,13.4022,13.4022,0.0],["1998-05-11",13.4022,13.5669,13.4022,13.5669,700.0],["1998-05-12",13.6219,13.6219,13.4022,13.4022,2100.0],["1998-05-13",13.4022,13.4022,13.4022,13.4022,400.0],["1998-05-14",13.6219,13.8416,13.512,13.7317,1200.0],["1998-05-15",13.7317,13.8416,13.7317,13.7317,300.0],["1998-05-18",13.8965,13.9514,13.4022,13.4022,1300.0],["1998-05-19",13.8416,14.0613,13.6219,14.0613,2200.0],["1998-05-20",13.9514,13.9514,13.9514,13.9514,100.0],["1998-05-21",13.7317,13.7317,13.4571,13.4571,700.0],["1998-05-22",13.4571,13.4571,13.4571,13.4571,300.0],["1998-05-26",13.4571,13.4571,13.4571,13.4571,600.0],["1998-05-27",13.4022,13.4022,13.4022,13.4022,2700.0],["1998-05-28",13.4571,13.4571,13.4022,13.4022,1900.0],["1998-05-29",13.4022,13.4022,13.4022,13.4022,400.0],["1998-06-01",13.4022,14.0613,13.4022,14.0613,2800.0],["1998-06-02",13.9171,13.9171,13.6953,13.6953,400.0],["1998-06-03",13.6953,13.6953,13.6953,13.6953,0.0],["1998-06-04",13.5844,13.5844,13.529,13.529,400.0],["1998-06-05",13.529,13.529,13.529,13.529,500.0],["1998-06-08",13.529,13.529,13.529,13.529,3300.0],["1998-06-09",13.529,13.529,13.529,13.529,600.0],["1998-06-10",13.7508,13.7508,13.7508,13.7508,100.0],["1998-06-11",13.7508,13.7508,13.7508,13.7508,0.0],["1998-06-12",13.529,13.529,13.529,13.529,300.0],["1998-06-15",13.529,13.529,13.529,13.529,100.0],["1998-06-16",13.6399,13.6953,13.529,13.529,400.0],["1998-06-17",13.529,13.529,13.529,13.529,0.0],["1998-06-18",13.529,13.8617,13.529,13.8062,3100.0],["1998-06-19",13.8617,14.1389,13.8617,14.028,3400.0],["1998-06-22",14.1943,14.4161,13.8617,14.1943,1800.0],["1998-06-23",14.1943,14.1943,14.1943,14.1943,1000.0],["1998-06-24",14.6379,14.6934,14.3052,14.4716,55100.0],["1998-06-25",14.4716,14.6379,14.3052,14.6379,10200.0],["1998-06-26",14.6934,14.6934,14.2498,14.527,4500.0],["1998-06-29",14.527,14.6379,14.2498,14.2498,2200.0],["1998-06-30",14.4161,14.4161,14.1943,14.1943,6500.0],["1998-07-01",14.1943,14.4161,14.1943,14.4161,400.0],["1998-07-02",14.1943,14.1943,14.1943,14.1943,500.0],["1998-07-06",14.0835,14.1943,13.9726,13.9726,1000.0],["1998-07-07",13.9726,14.3607,13.8617,13.8617,1900.0],["1998-07-08",13.9726,13.9726,13.6953,13.6953,3500.0],["1998-07-09",13.6399,13.7508,13.3626,13.7508,2200.0],["1998-07-10",13.529,13.5844,13.3626,13.4181,2100.0],["1998-07-13",13.529,13.6399,13.3072,13.3072,1900.0],["1998-07-14",13.4735,13.4735,13.03,13.03,500.0],["1998-07-15",13.1963,13.6399,12.9745,13.3072,5500.0],["1998-07-16",13.3072,13.3072,13.0854,13.0854,200.0],["1998-07-17",12.9191,13.0854,12.6418,12.6418,4500.0],["1998-07-20",12.3092,12.4201,12.1983,12.4201,1900.0],["1998-07-21",12.4201,13.1963,12.4201,12.6418,2000.0],["1998-07-22",12.5309,12.5309,12.5309,12.5309,300.0],["1998-07-23",12.5309,12.5309,12.5309,12.5309,100.0],["1998-07-24",12.5309,13.0854,12.5309,12.7527,5100.0],["1998-07-27",12.5309,12.7527,12.5309,12.7527,4600.0],["1998-07-28",12.5309,12.6418,12.5309,12.5309,1800.0],["1998-07-29",12.7527,12.7527,12.6418,12.6418,300.0],["1998-07-30",12.6418,12.6418,12.6418,12.6418,700.0],["1998-07-31",12.7527,12.7527,12.7527,12.7527,200.0],["1998-08-03",12.5309,12.5309,11.9765,11.9765,6300.0],["1998-08-04",11.8656,12.3092,11.8656,12.3092,1100.0],["1998-08-05",12.0874,13.0854,12.0874,12.8636,8900.0],["1998-08-06",12.8636,12.8636,12.8636,12.8636,0.0],["1998-08-07",12.8636,12.8636,12.8636,12.8636,0.0],["1998-08-10",12.6973,12.6973,12.6973,12.6973,300.0],["1998-08-11",12.6418,12.6418,12.6418,12.6418,400.0],["1998-08-12",12.6418,12.6418,12.6418,12.6418,400.0],["1998-08-13",12.8636,12.9745,12.8636,12.9745,300.0],["1998-08-14",12.7527,12.7527,12.6418,12.6418,300.0],["1998-08-17",12.6418,12.6418,12.6418,12.6418,0.0],["1998-08-18",12.5309,12.5309,12.5309,12.5309,700.0],["1998-08-19",12.7527,12.8636,12.3092,12.3092,1100.0],["1998-08-20",12.1983,12.3092,12.0874,12.3092,900.0],["1998-08-21",12.1983,12.1983,12.0874,12.0874,1900.0],["1998-08-24",11.9765,11.9765,11.9765,11.9765,400.0],["1998-08-25",12.1983,12.3092,12.1983,12.3092,300.0],["1998-08-26",12.4201,12.4201,11.9765,12.1983,600.0],["1998-08-27",11.9765,11.9765,11.9765,11.9765,1900.0],["1998-08-28",11.7547,11.9765,11.7547,11.9765,1500.0],["1998-08-31",12.0874,12.0874,11.7547,11.7547,1600.0],["1998-09-01",11.9765,12.4201,11.9765,12.4201,2000.0],["1998-09-02",12.5864,12.5864,12.3646,12.3646,1100.0],["1998-09-03",12.2537,12.2537,12.0874,12.0874,1100.0],["1998-09-04",11.9765,11.9765,11.8101,11.8101,2000.0],["1998-09-08",11.6992,11.6992,11.6992,11.6992,2000.0],["1998-09-09",11.5884,11.5884,11.3111,11.3111,900.0],["1998-09-10",11.3111,11.3111,11.3111,11.3111,0.0],["1998-09-11",11.5019,11.6141,11.5019,11.6141,600.0],["1998-09-14",11.6141,11.6702,11.6141,11.6702,2000.0],["1998-09-15",11.8946,11.8946,11.8946,11.8946,200.0],["1998-09-16",11.8946,11.8946,11.2214,11.4458,9800.0],["1998-09-17",11.6702,12.0068,11.4458,11.6702,4100.0],["1998-09-18",11.558,11.7263,11.558,11.7263,2100.0],["1998-09-21",11.6141,11.7824,11.558,11.7824,1700.0],["1998-09-22",11.8946,12.1191,11.8946,12.1191,3600.0],["1998-09-23",12.0068,12.0068,12.0068,12.0068,200.0],["1998-09-24",12.0068,12.0068,12.0068,12.0068,0.0],["1998-09-25",11.7824,11.7824,11.7824,11.7824,200.0],["1998-09-28",11.7824,11.7824,11.7824,11.7824,0.0],["1998-09-29",11.7824,11.7824,11.7824,11.7824,0.0],["1998-09-30",11.7824,11.9507,11.7824,11.7824,1700.0],["1998-10-01",11.7824,11.7824,11.558,11.558,2400.0],["1998-10-02",11.558,11.6702,11.558,11.6702,600.0],["1998-10-05",11.558,11.558,11.558,11.558,100.0],["1998-10-06",11.5019,11.7824,11.5019,11.7824,1500.0],["1998-10-07",11.4458,11.558,11.4458,11.4458,2700.0],["1998-10-08",11.4458,11.4458,11.1652,11.1652,2200.0],["1998-10-09",11.053,11.2775,10.9408,10.9408,1900.0],["1998-10-12",11.1652,11.4458,11.1652,11.4458,1700.0],["1998-10-13",11.6702,11.6702,11.6702,11.6702,600.0],["1998-10-14",11.6702,11.6702,11.6702,11.6702,1000.0],["1998-10-15",11.7824,11.7824,11.7824,11.7824,500.0],["1998-10-16",11.7263,11.7263,11.7263,11.7263,100.0],["1998-10-19",11.7824,11.7824,11.7824,11.7824,100.0],["1998-10-20",11.7824,12.4557,11.7824,12.4557,2300.0],["1998-10-21",12.4557,12.4557,12.4557,12.4557,400.0],["1998-10-22",12.4557,12.4557,12.1191,12.1191,2000.0],["1998-10-23",12.3435,12.4557,12.0068,12.0068,1100.0],["1998-10-26",11.8946,11.8946,11.8946,11.8946,100.0],["1998-10-27",11.6702,11.6702,11.6702,11.6702,100.0],["1998-10-28",11.3336,11.3336,11.3336,11.3336,1300.0],["1998-10-29",11.558,11.6141,11.4458,11.6141,1100.0],["1998-10-30",11.3897,11.4458,11.2214,11.4458,2600.0],["1998-11-02",11.3336,11.6141,11.2214,11.6141,2500.0],["1998-11-03",11.5019,11.7263,11.4458,11.7263,2400.0],["1998-11-04",11.7263,11.7263,11.7263,11.7263,0.0],["1998-11-05",11.5019,11.5019,11.3336,11.3336,500.0],["1998-11-06",11.7263,11.8946,11.6702,11.6702,1700.0],["1998-11-09",11.8946,13.0168,11.6702,11.8946,18900.0],["1998-11-10",11.7824,11.7824,11.3336,11.4458,1700.0],["1998-11-11",11.2214,11.2214,10.6603,11.1091,3800.0],["1998-11-12",11.053,11.1091,10.8847,10.8847,2000.0],["1998-11-13",10.9969,10.9969,10.9969,10.9969,1900.0],["1998-11-16",11.1091,11.1652,10.9969,11.1652,1800.0],["1998-11-17",11.2214,11.3336,11.1091,11.1091,3000.0],["1998-11-18",10.9969,11.1091,10.9969,11.1091,700.0],["1998-11-19",11.1091,11.1091,11.1091,11.1091,600.0],["1998-11-20",11.1091,11.1091,11.1091,11.1091,1600.0],["1998-11-23",11.3336,11.3336,11.1091,11.1091,1700.0],["1998-11-24",10.9969,11.4458,10.8847,10.9969,4400.0],["1998-11-25",11.2214,11.2214,10.9969,10.9969,900.0],["1998-11-27",10.9969,10.9969,10.9969,10.9969,0.0],["1998-11-30",10.9969,10.9969,10.8847,10.9408,3000.0],["1998-12-01",10.8847,10.9969,10.8286,10.8286,2300.0],["1998-12-02",10.8286,10.8286,10.8286,10.8286,400.0],["1998-12-03",10.8286,10.9969,10.8286,10.9969,2400.0],["1998-12-04",11.1091,11.3336,11.1091,11.3336,1700.0],["1998-12-07",11.3336,11.4458,11.3336,11.3336,2800.0],["1998-12-08",11.3336,11.3336,11.2213,11.3336,5300.0],["1998-12-09",11.2213,11.3897,10.9969,11.3336,5600.0],["1998-12-10",11.2214,11.2214,11.2214,11.2214,400.0],["1998-12-11",11.1305,11.3576,11.0169,11.1305,1600.0],["1998-12-14",11.3576,11.528,11.1305,11.1305,2800.0],["1998-12-15",11.0169,11.2441,11.0169,11.2441,1200.0],["1998-12-16",11.1305,11.1305,11.0169,11.0169,1500.0],["1998-12-17",11.0169,11.3009,11.0169,11.0169,1500.0],["1998-12-18",11.2441,11.3576,11.0169,11.0169,2500.0],["1998-12-21",10.9033,10.9033,10.449,10.6762,2400.0],["1998-12-22",10.9033,11.1305,10.6762,11.1305,4400.0],["1998-12-23",11.0169,11.3576,10.9033,11.1873,2400.0],["1998-12-24",11.3009,11.4712,11.1305,11.4712,1000.0],["1998-12-28",11.3576,11.3576,11.1305,11.2441,2800.0],["1998-12-29",11.1305,11.3576,11.1305,11.2441,4400.0],["1998-12-30",11.0737,11.0737,11.0737,11.0737,100.0],["1998-12-31",11.3009,11.6416,11.2441,11.6416,8700.0],["1999-01-04",11.5848,11.7552,11.3576,11.5848,5100.0],["1999-01-05",11.528,11.6984,11.2441,11.6984,1600.0],["1999-01-06",12.1527,12.2663,11.3576,11.8119,27400.0],["1999-01-07",11.9255,12.0391,11.6984,12.0391,3600.0],["1999-01-08",12.0391,12.1527,11.528,11.6416,4000.0],["1999-01-11",11.3576,11.6984,11.0169,11.6984,4500.0],["1999-01-12",11.6984,11.8119,11.4712,11.8119,3500.0],["1999-01-13",11.4712,11.7552,11.3576,11.3576,5400.0],["1999-01-14",11.1305,11.6984,10.9033,11.4712,14600.0],["1999-01-15",11.2441,11.5848,11.1305,11.3576,5800.0],["1999-01-19",11.2441,11.5848,11.1305,11.4144,5500.0],["1999-01-20",11.5848,11.8119,10.9033,11.5848,11900.0],["1999-01-21",11.8119,12.2663,11.8119,11.8687,50100.0],["1999-01-22",11.6416,12.1527,11.5848,12.1527,3000.0],["1999-01-25",11.8119,11.8119,11.4712,11.4712,2100.0],["1999-01-26",11.4712,11.8687,11.4712,11.4712,5600.0],["1999-01-27",11.3576,11.3576,11.1305,11.3576,6900.0],["1999-01-28",11.4712,11.8119,11.4712,11.5848,3400.0],["1999-01-29",11.4712,11.8119,11.4712,11.6984,3100.0],["1999-02-01",11.8119,11.8119,11.5848,11.6984,1200.0],["1999-02-02",11.5848,14.8785,11.2441,14.2538,66400.0],["1999-02-03",14.0267,14.0267,11.8687,12.0959,46800.0],["1999-02-04",12.2095,12.2095,11.8119,12.0391,3500.0],["1999-02-05",11.9255,11.9255,11.6984,11.8119,8100.0],["1999-02-08",11.5848,11.6984,11.4712,11.6984,3500.0],["1999-02-09",11.6984,11.6984,11.5848,11.6416,800.0],["1999-02-10",11.5848,11.5848,11.5848,11.5848,1000.0],["1999-02-11",11.4712,11.6984,11.4712,11.6984,800.0],["1999-02-12",11.5848,11.8119,11.5848,11.8119,1300.0],["1999-02-16",11.6984,11.6984,11.5848,11.5848,2200.0],["1999-02-17",11.4712,12.4366,11.3576,12.4366,22600.0],["1999-02-18",12.4934,12.4934,11.6416,11.6416,18400.0],["1999-02-19",11.4144,11.6984,11.2441,11.5848,10000.0],["1999-02-22",11.4144,11.5848,11.3576,11.3576,4000.0],["1999-02-23",11.3576,11.4712,10.9033,11.0169,7100.0],["1999-02-24",11.2441,11.6984,11.0737,11.0737,6700.0],["1999-02-25",11.2441,11.2441,11.1873,11.1873,1400.0],["1999-02-26",11.1305,11.4712,11.1305,11.4712,1600.0],["1999-03-01",11.6984,11.6984,11.4712,11.4712,2400.0],["1999-03-02",11.2441,11.4144,11.1305,11.3009,3100.0],["1999-03-03",11.1873,11.1873,11.1873,11.1873,100.0],["1999-03-04",11.1873,11.1873,11.1873,11.1873,900.0],["1999-03-05",11.2441,11.4712,11.2441,11.2441,900.0],["1999-03-08",11.2441,11.5848,11.1873,11.1873,2000.0],["1999-03-09",11.1305,11.1873,11.1305,11.1305,3100.0],["1999-03-10",11.1305,11.4144,10.9033,11.4144,2300.0],["1999-03-11",11.265,11.265,11.265,11.265,600.0],["1999-03-12",11.265,11.4949,11.15,11.4949,1000.0],["1999-03-15",11.265,11.265,11.0351,11.15,1800.0],["1999-03-16",11.15,11.2075,10.8052,11.0351,2200.0],["1999-03-17",11.15,11.3799,11.0351,11.0351,700.0],["1999-03-18",11.265,11.265,10.9201,11.15,2100.0],["1999-03-19",11.15,11.4949,11.0926,11.4949,2000.0],["1999-03-22",11.3799,11.3799,11.3799,11.3799,200.0],["1999-03-23",11.265,11.265,11.265,11.265,100.0],["1999-03-24",11.15,11.3799,11.0926,11.3799,1700.0],["1999-03-25",11.0926,11.2075,10.8627,11.2075,1500.0],["1999-03-26",11.0351,11.0351,11.0351,11.0351,1400.0],["1999-03-29",11.0351,11.0351,10.9202,11.0351,1800.0],["1999-03-30",10.9201,10.9776,10.8052,10.9776,2800.0],["1999-03-31",10.9201,11.3799,10.6903,10.6903,9500.0],["1999-04-01",10.6903,10.9201,10.6903,10.9201,4400.0],["1999-04-05",10.6903,10.6903,10.5753,10.5753,2800.0],["1999-04-06",10.8052,10.9201,10.6903,10.9201,1000.0],["1999-04-07",10.5753,11.0351,10.4604,10.6903,4100.0],["1999-04-08",10.5753,10.9201,10.5753,10.9201,2700.0],["1999-04-09",11.15,11.15,10.9202,11.0351,2700.0],["1999-04-12",11.0926,11.0926,10.8627,10.8627,600.0],["1999-04-13",10.9776,11.15,10.9776,11.15,13000.0],["1999-04-14",11.0351,11.0351,10.6903,11.0351,3400.0],["1999-04-15",11.0351,11.0351,11.0351,11.0351,0.0],["1999-04-16",10.9776,10.9776,10.9776,10.9776,500.0],["1999-04-19",10.8627,10.8627,10.7477,10.7477,400.0],["1999-04-20",10.9776,10.9776,10.7477,10.7477,900.0],["1999-04-21",10.8627,10.8627,10.7477,10.7477,800.0],["1999-04-22",10.5178,11.3799,10.5178,10.9201,33500.0],["1999-04-23",11.15,11.3799,10.6903,10.6903,3800.0],["1999-04-26",10.6903,10.6903,10.6903,10.6903,0.0],["1999-04-27",10.8052,10.9202,10.6903,10.8627,1900.0],["1999-04-28",10.9201,10.9201,10.7477,10.7477,900.0],["1999-04-29",10.7477,10.7477,10.7477,10.7477,200.0],["1999-04-30",10.7477,10.9202,10.7477,10.8627,400.0],["1999-05-03",10.8627,10.8627,10.8627,10.8627,100.0],["1999-05-04",10.8627,10.8627,10.8627,10.8627,100.0],["1999-05-05",10.8627,11.0351,10.8627,11.0351,1000.0],["1999-05-06",11.15,11.15,10.9776,10.9776,2000.0],["1999-05-07",11.0926,11.0926,11.0351,11.0351,1000.0],["1999-05-10",11.0351,11.0351,11.0351,11.0351,200.0],["1999-05-11",11.0351,11.0351,10.9202,11.0351,1200.0],["1999-05-12",11.0926,11.0926,11.0351,11.0351,1300.0],["1999-05-13",10.9776,10.9776,10.9776,10.9776,200.0],["1999-05-14",10.9776,10.9776,10.8627,10.8627,1500.0],["1999-05-17",10.7477,10.8052,10.6903,10.6903,700.0],["1999-05-18",10.7477,10.8052,10.6328,10.6903,4800.0],["1999-05-19",10.6903,10.9202,10.6903,10.8052,1600.0],["1999-05-20",10.9776,11.0351,10.9776,11.0351,1600.0],["1999-05-21",11.0351,11.15,10.9776,11.15,22900.0],["1999-05-24",11.0351,11.0351,11.0351,11.0351,200.0],["1999-05-25",10.9202,11.0351,10.8627,10.8627,1400.0],["1999-05-26",10.8052,10.9776,10.8052,10.9776,2600.0],["1999-05-27",10.8627,11.0351,10.7477,10.9201,4500.0],["1999-05-28",10.8052,10.9202,10.8052,10.8627,900.0],["1999-06-01",10.8627,11.2075,10.5753,10.8052,11500.0],["1999-06-02",10.9201,10.9776,10.9201,10.9776,600.0],["1999-06-03",11.0351,11.0351,10.9201,10.9201,200.0],["1999-06-04",10.8052,11.0351,10.8052,11.0351,1100.0],["1999-06-07",11.0351,11.0351,11.0351,11.0351,1200.0],["1999-06-08",11.0351,11.0351,10.8052,10.9201,12800.0],["1999-06-09",11.0351,11.0351,11.0351,11.0351,2500.0],["1999-06-10",11.233,11.6404,11.233,11.6404,31300.0],["1999-06-11",11.524,11.6404,11.4076,11.4076,3000.0],["1999-06-14",11.4658,11.4658,11.4076,11.4076,700.0],["1999-06-15",11.524,11.524,11.2912,11.524,1300.0],["1999-06-16",11.6404,11.6404,11.2912,11.2912,1600.0],["1999-06-17",11.5822,11.5822,11.2912,11.2912,2200.0],["1999-06-18",11.2912,11.2912,11.2912,11.2912,200.0],["1999-06-21",11.2912,11.524,11.2912,11.524,400.0],["1999-06-22",11.524,11.524,11.524,11.524,0.0],["1999-06-23",11.6404,11.6404,11.6404,11.6404,1000.0],["1999-06-24",11.6404,11.6404,11.6404,11.6404,0.0],["1999-06-25",11.524,11.524,11.4658,11.524,700.0],["1999-06-28",11.4658,11.5822,11.4076,11.5822,1000.0],["1999-06-29",11.6404,11.6404,11.1748,11.524,2800.0],["1999-06-30",11.4076,11.6404,11.3494,11.6404,3000.0],["1999-07-01",11.524,11.6986,11.4658,11.4658,2400.0],["1999-07-02",11.4076,11.6404,11.4076,11.6404,2200.0],["1999-07-06",11.4076,11.6404,11.4076,11.6404,800.0],["1999-07-07",11.524,11.6404,11.4658,11.4658,1600.0],["1999-07-08",11.524,11.524,11.4076,11.4076,4400.0],["1999-07-09",11.2912,11.2912,11.2912,11.2912,200.0],["1999-07-12",11.1748,11.1748,11.0584,11.1748,1600.0],["1999-07-13",11.1748,11.524,11.1748,11.4076,1900.0],["1999-07-14",11.524,11.524,11.3494,11.3494,2400.0],["1999-07-15",11.3494,11.3494,11.1166,11.1166,4000.0],["1999-07-16",11.1748,11.1748,11.0584,11.0584,4200.0],["1999-07-19",11.0584,11.6404,11.0584,11.524,10200.0],["1999-07-20",11.2912,11.2912,11.1748,11.233,7100.0],["1999-07-21",11.2912,11.9896,11.2912,11.9896,12500.0],["1999-07-22",11.8732,12.4552,11.6404,12.1642,72800.0],["1999-07-23",12.2806,12.2806,12.2806,12.2806,200.0],["1999-07-26",12.106,12.3388,12.106,12.106,1800.0],["1999-07-27",12.106,12.5134,12.106,12.2224,19100.0],["1999-07-28",12.397,12.397,11.6986,11.8732,6700.0],["1999-07-29",11.7568,11.7568,11.6404,11.6404,200.0],["1999-07-30",11.6404,11.6404,11.6404,11.6404,0.0],["1999-08-02",11.7568,11.9896,11.4076,11.6404,3600.0],["1999-08-03",11.524,11.524,11.524,11.524,400.0],["1999-08-04",11.524,11.524,11.524,11.524,0.0],["1999-08-05",11.6404,11.6404,11.524,11.524,900.0],["1999-08-06",11.524,11.7568,11.524,11.7568,2800.0],["1999-08-09",11.6404,11.815,11.6404,11.815,1800.0],["1999-08-10",11.7568,11.7568,11.6404,11.6404,2200.0],["1999-08-11",11.524,11.524,11.524,11.524,100.0],["1999-08-12",11.4076,11.6404,11.4076,11.6404,2000.0],["1999-08-13",11.524,11.524,11.524,11.524,800.0],["1999-08-16",11.6986,11.6986,11.4658,11.4658,1100.0],["1999-08-17",11.4658,11.4658,11.4658,11.4658,0.0],["1999-08-18",11.4658,11.815,11.4658,11.6404,2800.0],["1999-08-19",11.6404,11.6404,11.6404,11.6404,0.0],["1999-08-20",11.524,11.524,11.524,11.524,900.0],["1999-08-23",11.3494,11.4658,11.3494,11.4658,800.0],["1999-08-24",11.3494,11.4076,11.2912,11.4076,2900.0],["1999-08-25",11.4076,11.4076,11.2912,11.2912,3600.0],["1999-08-26",11.3494,11.3494,11.1748,11.1748,4400.0],["1999-08-27",11.0584,11.4658,11.0584,11.2912,1600.0],["1999-08-30",11.0584,11.2912,11.0002,11.1748,3200.0],["1999-08-31",11.3494,11.6404,11.1748,11.4658,28700.0],["1999-09-01",11.2912,11.2912,11.2912,11.2912,1800.0],["1999-09-02",11.1748,11.3494,11.1748,11.3494,600.0],["1999-09-03",11.524,11.524,11.524,11.524,500.0],["1999-09-07",11.524,11.524,11.524,11.524,0.0],["1999-09-08",11.3494,11.524,11.3494,11.524,500.0],["1999-09-09",11.3494,11.3494,11.3494,11.3494,200.0],["1999-09-10",11.3494,11.3494,11.3494,11.3494,0.0],["1999-09-13",11.1748,11.2912,11.0002,11.2912,1100.0],["1999-09-14",11.1748,11.2912,11.1748,11.2912,200.0],["1999-09-15",11.1748,11.233,11.1748,11.233,1200.0],["1999-09-16",11.3744,11.3744,11.3744,11.3744,1100.0],["1999-09-17",11.4334,11.4334,11.4334,11.4334,300.0],["1999-09-20",11.4334,11.4334,11.4334,11.4334,0.0],["1999-09-21",11.4334,11.4334,11.4334,11.4334,800.0],["1999-09-22",11.4334,11.4334,11.4334,11.4334,1100.0],["1999-09-23",11.5512,11.5512,11.5512,11.5512,1000.0],["1999-09-24",11.1976,11.5512,11.1976,11.5512,2400.0],["1999-09-27",11.5512,11.5512,11.5512,11.5512,700.0],["1999-09-28",11.787,11.787,11.787,11.787,1700.0],["1999-09-29",11.787,11.787,11.3744,11.5512,14500.0],["1999-09-30",11.4334,11.4334,10.2547,10.2547,33500.0],["1999-10-01",10.6083,11.4923,10.6083,11.4923,15400.0],["1999-10-04",11.6691,11.728,11.4923,11.728,2300.0],["1999-10-05",11.5512,11.6691,11.3155,11.4923,11400.0],["1999-10-06",11.3155,11.3155,10.7261,11.3155,6300.0],["1999-10-07",11.4334,11.4923,11.4334,11.4923,2200.0],["1999-10-08",11.4923,11.4923,11.4923,11.4923,0.0],["1999-10-11",11.3155,11.4923,11.3155,11.4923,500.0],["1999-10-12",11.3744,11.3744,11.3155,11.3155,400.0],["1999-10-13",11.1976,11.3744,11.1976,11.3744,2100.0],["1999-10-14",11.1976,11.3744,11.1976,11.3744,1100.0],["1999-10-15",11.3744,11.3744,11.3744,11.3744,0.0],["1999-10-18",11.1976,11.8459,11.1976,11.8459,19000.0],["1999-10-19",11.728,11.787,11.6102,11.787,1300.0],["1999-10-20",11.9048,11.9048,11.9048,11.9048,3100.0],["1999-10-21",11.9048,11.9048,11.728,11.728,400.0],["1999-10-22",11.5512,11.728,11.3744,11.728,1700.0],["1999-10-25",11.6102,11.8459,11.6102,11.8459,700.0],["1999-10-26",11.787,11.787,11.6691,11.787,2800.0],["1999-10-27",11.6102,11.6102,11.6102,11.6102,900.0],["1999-10-28",11.4334,11.787,11.4334,11.787,2700.0],["1999-10-29",11.728,11.787,11.4334,11.787,2000.0],["1999-11-01",11.6102,11.6102,11.5512,11.6102,700.0],["1999-11-02",11.5512,11.5512,11.5512,11.5512,800.0],["1999-11-03",11.5512,11.5512,11.5512,11.5512,400.0],["1999-11-04",11.5512,11.5512,11.4334,11.4923,800.0],["1999-11-05",11.4334,11.4923,11.4334,11.4334,600.0],["1999-11-08",11.3155,11.3155,11.3155,11.3155,100.0],["1999-11-09",11.1976,11.3744,11.1976,11.3744,1500.0],["1999-11-10",11.3155,11.787,11.3155,11.787,32500.0],["1999-11-11",11.6691,11.8459,11.6691,11.8459,8800.0],["1999-11-12",11.728,12.1995,11.728,12.0227,23000.0],["1999-11-15",12.1406,12.1406,12.0227,12.0227,1200.0],["1999-11-16",11.9048,12.1995,11.787,12.0227,3200.0],["1999-11-17",12.0816,12.2585,12.0816,12.2585,48600.0],["1999-11-18",12.1406,12.1995,12.1406,12.1995,300.0],["1999-11-19",12.1406,12.1406,12.0227,12.0227,1200.0],["1999-11-22",11.9048,11.9048,11.9048,11.9048,800.0],["1999-11-23",12.0816,12.0816,11.9048,11.9048,1400.0],["1999-11-24",11.787,12.1995,11.787,12.0816,8500.0],["1999-11-26",12.0816,12.0816,12.0816,12.0816,0.0],["1999-11-29",12.0816,12.0816,12.0816,12.0816,0.0],["1999-11-30",11.9048,12.0816,11.8459,12.0816,3500.0],["1999-12-01",11.9638,12.3763,11.8459,12.0816,17100.0],["1999-12-02",12.1995,12.2585,12.0816,12.0816,1000.0],["1999-12-03",11.9638,12.2585,11.9048,12.1406,42800.0],["1999-12-06",12.0227,12.1995,12.0227,12.1995,1700.0],["1999-12-07",12.0227,12.1406,11.9638,12.1406,1400.0],["1999-12-08",12.0227,12.2585,11.9048,12.0816,19000.0],["1999-12-09",11.9048,12.0816,11.9048,12.0816,2700.0],["1999-12-10",11.9638,12.2585,11.9048,12.1406,17200.0],["1999-12-13",12.1048,12.1048,11.9855,12.0452,900.0],["1999-12-14",11.9259,12.2837,11.9259,11.9259,4800.0],["1999-12-15",11.9259,12.403,11.4489,11.4489,52500.0],["1999-12-16",11.4489,11.9855,11.4489,11.9259,2700.0],["1999-12-17",11.8067,12.3433,11.8067,12.0452,29400.0],["1999-12-20",12.1644,12.403,12.1644,12.2241,5800.0],["1999-12-21",12.1048,12.1048,11.8067,11.8663,3300.0],["1999-12-22",11.747,12.2837,11.5681,12.2837,16500.0],["1999-12-23",12.1644,12.1644,11.9855,12.0452,2500.0],["1999-12-27",11.8663,11.9259,11.8663,11.9259,1300.0],["1999-12-28",11.8663,11.9855,11.8067,11.9259,3500.0],["1999-12-29",12.0452,12.2837,12.0452,12.0452,14400.0],["1999-12-30",11.9259,12.0452,11.8067,12.0452,2000.0],["1999-12-31",11.9259,12.0452,11.8663,12.0452,2200.0],["2000-01-03",12.0452,12.0452,11.747,11.9259,2500.0],["2000-01-04",11.747,12.2837,11.747,12.0452,4000.0],["2000-01-05",11.9259,12.403,11.9259,12.3433,14400.0],["2000-01-06",12.2837,12.2837,12.1048,12.1644,600.0],["2000-01-07",12.0452,12.2837,11.9259,12.2837,1800.0],["2000-01-10",12.1644,12.1644,12.1048,12.1048,400.0],["2000-01-11",11.9855,11.9855,11.9259,11.9259,900.0],["2000-01-12",11.9259,11.9259,11.9259,11.9259,800.0],["2000-01-13",11.8067,11.9259,11.6874,11.9259,1900.0],["2000-01-14",11.8067,11.9259,11.6874,11.8067,1800.0],["2000-01-18",11.6874,11.9259,11.6874,11.9259,3900.0],["2000-01-19",12.0452,12.2241,12.0452,12.1048,10500.0],["2000-01-20",11.9259,11.9259,11.9259,11.9259,500.0],["2000-01-21",12.1048,12.1048,11.8067,11.8067,1800.0],["2000-01-24",11.6874,11.6874,11.6874,11.6874,1100.0],["2000-01-25",11.6278,11.6278,11.6278,11.6278,1100.0],["2000-01-26",11.6278,11.6278,11.6278,11.6278,100.0],["2000-01-27",11.6278,11.6278,11.5681,11.5681,4100.0],["2000-01-28",11.5681,11.5681,11.5681,11.5681,1300.0],["2000-01-31",11.4489,11.4489,11.4489,11.4489,1700.0],["2000-02-01",11.4489,11.6874,11.4489,11.5681,900.0],["2000-02-02",11.5681,11.6278,11.4489,11.6278,800.0],["2000-02-03",11.6278,11.8067,11.4489,11.4489,2300.0],["2000-02-04",11.3296,11.5681,11.3296,11.4489,2200.0],["2000-02-07",11.3296,11.5085,11.3296,11.3893,600.0],["2000-02-08",11.5681,11.5681,11.2104,11.2104,1200.0],["2000-02-09",11.0315,11.0315,10.9718,10.9718,1700.0],["2000-02-10",11.0911,11.0911,10.6141,10.6141,4500.0],["2000-02-11",10.6141,10.6141,10.6141,10.6141,0.0],["2000-02-14",10.4352,10.4352,10.4352,10.4352,5200.0],["2000-02-15",10.3159,10.7333,10.3159,10.7333,5300.0],["2000-02-16",10.5544,10.9718,10.5544,10.9718,4100.0],["2000-02-17",10.9718,11.2104,10.8526,11.1507,5400.0],["2000-02-18",11.0315,11.0315,10.8526,10.9718,600.0],["2000-02-22",10.9718,11.3296,10.9718,11.3296,11100.0],["2000-02-23",10.9718,11.4489,10.9718,11.3296,13800.0],["2000-02-24",11.3296,11.4489,11.3296,11.4489,7300.0],["2000-02-25",11.4489,11.5085,11.4489,11.5085,4200.0],["2000-02-28",11.4489,11.5681,11.4489,11.5681,800.0],["2000-02-29",11.4489,11.4489,11.4489,11.4489,1400.0],["2000-03-01",11.6278,11.6874,11.6278,11.6874,9500.0],["2000-03-02",11.5681,11.6874,11.5681,11.6874,2200.0],["2000-03-03",11.6874,11.6874,11.6874,11.6874,0.0],["2000-03-06",11.4489,11.8067,11.3296,11.8067,8300.0],["2000-03-07",11.6874,11.6874,11.6874,11.6874,1600.0],["2000-03-08",11.6874,11.6874,11.6874,11.6874,1900.0],["2000-03-09",11.5681,11.5681,11.4489,11.5085,4000.0],["2000-03-10",11.3296,11.5681,11.3296,11.4489,3300.0],["2000-03-13",11.3205,11.5022,11.3205,11.4416,3600.0],["2000-03-14",11.3811,11.3811,11.3205,11.3205,6100.0],["2000-03-15",11.3205,11.6232,11.3205,11.6232,3100.0],["2000-03-16",11.7443,11.7443,11.6838,11.6838,3200.0],["2000-03-17",11.5627,11.8048,11.5627,11.7443,4500.0],["2000-03-20",11.8654,11.8654,11.7443,11.8654,6400.0],["2000-03-21",11.9865,12.1075,11.9865,12.1075,4300.0],["2000-03-22",12.3497,12.4708,12.2286,12.3497,4200.0],["2000-03-23",12.2286,12.2286,12.2286,12.2286,300.0],["2000-03-24",12.1681,12.1681,12.1681,12.1681,5800.0],["2000-03-27",12.1681,12.3497,12.1681,12.3497,1800.0],["2000-03-28",12.3497,12.3497,11.7443,12.1681,7300.0],["2000-03-29",12.1681,12.2891,12.1681,12.2891,1600.0],["2000-03-30",12.2286,12.2286,12.1075,12.1075,1700.0],["2000-03-31",12.1075,12.1075,12.1075,12.1075,400.0],["2000-04-03",12.1075,12.4708,12.1075,12.4102,2800.0],["2000-04-04",12.4102,12.4102,12.4102,12.4102,1100.0],["2000-04-05",12.4102,12.4102,12.4102,12.4102,400.0],["2000-04-06",12.4102,12.4102,12.2286,12.2286,4900.0],["2000-04-07",12.2286,12.3497,12.2286,12.3497,200.0],["2000-04-10",12.2286,12.2286,12.1075,12.1075,500.0],["2000-04-11",11.9865,11.9865,11.8654,11.8654,1100.0],["2000-04-12",11.8654,11.8654,11.6232,11.8048,3100.0],["2000-04-13",11.6838,11.6838,11.5627,11.5627,1600.0],["2000-04-14",11.6232,11.6232,11.6232,11.6232,300.0],["2000-04-17",11.6232,11.6232,11.6232,11.6232,0.0],["2000-04-18",11.5627,11.6232,11.3811,11.4416,8000.0],["2000-04-19",11.26,11.26,11.26,11.26,700.0],["2000-04-20",11.26,11.26,11.26,11.26,300.0],["2000-04-24",11.1389,11.8654,11.1389,11.6232,10100.0],["2000-04-25",11.7443,11.7443,11.6232,11.7443,25200.0],["2000-04-26",11.7443,11.7443,11.5627,11.5627,20400.0],["2000-04-27",11.5627,11.5627,11.5627,11.5627,100.0],["2000-04-28",11.6232,11.7443,11.6232,11.7443,1400.0],["2000-05-01",11.6838,11.7443,11.6838,11.7443,500.0],["2000-05-02",11.6232,11.6232,11.5627,11.6232,400.0],["2000-05-03",11.6232,11.6232,11.5022,11.5022,500.0],["2000-05-04",11.6232,11.6232,11.5022,11.5022,1300.0],["2000-05-05",11.5022,11.5022,11.5022,11.5022,0.0],["2000-05-08",11.5022,11.5022,11.5022,11.5022,200.0],["2000-05-09",11.4416,11.4416,11.26,11.3811,5500.0],["2000-05-10",11.3205,11.3205,11.26,11.26,2000.0],["2000-05-11",11.26,11.26,11.0179,11.0179,34600.0],["2000-05-12",11.0179,11.0179,11.0179,11.0179,1100.0],["2000-05-15",11.1389,11.1389,10.8968,10.8968,7000.0],["2000-05-16",11.1389,11.1389,11.0179,11.0179,3500.0],["2000-05-17",10.8968,10.8968,10.8968,10.8968,800.0],["2000-05-18",10.8968,10.8968,10.8968,10.8968,0.0],["2000-05-19",10.7757,10.7757,10.7757,10.7757,300.0],["2000-05-22",10.7757,10.7757,10.7757,10.7757,500.0],["2000-05-23",10.6546,10.6546,10.6546,10.6546,600.0],["2000-05-24",10.6546,10.6546,10.2914,10.6546,8900.0],["2000-05-25",10.6546,10.6546,10.6546,10.6546,200.0],["2000-05-26",10.4125,10.4125,10.4125,10.4125,2500.0],["2000-05-30",10.4125,10.4125,10.4125,10.4125,200.0],["2000-05-31",10.2914,10.2914,10.2914,10.2914,4700.0],["2000-06-01",10.2914,10.2914,10.2914,10.2914,300.0],["2000-06-02",10.2914,10.2914,10.2914,10.2914,300.0],["2000-06-05",10.4125,10.6546,10.4125,10.6546,11800.0],["2000-06-06",10.6546,10.6546,10.5336,10.5336,2900.0],["2000-06-07",10.5335,10.5335,10.4125,10.4125,3100.0],["2000-06-08",10.4125,10.4125,10.4125,10.4125,900.0],["2000-06-09",10.4125,10.5941,10.4125,10.5941,3100.0],["2000-06-12",10.5335,10.5335,10.473,10.473,1100.0],["2000-06-13",10.6503,10.6503,10.5887,10.6503,4500.0],["2000-06-14",10.6503,10.6503,10.5887,10.5887,1200.0],["2000-06-15",10.4656,10.5888,9.6038,9.6038,8300.0],["2000-06-16",8.865,8.865,2.8319,2.955,142700.0],["2000-06-19",4.0631,4.6787,4.0631,4.4325,1055500.0],["2000-06-20",4.4325,4.4325,4.4325,4.4325,0.0],["2000-06-21",4.4325,4.4325,4.4325,4.4325,0.0],["2000-06-22",4.4325,4.4325,4.4325,4.4325,0.0],["2000-06-23",4.4325,4.4325,4.4325,4.4325,0.0],["2000-06-26",4.4325,4.4325,4.4325,4.4325,0.0],["2000-06-27",5.91,8.2494,5.7869,7.5722,1914700.0],["2000-06-28",7.6953,10.4656,7.6337,10.2809,223300.0],["2000-06-29",10.1578,11.9431,9.4191,11.6969,170000.0],["2000-06-30",11.5737,13.2975,11.3891,12.0047,85400.0],["2000-07-03",12.1278,12.6203,12.1278,12.5588,28900.0],["2000-07-05",12.4356,12.4356,12.0662,12.1894,41700.0],["2000-07-06",12.0047,12.0047,11.9431,11.9431,12000.0],["2000-07-07",11.9431,12.1894,11.9431,12.1278,4600.0],["2000-07-10",12.1278,12.1278,12.0047,12.0047,1600.0],["2000-07-11",11.8816,12.0047,11.8816,12.0047,19400.0],["2000-07-12",11.8816,11.8816,11.82,11.8816,5000.0],["2000-07-13",12.0047,12.0047,11.82,11.8816,5400.0],["2000-07-14",11.7584,11.7584,11.7584,11.7584,100.0],["2000-07-17",11.6969,11.7584,11.6969,11.7584,1700.0],["2000-07-18",11.6353,11.82,11.4506,11.82,6500.0],["2000-07-19",11.82,11.82,11.5738,11.6353,2600.0],["2000-07-20",11.5738,11.6969,11.5738,11.6969,3500.0],["2000-07-21",11.5738,11.5738,11.5738,11.5738,1100.0],["2000-07-24",11.5122,11.5122,11.5122,11.5122,200.0],["2000-07-25",11.4506,11.4506,11.4506,11.4506,600.0],["2000-07-26",11.4506,11.5122,11.4506,11.5122,10400.0],["2000-07-27",11.3275,12.5588,11.3275,12.5588,21000.0],["2000-07-28",12.7434,12.805,12.6819,12.6819,5700.0],["2000-07-31",12.6203,12.7434,12.6203,12.7434,2900.0],["2000-08-01",12.7434,12.7434,12.6203,12.6203,3000.0],["2000-08-02",12.6819,12.6819,12.5588,12.6819,4100.0],["2000-08-03",12.6819,12.6819,12.6819,12.6819,0.0],["2000-08-04",12.5588,12.5588,12.4356,12.4972,1400.0],["2000-08-07",12.4972,12.5588,12.4972,12.5588,1800.0],["2000-08-08",12.3125,12.3125,12.0662,12.0662,8300.0],["2000-08-09",12.1894,12.1894,12.1894,12.1894,2100.0],["2000-08-10",12.1894,12.1894,12.1894,12.1894,0.0],["2000-08-11",12.1278,12.1278,12.0662,12.1278,5100.0],["2000-08-14",12.0662,12.1278,12.0662,12.1278,1500.0],["2000-08-15",12.0662,12.1278,12.0662,12.1278,700.0],["2000-08-16",12.0047,12.2509,12.0047,12.1278,900.0],["2000-08-17",12.1278,12.1278,12.1278,12.1278,0.0],["2000-08-18",12.1278,12.1278,12.1278,12.1278,0.0],["2000-08-21",12.1278,12.1278,12.1278,12.1278,0.0],["2000-08-22",12.0047,12.1894,12.0047,12.0662,2200.0],["2000-08-23",11.9431,12.0047,11.82,11.82,13900.0],["2000-08-24",11.9431,11.9431,11.82,11.82,400.0],["2000-08-25",11.6969,11.6969,11.6969,11.6969,2200.0],["2000-08-28",11.6353,11.9431,11.6353,11.9431,1900.0],["2000-08-29",11.82,12.4356,11.82,12.4356,8400.0],["2000-08-30",12.3125,12.3125,12.3125,12.3125,300.0],["2000-08-31",12.3741,12.4356,12.3741,12.4356,1600.0],["2000-09-01",12.3125,12.5588,12.3125,12.5588,3000.0],["2000-09-05",12.5588,12.5588,12.3741,12.5588,19900.0],["2000-09-06",12.6819,12.6819,12.3741,12.4356,1200.0],["2000-09-07",12.3125,12.3125,12.2509,12.2509,2000.0],["2000-09-08",12.1894,12.1894,12.1894,12.1894,100.0],["2000-09-11",12.1278,12.1278,12.1278,12.1278,900.0],["2000-09-12",12.0047,12.1894,12.0047,12.1894,1100.0],["2000-09-13",12.0663,12.1278,11.6969,11.6969,10300.0],["2000-09-14",11.6353,11.82,11.6353,11.82,2800.0],["2000-09-15",11.75,12.1875,11.75,12.1875,4900.0],["2000-09-18",12.1875,12.1875,12.1875,12.1875,0.0],["2000-09-19",12.125,12.1875,12.125,12.1875,300.0],["2000-09-20",12.125,12.375,12.125,12.375,5000.0],["2000-09-21",12.375,12.5625,12.375,12.5625,3300.0],["2000-09-22",12.5625,13.25,12.5625,13.25,6500.0],["2000-09-25",13.125,14.0,13.125,14.0,4700.0],["2000-09-26",13.9375,14.1875,13.875,14.0,4900.0],["2000-09-27",13.875,14.25,13.8125,14.25,8700.0],["2000-09-28",14.25,14.5625,14.125,14.5625,5400.0],["2000-09-29",14.4375,16.0,14.4375,16.0,26700.0],["2000-10-02",16.0,16.0,15.4375,15.4375,3900.0],["2000-10-03",15.3125,15.625,15.3125,15.625,5000.0],["2000-10-04",15.5625,15.5625,15.5,15.5625,2000.0],["2000-10-05",15.4375,15.4375,15.375,15.375,1900.0],["2000-10-06",15.5,15.5,15.375,15.5,3300.0],["2000-10-09",15.4375,15.5,15.4375,15.5,2300.0],["2000-10-10",15.5,15.5,14.875,14.875,9200.0],["2000-10-11",14.75,14.75,14.4375,14.625,4400.0],["2000-10-12",14.75,14.75,14.625,14.625,1900.0],["2000-10-13",14.5,15.25,14.5,15.25,4400.0],["2000-10-16",15.125,15.125,15.125,15.125,500.0],["2000-10-17",15.0,15.25,15.0,15.25,2400.0],["2000-10-18",15.0,15.125,15.0,15.125,1900.0],["2000-10-19",15.125,15.125,15.125,15.125,0.0],["2000-10-20",15.0,15.0,14.875,14.875,3500.0],["2000-10-23",14.75,14.75,14.625,14.625,3200.0],["2000-10-24",14.5,14.5,14.5,14.5,4500.0],["2000-10-25",14.375,14.375,14.375,14.375,100.0],["2000-10-26",14.375,14.375,14.375,14.375,0.0],["2000-10-27",14.375,14.375,14.375,14.375,300.0],["2000-10-30",14.25,14.25,14.1875,14.1875,800.0],["2000-10-31",14.1875,14.1875,14.1875,14.1875,1200.0],["2000-11-01",14.125,14.125,14.0625,14.0625,800.0],["2000-11-02",13.9375,13.9375,13.9375,13.9375,600.0],["2000-11-03",13.875,13.875,13.875,13.875,500.0],["2000-11-06",13.875,13.875,13.875,13.875,0.0],["2000-11-07",13.75,13.75,13.75,13.75,200.0],["2000-11-08",13.6875,13.6875,13.5625,13.5625,500.0],["2000-11-09",13.6875,13.6875,13.6875,13.6875,900.0],["2000-11-10",13.5625,13.5625,13.5625,13.5625,300.0],["2000-11-13",13.5625,13.5625,13.5,13.5625,600.0],["2000-11-14",13.625,13.625,13.625,13.625,500.0],["2000-11-15",13.5,13.5,13.5,13.5,500.0],["2000-11-16",13.5,13.5,13.5,13.5,0.0],["2000-11-17",13.375,13.5,13.375,13.4375,4000.0],["2000-11-20",13.3125,13.3125,13.125,13.125,1100.0],["2000-11-21",13.125,13.125,13.125,13.125,1500.0],["2000-11-22",13.0,13.25,13.0,13.25,14700.0],["2000-11-24",13.25,13.25,13.25,13.25,0.0],["2000-11-27",13.25,13.25,13.25,13.25,500.0],["2000-11-28",13.4375,13.875,13.4375,13.75,4300.0],["2000-11-29",13.875,14.25,13.875,14.25,4300.0],["2000-11-30",14.3125,14.5,14.25,14.5,3400.0],["2000-12-01",14.4375,14.75,14.4375,14.5,10900.0],["2000-12-04",14.4375,14.875,14.4375,14.875,3200.0],["2000-12-05",14.75,14.75,14.625,14.625,1300.0],["2000-12-06",14.75,15.125,14.75,14.8125,2700.0],["2000-12-07",14.6875,14.6875,14.3125,14.3125,1700.0],["2000-12-08",14.4375,14.4375,14.0,14.0,1200.0],["2000-12-11",13.75,13.75,13.375,13.5,1700.0],["2000-12-12",13.4375,13.625,13.3125,13.3125,2200.0],["2000-12-13",13.1875,13.1875,12.9375,12.9375,700.0],["2000-12-14",12.8125,12.875,12.5625,12.5625,1900.0],["2000-12-15",12.4375,12.4375,12.0625,12.0625,1600.0],["2000-12-18",11.9375,11.9375,11.625,11.625,1000.0],["2000-12-19",11.5,11.5,11.4375,11.4375,500.0],["2000-12-20",11.375,11.375,11.0,11.0,4000.0],["2000-12-21",10.875,10.875,9.5625,9.6875,13700.0],["2000-12-22",9.5625,9.8125,9.5625,9.6875,2000.0],["2000-12-26",9.5625,9.5625,9.5625,9.5625,300.0],["2000-12-27",9.4375,9.6875,9.4375,9.6875,3800.0],["2000-12-28",9.5625,9.5625,9.1875,9.3125,2400.0],["2000-12-29",9.3125,9.3125,8.875,8.875,1800.0],["2001-01-02",8.8125,8.8125,8.8125,8.8125,200.0],["2001-01-03",8.8125,8.8125,8.8125,8.8125,0.0],["2001-01-04",8.625,8.625,8.5625,8.5625,2100.0],["2001-01-05",8.5625,8.5625,8.5625,8.5625,4600.0],["2001-01-08",8.5,8.5,8.5,8.5,200.0],["2001-01-09",8.4375,8.5625,8.4375,8.5625,800.0],["2001-01-10",8.4375,8.4375,8.4375,8.4375,400.0],["2001-01-11",8.4375,8.4375,8.4375,8.4375,0.0],["2001-01-12",8.3125,8.4375,8.3125,8.4375,500.0],["2001-01-16",8.4375,8.5,8.375,8.5,400.0],["2001-01-17",8.375,8.375,8.375,8.375,200.0],["2001-01-18",8.375,8.375,8.375,8.375,600.0],["2001-01-19",8.375,8.375,8.1875,8.25,1300.0],["2001-01-22",8.25,8.25,8.25,8.25,800.0],["2001-01-23",8.4375,8.75,8.25,8.75,4700.0],["2001-01-24",8.875,9.375,8.875,9.375,3200.0],["2001-01-25",9.25,9.3125,9.1875,9.25,3400.0],["2001-01-26",9.4375,10.125,9.4375,10.125,8500.0],["2001-01-29",10.06,10.06,10.06,10.06,300.0],["2001-01-30",10.07,10.2,10.07,10.2,800.0],["2001-01-31",10.3,10.58,10.3,10.5,3700.0],["2001-02-01",10.5,10.5,10.5,10.5,500.0],["2001-02-02",10.6,11.0,10.6,11.0,1900.0],["2001-02-05",11.0,11.65,11.0,11.65,5100.0],["2001-02-06",11.46,11.46,11.46,11.46,2000.0],["2001-02-07",11.45,12.0,11.45,12.0,4200.0],["2001-02-08",12.0,12.0,12.0,12.0,1900.0],["2001-02-09",11.99,12.02,11.99,12.02,500.0],["2001-02-12",11.99,11.99,11.99,11.99,1200.0],["2001-02-13",11.99,12.0,11.99,12.0,900.0],["2001-02-14",12.1,12.25,12.1,12.17,2200.0],["2001-02-15",12.35,12.55,12.35,12.55,2800.0],["2001-02-16",12.45,12.45,12.45,12.45,1000.0],["2001-02-20",12.45,12.48,12.45,12.45,600.0],["2001-02-21",12.6,12.6,12.5,12.52,1800.0],["2001-02-22",12.47,12.48,12.25,12.25,3600.0],["2001-02-23",12.15,12.15,12.15,12.15,600.0],["2001-02-26",11.99,12.0,11.8,12.0,6300.0],["2001-02-27",12.0,12.05,12.0,12.05,700.0],["2001-02-28",12.0,12.03,12.0,12.0,1200.0],["2001-03-01",12.0,12.0,12.0,12.0,600.0],["2001-03-02",12.03,12.03,12.0,12.0,700.0],["2001-03-05",12.0,12.0,12.0,12.0,0.0],["2001-03-06",12.0,12.0,12.0,12.0,7000.0],["2001-03-07",12.0,12.03,11.9,11.9,2800.0],["2001-03-08",11.9,11.9,11.9,11.9,0.0],["2001-03-09",11.9,12.0,11.9,11.9,1300.0],["2001-03-12",11.9,11.9,11.9,11.9,0.0],["2001-03-13",11.83,11.83,11.6,11.6,1500.0],["2001-03-14",11.6,11.6,11.6,11.6,0.0],["2001-03-15",11.5,11.5,11.45,11.45,2600.0],["2001-03-16",11.38,11.38,11.3,11.3,1100.0],["2001-03-19",11.25,11.25,11.05,11.05,2300.0],["2001-03-20",12.0,12.0,11.05,11.05,200.0],["2001-03-21",11.05,11.05,11.05,11.05,0.0],["2001-03-22",10.95,11.25,10.95,11.25,7300.0],["2001-03-23",11.1,11.1,11.0,11.0,500.0],["2001-03-26",11.0,11.0,10.8,10.8,700.0],["2001-03-27",10.8,10.8,10.75,10.75,2000.0],["2001-03-28",10.75,10.75,10.75,10.75,100.0],["2001-03-29",10.85,10.85,10.5,10.5,1500.0],["2001-03-30",10.3,10.3,9.75,9.9,4200.0],["2001-04-02",9.9,10.0,9.9,10.0,10100.0],["2001-04-03",9.9,10.25,9.9,10.25,800.0],["2001-04-04",10.1,10.15,10.0,10.15,6200.0],["2001-04-05",11.0,11.5,11.0,11.25,2500.0],["2001-04-06",11.15,11.75,11.15,11.75,1400.0],["2001-04-09",11.65,12.1,11.65,12.1,1500.0],["2001-04-10",12.0,12.14,12.0,12.0,1900.0],["2001-04-11",11.9,11.9,11.5,11.5,8200.0],["2001-04-12",11.5,11.5,11.5,11.5,0.0],["2001-04-16",11.7,11.7,11.7,11.7,100.0],["2001-04-17",11.25,11.25,10.3,10.3,4100.0],["2001-04-18",10.1,10.3,10.1,10.3,2900.0],["2001-04-19",10.3,10.3,10.3,10.3,0.0],["2001-04-20",10.3,11.18,10.3,10.3,2300.0],["2001-04-23",10.35,10.35,10.35,10.35,2600.0],["2001-04-24",10.2,10.5,8.95,10.5,7500.0],["2001-04-25",10.45,10.5,10.45,10.5,500.0],["2001-04-26",10.5,10.5,10.5,10.5,0.0],["2001-04-27",10.5,10.5,10.5,10.5,900.0],["2001-04-30",10.5,10.5,10.5,10.5,10000.0],["2001-05-01",10.6,11.0,10.6,10.8,3500.0],["2001-05-02",10.71,10.71,10.71,10.71,1100.0],["2001-05-03",10.71,10.71,10.71,10.71,0.0],["2001-05-04",10.25,10.32,10.25,10.3,3000.0],["2001-05-07",10.3,10.3,10.3,10.3,0.0],["2001-05-08",10.2,11.1,10.2,11.1,23800.0],["2001-05-09",11.0,11.2,11.0,11.2,600.0],["2001-05-10",11.25,11.4,11.25,11.4,2200.0],["2001-05-11",11.4,11.6,11.4,11.6,800.0],["2001-05-14",11.5,11.54,11.2,11.54,2400.0],["2001-05-15",11.25,11.4,11.25,11.4,3000.0],["2001-05-16",11.4,11.43,11.4,11.4,1200.0],["2001-05-17",11.4,11.7,11.4,11.65,7200.0],["2001-05-18",11.45,11.45,11.4,11.4,3700.0],["2001-05-21",11.5,11.5,11.5,11.5,500.0],["2001-05-22",11.5,11.5,11.5,11.5,1200.0],["2001-05-23",11.42,11.55,11.42,11.5,600.0],["2001-05-24",11.5,11.9,11.5,11.9,1100.0],["2001-05-25",11.9,11.9,11.9,11.9,100.0],["2001-05-29",11.9,11.94,11.9,11.9,3200.0],["2001-05-30",11.9,11.9,11.9,11.9,2100.0],["2001-05-31",11.9,12.75,11.9,12.75,3400.0],["2001-06-01",12.65,13.65,12.65,13.64,5600.0],["2001-06-04",13.74,14.35,13.74,13.85,5600.0],["2001-06-05",14.0,14.18,13.9,13.9,9900.0],["2001-06-06",13.9,13.9,13.7,13.8,5800.0],["2001-06-07",14.0,14.02,14.0,14.0,4900.0],["2001-06-08",13.7,13.7,13.65,13.65,2600.0],["2001-06-11",13.64,14.25,13.52,14.1,8100.0],["2001-06-12",14.02,14.2,14.0,14.0,6100.0],["2001-06-13",14.25,14.28,14.02,14.25,10100.0],["2001-06-14",14.5,15.3,14.5,15.2,7100.0],["2001-06-15",15.4,16.0,15.4,15.5,22200.0],["2001-06-18",15.5,15.5,14.9,14.9,6500.0],["2001-06-19",14.9,14.9,14.9,14.9,0.0],["2001-06-20",14.9,14.9,14.75,14.75,800.0],["2001-06-21",14.5,14.85,14.25,14.4,1700.0],["2001-06-22",14.25,14.25,14.25,14.25,400.0],["2001-06-25",14.1,14.1,13.9,13.9,1800.0],["2001-06-26",13.8,13.8,13.2,13.2,4100.0],["2001-06-27",13.15,13.15,13.0,13.0,600.0],["2001-06-28",13.0,13.04,12.85,12.85,1200.0],["2001-06-29",13.0,13.15,13.0,13.0,2300.0],["2001-07-02",13.0,13.5,13.0,13.5,1900.0],["2001-07-03",13.6,14.0,13.6,14.0,2700.0],["2001-07-05",14.1,14.1,14.05,14.05,900.0],["2001-07-06",14.15,14.75,14.15,14.52,5500.0],["2001-07-09",14.68,14.75,14.55,14.75,1600.0],["2001-07-10",14.7,14.7,14.55,14.55,1100.0],["2001-07-11",14.5,14.5,14.3,14.4,2700.0],["2001-07-12",14.3,14.3,14.3,14.3,300.0],["2001-07-13",14.2,14.2,13.75,13.9,1200.0],["2001-07-16",14.0,14.0,13.6,13.6,3600.0],["2001-07-17",13.51,13.51,13.1,13.1,1500.0],["2001-07-18",13.0,13.0,13.0,13.0,900.0],["2001-07-19",13.0,13.0,13.0,13.0,0.0],["2001-07-20",13.0,13.0,13.0,13.0,0.0],["2001-07-23",12.75,12.95,12.75,12.75,2500.0],["2001-07-24",12.75,12.75,12.75,12.75,0.0],["2001-07-25",12.5,12.5,11.76,12.0,3600.0],["2001-07-26",11.9,11.9,11.9,11.9,800.0],["2001-07-27",11.8,12.5,11.7,12.5,7000.0],["2001-07-30",12.6,13.0,12.6,13.0,2200.0],["2001-07-31",13.0,13.01,12.9,12.9,8200.0],["2001-08-01",12.8,12.8,12.75,12.75,300.0],["2001-08-02",12.6,12.6,12.5,12.6,3500.0],["2001-08-03",12.5,12.7,12.5,12.6,1200.0],["2001-08-06",12.5,12.5,12.5,12.5,300.0],["2001-08-07",12.5,12.5,12.5,12.5,0.0],["2001-08-08",12.4,12.65,12.4,12.48,1400.0],["2001-08-09",12.58,12.58,12.58,12.58,100.0],["2001-08-10",12.5,12.5,12.3,12.3,700.0],["2001-08-13",12.2,12.2,12.15,12.15,500.0],["2001-08-14",12.0,12.0,12.0,12.0,1400.0],["2001-08-15",12.0,12.1,12.0,12.05,900.0],["2001-08-16",12.4,12.64,12.4,12.5,10700.0],["2001-08-17",12.5,12.5,12.5,12.5,0.0],["2001-08-20",12.5,12.51,12.5,12.5,1600.0],["2001-08-21",12.5,12.5,12.5,12.5,1500.0],["2001-08-22",12.5,12.69,12.5,12.5,400.0],["2001-08-23",12.55,12.55,12.55,12.55,600.0],["2001-08-24",12.5,12.5,12.5,12.5,200.0],["2001-08-27",12.5,12.5,12.5,12.5,1300.0],["2001-08-28",12.5,12.5,12.5,12.5,3800.0],["2001-08-29",12.5,12.53,12.5,12.53,1600.0],["2001-08-30",12.5,12.5,12.5,12.5,200.0],["2001-08-31",12.5,12.5,12.5,12.5,500.0],["2001-09-04",12.7,12.71,12.7,12.7,700.0],["2001-09-05",12.75,12.89,12.7,12.85,1000.0],["2001-09-06",12.75,13.0,12.75,13.0,2200.0],["2001-09-07",12.9,13.01,12.8,13.0,13100.0],["2001-09-10",13.1,13.1,13.1,13.1,2000.0],["2001-09-17",13.25,13.25,13.15,13.25,3600.0],["2001-09-18",13.25,13.51,13.25,13.5,1300.0],["2001-09-19",13.75,13.87,13.75,13.75,10800.0],["2001-09-20",13.87,14.01,13.77,14.0,6300.0],["2001-09-21",13.98,14.09,13.94,14.09,3400.0],["2001-09-24",14.0,14.0,13.75,13.9,2700.0],["2001-09-25",13.82,13.85,13.7,13.75,2200.0],["2001-09-26",13.7,13.75,13.53,13.53,2900.0],["2001-09-27",13.48,13.48,12.9,13.15,9200.0],["2001-09-28",13.1,13.25,12.9,13.25,2100.0],["2001-10-01",13.25,13.25,13.25,13.25,0.0],["2001-10-02",13.15,13.15,13.0,13.0,200.0],["2001-10-03",13.0,13.05,13.0,13.05,2100.0],["2001-10-04",13.0,13.0,12.9,12.9,1000.0],["2001-10-05",12.8,12.8,12.6,12.6,900.0],["2001-10-08",12.75,12.75,12.7,12.7,500.0],["2001-10-09",12.6,12.6,12.6,12.6,200.0],["2001-10-10",12.5,12.5,12.35,12.5,17900.0],["2001-10-11",12.51,12.6,12.5,12.57,3700.0],["2001-10-12",12.55,12.55,12.55,12.55,100.0],["2001-10-15",12.5,13.0,12.5,12.89,7800.0],["2001-10-16",12.74,12.77,12.6,12.6,900.0],["2001-10-17",12.7,12.7,12.7,12.7,2100.0],["2001-10-18",12.55,12.55,12.0,12.0,2800.0],["2001-10-19",12.0,12.0,11.8,12.0,2900.0],["2001-10-22",12.0,12.0,12.0,12.0,200.0],["2001-10-23",12.5,12.5,11.8,12.1,4000.0],["2001-10-24",16.0,16.17,15.91,16.14,7600.0],["2001-10-25",16.1,16.6,16.1,16.6,9000.0],["2001-10-26",16.6,16.85,16.43,16.43,3000.0],["2001-10-29",16.4,16.5,16.4,16.5,2000.0],["2001-10-30",16.5,16.55,16.5,16.5,3900.0],["2001-10-31",16.5,16.5,16.5,16.5,2000.0],["2001-11-01",16.6,16.6,16.5,16.52,1300.0],["2001-11-02",16.5,16.63,16.5,16.63,5000.0],["2001-11-05",16.64,16.65,16.64,16.65,1600.0],["2001-11-06",16.55,16.65,16.5,16.65,1100.0],["2001-11-07",16.6,16.6,16.4,16.4,6600.0],["2001-11-08",16.4,16.41,16.4,16.4,700.0],["2001-11-09",16.4,16.41,16.4,16.4,10100.0],["2001-11-12",16.4,16.48,16.4,16.42,3700.0],["2001-11-13",16.5,16.5,16.5,16.5,2300.0],["2001-11-14",16.5,16.5,16.5,16.5,0.0],["2001-11-15",16.75,16.75,16.35,16.35,2300.0],["2001-11-16",15.75,15.75,15.63,15.63,1700.0],["2001-11-19",15.63,15.63,15.63,15.63,0.0],["2001-11-20",16.0,16.0,16.0,16.0,100.0],["2001-11-21",16.0,16.0,15.7,15.9,1800.0],["2001-11-23",15.9,15.9,15.9,15.9,900.0],["2001-11-26",15.8,15.8,15.8,15.8,2800.0],["2001-11-27",15.82,15.82,15.82,15.82,400.0],["2001-11-28",15.85,15.85,15.85,15.85,300.0],["2001-11-29",15.85,16.75,15.85,16.05,500.0],["2001-11-30",15.95,15.95,15.95,15.95,500.0],["2001-12-03",15.9,15.9,15.85,15.85,300.0],["2001-12-04",15.85,15.85,15.85,15.85,1100.0],["2001-12-05",15.85,15.85,15.85,15.85,200.0],["2001-12-06",15.85,15.85,15.8,15.8,1400.0],["2001-12-07",15.85,15.85,15.85,15.85,400.0],["2001-12-10",15.85,15.85,15.85,15.85,900.0],["2001-12-11",15.85,15.85,15.85,15.85,800.0],["2001-12-12",15.85,15.85,15.85,15.85,100.0],["2001-12-13",15.85,16.01,15.85,15.85,4400.0],["2001-12-14",15.85,15.85,15.85,15.85,1800.0],["2001-12-17",16.0,16.0,15.85,15.85,1000.0],["2001-12-18",15.85,15.85,15.85,15.85,500.0],["2001-12-19",15.85,16.0,15.85,15.9,800.0],["2001-12-20",15.9,15.9,15.85,15.85,200.0],["2001-12-21",15.85,15.85,15.85,15.85,1900.0],["2001-12-24",15.6,15.6,15.5,15.5,1100.0],["2001-12-26",15.85,15.85,15.85,15.85,400.0],["2001-12-27",15.85,15.95,15.85,15.85,3000.0],["2001-12-28",16.0,16.0,15.88,15.88,1000.0],["2001-12-31",15.88,16.05,15.88,16.05,1200.0],["2002-01-02",16.0,16.0,16.0,16.0,400.0],["2002-01-03",16.0,16.02,16.0,16.02,200.0],["2002-01-04",16.01,16.01,16.01,16.01,600.0],["2002-01-07",16.05,16.05,16.05,16.05,1500.0],["2002-01-08",16.05,16.05,16.05,16.05,1400.0],["2002-01-09",16.05,16.05,16.05,16.05,1100.0],["2002-01-10",16.05,16.06,16.05,16.06,1000.0],["2002-01-11",16.05,16.05,16.0,16.0,800.0],["2002-01-14",16.0,16.15,15.95,16.05,1300.0],["2002-01-15",15.9,15.9,15.8,15.8,1500.0],["2002-01-16",15.75,16.0,15.5,16.0,3500.0],["2002-01-17",15.9,15.9,15.9,15.9,100.0],["2002-01-18",15.8,15.8,15.8,15.8,300.0],["2002-01-22",15.75,15.75,15.75,15.75,700.0],["2002-01-23",15.9,15.9,15.9,15.9,2000.0],["2002-01-24",15.8,15.8,15.8,15.8,600.0],["2002-01-25",15.8,15.8,15.8,15.8,0.0],["2002-01-28",15.8,15.8,15.8,15.8,1100.0],["2002-01-29",15.75,15.85,15.65,15.8,3300.0],["2002-01-30",15.8,15.8,15.7,15.75,1300.0],["2002-01-31",15.8,15.87,15.8,15.86,2000.0],["2002-02-01",15.75,15.75,15.75,15.75,100.0],["2002-02-04",15.75,15.75,15.7,15.7,1700.0],["2002-02-05",15.7,15.75,15.7,15.75,1000.0],["2002-02-06",15.75,15.75,15.75,15.75,0.0],["2002-02-07",15.75,15.75,15.75,15.75,500.0],["2002-02-08",15.7,16.0,15.7,15.75,2700.0],["2002-02-11",15.7,15.9,15.7,15.85,500.0],["2002-02-12",15.85,15.85,15.85,15.85,0.0],["2002-02-13",15.8,15.8,15.75,15.75,1200.0],["2002-02-14",15.75,15.95,15.6,15.95,15500.0],["2002-02-15",15.85,16.0,15.85,16.0,1300.0],["2002-02-19",16.05,16.82,16.05,16.82,8600.0],["2002-02-20",16.8,16.82,16.51,16.51,3700.0],["2002-02-21",16.51,16.51,16.51,16.51,0.0],["2002-02-22",16.6,16.6,16.6,16.6,600.0],["2002-02-25",16.63,16.63,16.63,16.63,100.0],["2002-02-26",16.75,16.75,16.75,16.75,1000.0],["2002-02-27",16.65,16.7,16.61,16.7,1500.0],["2002-02-28",16.62,16.62,16.6,16.6,600.0],["2002-03-01",16.6,16.67,16.55,16.55,1700.0],["2002-03-04",16.55,16.7,16.55,16.6,600.0],["2002-03-05",16.66,16.69,16.61,16.69,1900.0],["2002-03-06",16.62,16.7,16.62,16.65,3400.0],["2002-03-07",16.65,16.65,16.65,16.65,0.0],["2002-03-08",16.65,16.65,16.65,16.65,200.0],["2002-03-11",16.65,16.65,16.65,16.65,300.0],["2002-03-12",16.65,16.65,16.65,16.65,700.0],["2002-03-13",16.65,16.65,16.57,16.57,1200.0],["2002-03-14",16.5,16.6,16.5,16.52,800.0],["2002-03-15",16.42,16.55,16.42,16.5,900.0],["2002-03-18",16.5,16.5,16.5,16.5,300.0],["2002-03-19",16.5,16.6,16.5,16.6,2300.0],["2002-03-20",16.5,16.5,16.4,16.42,3500.0],["2002-03-21",16.42,16.5,16.3,16.4,2400.0],["2002-03-22",16.5,16.5,16.5,16.5,1000.0],["2002-03-25",16.4,16.4,16.4,16.4,900.0],["2002-03-26",16.3,16.4,16.3,16.4,700.0],["2002-03-27",16.4,16.7,16.3,16.55,6700.0],["2002-03-28",16.65,16.7,16.5,16.6,1200.0],["2002-04-01",16.5,16.5,16.4,16.4,1500.0],["2002-04-02",16.3,16.3,16.27,16.3,400.0],["2002-04-03",16.27,16.27,16.27,16.27,300.0],["2002-04-04",16.4,17.05,16.3,17.05,16500.0],["2002-04-05",16.97,16.97,16.95,16.95,1100.0],["2002-04-08",17.0,17.02,17.0,17.0,800.0],["2002-04-09",17.0,17.1,17.0,17.05,3900.0],["2002-04-10",17.01,17.01,17.0,17.0,900.0],["2002-04-11",17.0,17.0,17.0,17.0,0.0],["2002-04-12",17.0,17.0,17.0,17.0,500.0],["2002-04-15",17.0,17.0,17.0,17.0,0.0],["2002-04-16",17.0,17.0,17.0,17.0,700.0],["2002-04-17",17.0,17.0,17.0,17.0,1000.0],["2002-04-18",17.0,17.0,16.9,16.9,1100.0],["2002-04-19",17.0,17.1,17.0,17.1,7800.0],["2002-04-22",17.05,17.05,17.05,17.05,200.0],["2002-04-23",17.05,17.1,17.05,17.1,1200.0],["2002-04-24",17.1,17.1,17.1,17.1,700.0],["2002-04-25",17.1,17.11,17.1,17.11,600.0],["2002-04-26",17.11,17.3,17.11,17.2,2400.0],["2002-04-29",17.25,17.3,17.13,17.13,600.0],["2002-04-30",17.13,17.25,17.13,17.25,800.0],["2002-05-01",17.2,17.2,17.2,17.2,100.0],["2002-05-02",17.15,17.15,17.13,17.13,5300.0],["2002-05-03",17.13,17.13,17.13,17.13,300.0],["2002-05-06",17.13,17.25,17.13,17.25,200.0],["2002-05-07",17.2,17.2,17.13,17.13,600.0],["2002-05-08",17.3,17.45,17.24,17.45,6600.0],["2002-05-09",17.4,17.45,17.4,17.45,1700.0],["2002-05-10",17.35,17.35,17.3,17.3,200.0],["2002-05-13",17.35,17.35,17.2,17.32,800.0],["2002-05-14",17.25,17.34,17.2,17.2,2500.0],["2002-05-15",17.25,17.26,17.25,17.25,1200.0],["2002-05-16",17.25,17.25,17.2,17.2,2000.0],["2002-05-17",17.2,17.2,17.2,17.2,0.0],["2002-05-20",17.2,17.2,17.2,17.2,1400.0],["2002-05-21",17.15,17.15,17.1,17.1,3100.0],["2002-05-22",17.15,17.15,17.11,17.11,1100.0],["2002-05-23",17.15,17.15,17.1,17.1,1500.0],["2002-05-24",17.0,17.15,17.0,17.15,2400.0],["2002-05-28",17.05,17.05,17.05,17.05,600.0],["2002-05-29",17.05,17.05,17.02,17.02,300.0],["2002-05-30",17.05,17.09,17.04,17.09,900.0],["2002-05-31",17.14,17.25,17.09,17.25,4700.0],["2002-06-03",17.25,17.3,17.1,17.2,2600.0],["2002-06-04",17.2,17.25,17.15,17.16,1100.0],["2002-06-05",17.11,17.2,17.1,17.15,700.0],["2002-06-06",17.1,17.1,16.47,16.47,4200.0],["2002-06-07",16.4,16.92,16.4,16.92,4500.0],["2002-06-10",17.0,17.0,16.92,16.92,600.0],["2002-06-11",17.0,17.23,17.0,17.2,4700.0],["2002-06-12",17.15,17.25,17.1,17.21,3100.0],["2002-06-13",17.1,17.2,17.05,17.05,700.0],["2002-06-14",17.05,17.2,17.05,17.2,400.0],["2002-06-17",17.1,17.4,17.1,17.25,10900.0],["2002-06-18",17.4,17.4,17.28,17.28,600.0],["2002-06-19",17.34,17.38,17.2,17.34,2500.0],["2002-06-20",17.25,17.35,17.05,17.05,1700.0],["2002-06-21",17.2,17.2,17.2,17.2,600.0],["2002-06-24",17.1,17.5,17.1,17.45,8700.0],["2002-06-25",17.55,17.55,17.35,17.45,6500.0],["2002-06-26",17.25,17.45,17.2,17.45,3800.0],["2002-06-27",17.45,18.6,17.45,18.6,8900.0],["2002-06-28",18.7,20.55,18.7,19.82,106600.0],["2002-07-01",19.83,19.95,18.7,19.95,38500.0],["2002-07-02",19.85,20.2,19.85,20.2,2500.0],["2002-07-03",20.2,20.9,19.95,20.9,15100.0],["2002-07-05",21.0,21.82,21.0,21.65,5900.0],["2002-07-08",21.45,21.45,21.15,21.15,3100.0],["2002-07-09",20.9,21.2,20.9,21.0,9100.0],["2002-07-10",20.9,20.9,20.51,20.55,3200.0],["2002-07-11",20.45,20.45,19.85,19.85,3400.0],["2002-07-12",19.85,19.85,19.15,19.39,8000.0],["2002-07-15",19.26,19.28,19.21,19.28,2200.0],["2002-07-16",19.23,19.5,19.23,19.5,7400.0],["2002-07-17",19.5,19.5,19.25,19.35,3700.0],["2002-07-18",19.25,19.38,19.1,19.15,5600.0],["2002-07-19",19.06,19.2,19.06,19.18,6400.0],["2002-07-22",19.08,19.18,19.02,19.17,4900.0],["2002-07-23",19.07,19.3,19.0,19.15,8600.0],["2002-07-24",19.05,19.4,18.88,19.4,5300.0],["2002-07-25",19.3,19.6,19.3,19.6,7000.0],["2002-07-26",19.6,19.65,19.55,19.65,3400.0],["2002-07-29",19.6,20.0,19.6,20.0,7300.0],["2002-07-30",19.9,20.08,19.86,20.01,2600.0],["2002-07-31",20.15,20.15,19.9,20.1,3100.0],["2002-08-01",20.1,20.1,20.1,20.1,0.0],["2002-08-02",20.0,20.0,19.9,19.9,1000.0],["2002-08-05",19.8,19.8,19.7,19.7,700.0],["2002-08-06",19.65,20.1,19.65,20.1,1900.0],["2002-08-07",20.0,20.05,19.91,20.05,300.0],["2002-08-08",20.1,20.2,20.0,20.0,6500.0],["2002-08-09",19.9,19.9,19.7,19.7,1100.0],["2002-08-12",19.6,19.6,19.4,19.5,1400.0],["2002-08-13",19.35,19.35,19.1,19.1,1100.0],["2002-08-14",19.0,19.0,18.81,18.83,2300.0],["2002-08-15",18.8,18.9,18.7,18.7,2600.0],["2002-08-16",18.8,18.8,18.7,18.7,700.0],["2002-08-19",18.6,18.75,18.6,18.65,1300.0],["2002-08-20",18.55,18.55,18.1,18.1,3000.0],["2002-08-21",18.0,18.0,17.9,18.0,2700.0],["2002-08-22",18.25,18.25,17.79,17.9,5700.0],["2002-08-23",17.8,17.8,17.77,17.77,800.0],["2002-08-26",17.76,17.76,17.76,17.76,400.0],["2002-08-27",17.83,17.83,17.53,17.53,1400.0],["2002-08-28",17.53,17.53,17.39,17.39,1900.0],["2002-08-29",17.3,17.3,17.25,17.25,700.0],["2002-08-30",17.3,17.3,17.0,17.12,1200.0],["2002-09-03",17.11,17.11,16.9,16.9,2100.0],["2002-09-04",16.9,16.9,16.81,16.85,2100.0],["2002-09-05",16.85,16.91,16.85,16.91,2800.0],["2002-09-06",16.91,16.92,16.9,16.91,900.0],["2002-09-09",16.9,16.91,16.9,16.91,700.0],["2002-09-10",16.9,16.95,16.9,16.95,200.0],["2002-09-11",16.94,16.94,16.93,16.93,600.0],["2002-09-12",16.8,16.8,16.66,16.7,1800.0],["2002-09-13",16.7,16.7,16.68,16.68,1500.0],["2002-09-16",16.69,16.7,16.69,16.7,1900.0],["2002-09-17",16.7,16.7,16.65,16.7,1300.0],["2002-09-18",16.7,16.7,16.7,16.7,0.0],["2002-09-19",16.66,16.66,16.25,16.4,4600.0],["2002-09-20",16.4,16.41,16.4,16.41,4600.0],["2002-09-23",16.41,16.41,16.2,16.2,1200.0],["2002-09-24",16.3,16.67,16.2,16.66,4600.0],["2002-09-25",16.66,16.66,16.59,16.65,1700.0],["2002-09-26",16.65,16.65,16.65,16.65,300.0],["2002-09-27",16.63,16.63,16.63,16.63,1000.0],["2002-09-30",16.63,16.63,16.49,16.49,700.0],["2002-10-01",16.4,16.48,16.4,16.48,600.0],["2002-10-02",16.47,16.48,16.3,16.3,800.0],["2002-10-03",16.45,16.46,16.35,16.35,900.0],["2002-10-04",16.2,16.45,16.2,16.45,900.0],["2002-10-07",16.45,16.45,16.26,16.26,300.0],["2002-10-08",16.26,16.36,15.8,15.81,4100.0],["2002-10-09",15.84,16.63,15.84,16.63,33800.0],["2002-10-10",16.62,16.75,16.62,16.75,3300.0],["2002-10-11",16.74,16.88,16.74,16.88,500.0],["2002-10-14",16.7,16.7,16.64,16.64,1000.0],["2002-10-15",16.64,16.64,16.39,16.49,4900.0],["2002-10-16",16.49,16.61,16.49,16.6,900.0],["2002-10-17",16.7,16.9,16.66,16.9,2100.0],["2002-10-18",16.9,16.9,16.89,16.89,500.0],["2002-10-21",16.89,16.89,16.89,16.89,200.0],["2002-10-22",16.89,16.89,16.86,16.86,400.0],["2002-10-23",16.86,17.0,16.86,17.0,1000.0],["2002-10-24",17.0,17.0,16.99,17.0,800.0],["2002-10-25",17.0,17.15,16.99,17.15,500.0],["2002-10-28",17.14,17.75,17.14,17.7,13200.0],["2002-10-29",17.8,17.8,17.7,17.75,1100.0],["2002-10-30",17.75,17.76,17.49,17.49,4500.0],["2002-10-31",17.49,17.8,17.4,17.8,9000.0],["2002-11-01",17.84,18.0,17.84,18.0,1200.0],["2002-11-04",17.97,17.97,17.97,17.97,300.0],["2002-11-05",17.97,17.97,17.9,17.93,800.0],["2002-11-06",17.93,17.93,17.93,17.93,700.0],["2002-11-07",17.92,17.92,17.75,17.8,1400.0],["2002-11-08",17.85,17.85,17.6,17.6,1300.0],["2002-11-11",17.5,17.5,17.5,17.5,700.0],["2002-11-12",17.5,17.55,17.5,17.54,600.0],["2002-11-13",17.54,17.58,17.54,17.58,2500.0],["2002-11-14",17.58,17.7,17.4,17.7,3200.0],["2002-11-15",17.69,17.7,17.65,17.7,400.0],["2002-11-18",17.8,17.84,17.7,17.8,1100.0],["2002-11-19",17.7,17.85,17.7,17.84,1800.0],["2002-11-20",17.85,17.9,17.85,17.9,700.0],["2002-11-21",17.9,17.9,17.8,17.82,1500.0],["2002-11-22",17.8,17.8,17.7,17.7,900.0],["2002-11-25",17.6,17.6,17.31,17.31,3000.0],["2002-11-26",17.31,17.39,17.23,17.23,3000.0],["2002-11-27",17.23,17.57,17.23,17.57,1200.0],["2002-11-29",17.45,17.5,17.45,17.5,1600.0],["2002-12-02",17.45,17.45,17.25,17.28,2400.0],["2002-12-03",17.28,17.34,17.28,17.33,900.0],["2002-12-04",17.49,17.49,17.44,17.44,14200.0],["2002-12-05",17.44,17.44,17.39,17.41,2200.0],["2002-12-06",17.4,17.4,17.4,17.4,1500.0],["2002-12-09",17.34,17.49,17.34,17.34,4800.0],["2002-12-10",17.34,17.5,17.34,17.47,3600.0],["2002-12-11",17.47,17.48,17.47,17.47,4500.0],["2002-12-12",17.47,17.49,17.47,17.49,3600.0],["2002-12-13",17.49,17.49,17.47,17.49,1200.0],["2002-12-16",17.49,17.5,17.49,17.5,3200.0],["2002-12-17",17.5,17.55,17.5,17.55,900.0],["2002-12-18",17.53,17.53,17.53,17.53,3800.0],["2002-12-19",17.54,17.54,17.47,17.54,1600.0],["2002-12-20",17.53,17.55,17.53,17.55,3200.0],["2002-12-23",17.55,17.65,17.5,17.65,3200.0],["2002-12-24",17.65,17.65,17.65,17.65,1900.0],["2002-12-26",17.65,17.65,17.65,17.65,600.0],["2002-12-27",17.64,17.75,17.6,17.6,2200.0],["2002-12-30",17.6,17.6,17.6,17.6,700.0],["2002-12-31",17.6,17.67,17.47,17.64,4200.0],["2003-01-02",17.65,17.65,17.64,17.64,3600.0],["2003-01-03",17.6,17.6,17.6,17.6,2100.0],["2003-01-06",17.45,17.45,17.45,17.45,2700.0],["2003-01-07",17.45,17.63,17.45,17.63,1400.0],["2003-01-08",17.63,17.63,17.45,17.45,1900.0],["2003-01-09",17.48,17.48,17.48,17.48,1400.0],["2003-01-10",17.47,17.5,17.47,17.5,1900.0],["2003-01-13",17.35,17.35,17.0,17.0,3100.0],["2003-01-14",17.1,17.25,17.0,17.0,500.0],["2003-01-15",16.99,17.41,16.99,17.41,12400.0],["2003-01-16",17.5,17.5,17.5,17.5,700.0],["2003-01-17",17.5,17.5,17.5,17.5,2000.0],["2003-01-21",17.5,17.5,17.35,17.35,700.0],["2003-01-22",17.35,17.35,17.35,17.35,200.0],["2003-01-23",17.35,17.5,16.9,17.01,3000.0],["2003-01-24",17.01,17.01,16.81,17.0,3100.0],["2003-01-27",16.75,17.01,16.75,17.0,5500.0],["2003-01-28",17.0,17.0,16.5,16.72,12400.0],["2003-01-29",16.94,16.94,16.93,16.93,500.0],["2003-01-30",17.0,17.0,16.98,16.98,800.0],["2003-01-31",17.03,17.03,17.02,17.02,800.0],["2003-02-03",17.0,17.0,16.51,16.55,2900.0],["2003-02-04",16.4,16.5,16.4,16.5,6400.0],["2003-02-05",16.5,16.53,16.31,16.5,5300.0],["2003-02-06",16.41,16.51,16.41,16.51,4500.0],["2003-02-07",16.5,16.5,16.5,16.5,800.0],["2003-02-10",16.5,16.5,16.5,16.5,3100.0],["2003-02-11",16.5,16.65,16.5,16.65,2000.0],["2003-02-12",16.64,16.64,16.64,16.64,1100.0],["2003-02-13",16.75,16.77,16.75,16.77,1600.0],["2003-02-14",16.77,16.77,16.77,16.77,400.0],["2003-02-18",16.75,16.75,16.25,16.43,7100.0],["2003-02-19",16.42,17.0,16.23,17.0,13600.0],["2003-02-20",17.0,17.05,17.0,17.04,10500.0],["2003-02-21",17.04,17.04,17.04,17.04,100.0],["2003-02-24",17.04,17.2,17.04,17.19,3600.0],["2003-02-25",17.19,17.2,17.19,17.2,500.0],["2003-02-26",17.19,17.19,17.19,17.19,600.0],["2003-02-27",17.25,17.25,17.25,17.25,400.0],["2003-02-28",17.35,17.45,17.34,17.45,800.0],["2003-03-03",17.44,17.44,17.44,17.44,400.0],["2003-03-04",17.44,17.44,17.43,17.43,200.0],["2003-03-05",17.4,17.4,17.39,17.39,1700.0],["2003-03-06",17.39,17.39,17.39,17.39,200.0],["2003-03-07",17.39,17.39,17.39,17.39,2100.0],["2003-03-10",17.25,17.25,17.1,17.1,2700.0],["2003-03-11",17.05,17.05,17.05,17.05,900.0],["2003-03-12",17.06,17.15,17.06,17.15,2700.0],["2003-03-13",17.15,17.39,17.15,17.39,3100.0],["2003-03-14",17.4,17.4,17.28,17.28,1400.0],["2003-03-17",17.32,17.51,17.32,17.51,2300.0],["2003-03-18",17.51,17.51,17.34,17.5,3400.0],["2003-03-19",17.49,17.55,17.49,17.55,1300.0],["2003-03-20",17.56,17.7,17.56,17.7,1900.0],["2003-03-21",17.8,18.05,17.8,18.05,1900.0],["2003-03-24",18.05,18.3,18.05,18.3,1100.0],["2003-03-25",18.3,18.51,18.3,18.51,1200.0],["2003-03-26",18.51,18.7,18.51,18.55,1600.0],["2003-03-27",18.54,18.54,18.44,18.44,300.0],["2003-03-28",18.4,18.45,18.3,18.44,1600.0],["2003-03-31",18.44,18.45,18.34,18.45,1700.0],["2003-04-01",18.35,18.35,18.34,18.35,600.0],["2003-04-02",18.35,18.5,18.35,18.4,1500.0],["2003-04-03",18.3,18.55,18.3,18.55,1200.0],["2003-04-04",18.55,18.57,18.55,18.57,300.0],["2003-04-07",18.57,18.75,18.57,18.74,700.0],["2003-04-08",18.6,18.92,18.6,18.92,2200.0],["2003-04-09",18.9,19.15,18.7,18.7,3400.0],["2003-04-10",18.6,18.6,18.6,18.6,400.0],["2003-04-11",18.5,18.51,18.4,18.4,800.0],["2003-04-14",18.3,18.33,18.28,18.33,300.0],["2003-04-15",18.22,18.22,18.1,18.11,1000.0],["2003-04-16",18.1,18.1,18.08,18.09,800.0],["2003-04-17",18.08,18.15,18.03,18.15,1300.0],["2003-04-21",18.2,18.7,18.2,18.55,4100.0],["2003-04-22",18.7,18.7,18.7,18.7,1200.0],["2003-04-23",18.7,18.7,18.55,18.56,400.0],["2003-04-24",18.56,18.56,18.56,18.56,0.0],["2003-04-25",18.4,18.4,18.4,18.4,600.0],["2003-04-28",18.41,18.41,18.1,18.1,1200.0],["2003-04-29",18.1,18.1,17.98,18.0,2400.0],["2003-04-30",17.93,18.0,17.85,18.0,1300.0],["2003-05-01",18.0,18.0,17.6,18.0,2500.0],["2003-05-02",17.95,18.03,17.95,18.03,1300.0],["2003-05-05",17.93,17.93,17.9,17.9,600.0],["2003-05-06",17.9,17.9,17.9,17.9,100.0],["2003-05-07",17.85,18.1,17.85,18.1,1600.0],["2003-05-08",18.1,18.1,18.1,18.1,0.0],["2003-05-09",18.1,18.1,18.1,18.1,600.0],["2003-05-12",18.1,18.1,18.1,18.1,100.0],["2003-05-13",17.95,17.95,17.95,17.95,100.0],["2003-05-14",18.0,18.0,17.85,17.85,600.0],["2003-05-15",17.9,17.95,17.8,17.88,1300.0],["2003-05-16",17.88,17.88,17.88,17.88,600.0],["2003-05-19",17.87,17.87,17.7,17.7,1900.0],["2003-05-20",17.6,17.6,17.6,17.6,100.0],["2003-05-21",17.59,17.6,17.47,17.47,900.0],["2003-05-22",17.47,17.47,17.47,17.47,200.0],["2003-05-23",17.47,17.47,17.47,17.47,0.0],["2003-05-27",17.4,17.4,17.35,17.35,400.0],["2003-05-28",17.3,17.31,17.3,17.31,900.0],["2003-05-29",17.25,17.39,17.25,17.3,1000.0],["2003-05-30",17.31,17.32,17.22,17.23,1500.0],["2003-06-02",17.2,17.2,17.18,17.18,200.0],["2003-06-03",17.15,17.2,17.07,17.2,800.0],["2003-06-04",17.12,17.5,17.12,17.5,3000.0],["2003-06-05",17.5,17.7,17.5,17.7,1100.0],["2003-06-06",17.7,17.8,17.7,17.7,600.0],["2003-06-09",17.7,17.7,17.7,17.7,200.0],["2003-06-10",17.71,17.71,17.7,17.71,600.0],["2003-06-11",17.6,17.61,17.55,17.61,1900.0],["2003-06-12",17.61,17.91,17.55,17.91,2300.0],["2003-06-13",17.91,18.1,17.91,18.07,1100.0],["2003-06-16",18.2,18.2,18.0,18.0,8700.0],["2003-06-17",17.9,17.9,17.5,17.5,2700.0],["2003-06-18",17.4,17.4,17.4,17.4,400.0],["2003-06-19",17.31,17.31,16.0,16.14,80700.0],["2003-06-20",16.14,16.4,15.8,16.09,19200.0],["2003-06-23",16.15,16.15,14.21,14.21,12100.0],["2003-06-24",14.5,14.75,13.8,13.99,16900.0],["2003-06-25",14.1,14.35,14.1,14.34,2200.0],["2003-06-26",14.37,14.6,14.37,14.6,6900.0],["2003-06-27",14.6,14.8,14.6,14.8,7400.0],["2003-06-30",14.8,14.85,13.55,14.7,36700.0],["2003-07-01",14.69,14.89,14.3,14.89,9600.0],["2003-07-02",14.89,14.99,14.76,14.99,15200.0],["2003-07-03",15.0,15.4,14.98,15.4,5400.0],["2003-07-07",15.5,15.65,15.5,15.6,8600.0],["2003-07-08",15.7,15.96,15.7,15.96,12600.0],["2003-07-09",16.05,16.05,15.82,16.04,9800.0],["2003-07-10",16.1,16.19,15.9,16.19,3200.0],["2003-07-11",15.9,16.3,15.9,16.3,4700.0],["2003-07-14",16.3,16.4,16.3,16.4,900.0],["2003-07-15",16.4,16.55,16.4,16.41,3100.0],["2003-07-16",16.5,16.7,16.5,16.7,1400.0],["2003-07-17",16.6,16.62,16.3,16.3,2900.0],["2003-07-18",16.35,16.45,16.25,16.45,5800.0],["2003-07-21",16.44,16.44,15.74,15.74,3900.0],["2003-07-22",15.73,15.73,15.5,15.59,3400.0],["2003-07-23",15.69,15.69,15.49,15.58,2400.0],["2003-07-24",15.5,15.65,15.5,15.61,1700.0],["2003-07-25",15.75,15.76,15.56,15.65,1600.0],["2003-07-28",15.65,15.65,15.44,15.44,1900.0],["2003-07-29",15.4,15.46,15.13,15.26,1200.0],["2003-07-30",15.36,15.65,15.36,15.65,3900.0],["2003-07-31",15.7,16.06,15.7,16.05,3500.0],["2003-08-01",15.95,15.95,15.73,15.73,2100.0],["2003-08-04",15.69,15.69,15.55,15.6,600.0],["2003-08-05",15.55,15.55,15.52,15.52,300.0],["2003-08-06",15.52,15.52,15.4,15.4,400.0],["2003-08-07",15.35,15.35,14.75,14.75,5100.0],["2003-08-08",14.75,14.75,13.73,13.73,10600.0],["2003-08-11",13.73,14.07,13.46,13.95,16200.0],["2003-08-12",13.96,14.02,13.95,14.02,2100.0],["2003-08-13",13.99,13.99,13.98,13.98,700.0],["2003-08-14",14.0,14.1,13.0,13.01,8000.0],["2003-08-15",13.01,13.01,13.01,13.01,1300.0],["2003-08-18",13.15,13.25,13.15,13.23,1600.0],["2003-08-19",13.31,13.44,13.01,13.33,2900.0],["2003-08-20",13.33,13.64,13.33,13.6,3100.0],["2003-08-21",13.72,14.5,13.72,14.5,14900.0],["2003-08-22",14.6,14.9,14.6,14.71,7400.0],["2003-08-25",14.85,14.87,13.75,13.91,20500.0],["2003-08-26",14.01,14.1,14.0,14.0,1100.0],["2003-08-27",14.0,14.0,13.71,13.71,2300.0],["2003-08-28",13.81,13.81,13.81,13.81,200.0],["2003-08-29",13.98,14.24,13.98,14.2,2300.0],["2003-09-02",14.3,14.5,14.3,14.5,800.0],["2003-09-03",14.5,14.6,14.5,14.51,3900.0],["2003-09-04",14.58,14.65,14.26,14.28,4500.0],["2003-09-05",14.38,14.38,14.34,14.34,1100.0],["2003-09-08",14.44,14.5,14.44,14.46,1800.0],["2003-09-09",14.46,14.46,14.46,14.46,100.0],["2003-09-10",14.46,14.46,14.25,14.25,1100.0],["2003-09-11",14.25,14.36,14.25,14.34,1900.0],["2003-09-12",14.34,14.46,14.34,14.46,600.0],["2003-09-15",14.46,14.62,14.3,14.3,1500.0],["2003-09-16",14.2,14.28,13.95,13.95,3100.0],["2003-09-17",13.97,13.97,13.96,13.96,500.0],["2003-09-18",13.96,14.09,13.8,13.8,2300.0],["2003-09-19",13.8,14.25,13.8,14.19,3300.0],["2003-09-22",14.19,14.19,14.16,14.17,800.0],["2003-09-23",14.2,14.2,14.07,14.17,2800.0],["2003-09-24",14.15,14.15,14.0,14.1,2000.0],["2003-09-25",14.1,14.1,13.65,13.65,1700.0],["2003-09-26",13.66,13.66,13.45,13.45,1900.0],["2003-09-29",13.45,13.46,13.22,13.23,1000.0],["2003-09-30",13.0,13.0,11.5,11.79,75100.0],["2003-10-01",11.89,12.3,11.89,12.29,29100.0],["2003-10-02",12.39,12.4,12.37,12.37,3800.0],["2003-10-03",12.39,12.4,11.25,11.87,22900.0],["2003-10-06",11.95,12.09,11.93,12.09,2700.0],["2003-10-07",12.1,12.2,12.1,12.15,2500.0],["2003-10-08",12.15,12.2,12.15,12.18,1700.0],["2003-10-09",12.2,12.23,12.11,12.22,1800.0],["2003-10-10",12.21,12.21,12.16,12.16,400.0],["2003-10-13",12.19,12.19,12.19,12.19,100.0],["2003-10-14",12.23,12.23,12.19,12.19,1200.0],["2003-10-15",12.07,12.15,11.4,12.0,16500.0],["2003-10-16",12.1,12.1,11.91,11.97,2900.0],["2003-10-17",11.95,11.95,11.95,11.95,2500.0],["2003-10-20",12.04,12.04,11.91,11.98,2700.0],["2003-10-21",12.05,12.05,12.0,12.0,2100.0],["2003-10-22",12.0,12.0,11.82,12.0,6200.0],["2003-10-23",11.96,11.96,11.91,11.92,6200.0],["2003-10-24",11.92,11.92,11.7,11.8,1500.0],["2003-10-27",11.9,11.9,11.79,11.79,800.0],["2003-10-28",11.8,11.9,11.7,11.9,7800.0],["2003-10-29",11.89,12.76,11.89,12.76,16400.0],["2003-10-30",12.86,13.25,12.86,13.24,3400.0],["2003-10-31",13.34,13.34,12.8,13.11,6100.0],["2003-11-03",13.17,14.08,13.17,14.08,8400.0],["2003-11-04",14.08,14.08,14.06,14.07,1600.0],["2003-11-05",14.2,14.2,14.15,14.18,700.0],["2003-11-06",14.25,14.68,14.25,14.68,4000.0],["2003-11-07",14.78,15.0,14.7,14.84,6300.0],["2003-11-10",14.94,14.95,14.0,14.01,6700.0],["2003-11-11",14.0,14.01,13.67,13.67,3700.0],["2003-11-12",13.43,14.1,13.43,14.09,3500.0],["2003-11-13",14.19,14.19,14.17,14.17,600.0],["2003-11-14",14.18,14.18,13.88,13.88,1800.0],["2003-11-17",13.63,13.81,13.63,13.81,2000.0],["2003-11-18",13.81,14.01,13.81,14.01,1900.0],["2003-11-19",14.01,14.16,14.01,14.16,600.0],["2003-11-20",14.15,14.15,14.0,14.0,1600.0],["2003-11-21",14.0,14.01,14.0,14.01,300.0],["2003-11-24",14.01,14.56,14.01,14.56,6200.0],["2003-11-25",14.46,14.69,14.35,14.35,2900.0],["2003-11-26",14.45,14.45,14.05,14.23,3100.0],["2003-11-28",14.23,14.23,14.23,14.23,200.0],["2003-12-01",14.24,14.45,14.24,14.4,4000.0],["2003-12-02",14.39,14.39,14.39,14.39,100.0],["2003-12-03",14.25,14.39,14.25,14.3,12700.0],["2003-12-04",14.3,14.5,14.1,14.5,13200.0],["2003-12-05",14.5,14.66,14.5,14.6,12900.0],["2003-12-08",14.7,14.85,14.5,14.75,3500.0],["2003-12-09",14.75,15.25,14.55,15.25,12000.0],["2003-12-10",15.15,16.0,14.99,15.75,100500.0],["2003-12-11",15.75,15.75,15.7,15.75,1000.0],["2003-12-12",15.75,15.75,15.6,15.71,1300.0],["2003-12-15",15.71,15.8,15.71,15.71,1000.0],["2003-12-16",15.61,15.61,15.4,15.4,3000.0],["2003-12-17",15.48,15.61,15.48,15.6,2600.0],["2003-12-18",15.61,15.75,15.6,15.74,1700.0],["2003-12-19",15.8,16.05,15.8,16.05,2000.0],["2003-12-22",16.05,16.05,15.97,15.97,1600.0],["2003-12-23",15.92,15.92,15.75,15.9,1500.0],["2003-12-24",16.02,16.02,16.02,16.02,1400.0],["2003-12-26",16.07,16.07,16.02,16.02,2100.0],["2003-12-29",16.06,16.31,16.06,16.31,2100.0],["2003-12-30",16.31,16.65,16.31,16.55,1400.0],["2003-12-31",16.45,16.73,16.35,16.73,1900.0],["2004-01-02",16.73,16.9,16.7,16.9,1600.0],["2004-01-05",17.0,17.25,17.0,17.23,1700.0],["2004-01-06",17.23,17.23,17.21,17.21,800.0],["2004-01-07",17.22,17.33,16.92,17.33,800.0],["2004-01-08",16.97,17.19,16.9,16.95,1600.0],["2004-01-09",16.85,16.85,16.68,16.68,400.0],["2004-01-12",16.69,16.69,16.69,16.69,1000.0],["2004-01-13",16.6,16.6,16.45,16.48,1700.0],["2004-01-14",16.73,16.73,16.5,16.51,3500.0],["2004-01-15",16.69,16.69,16.54,16.62,1100.0],["2004-01-16",16.63,16.7,16.49,16.65,2800.0],["2004-01-20",16.63,16.86,16.63,16.86,1300.0],["2004-01-21",16.86,17.0,16.86,17.0,600.0],["2004-01-22",17.0,17.0,16.67,16.67,1700.0],["2004-01-23",16.68,16.77,16.67,16.77,1400.0],["2004-01-26",16.62,17.23,16.52,17.23,6500.0],["2004-01-27",17.23,17.23,17.13,17.13,500.0],["2004-01-28",17.0,17.0,16.84,16.84,1800.0],["2004-01-29",16.85,16.94,16.56,16.6,5600.0],["2004-01-30",16.5,16.5,16.3,16.3,1700.0],["2004-02-02",16.2,16.2,15.91,16.0,2000.0],["2004-02-03",15.9,15.9,15.83,15.85,600.0],["2004-02-04",15.83,15.84,15.75,15.75,1700.0],["2004-02-05",15.6,15.6,15.5,15.5,1400.0],["2004-02-06",15.4,15.4,15.33,15.34,1500.0],["2004-02-09",15.24,15.24,15.12,15.12,1200.0],["2004-02-10",15.1,15.1,14.86,14.86,900.0],["2004-02-11",14.96,15.05,14.96,15.04,800.0],["2004-02-12",15.14,15.15,15.14,15.15,1200.0],["2004-02-13",15.14,15.14,15.14,15.14,300.0],["2004-02-17",15.2,15.2,15.0,15.0,800.0],["2004-02-18",15.0,15.0,15.0,15.0,400.0],["2004-02-19",14.9,14.9,14.65,14.65,1300.0],["2004-02-20",14.65,14.65,14.6,14.6,400.0],["2004-02-23",14.7,14.88,14.69,14.85,1400.0],["2004-02-24",14.95,14.95,14.94,14.94,500.0],["2004-02-25",14.94,14.94,14.94,14.94,0.0],["2004-02-26",14.94,14.94,14.85,14.86,900.0],["2004-02-27",14.85,14.85,14.85,14.85,300.0],["2004-03-01",14.85,14.85,14.8,14.8,1900.0],["2004-03-02",14.8,14.8,14.8,14.8,100.0],["2004-03-03",14.88,15.09,14.87,15.09,1100.0],["2004-03-04",15.08,15.08,15.08,15.08,100.0],["2004-03-05",14.83,14.96,14.83,14.96,2400.0],["2004-03-08",15.15,15.15,15.05,15.05,2200.0],["2004-03-09",15.05,15.2,15.0,15.2,700.0],["2004-03-10",15.2,15.2,15.17,15.17,400.0],["2004-03-11",15.1,15.13,15.1,15.13,800.0],["2004-03-12",15.12,15.23,15.12,15.23,600.0],["2004-03-15",15.22,15.22,15.0,15.0,1500.0],["2004-03-16",14.8,14.85,14.6,14.85,1700.0],["2004-03-17",14.84,14.84,14.84,14.84,400.0],["2004-03-18",14.84,14.84,14.84,14.84,500.0],["2004-03-19",14.94,15.05,14.9,15.0,1200.0],["2004-03-22",15.0,15.1,15.0,15.1,300.0],["2004-03-23",15.1,15.1,14.7,14.9,1800.0],["2004-03-24",14.89,14.89,14.89,14.89,600.0],["2004-03-25",14.9,14.9,14.88,14.88,500.0],["2004-03-26",14.88,14.88,14.8,14.8,1000.0],["2004-03-29",14.8,14.85,14.8,14.85,2800.0],["2004-03-30",14.7,14.7,14.39,14.42,2100.0],["2004-03-31",14.52,14.52,14.51,14.51,600.0],["2004-04-01",14.6,14.6,14.59,14.59,1100.0],["2004-04-02",14.55,14.55,14.55,14.55,700.0],["2004-04-05",14.45,14.45,14.25,14.25,400.0],["2004-04-06",14.25,14.25,14.15,14.15,400.0],["2004-04-07",14.15,14.15,14.14,14.14,400.0],["2004-04-08",14.14,14.14,13.8,13.8,700.0],["2004-04-12",13.7,13.7,13.63,13.63,700.0],["2004-04-13",13.7,13.7,13.52,13.65,11400.0],["2004-04-14",13.55,13.56,13.55,13.56,400.0],["2004-04-15",13.66,13.9,13.65,13.9,900.0],["2004-04-16",14.0,14.05,14.0,14.05,300.0],["2004-04-19",14.04,14.04,14.0,14.0,500.0],["2004-04-20",14.0,14.0,14.0,14.0,200.0],["2004-04-21",14.0,14.0,13.95,13.95,500.0],["2004-04-22",13.99,13.99,13.93,13.93,500.0],["2004-04-23",13.9,13.9,13.64,13.64,1700.0],["2004-04-26",13.64,13.64,13.15,13.15,1800.0],["2004-04-27",13.25,13.3,13.2,13.3,1800.0],["2004-04-28",13.3,13.3,13.15,13.15,1000.0],["2004-04-29",13.0,13.0,12.75,13.0,2200.0],["2004-04-30",12.99,13.0,12.94,12.94,1000.0],["2004-05-03",12.95,13.1,12.95,13.09,800.0],["2004-05-04",13.09,13.25,13.09,13.25,800.0],["2004-05-05",13.25,13.3,13.25,13.29,600.0],["2004-05-06",13.29,13.35,13.29,13.34,1100.0],["2004-05-07",13.3,13.3,13.05,13.05,900.0],["2004-05-10",12.95,12.95,12.9,12.9,400.0],["2004-05-11",12.9,12.9,12.5,12.5,2300.0],["2004-05-12",12.49,12.49,12.18,12.18,1900.0],["2004-05-13",11.95,11.95,11.91,11.91,1000.0],["2004-05-14",11.91,11.91,11.8,11.8,1800.0],["2004-05-17",11.7,11.7,11.36,11.36,2900.0],["2004-05-18",11.36,11.37,11.36,11.37,400.0],["2004-05-19",11.47,11.47,11.2,11.2,2300.0],["2004-05-20",11.21,11.21,10.99,10.99,2100.0],["2004-05-21",11.1,11.5,11.1,11.5,2900.0],["2004-05-24",11.6,12.15,11.6,12.15,12500.0],["2004-05-25",12.15,12.32,12.15,12.31,3900.0],["2004-05-26",12.5,12.99,12.5,12.91,15300.0],["2004-05-27",12.92,13.5,12.92,13.3,7500.0],["2004-05-28",13.4,13.4,13.2,13.2,1600.0],["2004-06-01",13.2,13.36,13.2,13.36,4000.0],["2004-06-02",13.36,13.36,13.35,13.35,6200.0],["2004-06-03",13.35,13.51,13.35,13.51,2000.0],["2004-06-04",13.5,13.5,13.49,13.49,200.0],["2004-06-07",13.5,13.5,13.5,13.5,500.0],["2004-06-08",13.49,13.61,13.49,13.6,7200.0],["2004-06-09",13.59,13.59,13.51,13.51,1700.0],["2004-06-10",13.52,13.6,13.52,13.6,3100.0],["2004-06-14",13.59,13.6,13.5,13.5,2100.0],["2004-06-15",13.4,13.55,13.4,13.52,3600.0],["2004-06-16",13.5,13.53,13.5,13.51,1400.0],["2004-06-17",13.6,13.6,13.51,13.59,1100.0],["2004-06-18",13.6,13.6,13.5,13.51,2400.0],["2004-06-21",13.51,13.51,13.5,13.51,2100.0],["2004-06-22",13.58,13.58,13.5,13.54,6300.0],["2004-06-23",13.54,13.55,13.54,13.54,1500.0],["2004-06-24",13.6,13.6,13.39,13.51,6800.0],["2004-06-25",13.5,13.6,13.5,13.53,46900.0],["2004-06-28",13.53,13.53,13.24,13.48,12200.0],["2004-06-29",13.45,13.49,13.45,13.47,2100.0],["2004-06-30",13.5,13.51,13.5,13.51,200.0],["2004-07-01",13.51,13.51,13.5,13.5,1500.0],["2004-07-02",13.5,13.5,13.5,13.5,100.0],["2004-07-06",13.6,13.6,13.5,13.5,300.0],["2004-07-07",13.4,13.4,13.35,13.35,400.0],["2004-07-08",13.25,13.6,13.25,13.6,1500.0],["2004-07-09",13.55,13.55,13.55,13.55,100.0],["2004-07-12",13.5,13.5,13.5,13.5,200.0],["2004-07-13",13.5,13.5,13.5,13.5,0.0],["2004-07-14",13.5,13.51,13.5,13.51,200.0],["2004-07-15",13.5,13.6,13.45,13.6,1400.0],["2004-07-16",13.52,13.52,13.5,13.5,600.0],["2004-07-19",13.4,13.4,13.3,13.3,300.0],["2004-07-20",13.21,13.21,13.2,13.2,400.0],["2004-07-21",13.2,13.2,13.2,13.2,900.0],["2004-07-22",13.2,13.2,13.19,13.19,1100.0],["2004-07-23",13.04,13.2,13.04,13.2,500.0],["2004-07-26",13.19,13.19,12.8,12.8,1500.0],["2004-07-27",12.7,12.7,12.6,12.6,600.0],["2004-07-28",12.66,12.9,12.66,12.9,2600.0],["2004-07-29",12.9,12.9,12.9,12.9,0.0],["2004-07-30",12.95,12.95,12.95,12.95,1000.0],["2004-08-02",12.94,12.94,12.94,12.94,200.0],["2004-08-03",12.94,12.94,12.94,12.94,100.0],["2004-08-04",12.94,13.01,12.94,13.01,2700.0],["2004-08-05",13.01,13.01,13.01,13.01,0.0],["2004-08-06",13.01,13.01,13.01,13.01,0.0],["2004-08-09",12.91,12.91,12.91,12.91,400.0],["2004-08-10",12.91,12.91,12.91,12.91,100.0],["2004-08-11",12.91,12.91,12.91,12.91,0.0],["2004-08-12",12.92,12.92,12.92,12.92,100.0],["2004-08-13",12.92,12.92,12.92,12.92,0.0],["2004-08-16",12.91,12.91,12.91,12.91,200.0],["2004-08-17",12.9,12.9,12.9,12.9,700.0],["2004-08-18",12.9,12.9,12.9,12.9,400.0],["2004-08-19",12.9,12.9,12.9,12.9,100.0],["2004-08-20",12.8,12.8,12.7,12.73,900.0],["2004-08-23",12.6,12.8,12.6,12.8,1100.0],["2004-08-24",12.79,12.9,12.79,12.9,600.0],["2004-08-25",12.89,12.89,12.89,12.89,100.0],["2004-08-26",12.89,12.89,12.89,12.89,0.0],["2004-08-27",12.89,12.89,12.89,12.89,0.0],["2004-08-30",12.88,13.04,12.88,12.95,1800.0],["2004-08-31",12.95,12.95,12.95,12.95,600.0],["2004-09-01",12.95,12.95,12.88,12.88,1200.0],["2004-09-02",12.88,12.88,12.88,12.88,100.0],["2004-09-03",12.88,12.88,12.88,12.88,100.0],["2004-09-07",12.88,12.88,12.88,12.88,0.0],["2004-09-08",12.88,12.88,12.88,12.88,400.0],["2004-09-09",12.88,12.88,12.88,12.88,200.0],["2004-09-10",12.88,12.88,12.88,12.88,0.0],["2004-09-13",12.78,12.78,12.78,12.78,300.0],["2004-09-14",12.79,12.8,12.79,12.8,600.0],["2004-09-15",12.75,12.75,12.4,12.4,2300.0],["2004-09-16",12.55,12.55,12.45,12.46,1900.0],["2004-09-17",12.65,12.65,12.65,12.65,1000.0],["2004-09-20",12.55,12.6,12.55,12.6,900.0],["2004-09-21",12.67,12.8,12.65,12.8,1100.0],["2004-09-22",12.9,12.9,12.9,12.9,500.0],["2004-09-23",12.89,13.0,12.89,12.98,500.0],["2004-09-24",12.98,12.98,12.98,12.98,300.0],["2004-09-27",13.08,13.08,12.85,12.85,500.0],["2004-09-28",13.06,13.55,13.06,13.5,3700.0],["2004-09-29",13.5,13.85,13.34,13.75,4100.0],["2004-09-30",13.7,13.72,13.7,13.72,700.0],["2004-10-01",13.71,13.71,13.65,13.65,200.0],["2004-10-04",13.5,14.0,13.5,14.0,4300.0],["2004-10-05",14.1,14.1,13.9,13.9,400.0],["2004-10-06",14.0,14.0,13.85,13.85,1300.0],["2004-10-07",13.9,14.3,13.9,14.13,3200.0],["2004-10-08",14.39,14.59,14.39,14.59,1200.0],["2004-10-11",14.69,14.69,14.5,14.5,900.0],["2004-10-12",14.4,14.5,14.4,14.45,700.0],["2004-10-13",14.35,14.35,14.35,14.35,600.0],["2004-10-14",14.45,14.45,14.35,14.45,1100.0],["2004-10-15",14.55,14.55,14.45,14.45,900.0],["2004-10-18",14.35,14.5,14.35,14.5,600.0],["2004-10-19",14.4,14.4,14.4,14.4,100.0],["2004-10-20",14.4,14.4,14.4,14.4,0.0],["2004-10-21",14.3,14.3,14.3,14.3,100.0],["2004-10-22",14.2,14.2,14.1,14.1,400.0],["2004-10-25",14.01,14.01,14.01,14.01,100.0],["2004-10-26",14.16,14.16,13.96,13.96,800.0],["2004-10-27",14.11,14.11,14.0,14.0,700.0],["2004-10-28",14.0,14.0,14.0,14.0,1100.0],["2004-10-29",14.0,14.0,14.0,14.0,0.0],["2004-11-01",14.1,14.1,14.05,14.05,300.0],["2004-11-02",13.95,14.1,13.95,14.05,1000.0],["2004-11-03",14.0,14.0,13.55,13.55,4500.0],["2004-11-04",13.55,13.55,13.55,13.55,0.0],["2004-11-05",13.55,13.65,13.55,13.65,1600.0],["2004-11-08",13.8,14.5,13.8,14.5,8900.0],["2004-11-09",14.4,14.4,14.25,14.25,800.0],["2004-11-10",14.15,14.15,14.15,14.15,200.0],["2004-11-11",14.25,14.25,14.2,14.2,400.0],["2004-11-12",14.2,14.2,14.2,14.2,300.0],["2004-11-15",14.15,14.25,14.15,14.25,800.0],["2004-11-16",14.25,14.25,14.25,14.25,0.0],["2004-11-17",14.25,14.25,14.25,14.25,0.0],["2004-11-18",14.25,14.25,14.25,14.25,0.0],["2004-11-19",14.15,14.15,14.15,14.15,200.0],["2004-11-22",14.1,14.2,14.1,14.1,1200.0],["2004-11-23",14.1,14.1,14.1,14.1,100.0],["2004-11-24",14.1,14.1,14.0,14.0,500.0],["2004-11-26",14.0,14.0,14.0,14.0,100.0],["2004-11-29",14.0,14.0,13.9,13.9,400.0],["2004-11-30",13.9,13.9,13.9,13.9,100.0],["2004-12-01",14.05,14.05,14.05,14.05,500.0],["2004-12-02",14.05,14.05,14.05,14.05,0.0],["2004-12-03",14.04,14.04,14.04,14.04,100.0],["2004-12-06",13.94,13.95,13.9,13.9,700.0],["2004-12-07",13.8,13.8,13.61,13.61,1400.0],["2004-12-08",13.61,13.71,13.61,13.71,300.0],["2004-12-09",13.85,13.85,13.85,13.85,200.0],["2004-12-10",13.85,13.85,13.84,13.84,400.0],["2004-12-13",13.99,13.99,13.98,13.98,600.0],["2004-12-14",13.88,13.97,13.88,13.97,1000.0],["2004-12-15",13.96,13.96,13.96,13.96,100.0],["2004-12-16",14.14,14.14,14.0,14.07,3200.0],["2004-12-17",14.07,14.2,14.0,14.0,900.0],["2004-12-20",13.9,14.05,13.64,13.75,5000.0],["2004-12-21",13.83,13.83,13.83,13.83,500.0],["2004-12-22",13.76,14.3,13.7,14.3,7400.0],["2004-12-23",14.4,14.4,14.25,14.25,700.0],["2004-12-27",14.28,14.3,14.14,14.14,1600.0],["2004-12-28",14.24,14.24,14.15,14.15,300.0],["2004-12-29",14.25,14.25,14.25,14.25,200.0],["2004-12-30",14.32,14.32,14.17,14.17,800.0],["2004-12-31",14.25,14.25,14.25,14.25,1400.0],["2005-01-03",14.32,14.36,14.32,14.36,1100.0],["2005-01-04",14.3,14.36,14.0,14.23,3200.0],["2005-01-05",14.23,14.23,14.23,14.23,0.0],["2005-01-06",14.28,14.29,14.2,14.2,400.0],["2005-01-07",14.3,14.3,14.15,14.25,1200.0],["2005-01-10",14.25,14.6,14.25,14.6,2000.0],["2005-01-11",14.5,14.6,14.5,14.6,200.0],["2005-01-12",14.5,14.8,14.5,14.8,1000.0],["2005-01-13",14.9,14.95,14.8,14.95,700.0],["2005-01-14",14.85,14.95,14.85,14.95,300.0],["2005-01-18",15.05,15.05,14.85,14.85,3000.0],["2005-01-19",14.95,14.95,14.95,14.95,200.0],["2005-01-20",14.85,14.85,14.65,14.75,1100.0],["2005-01-21",14.71,14.71,14.71,14.71,500.0],["2005-01-24",14.81,14.81,14.68,14.8,700.0],["2005-01-25",14.65,14.75,14.65,14.75,1000.0],["2005-01-26",14.85,14.85,14.85,14.85,200.0],["2005-01-27",14.85,14.85,14.85,14.85,0.0],["2005-01-28",14.84,14.84,14.84,14.84,200.0],["2005-01-31",14.84,14.84,14.84,14.84,0.0],["2005-02-01",14.74,14.9,14.74,14.9,900.0],["2005-02-02",14.93,14.93,14.93,14.93,200.0],["2005-02-03",14.93,14.93,14.93,14.93,0.0],["2005-02-04",15.03,15.03,15.0,15.0,300.0],["2005-02-07",15.0,15.0,14.89,14.95,4700.0],["2005-02-08",14.85,14.85,14.85,14.85,700.0],["2005-02-09",14.97,14.97,14.85,14.85,1000.0],["2005-02-10",14.85,14.85,14.8,14.8,300.0],["2005-02-11",14.8,14.8,14.8,14.8,200.0],["2005-02-14",14.8,14.8,14.8,14.8,100.0],["2005-02-15",14.95,15.09,14.95,15.09,2700.0],["2005-02-16",15.09,15.09,15.09,15.09,0.0],["2005-02-17",15.19,15.19,15.19,15.19,500.0],["2005-02-18",15.19,15.19,15.19,15.19,0.0],["2005-02-22",15.19,15.19,15.19,15.19,0.0],["2005-02-23",15.29,15.29,15.16,15.16,1300.0],["2005-02-24",15.23,15.42,15.23,15.42,3300.0],["2005-02-25",15.44,15.44,15.44,15.44,1900.0],["2005-02-28",15.45,15.61,15.45,15.61,800.0],["2005-03-01",15.71,15.71,15.71,15.71,100.0],["2005-03-02",15.71,15.71,15.71,15.71,0.0],["2005-03-03",15.71,15.72,15.71,15.72,200.0],["2005-03-04",15.72,15.72,15.72,15.72,0.0],["2005-03-07",15.76,15.87,15.76,15.81,1200.0],["2005-03-08",15.82,16.0,15.82,16.0,700.0],["2005-03-09",15.92,15.92,15.92,15.92,1000.0],["2005-03-10",16.05,18.5,16.05,18.5,23100.0],["2005-03-11",18.75,20.25,18.75,20.1,14900.0],["2005-03-14",19.85,19.85,19.0,19.01,6500.0],["2005-03-15",19.0,19.01,18.93,18.93,1500.0],["2005-03-16",18.88,19.09,18.81,19.09,8400.0],["2005-03-17",19.3,19.3,19.3,19.3,1000.0],["2005-03-18",19.1,19.1,18.83,19.1,2000.0],["2005-03-21",18.83,18.83,18.83,18.83,300.0],["2005-03-22",19.07,19.07,19.07,19.07,1000.0],["2005-03-23",19.02,19.02,19.02,19.02,300.0],["2005-03-24",19.02,19.29,19.02,19.29,1300.0],["2005-03-28",19.19,19.34,19.19,19.34,400.0],["2005-03-29",19.18,19.3,19.18,19.3,2100.0],["2005-03-30",19.2,19.21,19.13,19.13,600.0],["2005-03-31",19.09,19.09,19.09,19.09,100.0],["2005-04-01",18.99,18.99,18.99,18.99,200.0],["2005-04-04",19.19,19.5,19.19,19.4,1700.0],["2005-04-05",19.35,19.35,19.25,19.25,700.0],["2005-04-06",19.25,19.25,19.25,19.25,0.0],["2005-04-07",19.15,19.15,18.98,18.98,1200.0],["2005-04-08",18.9,18.91,18.8,18.8,700.0],["2005-04-11",18.72,18.98,18.72,18.98,1500.0],["2005-04-12",19.0,20.34,19.0,20.0,11100.0],["2005-04-13",20.1,20.23,20.01,20.23,1500.0],["2005-04-14",20.13,20.13,19.99,19.99,1000.0],["2005-04-15",19.99,19.99,19.99,19.99,0.0],["2005-04-18",19.85,19.85,19.45,19.46,3300.0],["2005-04-19",19.39,19.39,19.38,19.38,600.0],["2005-04-20",19.28,19.28,19.05,19.25,6400.0],["2005-04-21",19.25,19.25,19.15,19.15,1400.0],["2005-04-22",19.25,20.3,19.25,20.3,7900.0],["2005-04-25",20.3,20.4,20.3,20.3,600.0],["2005-04-26",20.2,20.27,20.1,20.1,1900.0],["2005-04-27",20.0,20.0,20.0,20.0,400.0],["2005-04-28",19.9,19.9,19.9,19.9,100.0],["2005-04-29",19.91,19.91,19.91,19.91,200.0],["2005-05-02",19.91,19.91,19.91,19.91,0.0],["2005-05-03",19.8,19.8,19.55,19.65,2500.0],["2005-05-04",19.75,19.75,19.75,19.75,200.0],["2005-05-05",19.8,19.99,19.8,19.99,2700.0],["2005-05-06",19.85,19.85,19.78,19.78,400.0],["2005-05-09",19.78,19.78,19.78,19.78,0.0],["2005-05-10",19.7,19.7,19.7,19.7,100.0],["2005-05-11",19.6,19.6,19.6,19.6,100.0],["2005-05-12",19.45,19.45,19.45,19.45,400.0],["2005-05-13",19.39,19.39,19.39,19.39,600.0],["2005-05-16",19.29,19.29,19.29,19.29,200.0],["2005-05-17",19.44,19.44,19.3,19.3,2100.0],["2005-05-18",19.2,19.3,19.2,19.3,400.0],["2005-05-19",19.35,19.5,19.35,19.35,300.0],["2005-05-20",19.45,19.45,19.25,19.25,700.0],["2005-05-23",19.15,19.15,19.05,19.05,900.0],["2005-05-24",19.06,19.06,19.0,19.0,400.0],["2005-05-25",18.9,19.0,18.9,19.0,300.0],["2005-05-26",19.1,19.5,19.1,19.4,2900.0],["2005-05-27",19.55,19.55,19.43,19.43,800.0],["2005-05-31",19.4,20.2,19.4,20.2,12900.0],["2005-06-01",20.1,20.55,20.01,20.55,3300.0],["2005-06-02",20.51,21.0,20.5,20.99,2100.0],["2005-06-03",21.15,21.6,21.15,21.6,3300.0],["2005-06-06",21.6,21.7,21.55,21.55,2700.0],["2005-06-07",21.6,21.88,21.6,21.88,1300.0],["2005-06-08",21.85,22.04,21.85,21.86,3000.0],["2005-06-09",21.87,22.0,21.87,22.0,400.0],["2005-06-10",22.0,22.0,22.0,22.0,0.0],["2005-06-13",21.75,21.75,21.56,21.57,2300.0],["2005-06-14",21.47,21.47,21.47,21.47,300.0],["2005-06-15",21.65,22.19,21.65,22.19,6000.0],["2005-06-16",22.19,22.19,22.19,22.19,0.0],["2005-06-17",22.19,22.19,22.19,22.19,0.0],["2005-06-20",22.09,22.09,22.09,22.09,100.0],["2005-06-21",22.09,22.09,22.09,22.09,0.0],["2005-06-22",22.09,22.09,22.09,22.09,0.0],["2005-06-23",21.95,21.95,21.95,21.95,500.0],["2005-06-24",21.87,22.06,21.81,22.0,7700.0],["2005-06-27",21.9,21.9,21.9,21.9,100.0],["2005-06-28",21.89,21.91,21.78,21.91,1700.0],["2005-06-29",21.79,21.79,21.6,21.6,1400.0],["2005-06-30",21.49,21.49,21.21,21.24,1400.0],["2005-07-01",21.14,21.45,21.09,21.35,1200.0],["2005-07-05",21.45,21.45,21.45,21.45,800.0],["2005-07-06",21.35,21.35,21.06,21.06,700.0],["2005-07-07",21.06,21.06,21.06,21.06,0.0],["2005-07-08",21.2,21.2,21.2,21.2,200.0],["2005-07-11",21.1,21.1,21.1,21.1,200.0],["2005-07-12",21.05,21.05,21.05,21.05,600.0],["2005-07-13",21.05,21.05,21.02,21.02,800.0],["2005-07-14",20.87,21.0,20.87,21.0,1600.0],["2005-07-15",21.0,21.0,21.0,21.0,0.0],["2005-07-18",21.15,21.25,21.0,21.25,1900.0],["2005-07-19",21.25,21.25,21.25,21.25,0.0],["2005-07-20",21.1,21.19,21.1,21.19,300.0],["2005-07-21",21.05,21.05,20.97,20.97,1100.0],["2005-07-22",20.9,20.9,20.9,20.9,400.0],["2005-07-25",20.8,20.8,20.8,20.8,100.0],["2005-07-26",20.9,20.95,20.8,20.95,1400.0],["2005-07-27",20.95,20.95,20.95,20.95,200.0],["2005-07-28",20.85,21.0,20.85,21.0,1100.0],["2005-07-29",21.0,21.0,21.0,21.0,0.0],["2005-08-01",20.9,21.15,20.9,21.15,500.0],["2005-08-02",21.05,21.1,21.05,21.1,1400.0],["2005-08-03",21.1,21.1,21.1,21.1,0.0],["2005-08-04",21.1,21.1,21.1,21.1,0.0],["2005-08-05",21.0,21.01,21.0,21.01,700.0],["2005-08-08",20.91,20.91,20.91,20.91,100.0],["2005-08-09",21.05,21.05,21.05,21.05,500.0],["2005-08-10",20.95,20.95,20.85,20.85,500.0],["2005-08-11",20.86,20.86,20.86,20.86,100.0],["2005-08-12",20.86,20.86,20.86,20.86,100.0],["2005-08-15",20.76,20.76,20.76,20.76,100.0],["2005-08-16",20.6,20.6,20.6,20.6,200.0],["2005-08-17",20.5,20.5,20.5,20.5,100.0],["2005-08-18",20.4,20.4,20.4,20.4,100.0],["2005-08-19",20.4,20.4,20.4,20.4,0.0],["2005-08-22",20.25,20.25,20.2,20.2,1000.0],["2005-08-23",20.2,20.2,20.2,20.2,0.0],["2005-08-24",20.06,20.2,20.06,20.2,200.0],["2005-08-25",20.35,20.35,20.35,20.35,200.0],["2005-08-26",20.35,20.35,20.35,20.35,0.0],["2005-08-29",20.35,20.35,20.35,20.35,0.0],["2005-08-30",20.35,20.35,20.35,20.35,0.0],["2005-08-31",20.26,20.26,20.25,20.25,1200.0],["2005-09-01",20.2,20.2,20.1,20.1,400.0],["2005-09-02",20.08,20.08,20.08,20.08,200.0],["2005-09-06",20.08,20.08,20.08,20.08,0.0],["2005-09-07",20.08,20.08,20.08,20.08,0.0],["2005-09-08",20.08,20.08,20.08,20.08,100.0],["2005-09-09",20.08,20.08,20.08,20.08,0.0],["2005-09-12",20.08,20.08,20.08,20.08,0.0],["2005-09-13",20.0,20.0,19.95,19.95,3500.0],["2005-09-14",19.85,19.85,19.85,19.85,100.0],["2005-09-15",19.97,19.97,19.97,19.97,100.0],["2005-09-16",19.97,19.97,19.97,19.97,0.0],["2005-09-19",19.97,19.97,19.97,19.97,0.0],["2005-09-20",19.95,19.95,19.95,19.95,200.0],["2005-09-21",19.85,19.85,19.78,19.78,400.0],["2005-09-22",19.73,19.73,19.73,19.73,100.0],["2005-09-23",19.6,19.6,19.6,19.6,400.0],["2005-09-26",19.6,19.6,19.6,19.6,0.0],["2005-09-27",19.6,19.6,19.6,19.6,0.0],["2005-09-28",19.6,19.6,19.6,19.6,200.0],["2005-09-29",19.6,19.6,19.6,19.6,200.0],["2005-09-30",19.8,19.8,19.8,19.8,700.0],["2005-10-03",19.79,19.79,19.79,19.79,400.0],["2005-10-04",19.66,19.66,19.54,19.54,1200.0],["2005-10-05",19.54,19.54,19.54,19.54,0.0],["2005-10-06",19.36,19.36,19.36,19.36,600.0],["2005-10-07",19.2,19.2,19.0,19.19,1000.0],["2005-10-10",19.0,19.0,19.0,19.0,400.0],["2005-10-11",18.9,19.0,18.9,19.0,500.0],["2005-10-12",19.0,19.0,19.0,19.0,100.0],["2005-10-13",19.01,19.01,19.01,19.01,300.0],["2005-10-14",19.01,19.01,19.01,19.01,0.0],["2005-10-17",19.01,19.01,19.01,19.01,0.0],["2005-10-18",18.76,19.2,18.76,19.09,6600.0],["2005-10-19",18.85,18.85,18.85,18.85,1800.0],["2005-10-20",19.0,19.0,19.0,19.0,400.0],["2005-10-21",18.99,18.99,18.99,18.99,200.0],["2005-10-24",18.99,18.99,18.99,18.99,100.0],["2005-10-25",18.99,19.0,18.99,19.0,300.0],["2005-10-26",18.9,18.9,18.9,18.9,400.0],["2005-10-27",18.9,18.9,18.9,18.9,0.0],["2005-10-28",18.9,18.9,18.9,18.9,0.0],["2005-10-31",18.9,18.9,18.9,18.9,0.0],["2005-11-01",18.89,18.89,18.89,18.89,100.0],["2005-11-02",18.79,19.1,18.79,19.1,1900.0],["2005-11-03",19.0,19.0,19.0,19.0,1100.0],["2005-11-04",19.0,19.0,19.0,19.0,0.0],["2005-11-07",19.0,19.0,19.0,19.0,300.0],["2005-11-08",19.0,19.0,19.0,19.0,300.0],["2005-11-09",18.98,18.98,18.82,18.82,1100.0],["2005-11-10",18.82,18.82,18.82,18.82,0.0],["2005-11-11",18.82,18.82,18.82,18.82,0.0],["2005-11-14",18.82,18.82,18.82,18.82,0.0],["2005-11-15",18.82,18.82,18.82,18.82,2100.0],["2005-11-16",18.82,18.83,18.82,18.83,500.0],["2005-11-17",18.82,18.82,18.82,18.82,100.0],["2005-11-18",18.8,18.8,18.8,18.8,300.0],["2005-11-21",18.8,18.8,18.61,18.61,500.0],["2005-11-22",18.61,18.61,18.61,18.61,100.0],["2005-11-23",18.51,18.51,18.41,18.41,600.0],["2005-11-25",18.41,18.41,18.41,18.41,0.0],["2005-11-28",18.41,18.41,18.41,18.41,0.0],["2005-11-29",18.41,18.41,18.41,18.41,300.0],["2005-11-30",18.56,18.56,18.56,18.56,400.0],["2005-12-01",18.55,18.55,18.54,18.54,400.0],["2005-12-02",18.36,18.36,18.36,18.36,100.0],["2005-12-05",18.26,18.26,17.9,17.9,900.0],["2005-12-06",17.9,17.9,17.59,17.6,800.0],["2005-12-07",17.59,17.59,17.59,17.59,200.0],["2005-12-08",17.4,17.4,17.2,17.21,2700.0],["2005-12-09",17.21,17.25,17.21,17.25,900.0],["2005-12-12",17.0,17.0,16.8,17.0,2500.0],["2005-12-13",17.0,17.0,17.0,17.0,0.0],["2005-12-14",17.0,17.0,17.0,17.0,100.0],["2005-12-15",17.01,17.01,17.01,17.01,100.0],["2005-12-16",16.91,16.91,16.91,16.91,900.0],["2005-12-19",16.91,16.91,16.85,16.85,400.0],["2005-12-20",16.67,16.68,16.67,16.68,900.0],["2005-12-21",16.68,16.68,16.68,16.68,0.0],["2005-12-22",16.5,16.5,16.5,16.5,100.0],["2005-12-23",16.5,16.5,16.5,16.5,0.0],["2005-12-27",16.62,16.62,16.62,16.62,700.0],["2005-12-28",16.61,16.61,16.61,16.61,100.0],["2005-12-29",16.61,16.61,16.61,16.61,0.0],["2005-12-30",16.65,16.65,16.65,16.65,100.0],["2006-01-03",16.65,16.65,16.65,16.65,0.0],["2006-01-04",16.79,16.99,16.79,16.93,1700.0],["2006-01-05",16.94,16.94,16.94,16.94,100.0],["2006-01-06",16.93,16.93,16.53,16.53,2200.0],["2006-01-09",16.53,16.53,16.53,16.53,0.0],["2006-01-10",16.53,16.53,16.53,16.53,0.0],["2006-01-11",16.53,16.53,16.53,16.53,200.0],["2006-01-12",16.54,16.54,16.54,16.54,100.0],["2006-01-13",16.54,16.54,16.54,16.54,500.0],["2006-01-17",16.5,16.5,16.5,16.5,200.0],["2006-01-18",16.5,16.5,16.3,16.4,1000.0],["2006-01-19",16.4,16.4,16.4,16.4,200.0],["2006-01-20",16.4,16.4,16.4,16.4,200.0],["2006-01-23",16.4,16.4,16.4,16.4,0.0],["2006-01-24",16.4,16.4,16.4,16.4,100.0],["2006-01-25",16.4,16.4,16.4,16.4,300.0],["2006-01-26",16.4,16.4,16.3,16.3,700.0],["2006-01-27",16.31,16.31,16.31,16.31,400.0],["2006-01-30",16.3,16.3,16.1,16.1,1000.0],["2006-01-31",16.25,16.25,16.25,16.25,300.0],["2006-02-01",16.24,16.24,16.24,16.24,300.0],["2006-02-02",16.14,16.14,15.9,15.9,1100.0],["2006-02-03",15.71,15.86,15.6,15.86,2500.0],["2006-02-06",15.85,15.85,15.76,15.76,200.0],["2006-02-07",15.76,15.76,15.76,15.76,0.0],["2006-02-08",15.85,15.85,15.85,15.85,900.0],["2006-02-09",16.02,16.45,16.02,16.21,2100.0],["2006-02-10",16.21,16.21,16.21,16.21,1000.0],["2006-02-13",16.25,16.25,16.21,16.21,1300.0],["2006-02-14",16.22,16.23,16.05,16.06,1400.0],["2006-02-15",16.06,16.06,16.06,16.06,0.0],["2006-02-16",16.27,16.3,16.27,16.3,1700.0],["2006-02-17",16.0,16.0,16.0,16.0,600.0],["2006-02-21",16.24,16.5,16.24,16.5,1000.0],["2006-02-22",16.5,16.5,16.5,16.5,0.0],["2006-02-23",16.48,16.48,16.48,16.48,200.0],["2006-02-24",16.38,16.48,16.38,16.48,1100.0],["2006-02-27",16.48,16.48,16.2,16.2,500.0],["2006-02-28",16.2,16.2,16.2,16.2,200.0],["2006-03-01",16.4,16.4,15.95,15.95,1800.0],["2006-03-02",15.95,15.95,15.8,15.8,500.0],["2006-03-03",15.81,15.81,15.81,15.81,100.0],["2006-03-06",15.81,15.81,15.81,15.81,100.0],["2006-03-07",15.81,15.81,15.81,15.81,0.0],["2006-03-08",15.8,15.8,15.8,15.8,300.0],["2006-03-09",15.8,15.8,15.8,15.8,0.0],["2006-03-10",15.8,15.8,15.66,15.8,600.0],["2006-03-13",15.8,15.8,15.8,15.8,100.0],["2006-03-14",15.45,15.6,15.45,15.6,1100.0],["2006-03-15",16.5,16.9,15.85,16.9,8700.0],["2006-03-16",17.0,17.75,16.91,17.75,4400.0],["2006-03-17",18.4,19.72,18.4,18.79,11200.0],["2006-03-20",19.19,19.19,16.5,17.6,11100.0],["2006-03-21",17.35,17.82,17.2,17.47,2200.0],["2006-03-22",17.47,17.58,17.47,17.58,300.0],["2006-03-23",17.03,17.04,17.0,17.04,2900.0],["2006-03-24",16.6,16.9,16.52,16.9,1700.0],["2006-03-27",16.9,16.9,16.9,16.9,0.0],["2006-03-28",16.9,16.9,16.9,16.9,0.0],["2006-03-29",16.56,16.77,16.56,16.77,300.0],["2006-03-30",16.8,17.35,16.8,17.25,2000.0],["2006-03-31",17.25,17.35,17.0,17.25,3400.0],["2006-04-03",17.75,18.0,17.7,17.83,3400.0],["2006-04-04",17.83,18.0,16.88,17.98,1000.0],["2006-04-05",17.97,17.97,17.51,17.8,700.0],["2006-04-06",18.05,18.05,18.05,18.05,100.0],["2006-04-07",18.04,18.22,18.04,18.22,400.0],["2006-04-10",18.21,18.21,18.21,18.21,100.0],["2006-04-11",18.21,18.21,17.6,17.6,700.0],["2006-04-12",17.6,17.6,17.2,17.5,700.0],["2006-04-13",17.75,17.75,17.5,17.65,2100.0],["2006-04-17",17.9,17.9,17.4,17.4,400.0],["2006-04-18",17.15,17.6,17.06,17.6,1100.0],["2006-04-19",17.2,17.5,16.66,17.12,1400.0],["2006-04-20",16.68,16.68,15.51,16.25,7300.0],["2006-04-21",16.0,16.1,15.76,16.1,1300.0],["2006-04-24",15.9,15.9,15.9,15.9,100.0],["2006-04-25",15.9,15.9,15.9,15.9,0.0],["2006-04-26",15.9,15.9,15.9,15.9,300.0],["2006-04-27",15.7,15.7,15.7,15.7,100.0],["2006-04-28",15.7,15.71,15.7,15.71,300.0],["2006-05-01",15.57,15.6,15.56,15.6,2100.0],["2006-05-02",15.6,15.6,15.6,15.6,0.0],["2006-05-03",15.6,15.62,15.6,15.62,200.0],["2006-05-04",15.62,15.62,15.62,15.62,0.0],["2006-05-05",15.74,15.74,15.3,15.3,1800.0],["2006-05-08",15.1,15.1,14.48,14.95,4200.0],["2006-05-09",14.95,14.95,14.95,14.95,0.0],["2006-05-10",14.95,14.95,14.95,14.95,100.0],["2006-05-11",14.95,14.95,14.95,14.95,0.0],["2006-05-12",14.68,14.94,14.68,14.94,2400.0],["2006-05-15",14.5,14.5,14.5,14.5,1000.0],["2006-05-16",14.51,14.61,14.51,14.61,300.0],["2006-05-17",14.4,14.43,14.4,14.42,2600.0],["2006-05-18",14.42,14.42,14.42,14.42,0.0],["2006-05-19",14.43,14.56,14.43,14.55,600.0],["2006-05-22",14.3,14.3,14.21,14.21,1100.0],["2006-05-23",14.21,14.22,14.21,14.22,200.0],["2006-05-24",14.12,14.12,13.65,13.65,700.0],["2006-05-25",13.85,13.85,13.78,13.78,400.0],["2006-05-26",13.78,13.78,13.78,13.78,0.0],["2006-05-30",14.08,14.15,13.86,13.86,2600.0],["2006-05-31",13.86,13.86,13.86,13.86,0.0],["2006-06-01",13.56,13.76,13.56,13.6,500.0],["2006-06-02",13.7,13.7,13.7,13.7,700.0],["2006-06-05",13.7,13.7,13.7,13.7,0.0],["2006-06-06",13.7,13.7,13.7,13.7,0.0],["2006-06-07",13.5,13.72,13.2,13.52,2000.0],["2006-06-08",13.49,13.49,13.49,13.49,100.0],["2006-06-09",13.2,13.2,12.95,13.05,1200.0],["2006-06-12",13.32,13.32,13.32,13.32,600.0],["2006-06-13",13.32,13.32,13.32,13.32,100.0],["2006-06-14",13.32,13.32,13.07,13.08,1400.0],["2006-06-15",13.07,13.07,13.07,13.07,100.0],["2006-06-16",13.07,13.07,13.07,13.07,0.0],["2006-06-19",13.08,13.08,13.07,13.07,200.0],["2006-06-20",13.15,13.3,13.15,13.3,3000.0],["2006-06-21",13.31,13.38,13.31,13.31,1600.0],["2006-06-22",13.31,13.31,13.31,13.31,0.0],["2006-06-23",13.32,13.32,13.32,13.32,600.0],["2006-06-26",13.32,13.32,13.32,13.32,200.0],["2006-06-27",13.32,13.32,13.32,13.32,0.0],["2006-06-28",13.31,13.31,13.31,13.31,100.0],["2006-06-29",13.31,13.31,13.31,13.31,0.0],["2006-06-30",13.5,13.52,13.5,13.5,500.0],["2006-07-03",13.5,13.5,13.5,13.5,0.0],["2006-07-05",13.1,13.25,13.1,13.24,3000.0],["2006-07-06",13.24,13.24,13.24,13.24,400.0],["2006-07-07",13.25,13.25,13.25,13.25,300.0],["2006-07-10",13.27,13.35,13.27,13.35,900.0],["2006-07-11",13.34,13.46,13.34,13.46,600.0],["2006-07-12",13.46,13.46,13.46,13.46,0.0],["2006-07-13",13.45,13.45,13.45,13.45,300.0],["2006-07-14",13.45,13.45,13.45,13.45,0.0],["2006-07-17",13.38,13.38,13.0,13.0,900.0],["2006-07-18",12.75,12.75,12.75,12.75,200.0],["2006-07-19",12.75,12.75,12.75,12.75,0.0],["2006-07-20",12.75,12.75,12.75,12.75,0.0],["2006-07-21",12.86,12.86,12.86,12.86,1200.0],["2006-07-24",12.86,12.86,12.86,12.86,100.0],["2006-07-25",12.99,13.0,12.99,13.0,500.0],["2006-07-26",13.06,13.08,13.06,13.08,1000.0],["2006-07-27",13.08,13.08,13.08,13.08,0.0],["2006-07-28",13.08,13.08,13.08,13.08,0.0],["2006-07-31",13.08,13.08,13.08,13.08,0.0],["2006-08-01",13.08,13.08,13.08,13.08,0.0],["2006-08-02",13.07,13.18,13.07,13.18,1500.0],["2006-08-03",13.18,13.18,13.18,13.18,800.0],["2006-08-04",13.18,13.18,13.18,13.18,0.0],["2006-08-07",13.18,13.18,13.18,13.18,0.0],["2006-08-08",13.18,13.18,13.18,13.18,200.0],["2006-08-09",13.33,13.33,13.33,13.33,200.0],["2006-08-10",13.48,13.48,13.47,13.47,200.0],["2006-08-11",13.47,13.47,13.47,13.47,500.0],["2006-08-14",13.47,13.47,13.44,13.44,500.0],["2006-08-15",13.65,13.66,13.32,13.32,1100.0],["2006-08-16",13.32,13.32,13.32,13.32,200.0],["2006-08-17",13.5,13.5,13.49,13.49,300.0],["2006-08-18",13.5,13.5,13.5,13.5,200.0],["2006-08-21",13.5,13.5,13.5,13.5,0.0],["2006-08-22",13.5,13.5,13.5,13.5,300.0],["2006-08-23",13.5,13.52,13.5,13.52,700.0],["2006-08-24",13.49,13.72,13.45,13.72,1300.0],["2006-08-25",13.69,13.69,13.69,13.69,100.0],["2006-08-28",13.69,13.69,13.69,13.69,200.0],["2006-08-29",13.63,13.63,13.63,13.63,400.0],["2006-08-30",13.38,13.38,13.18,13.28,2700.0],["2006-08-31",13.28,13.28,13.28,13.28,0.0],["2006-09-01",13.45,13.45,13.45,13.45,700.0],["2006-09-05",13.44,13.44,13.32,13.42,1400.0],["2006-09-06",13.4,13.4,13.4,13.4,200.0],["2006-09-07",13.4,13.4,13.4,13.4,0.0],["2006-09-08",13.4,13.4,13.1,13.1,1000.0],["2006-09-11",13.1,13.1,13.1,13.1,0.0],["2006-09-12",13.0,13.01,13.0,13.01,700.0],["2006-09-13",13.0,13.0,12.76,12.76,300.0],["2006-09-14",12.76,12.76,12.76,12.76,0.0],["2006-09-15",13.0,13.0,13.0,13.0,200.0],["2006-09-18",13.0,13.0,13.0,13.0,400.0],["2006-09-19",13.0,13.0,13.0,13.0,0.0],["2006-09-20",13.0,13.0,13.0,13.0,100.0],["2006-09-21",13.0,13.0,12.41,12.65,2400.0],["2006-09-22",12.6,12.6,12.49,12.49,300.0],["2006-09-25",12.48,12.48,12.3,12.3,300.0],["2006-09-26",12.0,12.81,12.0,12.8,10000.0],["2006-09-27",12.81,13.31,12.81,13.31,3300.0],["2006-09-28",13.32,13.45,13.32,13.45,1000.0],["2006-09-29",13.45,13.45,13.45,13.45,0.0],["2006-10-02",13.44,13.44,13.42,13.42,700.0],["2006-10-03",13.42,13.42,13.41,13.41,400.0],["2006-10-04",13.47,13.47,13.47,13.47,900.0],["2006-10-05",13.47,13.47,13.47,13.47,0.0],["2006-10-06",13.48,13.48,13.46,13.46,200.0],["2006-10-09",13.48,13.58,13.48,13.58,900.0],["2006-10-10",13.5,13.59,13.5,13.5,3300.0],["2006-10-11",13.5,13.5,13.5,13.5,0.0],["2006-10-12",13.56,13.56,13.56,13.56,900.0],["2006-10-13",13.56,13.56,13.56,13.56,0.0],["2006-10-16",13.46,13.46,13.45,13.45,900.0],["2006-10-17",13.45,13.45,13.45,13.45,100.0],["2006-10-18",13.05,13.05,13.05,13.05,2800.0],["2006-10-19",13.1,13.1,13.1,13.1,200.0],["2006-10-20",13.1,13.1,13.1,13.1,0.0],["2006-10-23",13.1,13.1,13.1,13.1,100.0],["2006-10-24",13.1,13.1,13.1,13.1,0.0],["2006-10-25",13.1,13.1,13.1,13.1,200.0],["2006-10-26",13.1,13.1,13.1,13.1,0.0],["2006-10-27",13.1,13.1,13.1,13.1,0.0],["2006-10-30",13.44,13.44,13.44,13.44,700.0],["2006-10-31",13.44,13.44,13.44,13.44,200.0],["2006-11-01",13.62,13.78,13.62,13.78,4700.0],["2006-11-02",13.79,14.0,13.79,14.0,500.0],["2006-11-03",14.01,14.19,14.01,14.19,2800.0],["2006-11-06",14.2,14.23,14.2,14.23,200.0],["2006-11-07",14.24,14.26,14.24,14.26,900.0],["2006-11-08",14.27,14.3,14.27,14.3,400.0],["2006-11-09",14.3,14.3,14.3,14.3,300.0],["2006-11-10",14.3,14.3,14.3,14.3,300.0],["2006-11-13",14.3,14.51,14.29,14.51,2700.0],["2006-11-14",14.52,14.75,14.42,14.48,5900.0],["2006-11-15",14.01,14.01,14.01,14.01,100.0],["2006-11-16",14.01,14.01,14.01,14.01,0.0],["2006-11-17",14.1,14.1,14.1,14.1,100.0],["2006-11-20",14.1,14.1,14.1,14.1,0.0],["2006-11-21",14.1,14.1,14.1,14.1,0.0],["2006-11-22",14.1,14.1,14.1,14.1,0.0],["2006-11-24",14.0,14.0,14.0,14.0,400.0],["2006-11-27",14.0,14.0,13.99,13.99,400.0],["2006-11-28",14.19,14.2,14.18,14.2,500.0],["2006-11-29",14.29,14.32,14.29,14.32,2200.0],["2006-11-30",14.31,14.77,14.31,14.77,2500.0],["2006-12-01",14.75,14.8,14.63,14.8,1500.0],["2006-12-04",14.8,14.82,14.8,14.82,400.0],["2006-12-05",14.8,14.8,14.8,14.8,400.0],["2006-12-06",14.7,15.0,13.97,15.0,13300.0],["2006-12-07",15.0,15.55,15.0,15.27,3700.0],["2006-12-08",15.55,16.12,15.55,16.11,2700.0],["2006-12-11",16.26,16.27,16.26,16.27,400.0],["2006-12-12",16.27,16.27,15.97,16.07,1400.0],["2006-12-13",16.08,16.09,16.08,16.09,400.0],["2006-12-14",16.09,16.09,16.09,16.09,400.0],["2006-12-15",16.08,16.08,15.94,15.95,800.0],["2006-12-18",15.9,15.9,15.7,15.9,500.0],["2006-12-19",15.9,15.9,15.69,15.69,1500.0],["2006-12-20",15.4,15.4,14.99,14.99,2600.0],["2006-12-21",14.98,14.98,13.91,13.91,7300.0],["2006-12-22",13.91,13.91,13.91,13.91,0.0],["2006-12-26",13.91,13.91,13.91,13.91,200.0],["2006-12-27",13.8,13.93,13.8,13.93,600.0],["2006-12-28",13.93,13.93,13.93,13.93,0.0],["2006-12-29",13.92,14.08,13.9,13.9,400.0],["2007-01-03",13.8,13.8,13.05,13.05,1000.0],["2007-01-04",13.05,13.05,13.05,13.05,0.0],["2007-01-05",13.3,13.33,13.3,13.33,600.0],["2007-01-08",13.01,13.01,12.9,13.0,1100.0],["2007-01-09",12.75,12.75,12.55,12.55,800.0],["2007-01-10",12.3,12.3,12.1,12.21,3300.0],["2007-01-11",12.59,12.6,12.4,12.58,2200.0],["2007-01-12",12.78,12.91,12.78,12.91,1800.0],["2007-01-16",12.91,12.91,12.91,12.91,0.0],["2007-01-17",12.91,12.91,12.5,12.52,1500.0],["2007-01-18",12.5,12.55,12.5,12.55,400.0],["2007-01-19",12.55,12.62,12.5,12.5,1000.0],["2007-01-22",12.55,12.55,12.05,12.14,4700.0],["2007-01-23",12.13,12.13,11.85,11.99,2000.0],["2007-01-24",12.0,12.33,12.0,12.01,1600.0],["2007-01-25",12.01,12.01,12.0,12.0,200.0],["2007-01-26",12.09,12.1,12.09,12.1,900.0],["2007-01-29",12.11,12.13,12.11,12.13,1000.0],["2007-01-30",12.13,12.13,12.13,12.13,0.0],["2007-01-31",12.13,12.15,12.13,12.15,500.0],["2007-02-01",12.15,12.15,12.15,12.15,0.0],["2007-02-02",12.15,12.2,11.75,11.85,2900.0],["2007-02-05",11.85,12.07,11.5,11.92,3400.0],["2007-02-06",11.93,11.98,11.93,11.98,700.0],["2007-02-07",11.93,11.95,11.93,11.95,600.0],["2007-02-08",11.95,11.96,11.95,11.96,400.0],["2007-02-09",11.99,12.0,11.99,12.0,300.0],["2007-02-12",12.0,12.86,12.0,12.75,7700.0],["2007-02-13",12.74,12.8,12.74,12.8,700.0],["2007-02-14",12.81,13.98,12.81,13.26,1800.0],["2007-02-15",13.27,13.27,13.27,13.27,600.0],["2007-02-16",13.28,13.68,13.28,13.53,1400.0],["2007-02-20",13.73,13.82,13.73,13.82,1300.0],["2007-02-21",13.82,13.82,13.82,13.82,100.0],["2007-02-22",13.82,13.82,13.82,13.82,0.0],["2007-02-23",13.82,13.82,13.82,13.82,300.0],["2007-02-26",13.82,13.91,13.82,13.91,800.0],["2007-02-27",13.8,13.82,13.8,13.82,1400.0],["2007-02-28",13.82,13.82,13.82,13.82,3300.0],["2007-03-01",13.72,13.72,13.72,13.72,500.0],["2007-03-02",13.75,13.75,13.75,13.75,100.0],["2007-03-05",13.75,13.75,13.75,13.75,400.0],["2007-03-06",13.75,13.75,13.75,13.75,600.0],["2007-03-07",13.75,13.75,13.75,13.75,1700.0],["2007-03-08",13.75,13.75,13.75,13.75,2500.0],["2007-03-09",13.75,13.75,13.66,13.66,1000.0],["2007-03-12",13.65,13.66,13.65,13.66,1800.0],["2007-03-13",13.65,13.65,13.6,13.62,1300.0],["2007-03-14",13.62,13.63,13.6,13.6,400.0],["2007-03-15",13.55,13.55,13.55,13.55,200.0],["2007-03-16",13.55,13.55,13.34,13.4,1200.0],["2007-03-19",13.4,13.4,13.4,13.4,0.0],["2007-03-20",13.38,13.38,13.02,13.02,400.0],["2007-03-21",13.02,13.02,12.75,12.75,2700.0],["2007-03-22",12.76,12.77,12.76,12.77,700.0],["2007-03-23",12.75,12.75,12.75,12.75,100.0],["2007-03-26",12.51,12.51,12.48,12.49,1200.0],["2007-03-27",12.62,12.65,12.62,12.65,4700.0],["2007-03-28",12.6,12.64,12.6,12.64,500.0],["2007-03-29",12.7,12.7,12.6,12.62,800.0],["2007-03-30",12.8,12.8,12.77,12.78,1800.0],["2007-04-02",12.97,12.97,12.97,12.97,100.0],["2007-04-03",13.1,13.15,13.1,13.15,600.0],["2007-04-04",13.3,13.39,13.3,13.39,1000.0],["2007-04-05",13.35,13.42,13.35,13.42,900.0],["2007-04-09",13.26,13.29,13.25,13.29,1100.0],["2007-04-10",13.45,13.5,13.45,13.5,2700.0],["2007-04-11",13.74,13.74,13.5,13.5,200.0],["2007-04-12",13.5,13.5,13.5,13.5,0.0],["2007-04-13",13.6,13.6,13.6,13.6,900.0],["2007-04-16",13.75,13.99,13.6,13.6,39300.0],["2007-04-17",13.67,13.72,13.66,13.7,600.0],["2007-04-18",13.9,14.25,13.9,14.04,8300.0],["2007-04-19",14.04,14.49,14.04,14.33,40900.0],["2007-04-20",14.37,14.46,14.34,14.46,1800.0],["2007-04-23",14.5,14.66,14.5,14.66,2800.0],["2007-04-24",14.7,14.93,14.7,14.9,3200.0],["2007-04-25",15.0,15.97,15.0,15.97,10000.0],["2007-04-26",16.0,16.56,16.0,16.42,2500.0],["2007-04-27",16.25,16.32,16.24,16.31,2400.0],["2007-04-30",16.24,16.24,16.11,16.13,3300.0],["2007-05-01",16.15,16.39,16.15,16.39,3600.0],["2007-05-02",16.34,16.34,16.34,16.34,100.0],["2007-05-03",16.11,16.27,15.98,16.23,2600.0],["2007-05-04",16.02,16.51,16.02,16.43,2300.0],["2007-05-07",16.76,16.91,16.75,16.75,3700.0],["2007-05-08",16.95,16.95,16.95,16.95,100.0],["2007-05-09",16.71,16.95,16.71,16.95,800.0],["2007-05-10",17.12,17.12,17.12,17.12,200.0],["2007-05-11",16.96,17.25,16.96,16.98,700.0],["2007-05-14",16.89,16.98,16.89,16.98,200.0],["2007-05-15",17.1,17.25,17.1,17.21,3400.0],["2007-05-16",17.25,17.72,17.25,17.55,2800.0],["2007-05-17",17.68,17.93,17.68,17.88,2900.0],["2007-05-18",18.25,18.58,18.25,18.45,6800.0],["2007-05-21",18.69,18.69,18.37,18.37,2100.0],["2007-05-22",18.38,18.38,18.09,18.1,1600.0],["2007-05-23",17.99,17.99,17.99,17.99,100.0],["2007-05-24",17.77,17.77,16.17,16.17,10300.0],["2007-05-25",15.75,15.75,15.31,15.49,1200.0],["2007-05-29",15.43,15.5,15.43,15.5,1300.0],["2007-05-30",15.52,15.64,15.51,15.54,1400.0],["2007-05-31",15.6,15.84,15.51,15.7,1300.0],["2007-06-01",15.87,15.87,15.57,15.72,2200.0],["2007-06-04",15.62,15.9,15.62,15.8,3200.0],["2007-06-05",15.85,16.03,15.85,16.02,700.0],["2007-06-06",15.5,15.74,15.5,15.67,3000.0],["2007-06-07",16.7,16.7,15.86,16.04,2300.0],["2007-06-08",16.3,16.31,16.3,16.31,700.0],["2007-06-11",15.9,15.9,15.9,15.9,200.0],["2007-06-12",15.89,15.89,15.89,15.89,100.0],["2007-06-13",15.91,15.99,15.91,15.99,2000.0],["2007-06-14",15.9,16.16,15.9,16.05,500.0],["2007-06-15",16.0,16.01,16.0,16.0,400.0],["2007-06-18",15.9,15.9,15.78,15.78,600.0],["2007-06-19",15.78,15.79,15.78,15.79,300.0],["2007-06-20",15.53,15.53,15.53,15.53,1600.0],["2007-06-21",15.5,15.5,15.46,15.46,900.0],["2007-06-22",15.64,15.92,15.64,15.92,1400.0],["2007-06-25",15.96,16.0,15.96,16.0,2800.0],["2007-06-26",16.0,16.0,16.0,16.0,0.0],["2007-06-27",16.01,16.01,16.01,16.01,600.0],["2007-06-28",15.8,16.49,15.8,16.41,5100.0],["2007-06-29",17.05,17.05,16.82,16.91,1200.0],["2007-07-02",16.91,16.91,16.91,16.91,0.0],["2007-07-03",16.81,16.9,16.81,16.9,200.0],["2007-07-05",16.88,16.88,16.25,16.35,3200.0],["2007-07-06",16.35,16.35,16.35,16.35,0.0],["2007-07-09",16.46,16.46,16.46,16.46,400.0],["2007-07-10",16.46,16.76,16.46,16.56,4300.0],["2007-07-11",16.97,17.05,16.97,17.03,1800.0],["2007-07-12",17.02,17.35,16.88,17.35,1800.0],["2007-07-13",17.33,17.54,17.33,17.47,600.0],["2007-07-16",17.36,17.48,17.36,17.45,700.0],["2007-07-17",17.48,17.66,17.47,17.66,1600.0],["2007-07-18",17.66,17.66,17.66,17.66,200.0],["2007-07-19",17.65,17.83,17.64,17.83,1800.0],["2007-07-20",17.71,17.71,17.71,17.71,100.0],["2007-07-23",17.79,17.79,17.03,17.48,1600.0],["2007-07-24",17.46,17.47,17.46,17.47,200.0],["2007-07-25",17.57,17.57,17.31,17.4,1300.0],["2007-07-26",17.41,17.46,17.41,17.45,400.0],["2007-07-27",17.44,17.46,17.32,17.4,3500.0],["2007-07-30",17.34,17.34,17.13,17.34,1100.0],["2007-07-31",17.36,17.66,17.36,17.63,400.0],["2007-08-01",17.18,17.7,17.15,17.5,3300.0],["2007-08-02",17.51,17.75,17.51,17.75,300.0],["2007-08-03",17.75,17.75,17.75,17.75,0.0],["2007-08-06",17.73,17.73,17.31,17.31,1100.0],["2007-08-07",16.95,16.95,16.79,16.79,200.0],["2007-08-08",16.75,16.92,16.0,16.25,18700.0],["2007-08-09",16.06,16.4,15.82,16.32,3200.0],["2007-08-10",16.05,16.22,16.05,16.22,600.0],["2007-08-13",15.99,15.99,15.99,15.99,400.0],["2007-08-14",15.99,16.17,15.91,16.15,1000.0],["2007-08-15",16.13,16.22,16.13,16.22,300.0],["2007-08-16",16.05,16.05,15.82,16.01,1400.0],["2007-08-17",16.01,16.01,16.01,16.01,0.0],["2007-08-20",15.84,16.07,15.83,16.0,1000.0],["2007-08-21",15.81,15.85,15.42,15.8,4400.0],["2007-08-22",15.81,15.83,15.8,15.83,900.0],["2007-08-23",15.81,16.01,15.74,15.91,3700.0],["2007-08-24",15.87,16.25,15.83,16.25,2200.0],["2007-08-27",16.45,16.45,16.12,16.12,500.0],["2007-08-28",16.07,16.07,16.0,16.0,300.0],["2007-08-29",15.83,15.83,15.76,15.76,200.0],["2007-08-30",15.76,15.76,15.76,15.76,0.0],["2007-08-31",15.76,15.76,15.76,15.76,0.0],["2007-09-04",15.7,15.7,15.6,15.61,1000.0],["2007-09-05",15.59,15.59,15.59,15.59,100.0],["2007-09-06",15.57,15.59,15.55,15.59,300.0],["2007-09-07",15.3,15.3,15.3,15.3,100.0],["2007-09-10",15.18,15.22,15.18,15.22,600.0],["2007-09-11",15.19,15.36,15.19,15.36,300.0],["2007-09-12",15.26,15.4,15.23,15.3,500.0],["2007-09-13",15.22,15.29,14.6,15.2,4300.0],["2007-09-14",14.9,15.02,14.9,15.02,300.0],["2007-09-17",15.23,15.25,15.23,15.25,300.0],["2007-09-18",15.32,15.75,15.3,15.75,1500.0],["2007-09-19",15.78,15.86,15.78,15.83,2400.0],["2007-09-20",15.6,15.71,15.31,15.48,1700.0],["2007-09-21",15.48,15.48,15.48,15.48,0.0],["2007-09-24",15.3,15.45,15.3,15.45,700.0],["2007-09-25",15.44,15.73,15.44,15.59,4100.0],["2007-09-26",15.39,15.45,15.39,15.45,700.0],["2007-09-27",15.22,15.52,15.11,15.43,2600.0],["2007-09-28",15.4,15.6,15.4,15.6,600.0],["2007-10-01",15.6,15.6,15.6,15.6,0.0],["2007-10-02",15.43,15.43,15.38,15.38,600.0],["2007-10-03",15.68,15.68,15.45,15.45,200.0],["2007-10-04",15.71,15.94,15.55,15.78,13300.0],["2007-10-05",16.1,16.1,15.78,15.86,1100.0],["2007-10-08",15.7,15.87,15.62,15.87,2800.0],["2007-10-09",15.72,15.81,15.72,15.78,300.0],["2007-10-10",15.76,15.8,15.75,15.8,700.0],["2007-10-11",15.78,15.78,15.78,15.78,100.0],["2007-10-12",15.75,15.8,15.75,15.8,400.0],["2007-10-15",15.76,15.81,15.76,15.78,1200.0],["2007-10-16",15.68,15.68,15.53,15.53,800.0],["2007-10-17",15.4,15.51,15.4,15.43,300.0],["2007-10-18",15.34,15.34,15.21,15.21,300.0],["2007-10-19",15.2,15.2,15.17,15.17,400.0],["2007-10-22",14.98,15.03,14.98,14.99,600.0],["2007-10-23",15.03,15.11,14.94,14.94,1000.0],["2007-10-24",14.74,14.74,14.74,14.74,100.0],["2007-10-25",14.69,14.84,14.69,14.84,1700.0],["2007-10-26",15.25,15.29,15.14,15.14,600.0],["2007-10-29",15.2,15.31,15.2,15.31,500.0],["2007-10-30",15.3,15.3,14.89,15.04,16700.0],["2007-10-31",15.04,15.29,15.04,15.29,1800.0],["2007-11-01",15.28,15.46,15.28,15.46,2500.0],["2007-11-02",15.24,15.39,15.23,15.39,3300.0],["2007-11-05",15.38,15.51,15.38,15.51,1200.0],["2007-11-06",15.5,15.72,15.5,15.7,1200.0],["2007-11-07",15.7,16.07,15.7,16.0,2500.0],["2007-11-08",16.04,16.3,15.96,16.07,6200.0],["2007-11-09",15.85,15.99,15.85,15.85,1500.0],["2007-11-12",15.84,15.89,15.84,15.87,1300.0],["2007-11-13",15.8,15.91,15.8,15.91,700.0],["2007-11-14",15.89,15.98,15.89,15.95,1100.0],["2007-11-15",16.05,16.05,15.93,15.97,1300.0],["2007-11-16",16.16,16.17,15.96,15.96,600.0],["2007-11-19",15.94,15.94,15.94,15.94,700.0],["2007-11-20",15.9,15.9,15.7,15.76,1400.0],["2007-11-21",15.76,15.76,15.76,15.76,0.0],["2007-11-23",15.76,15.76,15.76,15.76,0.0],["2007-11-26",15.93,15.99,15.71,15.85,2900.0],["2007-11-27",15.75,15.84,15.75,15.76,1800.0],["2007-11-28",15.88,15.88,15.88,15.88,100.0],["2007-11-29",15.7,15.87,15.7,15.87,600.0],["2007-11-30",15.85,16.0,15.85,15.95,800.0],["2007-12-03",15.9,15.96,15.75,15.81,1600.0],["2007-12-04",15.87,15.93,15.71,15.71,3800.0],["2007-12-05",15.76,15.76,15.51,15.52,1200.0],["2007-12-06",15.67,15.95,15.46,15.95,6600.0],["2007-12-07",16.01,16.01,15.89,15.89,400.0],["2007-12-10",15.92,15.93,15.88,15.91,900.0],["2007-12-11",15.91,15.91,15.91,15.91,0.0],["2007-12-12",16.04,16.04,15.92,15.93,500.0],["2007-12-13",15.93,15.93,15.93,15.93,0.0],["2007-12-14",15.84,15.85,15.83,15.85,500.0],["2007-12-17",15.76,15.95,15.76,15.83,600.0],["2007-12-18",15.86,15.86,15.77,15.86,500.0],["2007-12-19",15.8,15.8,15.75,15.8,600.0],["2007-12-20",15.5,15.58,15.39,15.39,1200.0],["2007-12-21",15.52,15.58,15.37,15.39,3100.0],["2007-12-24",15.64,15.92,15.59,15.59,1500.0],["2007-12-26",15.69,15.69,15.48,15.67,1300.0],["2007-12-27",15.67,15.84,15.61,15.61,1000.0],["2007-12-28",15.59,15.76,15.59,15.6,900.0],["2007-12-31",15.75,15.76,15.46,15.46,1400.0],["2008-01-02",15.89,15.89,15.66,15.68,1500.0],["2008-01-03",15.56,15.68,15.49,15.51,2100.0],["2008-01-04",15.62,15.62,15.62,15.62,400.0],["2008-01-07",15.6,15.61,15.6,15.61,500.0],["2008-01-08",15.61,15.61,15.61,15.61,0.0],["2008-01-09",15.11,15.16,14.96,15.08,1500.0],["2008-01-10",15.0,15.22,14.99,15.22,700.0],["2008-01-11",15.0,15.11,14.98,14.98,1100.0],["2008-01-14",14.86,14.86,14.81,14.81,1200.0],["2008-01-15",14.85,14.89,14.85,14.89,200.0],["2008-01-16",14.89,14.89,14.89,14.89,0.0],["2008-01-17",14.91,14.95,14.69,14.69,1500.0],["2008-01-18",14.34,15.5,14.34,15.5,6400.0],["2008-01-22",14.75,14.89,14.75,14.8,5300.0],["2008-01-23",14.8,14.8,14.8,14.8,0.0],["2008-01-24",14.8,14.8,14.8,14.8,0.0],["2008-01-25",14.6,14.6,14.32,14.32,1200.0],["2008-01-28",14.42,14.72,14.42,14.65,4300.0],["2008-01-29",14.65,14.65,14.65,14.65,100.0],["2008-01-30",14.98,14.98,14.63,14.69,400.0],["2008-01-31",14.69,14.69,14.69,14.69,0.0],["2008-02-01",14.99,15.23,14.88,15.23,3200.0],["2008-02-04",15.29,15.52,15.29,15.52,400.0],["2008-02-05",15.7,15.7,15.7,15.7,400.0],["2008-02-06",15.7,15.7,15.7,15.7,0.0],["2008-02-07",15.7,15.7,15.7,15.7,0.0],["2008-02-08",15.5,15.5,15.5,15.5,200.0],["2008-02-11",15.42,15.7,15.42,15.54,2100.0],["2008-02-12",15.43,15.52,15.15,15.38,7100.0],["2008-02-13",15.24,15.24,15.23,15.23,200.0],["2008-02-14",15.24,15.24,15.24,15.24,100.0],["2008-02-15",15.22,15.22,15.22,15.22,100.0],["2008-02-19",15.14,15.14,14.77,15.03,1200.0],["2008-02-20",14.84,15.13,13.88,14.12,15000.0],["2008-02-21",14.51,14.51,14.26,14.5,6000.0],["2008-02-22",14.51,14.76,14.51,14.76,1500.0],["2008-02-25",14.65,14.91,14.65,14.9,1400.0],["2008-02-26",15.41,15.87,15.41,15.87,6200.0],["2008-02-27",15.5,16.0,15.5,16.0,2500.0],["2008-02-28",15.32,15.75,15.32,15.75,2900.0],["2008-02-29",15.56,15.57,15.1,15.57,2000.0],["2008-03-03",15.51,15.52,15.51,15.52,300.0],["2008-03-04",15.75,15.95,15.75,15.91,800.0],["2008-03-05",15.91,15.91,15.91,15.91,0.0],["2008-03-06",15.77,15.77,15.77,15.77,100.0],["2008-03-07",15.71,15.71,15.71,15.71,100.0],["2008-03-10",15.8,16.07,15.78,16.07,7900.0],["2008-03-11",16.09,16.42,16.09,16.42,2000.0],["2008-03-12",16.5,16.61,16.28,16.28,500.0],["2008-03-13",17.08,17.42,16.75,17.1,5500.0],["2008-03-14",16.71,16.75,16.25,16.75,400.0],["2008-03-17",16.75,16.75,16.75,16.75,0.0],["2008-03-18",16.31,16.81,16.31,16.57,500.0],["2008-03-19",16.57,16.57,16.57,16.57,0.0],["2008-03-20",16.57,16.57,16.57,16.57,0.0],["2008-03-24",16.1,16.6,16.1,16.26,500.0],["2008-03-25",16.01,17.06,16.01,16.67,8300.0],["2008-03-26",16.31,16.89,16.31,16.87,1700.0],["2008-03-27",17.24,17.62,16.82,17.06,16300.0],["2008-03-28",17.27,17.56,17.01,17.21,2600.0],["2008-03-31",17.99,17.99,17.12,17.12,1200.0],["2008-04-01",17.88,18.0,17.29,17.95,1800.0],["2008-04-02",18.2,18.68,18.2,18.34,2100.0],["2008-04-03",18.99,18.99,18.46,18.46,200.0],["2008-04-04",19.0,19.85,18.52,18.84,4900.0],["2008-04-07",18.84,19.04,18.55,18.55,2500.0],["2008-04-08",18.93,18.94,18.15,18.35,5400.0],["2008-04-09",18.02,18.29,18.02,18.04,4700.0],["2008-04-10",18.07,18.92,18.07,18.42,11100.0],["2008-04-11",18.26,18.62,18.25,18.5,8600.0],["2008-04-14",18.74,18.8,18.56,18.75,4200.0],["2008-04-15",19.0,19.5,18.62,19.25,4000.0],["2008-04-16",19.25,20.49,19.25,20.49,3000.0],["2008-04-17",20.5,20.5,20.5,20.5,800.0],["2008-04-18",19.75,19.89,19.75,19.75,400.0],["2008-04-21",19.75,20.29,19.38,19.38,5300.0],["2008-04-22",19.5,19.5,19.0,19.09,6500.0],["2008-04-23",18.98,19.48,17.21,18.5,5200.0],["2008-04-24",18.41,18.41,18.0,18.0,600.0],["2008-04-25",18.45,18.46,17.99,17.99,4800.0],["2008-04-28",17.86,18.74,17.86,18.67,4900.0],["2008-04-29",18.99,19.0,18.51,19.0,7800.0],["2008-04-30",18.79,18.79,18.79,18.79,100.0],["2008-05-01",18.79,18.79,18.79,18.79,0.0],["2008-05-02",18.79,18.99,18.79,18.98,2800.0],["2008-05-05",18.65,18.65,17.86,17.86,1900.0],["2008-05-06",17.86,17.86,17.86,17.86,0.0],["2008-05-07",17.68,17.68,17.17,17.17,900.0],["2008-05-08",17.5,19.05,16.39,18.81,9600.0],["2008-05-09",18.63,18.63,18.63,18.63,200.0],["2008-05-12",18.38,18.38,18.38,18.38,100.0],["2008-05-13",18.21,18.21,18.01,18.01,300.0],["2008-05-14",18.49,18.49,17.5,17.84,11100.0],["2008-05-15",17.68,18.55,17.67,18.55,8200.0],["2008-05-16",18.14,18.19,18.14,18.19,300.0],["2008-05-19",18.0,19.25,17.75,18.44,6600.0],["2008-05-20",18.21,18.5,17.9,17.92,2400.0],["2008-05-21",17.69,18.04,17.6,18.0,5000.0],["2008-05-22",18.0,18.0,18.0,18.0,0.0],["2008-05-23",17.41,17.75,17.41,17.75,200.0],["2008-05-27",17.9,17.9,16.21,16.98,11100.0],["2008-05-28",16.96,17.01,16.33,16.55,3000.0],["2008-05-29",16.92,17.17,16.7,16.77,800.0],["2008-05-30",17.0,17.0,16.28,16.59,3700.0],["2008-06-02",15.74,16.47,15.66,16.04,8100.0],["2008-06-03",16.4,16.4,15.41,16.01,13600.0],["2008-06-04",16.49,17.04,16.46,16.57,1200.0],["2008-06-05",16.99,17.18,16.83,17.0,1900.0],["2008-06-06",17.0,17.0,17.0,17.0,0.0],["2008-06-09",16.5,17.0,16.5,17.0,200.0],["2008-06-10",16.51,16.75,16.5,16.5,400.0],["2008-06-11",17.39,17.39,17.0,17.1,300.0],["2008-06-12",16.6,17.1,16.6,17.1,200.0],["2008-06-13",17.0,17.0,16.38,16.38,800.0],["2008-06-16",16.42,16.42,16.42,16.42,100.0],["2008-06-17",16.42,16.42,16.42,16.42,0.0],["2008-06-18",16.2,16.2,15.69,15.69,300.0],["2008-06-19",15.75,16.0,15.51,16.0,1500.0],["2008-06-20",16.0,16.0,16.0,16.0,0.0],["2008-06-23",15.76,16.54,15.76,16.54,3800.0],["2008-06-24",16.0,16.0,15.77,15.77,300.0],["2008-06-25",15.77,15.77,15.77,15.77,0.0],["2008-06-26",15.57,15.57,15.28,15.28,1200.0],["2008-06-27",15.0,15.25,14.69,14.75,3200.0],["2008-06-30",14.76,14.76,14.76,14.76,200.0],["2008-07-01",15.0,15.0,14.5,14.51,1600.0],["2008-07-02",15.0,15.0,14.49,14.49,1200.0],["2008-07-03",14.6,15.0,14.4,14.4,4500.0],["2008-07-07",14.16,14.16,14.16,14.16,100.0],["2008-07-08",14.5,15.0,14.5,14.71,1200.0],["2008-07-09",14.71,14.71,14.71,14.71,0.0],["2008-07-10",14.76,14.85,14.13,14.85,3200.0],["2008-07-11",14.62,15.12,14.62,14.84,1700.0],["2008-07-14",14.75,14.75,14.45,14.45,700.0],["2008-07-15",14.18,14.2,14.18,14.2,300.0],["2008-07-16",14.01,14.08,14.01,14.08,1100.0],["2008-07-17",14.08,14.08,14.08,14.08,0.0],["2008-07-18",14.49,14.6,14.49,14.6,600.0],["2008-07-21",14.6,14.6,14.6,14.6,0.0],["2008-07-22",14.4,14.4,14.4,14.4,100.0],["2008-07-23",14.41,14.41,14.41,14.41,1200.0],["2008-07-24",14.41,14.41,14.41,14.41,0.0],["2008-07-25",14.5,14.6,14.5,14.6,200.0],["2008-07-28",14.6,14.6,14.6,14.6,0.0],["2008-07-29",14.6,14.6,14.6,14.6,0.0],["2008-07-30",14.6,14.6,14.6,14.6,0.0],["2008-07-31",14.6,14.6,14.6,14.6,0.0],["2008-08-01",14.6,14.6,14.6,14.6,0.0],["2008-08-04",14.6,14.6,14.6,14.6,0.0],["2008-08-05",14.6,14.6,14.6,14.6,0.0],["2008-08-06",14.6,14.6,14.6,14.6,0.0],["2008-08-07",14.6,14.6,14.6,14.6,0.0],["2008-08-08",14.5,14.5,13.61,13.61,2200.0],["2008-08-11",14.1,14.15,13.73,13.88,2400.0],["2008-08-12",13.88,13.88,13.88,13.88,0.0],["2008-08-13",13.88,13.88,13.88,13.88,0.0],["2008-08-14",14.01,14.01,14.01,14.01,400.0],["2008-08-15",13.9,13.9,13.9,13.9,100.0],["2008-08-18",13.7,14.11,13.7,14.11,2900.0],["2008-08-19",13.9,13.9,13.8,13.84,600.0],["2008-08-20",13.35,14.06,13.35,14.0,3300.0],["2008-08-21",13.64,13.64,13.64,13.64,100.0],["2008-08-22",13.4,13.4,13.4,13.4,100.0],["2008-08-25",13.3,13.3,13.23,13.23,300.0],["2008-08-26",13.0,13.0,12.7,12.76,1400.0],["2008-08-27",12.75,12.98,12.75,12.98,5800.0],["2008-08-28",12.98,12.98,12.98,12.98,0.0],["2008-08-29",12.98,12.98,12.98,12.98,0.0],["2008-09-02",12.98,12.98,12.98,12.98,0.0],["2008-09-03",12.7,12.79,12.4,12.79,700.0],["2008-09-04",12.5,12.5,12.5,12.5,900.0],["2008-09-05",12.38,12.38,12.38,12.38,100.0],["2008-09-08",12.19,12.19,12.19,12.19,200.0],["2008-09-09",12.0,12.0,11.68,12.0,1400.0],["2008-09-10",11.97,11.97,11.97,11.97,200.0],["2008-09-11",11.97,11.97,11.97,11.97,0.0],["2008-09-12",12.09,12.09,11.75,11.75,1400.0],["2008-09-15",11.0,11.15,11.0,11.15,600.0],["2008-09-16",10.5,10.76,10.5,10.76,2500.0],["2008-09-17",10.25,11.17,10.25,11.17,5700.0],["2008-09-18",11.4,11.4,11.4,11.4,100.0],["2008-09-19",11.4,11.4,11.4,11.4,0.0],["2008-09-22",11.35,11.35,11.11,11.11,400.0],["2008-09-23",10.8,11.31,10.8,11.31,2200.0],["2008-09-24",10.4,11.1,10.4,11.1,1200.0],["2008-09-25",10.75,11.35,10.75,11.05,2700.0],["2008-09-26",10.9,10.99,10.9,10.99,300.0],["2008-09-29",11.01,11.01,11.0,11.0,300.0],["2008-09-30",10.8,11.12,10.8,10.8,700.0],["2008-10-01",10.5,10.89,10.5,10.89,1400.0],["2008-10-02",10.99,10.99,10.7,10.7,2100.0],["2008-10-03",10.7,10.7,10.7,10.7,0.0],["2008-10-06",10.51,10.55,10.25,10.26,2100.0],["2008-10-07",10.2,10.29,10.1,10.29,500.0],["2008-10-08",10.01,10.01,9.15,9.93,7400.0],["2008-10-09",9.93,9.93,9.93,9.93,0.0],["2008-10-10",10.0,10.24,9.98,10.24,1000.0],["2008-10-13",10.5,11.0,10.5,11.0,1900.0],["2008-10-14",11.0,11.0,11.0,11.0,0.0],["2008-10-15",10.5,11.12,10.25,10.83,6400.0],["2008-10-16",10.4,11.5,10.4,11.35,15400.0],["2008-10-17",11.71,11.71,11.71,11.71,2100.0],["2008-10-20",11.71,11.71,11.71,11.71,0.0],["2008-10-21",11.25,11.25,11.25,11.25,100.0],["2008-10-22",11.25,11.25,11.25,11.25,0.0],["2008-10-23",11.37,11.7,11.37,11.7,1200.0],["2008-10-24",11.7,11.7,11.7,11.7,100.0],["2008-10-27",11.7,11.7,11.7,11.7,0.0],["2008-10-28",11.7,11.7,11.5,11.5,500.0],["2008-10-29",11.25,11.25,11.25,11.25,100.0],["2008-10-30",12.0,12.0,12.0,12.0,100.0],["2008-10-31",11.27,11.71,11.27,11.27,300.0],["2008-11-03",12.02,13.05,12.02,12.2,2300.0],["2008-11-04",12.7,12.7,12.22,12.22,600.0],["2008-11-05",11.93,11.93,11.93,11.93,300.0],["2008-11-06",12.0,12.0,12.0,12.0,1700.0],["2008-11-07",12.39,12.45,12.01,12.25,1600.0],["2008-11-10",12.0,12.0,12.0,12.0,900.0],["2008-11-11",12.0,12.0,12.0,12.0,0.0],["2008-11-12",12.0,12.0,12.0,12.0,0.0],["2008-11-13",12.0,12.0,12.0,12.0,0.0],["2008-11-14",12.0,12.0,12.0,12.0,0.0],["2008-11-17",11.65,12.25,10.15,12.14,7700.0],["2008-11-18",12.98,13.44,12.74,12.74,1400.0],["2008-11-19",13.1,13.1,12.65,12.65,4500.0],["2008-11-20",12.65,12.65,12.65,12.65,0.0],["2008-11-21",12.4,12.4,11.66,12.35,1300.0],["2008-11-24",12.35,12.35,12.35,12.35,0.0],["2008-11-25",12.35,12.35,12.35,12.35,0.0],["2008-11-26",12.0,12.0,12.0,12.0,200.0],["2008-11-28",12.0,12.0,12.0,12.0,0.0],["2008-12-01",12.0,12.0,12.0,12.0,0.0],["2008-12-02",12.0,12.0,12.0,12.0,0.0],["2008-12-03",11.1,11.1,11.1,11.1,100.0],["2008-12-04",11.99,12.35,11.99,12.25,300.0],["2008-12-05",12.0,12.0,12.0,12.0,100.0],["2008-12-08",12.0,12.0,12.0,12.0,0.0],["2008-12-09",11.3,11.65,11.3,11.53,4300.0],["2008-12-10",11.53,11.53,11.53,11.53,0.0],["2008-12-11",11.53,11.53,11.53,11.53,0.0],["2008-12-12",11.55,11.55,11.55,11.55,400.0],["2008-12-15",11.0,11.71,11.0,11.66,3400.0],["2008-12-16",10.73,11.0,10.73,11.0,600.0],["2008-12-17",10.12,10.12,10.12,10.12,100.0],["2008-12-18",10.12,10.12,10.12,10.12,0.0],["2008-12-19",10.75,10.75,10.0,10.0,600.0],["2008-12-22",10.0,10.0,10.0,10.0,100.0],["2008-12-23",10.49,10.49,10.49,10.49,1000.0],["2008-12-24",10.84,11.5,10.84,11.5,600.0],["2008-12-26",11.5,11.5,11.5,11.5,0.0],["2008-12-29",12.14,12.14,11.0,11.46,1400.0],["2008-12-30",11.5,11.5,11.5,11.5,600.0],["2008-12-31",11.5,11.5,11.5,11.5,0.0],["2009-01-02",11.5,11.75,11.5,11.75,2100.0],["2009-01-05",10.66,11.0,9.82,10.8,4300.0],["2009-01-06",10.8,11.25,10.8,11.25,700.0],["2009-01-07",12.0,12.35,12.0,12.35,400.0],["2009-01-08",12.35,12.35,12.35,12.35,0.0],["2009-01-09",12.35,12.35,12.35,12.35,100.0],["2009-01-12",11.75,11.75,11.75,11.75,100.0],["2009-01-13",11.75,12.24,11.75,12.24,300.0],["2009-01-14",12.0,12.49,11.85,12.49,300.0],["2009-01-15",12.0,12.0,12.0,12.0,100.0],["2009-01-16",12.5,12.5,12.1,12.1,1200.0],["2009-01-20",11.0,11.01,10.05,10.5,2500.0],["2009-01-21",10.75,11.49,10.75,11.49,600.0],["2009-01-22",11.5,11.5,11.5,11.5,300.0],["2009-01-23",10.65,11.0,10.5,10.99,3700.0],["2009-01-26",10.09,10.48,9.99,10.48,600.0],["2009-01-27",10.48,10.48,10.48,10.48,0.0],["2009-01-28",11.0,11.0,11.0,11.0,300.0],["2009-01-29",10.51,10.51,8.53,10.0,5000.0],["2009-01-30",10.0,10.0,10.0,10.0,0.0],["2009-02-02",9.62,9.62,9.02,9.02,500.0],["2009-02-03",9.0,9.0,8.5,8.5,1400.0],["2009-02-04",8.04,9.52,8.04,9.52,4600.0],["2009-02-05",9.51,9.75,9.51,9.75,400.0],["2009-02-06",9.0,9.41,8.73,9.41,4700.0],["2009-02-09",9.4,9.4,9.4,9.4,200.0],["2009-02-10",9.51,10.1,9.5,9.9,4500.0],["2009-02-11",9.8,9.8,9.75,9.75,18200.0],["2009-02-12",10.12,10.12,9.64,9.94,1700.0],["2009-02-13",10.24,10.24,8.62,8.81,3400.0],["2009-02-17",9.0,11.67,8.98,9.75,6400.0],["2009-02-18",9.76,10.25,9.75,10.25,2600.0],["2009-02-19",10.48,10.51,10.27,10.51,6700.0],["2009-02-20",10.75,13.7,10.5,13.5,11700.0],["2009-02-23",13.5,13.5,12.04,12.04,2400.0],["2009-02-24",11.91,11.95,11.6,11.6,2600.0],["2009-02-25",11.5,11.5,11.4,11.4,400.0],["2009-02-26",11.09,11.48,10.85,10.85,2200.0],["2009-02-27",10.85,10.85,10.85,10.85,0.0],["2009-03-02",10.76,10.76,10.7,10.7,1500.0],["2009-03-03",10.81,10.81,10.79,10.79,800.0],["2009-03-04",10.85,10.9,10.71,10.71,1100.0],["2009-03-05",11.05,11.35,11.05,11.35,600.0],["2009-03-06",11.35,11.35,11.35,11.35,0.0],["2009-03-09",11.5,11.6,11.5,11.5,700.0],["2009-03-10",11.5,11.7,11.5,11.7,600.0],["2009-03-11",11.85,12.4,11.26,11.7,1500.0],["2009-03-12",11.7,11.7,11.7,11.7,0.0],["2009-03-13",11.7,11.7,11.7,11.7,0.0],["2009-03-16",11.48,11.57,11.31,11.57,4200.0],["2009-03-17",11.55,11.55,11.35,11.35,4100.0],["2009-03-18",11.35,11.35,11.35,11.35,0.0],["2009-03-19",11.35,11.35,11.04,11.04,1000.0],["2009-03-20",11.07,11.14,10.65,11.06,1000.0],["2009-03-23",11.0,11.0,10.98,10.98,500.0],["2009-03-24",10.99,10.99,10.98,10.98,500.0],["2009-03-25",10.98,10.98,10.98,10.98,0.0],["2009-03-26",10.98,10.98,10.98,10.98,500.0],["2009-03-27",10.98,11.4,10.92,11.4,1300.0],["2009-03-30",11.04,11.04,11.0,11.0,800.0],["2009-03-31",11.01,11.01,11.01,11.01,100.0],["2009-04-01",10.92,10.92,10.92,10.92,100.0],["2009-04-02",10.92,11.42,10.92,11.42,400.0],["2009-04-03",11.17,11.18,11.06,11.18,300.0],["2009-04-06",11.18,11.18,11.18,11.18,0.0],["2009-04-07",11.18,11.18,11.18,11.18,0.0],["2009-04-08",11.18,11.18,11.18,11.18,0.0],["2009-04-09",11.0,11.01,11.0,11.01,1100.0],["2009-04-13",11.01,11.01,11.01,11.01,200.0],["2009-04-14",11.03,11.03,11.0,11.0,1100.0],["2009-04-15",11.0,11.0,11.0,11.0,0.0],["2009-04-16",11.0,11.0,11.0,11.0,0.0],["2009-04-17",10.96,11.0,10.96,11.0,400.0],["2009-04-20",10.92,10.95,10.92,10.95,400.0],["2009-04-21",10.92,10.92,10.92,10.92,100.0],["2009-04-22",11.01,11.36,11.01,11.36,600.0],["2009-04-23",11.36,11.36,11.36,11.36,0.0],["2009-04-24",11.95,11.95,11.27,11.62,6200.0],["2009-04-27",11.26,11.26,11.2,11.2,600.0],["2009-04-28",11.14,11.26,11.12,11.12,2900.0],["2009-04-29",11.18,11.18,11.11,11.11,1600.0],["2009-04-30",11.11,11.11,11.11,11.11,0.0],["2009-05-01",10.91,10.96,10.91,10.92,1100.0],["2009-05-04",11.4,11.4,10.99,10.99,900.0],["2009-05-05",10.95,10.95,10.76,10.92,3900.0],["2009-05-06",10.56,12.44,10.55,12.44,3700.0],["2009-05-07",12.55,12.55,12.31,12.33,700.0],["2009-05-08",12.98,12.98,12.98,12.98,100.0],["2009-05-11",13.12,13.33,13.12,13.33,700.0],["2009-05-12",13.25,13.27,13.25,13.27,200.0],["2009-05-13",13.29,13.29,13.21,13.21,1200.0],["2009-05-14",13.12,13.12,12.77,12.77,700.0],["2009-05-15",12.36,12.71,12.36,12.71,500.0],["2009-05-18",12.7,12.7,12.7,12.7,100.0],["2009-05-19",12.7,12.77,12.41,12.77,1300.0],["2009-05-20",13.3,13.65,13.3,13.5,500.0],["2009-05-21",13.7,13.7,13.07,13.07,2100.0],["2009-05-22",13.09,13.09,12.64,12.64,2000.0],["2009-05-26",12.64,12.64,12.64,12.64,0.0],["2009-05-27",12.72,13.07,12.72,13.07,1000.0],["2009-05-28",13.08,14.12,13.07,13.07,4200.0],["2009-05-29",12.71,12.72,12.71,12.72,200.0],["2009-06-01",13.41,13.67,13.41,13.59,500.0],["2009-06-02",13.5,13.5,13.5,13.5,100.0],["2009-06-03",13.2,13.21,12.47,12.47,3600.0],["2009-06-04",12.47,12.47,12.47,12.47,0.0],["2009-06-05",12.56,12.9,12.56,12.9,1300.0],["2009-06-08",13.03,13.31,13.03,13.2,1200.0],["2009-06-09",13.45,13.45,13.13,13.15,2100.0],["2009-06-10",13.35,13.35,12.86,13.05,3200.0],["2009-06-11",13.05,13.35,12.94,13.29,2100.0],["2009-06-12",13.35,13.35,12.81,13.15,5300.0],["2009-06-15",13.32,13.32,13.32,13.32,100.0],["2009-06-16",12.97,13.09,12.6,12.6,2900.0],["2009-06-17",12.81,13.35,12.51,13.05,3400.0],["2009-06-18",13.34,13.34,12.99,13.08,1300.0],["2009-06-19",13.3,13.3,12.1,12.1,8400.0],["2009-06-22",12.51,12.51,12.01,12.36,5100.0],["2009-06-23",12.62,12.62,12.15,12.58,4500.0],["2009-06-24",12.83,12.83,12.51,12.51,1000.0],["2009-06-25",12.05,13.28,12.05,12.9,8800.0],["2009-06-26",13.09,13.35,12.5,13.25,86100.0],["2009-06-29",13.22,13.22,11.7,12.05,7800.0],["2009-06-30",12.25,12.25,12.0,12.07,2600.0],["2009-07-01",12.57,12.92,12.34,12.73,4100.0],["2009-07-02",12.38,13.15,12.07,13.15,4200.0],["2009-07-06",13.22,13.47,12.87,13.14,3300.0],["2009-07-07",13.15,13.15,12.97,13.12,9300.0],["2009-07-08",12.52,12.74,12.19,12.55,9700.0],["2009-07-09",12.58,12.7,12.2,12.2,6000.0],["2009-07-10",11.85,11.85,10.97,11.21,5700.0],["2009-07-13",11.14,11.18,10.85,11.16,2400.0],["2009-07-14",11.0,11.25,11.0,11.21,900.0],["2009-07-15",11.79,12.69,11.78,12.67,4500.0],["2009-07-16",12.55,12.55,12.25,12.35,5300.0],["2009-07-17",12.05,12.25,11.94,12.25,2000.0],["2009-07-20",12.01,12.35,11.9,12.05,8900.0],["2009-07-21",12.29,12.29,11.8,12.15,6000.0],["2009-07-22",12.18,12.2,11.59,11.99,3000.0],["2009-07-23",11.7,12.75,11.61,12.75,3900.0],["2009-07-24",12.35,12.5,12.35,12.35,400.0],["2009-07-27",12.4,12.73,12.35,12.35,400.0],["2009-07-28",12.35,13.9,12.35,13.5,30500.0],["2009-07-29",13.23,13.68,13.23,13.68,11000.0],["2009-07-30",14.0,14.5,13.43,13.7,9100.0],["2009-07-31",13.56,14.21,13.0,13.75,22200.0],["2009-08-03",13.35,13.35,13.35,13.35,100.0],["2009-08-04",13.75,13.75,13.25,13.25,900.0],["2009-08-05",12.85,12.9,12.69,12.9,900.0],["2009-08-06",13.3,13.3,12.9,13.05,9400.0],["2009-08-07",13.5,13.5,12.98,12.98,2100.0],["2009-08-10",12.6,13.1,11.83,13.1,6800.0],["2009-08-11",13.17,13.57,11.16,11.45,5600.0],["2009-08-12",11.84,11.94,11.75,11.76,2600.0],["2009-08-13",11.65,11.74,11.35,11.74,300.0],["2009-08-14",12.05,12.05,11.25,11.8,4500.0],["2009-08-17",11.7,11.7,11.7,11.7,200.0],["2009-08-18",12.01,12.01,11.48,11.48,600.0],["2009-08-19",11.49,11.49,10.9,11.4,2300.0],["2009-08-20",11.54,11.54,11.2,11.2,300.0],["2009-08-21",11.19,11.8,11.19,11.27,4300.0],["2009-08-24",11.33,12.69,11.0,12.69,6100.0],["2009-08-25",13.05,13.05,12.65,12.65,2400.0],["2009-08-26",12.9,12.95,12.53,12.6,16300.0],["2009-08-27",12.45,12.45,11.76,11.76,1900.0],["2009-08-28",11.73,11.74,11.3,11.33,1200.0],["2009-08-31",11.5,11.5,10.56,10.56,2100.0],["2009-09-01",10.92,11.0,10.16,10.51,7500.0],["2009-09-02",10.6,11.0,10.6,10.86,2400.0],["2009-09-03",10.86,11.1,10.86,10.96,1100.0],["2009-09-04",11.0,11.0,11.0,11.0,100.0],["2009-09-08",11.0,11.3,11.0,11.3,900.0],["2009-09-09",11.32,11.32,11.32,11.32,200.0],["2009-09-10",11.02,11.2,11.02,11.2,700.0],["2009-09-11",11.4,11.4,11.0,11.2,500.0],["2009-09-14",11.4,11.4,11.1,11.1,700.0],["2009-09-15",11.02,11.45,11.0,11.41,2000.0],["2009-09-16",11.35,11.5,11.34,11.5,1600.0],["2009-09-17",11.65,11.81,11.5,11.81,500.0],["2009-09-18",11.78,12.12,11.7,11.99,4100.0],["2009-09-21",11.7,12.0,11.7,11.85,3200.0],["2009-09-22",11.87,12.2,10.95,10.95,3500.0],["2009-09-23",11.05,11.1,10.76,10.88,15500.0],["2009-09-24",11.1,11.1,10.95,10.95,500.0],["2009-09-25",11.05,11.2,10.91,11.2,1000.0],["2009-09-28",11.1,12.45,11.1,12.45,4300.0],["2009-09-29",12.15,12.46,11.85,11.85,4000.0],["2009-09-30",11.75,11.99,11.5,11.7,2900.0],["2009-10-01",11.61,11.61,11.61,11.61,300.0],["2009-10-02",11.46,12.0,11.46,12.0,2300.0],["2009-10-05",11.95,11.95,11.92,11.92,300.0],["2009-10-06",11.69,12.05,11.65,11.91,1400.0],["2009-10-07",11.69,12.39,11.69,11.99,16700.0],["2009-10-08",12.5,12.5,11.95,11.95,600.0],["2009-10-09",11.98,11.98,11.98,11.98,100.0],["2009-10-12",11.98,11.98,11.98,11.98,0.0],["2009-10-13",12.18,12.24,11.92,12.21,7800.0],["2009-10-14",12.45,12.45,11.96,11.99,1800.0],["2009-10-15",11.75,11.75,11.55,11.73,700.0],["2009-10-16",11.73,11.73,11.27,11.55,1300.0],["2009-10-19",11.75,12.0,11.67,12.0,2400.0],["2009-10-20",11.65,11.78,11.52,11.67,1800.0],["2009-10-21",11.67,11.8,11.6,11.76,2300.0],["2009-10-22",11.3,12.0,11.02,11.93,3300.0],["2009-10-23",11.77,11.97,11.53,11.71,900.0],["2009-10-26",11.28,11.31,10.5,10.61,8000.0],["2009-10-27",10.78,11.2,10.78,11.09,1200.0],["2009-10-28",11.09,11.09,11.05,11.05,700.0],["2009-10-29",11.08,11.08,10.85,11.02,1300.0],["2009-10-30",10.93,11.1,10.85,10.87,2000.0],["2009-11-02",11.28,11.3,10.23,10.3,4700.0],["2009-11-03",10.38,10.98,10.38,10.98,2500.0],["2009-11-04",10.76,11.08,10.76,10.92,300.0],["2009-11-05",10.92,11.12,10.8,10.99,2100.0],["2009-11-06",10.99,11.08,10.65,11.08,1000.0],["2009-11-09",11.07,11.07,10.99,11.03,1500.0],["2009-11-10",11.0,11.0,11.0,11.0,200.0],["2009-11-11",11.35,11.44,10.95,11.44,500.0],["2009-11-12",11.62,11.62,10.75,10.75,1500.0],["2009-11-13",11.25,11.25,10.84,10.87,800.0],["2009-11-16",11.15,11.15,10.47,10.68,6000.0],["2009-11-17",10.68,11.1,10.68,11.1,500.0],["2009-11-18",11.32,11.32,10.88,10.88,500.0],["2009-11-19",10.84,10.84,10.68,10.68,2700.0],["2009-11-20",10.68,11.25,10.65,11.09,3700.0],["2009-11-23",11.66,11.69,11.22,11.63,1500.0],["2009-11-24",11.63,11.63,11.35,11.41,4500.0],["2009-11-25",10.94,10.94,10.5,10.94,3700.0],["2009-11-27",10.85,11.27,10.67,10.9,2900.0],["2009-11-30",10.9,11.09,10.83,10.93,800.0],["2009-12-01",10.93,11.01,10.9,10.9,1000.0],["2009-12-02",10.91,10.98,10.54,10.93,1700.0],["2009-12-03",11.04,11.6,11.04,11.31,3800.0],["2009-12-04",11.6,11.6,11.0,11.22,2400.0],["2009-12-07",11.02,11.41,11.02,11.41,1200.0],["2009-12-08",11.31,11.45,11.2,11.2,700.0],["2009-12-09",11.4,11.4,11.24,11.24,400.0],["2009-12-10",11.36,11.36,11.0,11.3,500.0],["2009-12-11",11.41,11.6,11.41,11.6,700.0],["2009-12-14",11.6,11.6,11.18,11.18,2400.0],["2009-12-15",11.28,11.3,10.95,10.95,7900.0],["2009-12-16",11.19,11.7,11.0,11.7,7700.0],["2009-12-17",11.85,12.15,11.83,12.02,2400.0],["2009-12-18",12.1,12.25,11.92,11.92,5900.0],["2009-12-21",11.96,12.19,11.64,11.82,3300.0],["2009-12-22",11.85,12.0,11.8,11.9,2000.0],["2009-12-23",12.01,12.21,11.92,12.21,900.0],["2009-12-24",12.5,12.5,12.25,12.25,400.0],["2009-12-28",12.24,12.24,12.01,12.14,700.0],["2009-12-29",12.17,12.17,12.11,12.17,1200.0],["2009-12-30",12.12,12.39,11.89,12.21,1600.0],["2009-12-31",12.24,12.29,11.85,11.91,6100.0],["2010-01-04",11.9,12.01,11.27,11.9,4600.0],["2010-01-05",11.82,11.91,11.7,11.9,9300.0],["2010-01-06",11.85,11.85,11.76,11.76,1300.0],["2010-01-07",11.85,11.92,11.75,11.92,800.0],["2010-01-08",11.88,12.05,11.63,11.81,2100.0],["2010-01-11",11.76,12.05,11.71,11.71,5300.0],["2010-01-12",11.71,11.9,11.71,11.75,4500.0],["2010-01-13",11.81,12.11,11.81,11.9,16000.0],["2010-01-14",11.89,11.89,11.44,11.79,8900.0],["2010-01-15",12.04,12.09,11.86,11.95,3800.0],["2010-01-19",12.02,12.05,11.81,11.94,2600.0],["2010-01-20",11.93,11.95,11.77,11.82,1700.0],["2010-01-21",11.82,11.82,11.76,11.76,600.0],["2010-01-22",11.75,11.76,11.61,11.61,1600.0],["2010-01-25",11.62,11.8,10.65,10.81,13100.0],["2010-01-26",10.81,11.04,10.6,10.7,6800.0],["2010-01-27",10.6,11.48,10.6,11.34,4000.0],["2010-01-28",11.34,11.35,11.09,11.09,3700.0],["2010-01-29",11.11,11.35,11.11,11.21,3000.0],["2010-02-01",11.17,11.22,10.9,10.92,1700.0],["2010-02-02",10.87,11.0,10.87,10.9,700.0],["2010-02-03",10.88,10.95,10.88,10.9,1700.0],["2010-02-04",10.85,11.13,10.85,10.97,2100.0],["2010-02-05",11.58,11.58,11.42,11.5,8100.0],["2010-02-08",11.43,11.43,11.05,11.05,4500.0],["2010-02-09",11.15,11.15,10.79,10.81,2300.0],["2010-02-10",10.78,11.12,10.78,11.07,2900.0],["2010-02-11",10.99,11.05,10.65,10.65,2400.0],["2010-02-12",10.62,11.42,10.6,10.73,1900.0],["2010-02-16",10.76,10.9,10.75,10.76,11400.0],["2010-02-17",10.75,11.09,10.58,11.09,7600.0],["2010-02-18",11.03,11.22,10.79,11.22,1400.0],["2010-02-19",11.27,11.34,11.26,11.34,600.0],["2010-02-22",11.34,11.34,11.34,11.34,0.0],["2010-02-23",11.59,12.98,11.59,12.77,9300.0],["2010-02-24",12.71,12.8,12.22,12.44,3000.0],["2010-02-25",12.38,12.71,12.38,12.58,1300.0],["2010-02-26",12.59,12.59,11.87,12.25,3900.0],["2010-03-01",12.1,12.14,11.81,11.92,2600.0],["2010-03-02",11.89,11.97,11.49,11.6,2600.0],["2010-03-03",11.75,11.79,11.63,11.63,1100.0],["2010-03-04",11.93,11.93,11.61,11.74,3200.0],["2010-03-05",11.62,11.75,11.24,11.75,1700.0],["2010-03-08",11.89,11.98,11.82,11.96,1000.0],["2010-03-09",12.35,12.5,11.4,12.31,2600.0],["2010-03-10",12.16,12.38,11.4,12.36,6400.0],["2010-03-11",12.1,12.23,11.95,12.23,4400.0],["2010-03-12",12.23,12.23,11.9,12.04,1600.0],["2010-03-15",12.17,12.21,11.99,11.99,700.0],["2010-03-16",11.76,11.76,11.15,11.55,2000.0],["2010-03-17",11.35,11.85,11.29,11.66,3900.0],["2010-03-18",11.77,12.1,11.77,12.05,2300.0],["2010-03-19",12.0,12.12,11.76,12.0,2200.0],["2010-03-22",12.14,12.14,12.14,12.14,100.0],["2010-03-23",12.27,12.27,12.02,12.02,4200.0],["2010-03-24",12.3,12.3,11.9,12.02,14200.0],["2010-03-25",11.97,12.2,11.75,12.13,3200.0],["2010-03-26",12.19,12.3,11.99,12.17,28200.0],["2010-03-29",12.08,12.47,12.08,12.3,6800.0],["2010-03-30",12.5,13.13,12.5,12.99,4600.0],["2010-03-31",13.1,13.1,12.51,12.52,2400.0],["2010-04-01",12.3,12.3,12.17,12.17,300.0],["2010-04-05",11.98,11.98,10.81,10.81,14300.0],["2010-04-06",11.01,11.3,10.76,10.76,4300.0],["2010-04-07",11.0,11.0,10.89,10.96,1400.0],["2010-04-08",11.13,11.13,10.74,10.74,2200.0],["2010-04-09",10.96,11.02,10.8,11.0,3500.0],["2010-04-12",11.08,11.08,10.5,10.59,5800.0],["2010-04-13",10.41,11.12,10.41,11.02,5700.0],["2010-04-14",10.88,11.17,10.82,11.02,2000.0],["2010-04-15",10.91,10.99,10.77,10.87,5000.0],["2010-04-16",10.87,11.0,10.78,10.97,2200.0],["2010-04-19",10.68,10.97,10.68,10.97,1200.0],["2010-04-20",10.97,10.97,10.97,10.97,0.0],["2010-04-21",10.87,11.06,10.82,10.97,3200.0],["2010-04-22",10.9,11.09,10.9,11.06,1800.0],["2010-04-23",10.99,11.15,10.94,11.06,2200.0],["2010-04-26",11.06,11.07,11.06,11.06,300.0],["2010-04-27",10.83,10.83,10.77,10.77,700.0],["2010-04-28",10.79,10.86,10.76,10.79,1000.0],["2010-04-29",10.77,10.83,10.69,10.81,2200.0],["2010-04-30",10.71,10.98,10.24,10.31,5700.0],["2010-05-03",10.37,11.1,10.06,10.87,10100.0],["2010-05-04",10.77,10.95,9.36,10.15,11500.0],["2010-05-05",10.2,10.23,9.87,9.87,2500.0],["2010-05-06",9.94,10.47,9.94,10.12,4500.0],["2010-05-07",9.97,10.06,9.89,9.89,500.0],["2010-05-10",9.95,10.07,9.75,10.05,2800.0],["2010-05-11",9.9,10.14,9.9,10.1,1600.0],["2010-05-12",10.1,10.1,9.65,9.87,2000.0],["2010-05-13",9.74,9.78,9.6,9.78,1400.0],["2010-05-14",9.63,9.81,9.44,9.81,4500.0],["2010-05-17",9.66,9.76,9.66,9.76,500.0],["2010-05-18",10.15,10.15,9.81,9.84,1900.0],["2010-05-19",9.76,9.76,9.76,9.76,500.0],["2010-05-20",9.93,9.93,9.61,9.65,1800.0],["2010-05-21",9.57,9.69,9.57,9.6,2400.0],["2010-05-24",9.35,9.54,9.17,9.54,6500.0],["2010-05-25",9.4,9.5,9.4,9.5,600.0],["2010-05-26",9.48,9.48,9.41,9.41,600.0],["2010-05-27",9.56,9.56,9.3,9.35,2600.0],["2010-05-28",9.23,9.44,9.23,9.37,1300.0],["2010-06-01",9.37,9.79,8.4,9.79,25200.0],["2010-06-02",9.7,9.7,9.58,9.58,500.0],["2010-06-03",9.52,9.54,9.18,9.47,3000.0],["2010-06-04",9.35,9.5,8.98,9.14,15400.0],["2010-06-07",9.02,9.23,8.75,9.01,5400.0],["2010-06-08",9.0,9.05,8.95,9.05,3900.0],["2010-06-09",9.23,9.25,9.14,9.14,1600.0],["2010-06-10",9.14,9.14,8.94,9.11,6100.0],["2010-06-11",8.04,9.19,8.04,9.08,14300.0],["2010-06-14",9.21,9.23,9.02,9.23,1000.0],["2010-06-15",9.2,9.31,9.11,9.23,1700.0],["2010-06-16",9.38,9.38,9.24,9.38,800.0],["2010-06-17",9.26,9.26,9.19,9.25,1000.0],["2010-06-18",9.38,9.56,9.1,9.15,5000.0],["2010-06-21",9.26,9.26,9.09,9.14,1600.0],["2010-06-22",9.18,9.21,9.03,9.17,1100.0],["2010-06-23",8.17,10.0,8.16,9.33,8600.0],["2010-06-24",9.23,9.43,9.07,9.33,6300.0],["2010-06-25",9.47,9.65,9.11,9.35,68100.0],["2010-06-28",9.45,9.54,8.5,9.2,4500.0],["2010-06-29",9.12,9.46,9.12,9.3,1400.0],["2010-06-30",9.34,9.37,9.2,9.23,2500.0],["2010-07-01",9.16,10.23,9.16,10.11,9400.0],["2010-07-02",10.0,10.0,9.99,9.99,200.0],["2010-07-06",10.23,10.5,10.2,10.5,1700.0],["2010-07-07",10.23,10.23,9.3,9.3,2400.0],["2010-07-08",9.25,9.25,9.19,9.19,700.0],["2010-07-09",9.12,9.12,8.87,8.99,2400.0],["2010-07-12",8.78,9.15,8.58,9.02,8500.0],["2010-07-13",9.02,9.02,9.02,9.02,0.0],["2010-07-14",9.03,9.3,8.92,9.0,4300.0],["2010-07-15",9.2,9.2,8.48,8.6,22300.0],["2010-07-16",8.79,9.21,8.61,9.17,3000.0],["2010-07-19",9.09,9.22,8.82,9.22,1000.0],["2010-07-20",8.98,9.0,8.9,9.0,1600.0],["2010-07-21",8.96,8.96,8.76,8.81,1200.0],["2010-07-22",8.79,9.15,8.79,9.15,1700.0],["2010-07-23",9.04,9.21,9.04,9.21,900.0],["2010-07-26",9.21,9.21,9.21,9.21,0.0],["2010-07-27",9.0,9.0,9.0,9.0,100.0],["2010-07-28",9.0,9.0,9.0,9.0,0.0],["2010-07-29",8.99,8.99,8.97,8.97,700.0],["2010-07-30",8.95,8.98,8.95,8.98,1800.0],["2010-08-02",8.96,8.96,8.95,8.95,1300.0],["2010-08-03",8.71,8.8,8.5,8.62,5400.0],["2010-08-04",8.62,9.25,8.61,9.22,12700.0],["2010-08-05",9.1,9.25,9.05,9.05,500.0],["2010-08-06",9.24,9.24,9.2,9.2,400.0],["2010-08-09",9.3,9.3,9.3,9.3,200.0],["2010-08-10",9.25,9.25,9.08,9.15,2100.0],["2010-08-11",9.15,9.15,9.15,9.15,0.0],["2010-08-12",9.15,9.15,9.15,9.15,0.0],["2010-08-13",9.15,9.15,9.15,9.15,500.0],["2010-08-16",9.15,9.15,9.15,9.15,0.0],["2010-08-17",8.95,9.15,8.76,9.15,3900.0],["2010-08-18",9.25,9.5,9.25,9.5,800.0],["2010-08-19",9.39,9.45,9.39,9.45,200.0],["2010-08-20",9.23,9.4,9.21,9.4,1200.0],["2010-08-23",9.15,9.21,9.14,9.15,1100.0],["2010-08-24",9.0,9.05,9.0,9.05,400.0],["2010-08-25",8.85,9.1,8.85,9.1,1500.0],["2010-08-26",9.17,9.3,9.17,9.3,500.0],["2010-08-27",9.35,9.6,9.15,9.5,3000.0],["2010-08-30",9.5,9.5,9.5,9.5,100.0],["2010-08-31",9.7,9.7,9.7,9.7,400.0],["2010-09-01",9.57,9.57,9.37,9.55,2300.0],["2010-09-02",9.3,9.48,9.25,9.44,1400.0],["2010-09-03",9.21,9.4,9.21,9.39,1400.0],["2010-09-07",9.15,9.44,9.15,9.44,400.0],["2010-09-08",9.56,9.56,9.56,9.56,100.0],["2010-09-09",9.56,9.56,9.56,9.56,0.0],["2010-09-10",9.5,9.56,9.5,9.56,500.0],["2010-09-13",9.71,9.75,9.6,9.75,1100.0],["2010-09-14",9.54,9.65,9.52,9.61,1400.0],["2010-09-15",9.66,9.66,9.63,9.65,700.0],["2010-09-16",9.85,9.95,9.7,9.95,1000.0],["2010-09-17",9.96,10.05,9.96,10.05,400.0],["2010-09-20",9.85,9.95,9.53,9.95,4800.0],["2010-09-21",9.7,9.85,9.6,9.85,1600.0],["2010-09-22",9.6,9.6,9.39,9.4,1800.0],["2010-09-23",9.38,9.38,9.15,9.29,1500.0],["2010-09-24",9.0,9.18,8.81,9.18,1800.0],["2010-09-27",9.35,9.35,9.35,9.35,100.0],["2010-09-28",9.52,9.53,9.3,9.53,1300.0],["2010-09-29",9.32,9.32,9.15,9.17,2300.0],["2010-09-30",9.0,9.0,8.81,8.99,2500.0],["2010-10-01",8.9,8.9,8.74,8.74,1800.0],["2010-10-04",8.86,8.86,8.6,8.7,6900.0],["2010-10-05",8.92,8.92,8.8,8.84,600.0],["2010-10-06",8.65,8.89,8.65,8.89,500.0],["2010-10-07",8.7,8.7,8.51,8.59,2300.0],["2010-10-08",8.6,8.6,8.54,8.6,800.0],["2010-10-11",8.6,8.65,8.41,8.65,1500.0],["2010-10-12",8.5,8.5,8.26,8.26,1300.0],["2010-10-13",8.3,8.7,8.3,8.7,4900.0],["2010-10-14",8.78,8.78,8.65,8.7,800.0],["2010-10-15",8.7,8.76,8.7,8.76,600.0],["2010-10-18",8.64,9.3,8.64,9.2,5400.0],["2010-10-19",9.22,9.22,9.22,9.22,100.0],["2010-10-20",9.25,9.3,9.2,9.3,800.0],["2010-10-21",9.3,9.3,9.3,9.3,0.0],["2010-10-22",9.04,9.2,8.98,9.2,400.0],["2010-10-25",9.0,9.0,8.99,9.0,700.0],["2010-10-26",9.0,9.0,8.94,9.0,900.0],["2010-10-27",8.82,9.0,8.8,9.0,900.0],["2010-10-28",8.8,9.1,8.8,9.1,600.0],["2010-10-29",9.22,9.22,9.22,9.22,100.0],["2010-11-01",9.0,9.0,8.8,8.98,1400.0],["2010-11-02",8.89,9.2,8.88,8.9,9600.0],["2010-11-03",9.34,9.34,9.34,9.34,100.0],["2010-11-04",9.1,9.1,8.97,9.06,1000.0],["2010-11-05",9.01,9.01,8.82,9.01,4700.0],["2010-11-08",8.92,8.92,8.92,8.92,200.0],["2010-11-09",9.0,9.3,9.0,9.12,3700.0],["2010-11-10",9.11,9.3,9.11,9.3,1900.0],["2010-11-11",9.3,9.34,9.3,9.34,1700.0],["2010-11-12",9.28,9.45,9.09,9.45,3300.0],["2010-11-15",9.34,9.34,9.15,9.34,1800.0],["2010-11-16",9.24,9.42,9.19,9.42,2600.0],["2010-11-17",9.2,9.35,9.02,9.35,1500.0],["2010-11-18",9.06,9.4,9.06,9.35,1100.0],["2010-11-19",9.3,9.4,9.12,9.4,900.0],["2010-11-22",9.22,9.22,9.13,9.19,2000.0],["2010-11-23",9.1,9.1,9.06,9.08,500.0],["2010-11-24",9.08,9.08,9.08,9.08,0.0],["2010-11-26",8.95,8.95,8.95,8.95,1700.0],["2010-11-29",8.74,8.74,8.4,8.61,3300.0],["2010-11-30",8.48,8.6,8.4,8.6,900.0],["2010-12-01",8.35,8.45,8.35,8.45,400.0],["2010-12-02",8.25,8.35,8.25,8.35,800.0],["2010-12-03",8.25,8.25,7.97,8.1,3500.0],["2010-12-06",8.05,8.05,7.66,7.76,3800.0],["2010-12-07",7.92,7.94,7.76,7.92,1900.0],["2010-12-08",7.8,7.8,7.72,7.73,1200.0],["2010-12-09",7.6,7.73,7.6,7.73,1000.0],["2010-12-10",7.62,7.62,7.62,7.62,100.0],["2010-12-13",7.53,7.64,7.38,7.64,1400.0],["2010-12-14",7.64,7.64,7.64,7.64,0.0],["2010-12-15",7.64,7.64,7.64,7.64,0.0],["2010-12-16",7.61,7.62,7.61,7.62,800.0],["2010-12-17",7.5,7.5,7.45,7.45,1300.0],["2010-12-20",7.4,7.41,7.4,7.4,1000.0],["2010-12-21",7.25,7.25,7.11,7.15,3100.0],["2010-12-22",7.12,7.12,6.95,6.95,1200.0],["2010-12-23",6.9,6.91,6.05,6.41,13000.0],["2010-12-27",6.37,6.37,6.15,6.17,3500.0],["2010-12-28",6.22,6.39,6.22,6.22,2000.0],["2010-12-29",6.15,6.15,6.15,6.15,200.0],["2010-12-30",6.4,7.14,6.4,6.49,21100.0],["2010-12-31",6.54,6.72,6.54,6.71,700.0],["2011-01-03",6.98,7.2,6.6,6.77,7500.0],["2011-01-04",7.02,7.1,7.02,7.1,700.0],["2011-01-05",7.04,7.04,6.85,6.85,1100.0],["2011-01-06",6.72,6.77,6.71,6.77,500.0],["2011-01-07",6.77,6.77,6.77,6.77,0.0],["2011-01-10",6.51,6.51,6.5,6.5,400.0],["2011-01-11",6.4,6.4,6.08,6.09,3600.0],["2011-01-12",6.0,6.15,6.0,6.07,600.0],["2011-01-13",6.07,6.07,6.07,6.07,0.0],["2011-01-14",6.07,6.07,6.07,6.07,0.0],["2011-01-18",6.21,6.25,6.21,6.24,1300.0],["2011-01-19",6.24,6.24,6.24,6.24,0.0],["2011-01-20",6.11,6.11,5.75,5.88,3300.0],["2011-01-21",5.99,5.99,5.99,5.99,300.0],["2011-01-24",5.92,5.92,5.39,5.65,5000.0],["2011-01-25",5.74,5.94,5.74,5.9,3300.0],["2011-01-26",6.01,6.01,5.91,5.91,1500.0],["2011-01-27",5.8,5.8,5.66,5.7,1800.0],["2011-01-28",5.58,5.58,5.13,5.15,10100.0],["2011-01-31",5.1,5.28,5.0,5.0,7700.0],["2011-02-01",5.01,5.02,4.37,4.4,17400.0],["2011-02-02",4.35,4.64,4.3,4.3,7800.0],["2011-02-03",4.3,5.5,4.3,5.1,68600.0],["2011-02-04",5.45,5.5,5.05,5.08,18500.0],["2011-02-07",5.19,5.19,4.6,4.74,14800.0],["2011-02-08",4.7,5.2,4.46,4.97,33600.0],["2011-02-09",5.06,5.15,4.51,4.52,10700.0],["2011-02-10",4.61,5.49,4.52,5.25,27800.0],["2011-02-11",5.33,5.33,4.03,4.19,62000.0],["2011-02-14",4.69,4.69,3.79,3.8,44800.0],["2011-02-15",3.7,3.73,3.52,3.61,12900.0],["2011-02-16",3.65,3.68,3.35,3.47,32900.0],["2011-02-17",3.39,3.75,3.26,3.62,72000.0],["2011-02-18",3.65,4.69,3.65,4.47,55100.0],["2011-02-22",4.47,4.67,4.29,4.35,32900.0],["2011-02-23",4.4,4.4,3.85,3.95,27300.0],["2011-02-24",4.2,4.28,3.95,4.01,6300.0],["2011-02-25",4.03,4.35,4.02,4.1,8000.0],["2011-02-28",4.23,4.35,4.16,4.17,8900.0],["2011-03-01",4.22,4.4,4.18,4.35,12200.0],["2011-03-02",4.35,4.64,4.2,4.22,10400.0],["2011-03-03",4.24,4.24,4.18,4.18,4600.0],["2011-03-04",4.17,4.17,4.1,4.1,1100.0],["2011-03-07",4.06,4.16,3.99,4.0,6700.0],["2011-03-08",3.91,3.93,3.9,3.92,5600.0],["2011-03-09",3.91,3.91,3.91,3.91,600.0],["2011-03-10",4.01,4.01,3.91,3.91,1400.0],["2011-03-11",3.92,4.0,3.92,3.95,2400.0],["2011-03-14",3.98,3.98,3.78,3.78,1700.0],["2011-03-15",3.81,3.86,3.81,3.85,400.0],["2011-03-16",3.78,3.78,3.61,3.62,2500.0],["2011-03-17",3.5,3.8,3.5,3.71,4500.0],["2011-03-18",3.71,3.71,3.71,3.71,0.0],["2011-03-21",3.64,3.83,3.64,3.83,1500.0],["2011-03-22",3.95,4.0,3.78,4.0,1000.0],["2011-03-23",3.89,3.89,3.73,3.73,1200.0],["2011-03-24",3.82,3.82,3.69,3.69,2800.0],["2011-03-25",3.65,3.68,3.5,3.68,7200.0],["2011-03-28",3.62,3.69,3.53,3.55,3800.0],["2011-03-29",3.5,3.5,3.5,3.5,2100.0],["2011-03-30",3.55,3.73,3.55,3.6,2300.0],["2011-03-31",3.6,3.6,3.55,3.55,1400.0],["2011-04-01",3.64,3.84,3.64,3.84,3100.0],["2011-04-04",3.64,3.88,3.64,3.75,3700.0],["2011-04-05",3.87,3.87,3.86,3.86,400.0],["2011-04-06",3.88,4.34,3.88,4.0,8000.0],["2011-04-07",3.91,4.15,3.9,3.95,8700.0],["2011-04-08",3.9,4.05,3.9,3.91,5700.0],["2011-04-11",3.79,3.79,3.72,3.72,700.0],["2011-04-12",3.55,3.64,3.55,3.64,2600.0],["2011-04-13",3.6,3.64,3.6,3.64,2700.0],["2011-04-14",3.6,3.6,3.55,3.55,800.0],["2011-04-15",3.55,3.55,3.46,3.51,3400.0],["2011-04-18",3.51,3.51,3.51,3.51,0.0],["2011-04-19",3.51,3.58,3.51,3.58,400.0],["2011-04-20",3.48,3.48,3.33,3.36,3300.0],["2011-04-21",3.36,3.36,3.35,3.35,400.0],["2011-04-25",3.4,3.4,3.4,3.4,1100.0],["2011-04-26",3.4,3.4,3.31,3.31,2300.0],["2011-04-27",3.26,3.28,3.26,3.28,400.0],["2011-04-28",3.26,3.26,3.01,3.1,11000.0],["2011-04-29",3.11,3.22,3.11,3.18,3000.0],["2011-05-02",3.27,3.27,3.25,3.27,600.0],["2011-05-03",3.36,3.4,3.36,3.38,1600.0],["2011-05-04",3.4,3.4,3.35,3.35,700.0],["2011-05-05",3.2,3.2,3.2,3.2,200.0],["2011-05-06",3.21,3.26,3.21,3.26,400.0],["2011-05-09",3.26,3.26,3.01,3.01,4900.0],["2011-05-10",3.02,3.06,3.01,3.06,3600.0],["2011-05-11",3.12,3.12,3.08,3.08,1500.0],["2011-05-12",3.04,3.04,3.04,3.04,2000.0],["2011-05-13",3.04,3.11,3.04,3.04,1400.0],["2011-05-16",2.96,3.06,2.96,3.06,500.0],["2011-05-17",3.11,3.11,3.1,3.11,2100.0],["2011-05-18",3.0,3.0,3.0,3.0,800.0],["2011-05-19",2.9,2.9,2.73,2.73,1200.0],["2011-05-20",2.74,2.9,2.28,2.28,18700.0],["2011-05-23",2.33,3.19,2.33,2.68,35900.0],["2011-05-24",2.72,2.72,2.4,2.55,5800.0],["2011-05-25",2.54,2.54,2.5,2.5,1000.0],["2011-05-26",2.48,2.48,2.35,2.45,2700.0],["2011-05-27",2.4,2.96,2.4,2.53,69500.0],["2011-05-31",2.52,2.52,2.4,2.47,4000.0],["2011-06-01",2.35,2.5,2.17,2.31,14100.0],["2011-06-02",2.31,2.31,2.1,2.16,4800.0],["2011-06-03",2.29,2.62,2.16,2.16,5500.0],["2011-06-06",2.16,2.16,2.16,2.16,200.0],["2011-06-07",2.15,2.2,2.15,2.2,600.0],["2011-06-08",2.22,2.25,2.2,2.2,900.0],["2011-06-09",2.18,2.23,2.18,2.23,300.0],["2011-06-10",2.23,2.23,2.23,2.23,0.0],["2011-06-13",2.21,2.24,2.1,2.24,2400.0],["2011-06-14",2.26,2.33,2.17,2.23,3500.0],["2011-06-15",2.25,2.3,2.22,2.22,1500.0],["2011-06-16",2.2,2.2,2.18,2.18,200.0],["2011-06-17",2.18,2.2,2.18,2.18,800.0],["2011-06-20",2.16,2.16,2.13,2.13,1200.0],["2011-06-21",2.18,2.48,2.18,2.34,37900.0],["2011-06-22",2.3,2.53,2.22,2.29,24800.0],["2011-06-23",2.28,2.33,2.2,2.23,4100.0],["2011-06-24",2.2,2.25,2.16,2.18,7100.0],["2011-06-27",2.2,2.31,2.06,2.22,8000.0],["2011-06-28",2.23,2.23,2.23,2.23,300.0],["2011-06-29",2.3,2.3,2.23,2.23,1600.0],["2011-06-30",2.18,2.24,2.14,2.19,3300.0],["2011-07-01",2.17,2.17,2.17,2.17,400.0],["2011-07-05",2.17,2.17,2.17,2.17,0.0],["2011-07-06",2.18,2.18,2.12,2.12,2500.0],["2011-07-07",2.18,2.18,2.12,2.13,1400.0],["2011-07-08",2.11,2.13,2.09,2.09,2600.0],["2011-07-11",2.09,2.09,2.09,2.09,0.0],["2011-07-12",2.07,2.1,2.07,2.1,700.0],["2011-07-13",2.07,2.1,2.07,2.1,1300.0],["2011-07-14",2.0,2.02,2.0,2.02,2100.0],["2011-07-15",2.08,2.08,2.08,2.08,100.0],["2011-07-18",2.04,2.04,2.04,2.04,1200.0],["2011-07-19",2.02,2.04,2.0,2.02,9500.0],["2011-07-20",2.0,2.04,2.0,2.01,1200.0],["2011-07-21",2.0,2.0,2.0,2.0,1200.0],["2011-07-22",2.0,2.0,1.75,1.99,14900.0],["2011-07-25",1.97,1.98,1.79,1.8,19100.0],["2011-07-26",1.77,1.8,1.77,1.8,1600.0],["2011-07-27",1.76,1.77,1.72,1.72,3200.0],["2011-07-28",1.7,1.92,1.7,1.86,117100.0],["2011-07-29",1.82,1.85,1.82,1.85,1100.0],["2011-08-01",1.85,2.95,1.85,2.88,94800.0],["2011-08-02",2.88,2.9,2.41,2.46,26400.0],["2011-08-03",2.47,2.51,2.44,2.44,3700.0],["2011-08-04",2.48,2.48,2.2,2.26,3500.0],["2011-08-05",2.33,2.69,2.03,2.22,17100.0],["2011-08-08",2.26,2.26,2.21,2.26,3100.0],["2011-08-09",2.36,3.13,2.36,2.97,15400.0],["2011-08-10",3.06,3.08,2.55,3.08,8500.0],["2011-08-11",2.5,2.7,2.5,2.61,11300.0],["2011-08-12",2.55,2.68,2.55,2.59,2200.0],["2011-08-15",2.8,3.86,2.68,3.75,38300.0],["2011-08-16",3.61,3.91,3.61,3.79,7300.0],["2011-08-17",3.8,3.85,3.54,3.55,6700.0],["2011-08-18",3.5,3.5,2.65,2.85,12900.0],["2011-08-19",2.94,3.12,2.94,3.09,3400.0],["2011-08-22",3.15,3.15,2.97,3.02,1700.0],["2011-08-23",2.99,2.99,2.93,2.93,300.0],["2011-08-24",2.9,2.95,2.9,2.95,1200.0],["2011-08-25",2.92,2.92,2.66,2.7,5000.0],["2011-08-26",2.65,2.65,2.58,2.58,3000.0],["2011-08-29",2.55,2.55,2.55,2.55,100.0],["2011-08-30",2.55,2.55,2.55,2.55,0.0],["2011-08-31",2.53,2.53,2.52,2.52,400.0],["2011-09-01",2.52,2.52,2.52,2.52,0.0],["2011-09-02",2.5,2.5,2.48,2.48,1100.0],["2011-09-06",2.48,2.48,2.48,2.48,0.0],["2011-09-07",2.45,2.45,2.45,2.45,100.0],["2011-09-08",2.42,2.42,2.39,2.39,300.0],["2011-09-09",2.3,2.31,2.3,2.3,1000.0],["2011-09-12",2.26,2.26,2.14,2.14,800.0],["2011-09-13",2.19,2.27,2.14,2.27,1700.0],["2011-09-14",2.32,2.36,2.32,2.36,1600.0],["2011-09-15",2.47,2.5,2.42,2.42,1700.0],["2011-09-16",2.49,2.54,2.49,2.54,900.0],["2011-09-19",2.6,2.63,2.6,2.6,1200.0],["2011-09-20",2.47,2.47,2.47,2.47,300.0],["2011-09-21",2.65,2.65,2.55,2.55,200.0],["2011-09-22",2.55,2.55,2.48,2.48,600.0],["2011-09-23",2.48,2.48,2.48,2.48,0.0],["2011-09-26",2.48,2.48,2.48,2.48,0.0],["2011-09-27",2.47,2.47,2.47,2.47,1000.0],["2011-09-28",2.47,2.47,2.47,2.47,0.0],["2011-09-29",2.47,2.47,2.47,2.47,0.0],["2011-09-30",2.47,2.47,2.47,2.47,0.0],["2011-10-03",2.34,2.35,2.2,2.2,2400.0],["2011-10-04",2.1,2.18,1.99,2.07,1000.0],["2011-10-05",2.02,2.06,2.02,2.04,500.0],["2011-10-06",2.04,2.04,2.04,2.04,0.0],["2011-10-07",2.05,2.05,2.05,2.05,100.0],["2011-10-10",2.09,2.09,2.0,2.0,1100.0],["2011-10-11",1.97,1.97,1.97,1.97,200.0],["2011-10-12",1.98,1.98,1.97,1.97,400.0],["2011-10-13",1.87,1.95,1.87,1.95,300.0],["2011-10-14",1.95,1.95,1.95,1.95,0.0],["2011-10-17",1.96,1.96,1.96,1.96,200.0],["2011-10-18",1.96,1.96,1.96,1.96,0.0],["2011-10-19",1.96,1.96,1.96,1.96,0.0],["2011-10-20",1.96,1.96,1.96,1.96,0.0],["2011-10-21",1.94,1.99,1.94,1.95,1400.0],["2011-10-24",1.98,1.98,1.9,1.9,1300.0],["2011-10-25",1.9,1.9,1.9,1.9,0.0],["2011-10-26",1.9,1.9,1.9,1.9,0.0],["2011-10-27",1.9,1.93,1.9,1.93,700.0],["2011-10-28",1.89,1.89,1.8,1.8,900.0],["2011-10-31",1.8,1.8,1.8,1.8,2600.0],["2011-11-01",1.8,1.8,1.8,1.8,200.0],["2011-11-02",1.9,1.9,1.9,1.9,500.0],["2011-11-03",1.9,1.9,1.9,1.9,0.0],["2011-11-04",1.85,1.85,1.85,1.85,200.0],["2011-11-07",1.83,1.83,1.83,1.83,200.0],["2011-11-08",1.8,1.89,1.8,1.89,2500.0],["2011-11-09",1.89,1.89,1.89,1.89,0.0],["2011-11-10",1.86,1.86,1.86,1.86,100.0],["2011-11-11",1.82,1.82,1.82,1.82,100.0],["2011-11-14",1.82,1.82,1.82,1.82,0.0],["2011-11-15",1.84,1.84,1.84,1.84,100.0],["2011-11-16",1.84,1.84,1.84,1.84,0.0],["2011-11-17",1.84,1.84,1.84,1.84,0.0],["2011-11-18",1.81,1.86,1.81,1.86,1500.0],["2011-11-21",1.86,1.86,1.86,1.86,0.0],["2011-11-22",1.86,1.86,1.86,1.86,0.0],["2011-11-23",1.81,1.88,1.81,1.88,500.0],["2011-11-25",1.88,1.88,1.88,1.88,0.0],["2011-11-28",1.84,1.84,1.84,1.84,1100.0],["2011-11-29",1.85,1.85,1.85,1.85,100.0],["2011-11-30",1.83,1.83,1.8,1.8,700.0],["2011-12-01",1.83,1.9,1.83,1.9,500.0],["2011-12-02",2.0,2.0,1.92,1.92,400.0],["2011-12-05",1.85,1.85,1.81,1.81,800.0],["2011-12-06",1.81,1.81,1.81,1.81,0.0],["2011-12-07",1.81,1.81,1.81,1.81,0.0],["2011-12-08",1.8,1.8,1.7,1.7,3500.0],["2011-12-09",1.7,1.7,1.7,1.7,0.0],["2011-12-12",1.7,1.7,1.7,1.7,200.0],["2011-12-13",1.73,1.73,1.7,1.7,600.0],["2011-12-14",1.73,1.79,1.73,1.76,1900.0],["2011-12-15",1.83,1.87,1.83,1.87,600.0],["2011-12-16",1.84,1.84,1.79,1.84,1000.0],["2011-12-19",1.66,1.66,1.62,1.62,1300.0],["2011-12-20",1.64,1.64,1.64,1.64,100.0],["2011-12-21",1.65,1.65,1.58,1.63,3400.0],["2011-12-22",1.64,1.64,1.58,1.62,1200.0],["2011-12-23",1.61,1.64,1.61,1.64,1900.0],["2011-12-27",1.56,1.56,1.56,1.56,200.0],["2011-12-28",1.56,1.63,1.56,1.63,2600.0],["2011-12-29",1.56,1.57,1.56,1.56,500.0],["2011-12-30",1.56,1.64,1.56,1.64,1100.0],["2012-01-03",1.65,1.77,1.65,1.77,900.0],["2012-01-04",1.8,1.96,1.8,1.96,4700.0],["2012-01-05",2.0,2.71,2.0,2.65,9700.0],["2012-01-06",2.54,3.13,2.15,3.04,62800.0],["2012-01-09",3.05,3.05,2.61,2.61,4900.0],["2012-01-10",2.55,2.55,2.45,2.51,800.0],["2012-01-11",2.53,2.56,2.53,2.56,200.0],["2012-01-12",2.53,2.6,2.53,2.6,300.0],["2012-01-13",2.6,2.6,2.6,2.6,0.0],["2012-01-17",2.6,2.6,2.6,2.6,0.0],["2012-01-18",2.57,2.57,2.31,2.4,2400.0],["2012-01-19",2.54,2.59,2.5,2.5,2200.0],["2012-01-20",2.54,2.54,2.54,2.54,200.0],["2012-01-23",2.57,2.57,2.57,2.57,100.0],["2012-01-24",2.6,2.73,2.52,2.52,1900.0],["2012-01-25",2.57,2.57,2.57,2.57,400.0],["2012-01-26",2.57,2.57,2.57,2.57,0.0],["2012-01-27",2.54,2.54,2.46,2.53,800.0],["2012-01-30",2.53,2.53,2.53,2.53,0.0],["2012-01-31",2.53,2.53,2.53,2.53,0.0],["2012-02-01",2.53,2.53,2.53,2.53,0.0],["2012-02-02",2.5,2.52,2.5,2.52,2300.0],["2012-02-03",2.55,2.55,2.55,2.55,1100.0],["2012-02-06",2.59,2.6,2.51,2.51,1000.0],["2012-02-07",2.57,2.57,2.52,2.52,600.0],["2012-02-08",2.52,2.52,2.52,2.52,0.0],["2012-02-09",2.52,2.52,2.52,2.52,0.0],["2012-02-10",2.52,2.52,2.52,2.52,0.0],["2012-02-13",2.52,2.52,2.52,2.52,0.0],["2012-02-14",2.49,2.49,2.49,2.49,200.0],["2012-02-15",2.48,2.48,2.48,2.48,200.0],["2012-02-16",2.48,2.48,2.48,2.48,0.0],["2012-02-17",2.48,2.48,2.48,2.48,0.0],["2012-02-21",2.48,2.48,2.48,2.48,0.0],["2012-02-22",2.45,2.45,2.3,2.41,1000.0],["2012-02-23",2.41,2.41,2.41,2.41,0.0],["2012-02-24",2.41,2.41,2.41,2.41,0.0],["2012-02-27",2.41,2.41,2.41,2.41,0.0],["2012-02-28",2.28,2.28,2.28,2.28,200.0],["2012-02-29",2.35,2.35,2.16,2.16,1600.0],["2012-03-01",2.13,2.16,2.12,2.12,1300.0],["2012-03-02",2.09,2.09,2.09,2.09,100.0],["2012-03-05",1.84,1.84,1.84,1.84,100.0],["2012-03-06",1.84,1.84,1.84,1.84,0.0],["2012-03-07",1.87,1.9,1.87,1.9,200.0],["2012-03-08",1.9,1.9,1.9,1.9,0.0],["2012-03-09",1.93,1.93,1.93,1.93,100.0],["2012-03-12",1.93,1.93,1.93,1.93,200.0],["2012-03-13",1.93,1.93,1.93,1.93,0.0],["2012-03-14",1.9,1.9,1.75,1.78,1100.0],["2012-03-15",1.88,1.95,1.88,1.95,1500.0],["2012-03-16",1.95,1.95,1.95,1.95,0.0],["2012-03-19",1.95,1.95,1.95,1.95,0.0],["2012-03-20",1.83,1.83,1.83,1.83,700.0],["2012-03-21",1.83,1.83,1.83,1.83,0.0],["2012-03-22",1.86,1.86,1.86,1.86,100.0],["2012-03-23",1.86,1.86,1.86,1.86,0.0],["2012-03-26",1.86,1.86,1.86,1.86,0.0],["2012-03-27",1.89,1.92,1.89,1.92,200.0],["2012-03-28",1.95,2.0,1.95,2.0,1000.0],["2012-03-29",1.99,2.0,1.94,1.94,1100.0],["2012-03-30",2.02,2.48,2.02,2.41,3400.0],["2012-04-02",2.48,3.19,2.48,3.1,19400.0],["2012-04-03",3.25,3.38,2.66,2.66,9900.0],["2012-04-04",2.52,2.63,2.4,2.4,2400.0],["2012-04-05",2.4,2.4,2.4,2.4,0.0],["2012-04-09",2.4,2.4,2.4,2.4,500.0],["2012-04-10",2.4,2.4,2.4,2.4,0.0],["2012-04-11",2.47,2.52,2.47,2.52,1500.0],["2012-04-12",2.48,2.48,2.48,2.48,300.0],["2012-04-13",2.41,2.41,2.35,2.35,500.0],["2012-04-16",2.39,2.53,2.39,2.53,1700.0],["2012-04-17",2.53,2.53,2.53,2.53,0.0],["2012-04-18",2.48,2.72,2.4,2.4,7400.0],["2012-04-19",2.44,2.45,2.39,2.4,4800.0],["2012-04-20",2.46,2.6,2.46,2.6,1700.0],["2012-04-23",2.58,2.71,2.58,2.63,1500.0],["2012-04-24",2.68,2.78,2.67,2.78,2100.0],["2012-04-25",2.75,2.82,2.75,2.82,700.0],["2012-04-26",2.82,2.82,2.82,2.82,0.0],["2012-04-27",2.86,2.86,2.86,2.86,300.0],["2012-04-30",2.9,2.9,2.82,2.82,900.0],["2012-05-01",2.86,2.91,2.86,2.91,600.0],["2012-05-02",2.91,2.91,2.91,2.91,0.0],["2012-05-03",2.87,2.94,2.87,2.94,400.0],["2012-05-04",2.96,3.01,2.96,3.0,800.0],["2012-05-07",2.97,3.3,2.97,3.3,3800.0],["2012-05-08",3.2,3.3,3.19,3.3,2000.0],["2012-05-09",3.27,3.35,3.21,3.35,500.0],["2012-05-10",3.39,3.39,3.32,3.39,400.0],["2012-05-11",3.44,3.45,3.25,3.25,2600.0],["2012-05-14",3.25,3.25,3.25,3.25,0.0],["2012-05-15",3.21,3.22,3.17,3.17,1200.0],["2012-05-16",3.17,3.17,3.17,3.17,100.0],["2012-05-17",3.2,3.22,3.19,3.19,1000.0],["2012-05-18",3.19,3.19,3.19,3.19,100.0],["2012-05-21",3.23,3.23,3.2,3.2,500.0],["2012-05-22",3.2,3.2,3.11,3.11,1700.0],["2012-05-23",3.07,3.07,3.07,3.07,100.0],["2012-05-24",3.06,3.06,2.97,3.0,2300.0],["2012-05-25",2.97,2.97,2.97,2.97,300.0],["2012-05-29",2.85,2.85,2.85,2.85,500.0],["2012-05-30",2.81,2.82,2.79,2.79,600.0],["2012-05-31",2.84,2.84,2.84,2.84,200.0],["2012-06-01",2.84,2.84,2.84,2.84,0.0],["2012-06-04",2.77,2.77,2.77,2.77,700.0],["2012-06-05",2.73,2.73,2.71,2.71,700.0],["2012-06-06",2.71,2.71,2.71,2.71,0.0],["2012-06-07",2.71,2.71,2.71,2.71,0.0],["2012-06-08",2.69,2.69,2.44,2.59,2300.0],["2012-06-11",2.64,2.64,2.64,2.64,100.0],["2012-06-12",2.64,2.64,2.64,2.64,0.0],["2012-06-13",2.64,2.64,2.64,2.64,1000.0],["2012-06-14",2.68,2.68,2.68,2.68,100.0],["2012-06-15",2.63,2.66,2.63,2.66,300.0],["2012-06-18",2.66,2.66,2.66,2.66,0.0],["2012-06-19",2.66,2.66,2.66,2.66,0.0],["2012-06-20",2.66,2.66,2.66,2.66,0.0],["2012-06-21",2.62,2.62,2.56,2.56,500.0],["2012-06-22",2.78,2.8,2.7,2.8,3300.0],["2012-06-25",2.77,2.77,2.66,2.66,700.0],["2012-06-26",2.73,2.79,2.73,2.79,21200.0],["2012-06-27",2.75,2.75,2.75,2.75,100.0],["2012-06-28",2.79,2.79,2.79,2.79,100.0],["2012-06-29",2.79,2.79,2.79,2.79,0.0],["2012-07-02",2.83,2.86,2.79,2.84,1000.0],["2012-07-03",2.84,2.84,2.84,2.84,0.0],["2012-07-05",2.83,2.92,2.83,2.91,1000.0],["2012-07-06",2.95,3.1,2.95,3.1,900.0],["2012-07-09",3.1,3.1,3.1,3.1,0.0],["2012-07-10",3.07,3.07,3.07,3.07,1000.0],["2012-07-11",2.96,2.96,2.93,2.93,700.0],["2012-07-12",2.93,2.93,2.93,2.93,200.0],["2012-07-13",3.05,3.05,3.04,3.05,1300.0],["2012-07-16",3.01,3.01,3.01,3.01,100.0],["2012-07-17",3.02,3.02,3.02,3.02,200.0],["2012-07-18",3.02,3.02,3.02,3.02,0.0],["2012-07-19",3.04,3.07,3.04,3.06,500.0],["2012-07-20",3.11,3.2,3.11,3.15,900.0],["2012-07-23",3.25,3.25,3.25,3.25,400.0],["2012-07-24",3.25,3.25,3.25,3.25,0.0],["2012-07-25",3.25,3.25,3.25,3.25,0.0],["2012-07-26",3.09,3.09,2.9,2.9,2800.0],["2012-07-27",2.91,2.91,2.9,2.9,700.0],["2012-07-30",2.94,3.03,2.94,3.03,300.0],["2012-07-31",3.06,3.11,3.06,3.1,1400.0],["2012-08-01",3.03,3.03,3.03,3.03,1200.0],["2012-08-02",3.07,3.1,3.02,3.02,900.0],["2012-08-03",3.08,3.12,3.08,3.12,200.0],["2012-08-06",3.07,3.07,3.07,3.07,200.0],["2012-08-07",3.09,3.09,3.09,3.09,100.0],["2012-08-08",3.05,3.12,3.05,3.12,300.0],["2012-08-09",3.15,3.17,3.15,3.17,700.0],["2012-08-10",3.17,3.17,3.17,3.17,0.0],["2012-08-13",3.19,3.19,3.19,3.19,100.0],["2012-08-14",3.22,3.83,3.15,3.83,11000.0],["2012-08-15",3.8,4.0,3.77,4.0,6400.0],["2012-08-16",3.93,3.93,3.93,3.93,100.0],["2012-08-17",3.97,3.97,3.85,3.85,1200.0],["2012-08-20",3.82,3.82,3.79,3.79,300.0],["2012-08-21",3.84,4.12,3.84,4.12,6100.0],["2012-08-22",4.12,4.12,4.12,4.12,1500.0],["2012-08-23",4.12,4.15,4.06,4.06,1800.0],["2012-08-24",4.06,4.06,4.06,4.06,0.0],["2012-08-27",4.14,4.23,4.06,4.23,1800.0],["2012-08-28",4.25,4.43,4.15,4.3,7200.0],["2012-08-29",4.25,4.25,4.25,4.25,100.0],["2012-08-30",4.25,4.25,4.25,4.25,0.0],["2012-08-31",4.16,4.31,4.16,4.23,2300.0],["2012-09-04",4.33,4.33,3.77,3.96,20500.0],["2012-09-05",3.94,4.28,3.94,4.04,7100.0],["2012-09-06",4.04,4.04,4.04,4.04,0.0],["2012-09-07",4.04,4.04,4.04,4.04,0.0],["2012-09-10",4.06,4.27,4.06,4.27,5000.0],["2012-09-11",4.3,4.3,4.18,4.18,3700.0],["2012-09-12",4.17,4.18,4.15,4.18,400.0],["2012-09-13",4.2,4.39,4.2,4.39,6000.0],["2012-09-14",4.43,4.45,4.4,4.45,1300.0],["2012-09-17",4.5,4.55,4.46,4.46,1900.0],["2012-09-18",4.45,4.45,4.45,4.45,100.0],["2012-09-19",4.5,4.65,4.45,4.6,2600.0],["2012-09-20",4.63,4.63,4.63,4.63,100.0],["2012-09-21",4.66,4.95,4.66,4.85,2600.0],["2012-09-24",4.84,4.95,4.84,4.95,2100.0],["2012-09-25",5.0,5.46,5.0,5.45,12000.0],["2012-09-26",5.52,6.01,5.09,5.24,20400.0],["2012-09-27",5.17,5.5,5.17,5.5,5300.0],["2012-09-28",5.5,5.5,5.37,5.5,2300.0],["2012-10-01",5.47,5.47,5.25,5.35,5500.0],["2012-10-02",5.36,5.45,5.25,5.4,4200.0],["2012-10-03",5.5,5.5,5.5,5.5,2400.0],["2012-10-04",5.45,5.77,5.35,5.59,6300.0],["2012-10-05",5.76,5.76,5.76,5.76,300.0],["2012-10-08",5.75,5.95,5.75,5.95,1400.0],["2012-10-09",5.86,5.86,5.71,5.71,900.0],["2012-10-10",5.49,5.49,5.49,5.49,100.0],["2012-10-11",5.77,5.77,5.72,5.72,200.0],["2012-10-12",5.75,5.75,5.51,5.6,1100.0],["2012-10-15",5.66,5.66,5.66,5.66,100.0],["2012-10-16",5.66,5.66,5.66,5.66,0.0],["2012-10-17",5.6,5.6,5.25,5.31,5400.0],["2012-10-18",5.3,5.3,5.24,5.24,1500.0],["2012-10-19",5.24,5.24,5.1,5.1,1000.0],["2012-10-22",5.15,5.15,4.94,4.99,3700.0],["2012-10-23",4.99,4.99,4.99,4.99,0.0],["2012-10-24",5.04,5.29,4.8,4.8,8900.0],["2012-10-25",4.81,4.81,4.65,4.68,600.0],["2012-10-26",4.7,4.7,4.58,4.58,1300.0],["2012-10-31",4.55,4.55,4.45,4.45,500.0],["2012-11-01",4.45,4.45,4.45,4.45,0.0],["2012-11-02",4.5,4.5,4.5,4.5,200.0],["2012-11-05",4.45,4.45,4.25,4.42,2200.0],["2012-11-06",4.35,4.35,4.21,4.21,1700.0],["2012-11-07",4.27,4.27,4.27,4.27,200.0],["2012-11-08",4.32,4.47,4.31,4.31,800.0],["2012-11-09",4.4,4.47,4.4,4.47,600.0],["2012-11-12",4.35,4.35,4.35,4.35,200.0],["2012-11-13",4.44,4.45,4.44,4.45,400.0],["2012-11-14",4.5,4.55,4.23,4.23,1600.0],["2012-11-15",4.21,4.21,4.21,4.21,500.0],["2012-11-16",4.0,4.0,3.95,4.0,2200.0],["2012-11-19",3.8,3.81,3.8,3.81,500.0],["2012-11-20",3.77,3.77,3.77,3.77,100.0],["2012-11-21",3.5,3.5,3.46,3.46,1500.0],["2012-11-23",3.46,3.46,3.46,3.46,0.0],["2012-11-26",3.46,3.46,3.46,3.46,0.0],["2012-11-27",3.51,3.51,3.51,3.51,100.0],["2012-11-28",3.51,3.51,3.51,3.51,0.0],["2012-11-29",3.56,3.82,3.56,3.82,4700.0],["2012-11-30",3.62,3.62,3.62,3.62,1400.0],["2012-12-03",3.62,3.64,3.6,3.64,1100.0],["2012-12-04",3.63,3.63,3.62,3.62,1400.0],["2012-12-05",3.62,3.62,3.6,3.62,1100.0],["2012-12-06",3.62,3.62,3.62,3.62,0.0],["2012-12-07",3.62,3.66,3.62,3.66,300.0],["2012-12-10",3.67,3.7,3.67,3.7,300.0],["2012-12-11",3.65,3.75,3.63,3.75,1400.0],["2012-12-12",3.77,3.96,3.77,3.96,1200.0],["2012-12-13",3.75,3.86,3.74,3.85,1500.0],["2012-12-14",3.85,3.85,3.85,3.85,0.0],["2012-12-17",3.85,3.85,3.85,3.85,0.0],["2012-12-18",3.76,3.83,3.76,3.83,400.0],["2012-12-19",3.76,3.76,3.76,3.76,1000.0],["2012-12-20",3.8,3.8,3.8,3.8,100.0],["2012-12-21",3.82,3.82,3.81,3.81,500.0],["2012-12-24",3.8,3.81,3.8,3.81,600.0],["2012-12-26",3.9,3.9,3.9,3.9,800.0],["2012-12-27",3.92,4.02,3.92,4.01,1200.0],["2012-12-28",4.03,4.03,4.0,4.0,800.0],["2012-12-31",4.19,4.34,4.11,4.34,1700.0],["2013-01-02",4.34,4.34,4.34,4.34,0.0],["2013-01-03",4.15,4.15,4.15,4.15,400.0],["2013-01-04",4.16,4.16,4.16,4.16,100.0],["2013-01-07",4.3,4.79,4.3,4.79,3700.0],["2013-01-08",4.58,4.58,4.58,4.58,600.0],["2013-01-09",4.61,4.75,4.52,4.52,1200.0],["2013-01-10",4.46,4.46,4.25,4.27,11900.0],["2013-01-11",4.27,4.27,4.27,4.27,0.0],["2013-01-14",4.27,4.27,4.27,4.27,0.0],["2013-01-15",4.1,4.27,4.1,4.27,700.0],["2013-01-16",4.27,4.27,4.27,4.27,0.0],["2013-01-17",4.27,4.27,4.27,4.27,0.0],["2013-01-18",4.27,4.27,4.27,4.27,0.0],["2013-01-22",4.23,4.27,4.15,4.17,3500.0],["2013-01-23",4.17,4.21,4.17,4.21,800.0],["2013-01-24",4.24,4.24,4.24,4.24,100.0],["2013-01-25",4.2,4.28,4.15,4.28,800.0],["2013-01-28",4.28,4.28,4.28,4.28,0.0],["2013-01-29",4.28,4.28,4.28,4.28,0.0],["2013-01-30",4.15,4.15,4.15,4.15,700.0],["2013-01-31",4.15,4.15,4.15,4.15,0.0],["2013-02-01",4.2,4.3,4.2,4.3,1800.0],["2013-02-04",4.17,4.27,4.17,4.18,1300.0],["2013-02-05",4.3,4.33,4.3,4.33,800.0],["2013-02-06",4.35,4.38,4.35,4.38,400.0],["2013-02-07",4.41,4.56,4.41,4.55,1000.0],["2013-02-08",4.55,4.55,4.55,4.55,0.0],["2013-02-11",4.55,4.55,4.55,4.55,400.0],["2013-02-12",4.6,4.6,4.55,4.55,200.0],["2013-02-13",4.55,4.55,4.55,4.55,0.0],["2013-02-14",4.6,4.7,4.6,4.7,300.0],["2013-02-15",4.75,5.5,4.75,5.49,5500.0],["2013-02-19",5.57,6.5,5.57,6.39,17900.0],["2013-02-20",6.3,6.32,6.08,6.1,7700.0],["2013-02-21",6.0,6.0,5.35,5.55,7900.0],["2013-02-22",5.55,5.6,5.55,5.55,2800.0],["2013-02-25",5.51,5.51,5.3,5.3,2700.0],["2013-02-26",5.25,5.25,5.06,5.06,1000.0],["2013-02-27",5.02,5.02,4.73,4.99,7600.0],["2013-02-28",5.0,5.16,5.0,5.0,600.0],["2013-03-01",5.15,5.21,5.15,5.21,600.0],["2013-03-04",5.21,5.34,5.21,5.34,1800.0],["2013-03-05",5.31,5.31,5.31,5.31,100.0],["2013-03-06",5.35,5.41,5.35,5.41,700.0],["2013-03-07",5.41,5.41,5.4,5.4,600.0],["2013-03-08",5.33,5.52,5.33,5.52,1100.0],["2013-03-11",5.58,5.61,5.58,5.61,400.0],["2013-03-12",5.57,5.57,5.57,5.57,900.0],["2013-03-13",5.6,5.6,5.6,5.6,200.0],["2013-03-14",5.69,5.69,5.69,5.69,400.0],["2013-03-15",5.69,5.69,5.69,5.69,0.0],["2013-03-18",5.61,5.78,5.55,5.78,2700.0],["2013-03-19",5.78,5.78,5.78,5.78,0.0],["2013-03-20",5.75,5.75,5.75,5.75,100.0],["2013-03-21",5.71,5.71,5.71,5.71,100.0],["2013-03-22",5.67,5.67,5.49,5.49,4000.0],["2013-03-25",5.57,5.58,5.57,5.58,200.0],["2013-03-26",5.58,5.58,5.58,5.58,0.0],["2013-03-27",5.65,5.65,5.47,5.53,2900.0],["2013-03-28",5.44,5.45,5.27,5.37,5100.0],["2013-04-01",5.41,5.55,5.41,5.52,1300.0],["2013-04-02",5.56,5.56,5.56,5.56,300.0],["2013-04-03",5.35,5.35,5.25,5.35,4800.0],["2013-04-04",5.35,5.35,5.35,5.35,0.0],["2013-04-05",5.4,5.45,5.4,5.45,200.0],["2013-04-08",5.45,5.45,5.45,5.45,0.0],["2013-04-09",5.43,5.43,5.36,5.36,1800.0],["2013-04-10",5.25,5.43,5.25,5.4,5900.0],["2013-04-11",5.38,5.63,5.38,5.6,4900.0],["2013-04-12",5.65,5.65,5.6,5.6,600.0],["2013-04-15",5.6,5.65,5.55,5.65,2800.0],["2013-04-16",5.8,5.8,5.75,5.75,700.0],["2013-04-17",5.7,5.72,5.36,5.6,3300.0],["2013-04-18",5.6,5.6,5.6,5.6,0.0],["2013-04-19",5.52,5.52,5.51,5.51,4000.0],["2013-04-22",5.59,5.62,5.51,5.62,1700.0],["2013-04-23",5.58,5.65,5.58,5.65,1400.0],["2013-04-24",5.7,5.7,5.65,5.65,500.0],["2013-04-25",5.69,5.93,5.69,5.89,3700.0],["2013-04-26",5.97,6.18,5.97,6.17,2400.0],["2013-04-29",6.08,6.57,6.0,6.45,10100.0],["2013-04-30",6.47,6.7,6.45,6.7,6200.0],["2013-05-01",6.57,6.65,6.55,6.55,1400.0],["2013-05-02",6.49,6.55,6.4,6.42,4900.0],["2013-05-03",6.65,6.65,6.65,6.65,400.0],["2013-05-06",6.69,6.93,6.69,6.93,2700.0],["2013-05-07",6.95,7.0,6.9,6.91,2200.0],["2013-05-08",6.9,6.9,6.85,6.85,1700.0],["2013-05-09",6.86,6.92,6.8,6.8,400.0],["2013-05-10",6.77,7.76,6.77,7.6,13600.0],["2013-05-13",7.85,8.94,7.85,8.94,24400.0],["2013-05-14",8.79,10.21,7.41,7.58,82800.0],["2013-05-15",7.62,7.89,7.31,7.31,17700.0],["2013-05-16",7.26,7.26,6.15,6.44,26500.0],["2013-05-17",6.39,6.59,6.24,6.59,16400.0],["2013-05-20",6.45,6.47,6.4,6.4,9000.0],["2013-05-21",6.4,7.35,6.4,7.35,7900.0],["2013-05-22",7.52,7.65,6.85,6.85,4400.0],["2013-05-23",6.96,7.39,6.96,7.2,2900.0],["2013-05-24",7.18,7.18,7.1,7.1,1800.0],["2013-05-28",7.09,7.09,7.0,7.0,700.0],["2013-05-29",7.18,7.5,7.18,7.45,2100.0],["2013-05-30",7.4,7.4,6.8,7.1,8800.0],["2013-05-31",7.2,7.2,7.0,7.05,4200.0],["2013-06-03",7.05,7.06,7.05,7.06,700.0],["2013-06-04",7.05,7.05,7.05,7.05,200.0],["2013-06-05",7.14,7.15,7.14,7.15,400.0],["2013-06-06",7.05,7.2,6.95,7.0,1800.0],["2013-06-07",6.9,6.9,6.9,6.9,300.0],["2013-06-10",6.85,6.85,6.85,6.85,600.0],["2013-06-11",6.85,6.85,6.85,6.85,0.0],["2013-06-12",6.6,6.6,6.6,6.6,100.0],["2013-06-13",6.6,6.6,6.6,6.6,0.0],["2013-06-14",6.84,6.89,6.75,6.89,2300.0],["2013-06-17",6.51,6.76,6.51,6.59,2700.0],["2013-06-18",6.81,7.5,6.81,7.5,5600.0],["2013-06-19",7.68,8.2,7.6,8.2,8100.0],["2013-06-20",8.15,8.33,8.15,8.26,2700.0],["2013-06-21",8.15,8.17,8.15,8.15,2000.0],["2013-06-24",8.15,8.35,8.15,8.29,1100.0],["2013-06-25",8.25,8.55,8.25,8.5,2700.0],["2013-06-26",8.9,9.97,8.9,8.9,5400.0],["2013-06-27",8.9,8.9,8.9,8.9,600.0],["2013-06-28",8.8,8.9,8.8,8.9,1700.0],["2013-07-01",9.02,9.02,8.82,8.82,900.0],["2013-07-02",9.04,9.04,9.04,9.04,100.0],["2013-07-03",9.03,9.03,9.03,9.03,300.0],["2013-07-05",8.98,8.98,8.84,8.84,2200.0],["2013-07-08",9.0,9.09,8.38,8.38,6300.0],["2013-07-09",8.25,8.42,8.25,8.41,2600.0],["2013-07-10",8.71,8.71,7.51,8.06,12500.0],["2013-07-11",8.13,8.44,7.83,8.0,7600.0],["2013-07-12",7.93,8.26,7.7,7.82,7300.0],["2013-07-15",7.81,8.05,7.8,7.9,5600.0],["2013-07-16",7.85,7.85,7.5,7.51,1500.0],["2013-07-17",7.59,7.59,7.16,7.26,6300.0],["2013-07-18",7.29,7.65,7.29,7.64,2900.0],["2013-07-19",7.65,7.65,7.65,7.65,200.0],["2013-07-22",7.53,7.64,7.53,7.55,1600.0],["2013-07-23",7.68,7.75,7.51,7.57,1200.0],["2013-07-24",7.57,7.57,7.57,7.57,0.0],["2013-07-25",7.63,7.78,7.6,7.67,2100.0],["2013-07-26",7.57,7.6,7.45,7.51,2000.0],["2013-07-29",7.51,7.51,7.51,7.51,0.0],["2013-07-30",7.52,7.52,7.5,7.5,3500.0],["2013-07-31",7.5,7.5,7.5,7.5,0.0],["2013-08-01",7.5,7.5,7.5,7.5,900.0],["2013-08-02",7.64,7.64,7.61,7.61,600.0],["2013-08-05",7.61,7.61,7.61,7.61,0.0],["2013-08-06",7.58,7.58,7.51,7.52,1400.0],["2013-08-07",7.51,7.51,7.51,7.51,300.0],["2013-08-08",7.44,7.49,7.4,7.4,4400.0],["2013-08-09",7.4,7.4,7.35,7.35,700.0],["2013-08-12",7.0,7.32,6.86,7.32,900.0],["2013-08-13",7.4,7.44,7.17,7.42,3200.0],["2013-08-14",6.99,7.25,6.99,7.25,900.0],["2013-08-15",7.6,7.6,7.06,7.06,2000.0],["2013-08-16",7.06,7.06,7.06,7.06,0.0],["2013-08-19",7.2,7.5,7.2,7.5,1300.0],["2013-08-20",7.65,7.7,7.33,7.45,3500.0],["2013-08-21",7.55,7.65,7.5,7.65,2900.0],["2013-08-22",7.64,7.82,7.64,7.8,1500.0],["2013-08-23",7.76,7.99,7.76,7.99,800.0],["2013-08-26",7.95,8.02,7.9,8.02,700.0],["2013-08-27",8.12,8.4,8.08,8.3,4200.0],["2013-08-28",8.27,8.67,8.27,8.4,4200.0],["2013-08-29",8.37,8.66,8.37,8.66,3800.0],["2013-08-30",8.7,8.75,8.7,8.75,600.0],["2013-09-03",8.75,8.75,8.75,8.75,0.0],["2013-09-04",8.66,8.66,8.66,8.66,0.0],["2013-09-05",8.63,8.63,8.6,8.6,1200.0],["2013-09-06",8.67,8.67,8.67,8.67,300.0],["2013-09-09",8.6,8.6,8.53,8.53,400.0],["2013-09-10",8.7,8.72,8.47,8.55,2000.0],["2013-09-11",8.55,8.55,8.55,8.55,0.0],["2013-09-12",8.62,8.92,8.62,8.92,700.0],["2013-09-13",8.87,8.87,8.62,8.82,300.0],["2013-09-16",8.06,8.36,7.9,8.14,3700.0],["2013-09-17",8.3,8.4,8.16,8.16,1000.0],["2013-09-18",7.91,8.61,7.91,8.61,1500.0],["2013-09-19",8.6,8.6,8.6,8.6,100.0],["2013-09-20",8.6,8.92,8.6,8.92,1700.0],["2013-09-23",8.62,8.66,8.53,8.65,3000.0],["2013-09-24",8.65,8.74,8.65,8.74,500.0],["2013-09-25",8.73,8.88,8.73,8.85,3900.0],["2013-09-26",8.98,9.26,8.98,9.24,1900.0],["2013-09-27",9.24,9.24,9.24,9.24,0.0],["2013-09-30",9.0,9.0,8.9,8.92,1800.0],["2013-10-01",9.09,9.09,9.05,9.05,700.0],["2013-10-02",9.0,9.19,8.92,9.19,1700.0],["2013-10-03",9.19,9.19,9.19,9.19,0.0],["2013-10-04",9.15,9.15,9.05,9.13,400.0],["2013-10-07",9.14,9.14,9.14,9.14,100.0],["2013-10-08",9.4,9.4,9.3,9.3,700.0],["2013-10-09",9.46,9.46,9.35,9.37,1500.0],["2013-10-10",9.37,9.37,9.37,9.37,0.0],["2013-10-11",9.37,9.37,9.37,9.37,0.0],["2013-10-14",9.37,9.37,9.37,9.37,0.0],["2013-10-15",9.32,9.32,9.04,9.11,1200.0],["2013-10-16",9.01,9.35,9.01,9.15,3600.0],["2013-10-17",9.15,9.15,9.01,9.01,400.0],["2013-10-18",9.05,9.2,8.85,9.08,1900.0],["2013-10-21",9.11,9.11,9.05,9.05,2000.0],["2013-10-22",9.05,9.05,9.05,9.05,0.0],["2013-10-23",8.93,9.0,8.88,8.95,2300.0],["2013-10-24",8.9,8.9,8.9,8.9,100.0],["2013-10-25",8.9,8.9,8.9,8.9,0.0],["2013-10-28",8.9,8.9,8.9,8.9,0.0],["2013-10-29",8.85,8.85,8.85,8.85,1000.0],["2013-10-30",8.85,8.85,8.85,8.85,600.0],["2013-10-31",8.85,8.85,8.85,8.85,0.0],["2013-11-01",8.85,8.85,8.85,8.85,0.0],["2013-11-04",8.95,8.95,8.95,8.95,600.0],["2013-11-05",8.9,8.9,8.85,8.9,500.0],["2013-11-06",8.85,8.85,8.85,8.85,600.0],["2013-11-07",8.83,8.83,8.83,8.83,500.0],["2013-11-08",8.8,8.8,8.77,8.77,900.0],["2013-11-11",8.4,8.7,8.4,8.7,600.0],["2013-11-12",8.83,8.85,8.82,8.82,800.0],["2013-11-13",8.78,8.78,8.63,8.63,600.0],["2013-11-14",8.65,8.72,8.65,8.65,500.0],["2013-11-15",8.57,8.58,8.5,8.58,500.0],["2013-11-18",8.4,8.5,8.35,8.4,1100.0],["2013-11-19",8.48,8.49,8.37,8.38,3100.0],["2013-11-20",8.43,8.45,8.43,8.45,1200.0],["2013-11-21",8.45,8.45,8.45,8.45,0.0],["2013-11-22",8.36,8.5,8.36,8.5,300.0],["2013-11-25",8.45,8.45,8.37,8.38,700.0],["2013-11-26",8.38,8.38,8.38,8.38,0.0],["2013-11-27",8.45,8.46,8.45,8.46,1200.0],["2013-11-29",8.46,8.46,8.46,8.46,0.0],["2013-12-02",8.15,8.25,8.11,8.25,1200.0],["2013-12-03",8.28,8.35,8.2,8.35,1200.0],["2013-12-04",8.45,8.53,8.45,8.53,800.0],["2013-12-05",8.5,8.5,8.5,8.5,300.0],["2013-12-06",8.45,8.45,8.2,8.2,700.0],["2013-12-09",8.25,8.26,8.25,8.26,500.0],["2013-12-10",8.4,8.4,8.4,8.4,200.0],["2013-12-11",8.34,8.34,8.34,8.34,200.0],["2013-12-12",8.34,8.34,8.34,8.34,0.0],["2013-12-13",8.34,8.34,8.34,8.34,0.0],["2013-12-16",8.44,8.44,8.44,8.44,300.0],["2013-12-17",8.33,8.33,8.33,8.33,100.0],["2013-12-18",8.33,8.33,8.33,8.33,200.0],["2013-12-19",8.33,8.33,8.33,8.33,0.0],["2013-12-20",8.33,8.33,8.33,8.33,0.0],["2013-12-23",8.4,8.55,8.4,8.55,600.0],["2013-12-24",8.46,8.5,8.46,8.5,300.0],["2013-12-26",8.5,8.5,8.5,8.5,0.0],["2013-12-27",8.5,8.5,8.5,8.5,0.0],["2013-12-30",8.59,9.13,8.59,9.13,6300.0],["2013-12-31",9.13,9.44,9.13,9.44,2600.0],["2014-01-02",9.53,10.13,8.8,9.02,23700.0],["2014-01-03",9.0,9.28,8.8,8.8,9200.0],["2014-01-06",9.0,9.1,8.9,9.1,5200.0],["2014-01-07",9.15,9.29,9.11,9.25,1900.0],["2014-01-08",9.25,9.25,9.25,9.25,0.0],["2014-01-09",9.2,9.35,9.18,9.33,1300.0],["2014-01-10",9.33,9.33,9.33,9.33,0.0],["2014-01-13",9.35,9.42,9.28,9.28,1400.0],["2014-01-14",9.28,9.28,9.28,9.28,300.0],["2014-01-15",9.64,9.94,9.6,9.94,5500.0],["2014-01-16",9.94,9.94,9.94,9.94,0.0],["2014-01-17",9.88,10.21,9.88,10.21,1300.0],["2014-01-21",10.26,10.33,10.16,10.16,500.0],["2014-01-22",10.23,10.3,10.18,10.3,900.0],["2014-01-23",10.17,10.17,10.17,10.17,200.0],["2014-01-24",10.51,10.51,10.4,10.42,3000.0],["2014-01-27",10.65,10.65,10.51,10.51,600.0],["2014-01-28",10.7,10.7,10.53,10.53,400.0],["2014-01-29",10.2,10.6,10.08,10.47,2200.0],["2014-01-30",10.7,10.7,10.55,10.58,3000.0],["2014-01-31",10.8,11.02,10.8,11.02,1300.0],["2014-02-03",11.05,11.05,11.05,11.05,300.0],["2014-02-04",11.23,11.49,11.23,11.4,2300.0],["2014-02-05",11.5,11.87,11.5,11.65,2600.0],["2014-02-06",12.05,12.55,12.05,12.54,6400.0],["2014-02-07",13.0,13.98,13.0,13.93,4400.0],["2014-02-10",14.75,16.29,14.75,15.49,24200.0],["2014-02-11",16.25,16.25,15.6,16.0,11800.0],["2014-02-12",16.05,16.73,15.5,16.1,19400.0],["2014-02-13",15.9,15.9,15.0,15.51,7400.0],["2014-02-14",15.01,16.88,15.01,16.88,12700.0],["2014-02-18",16.95,17.5,16.55,16.57,6200.0],["2014-02-19",16.57,16.59,16.1,16.1,6200.0],["2014-02-20",16.01,16.01,16.0,16.0,900.0],["2014-02-21",16.1,16.1,16.1,16.1,100.0],["2014-02-24",16.07,16.24,16.07,16.24,1600.0],["2014-02-25",16.32,16.32,16.24,16.24,1400.0],["2014-02-26",16.2,16.2,16.0,16.0,1600.0],["2014-02-27",16.0,16.0,16.0,16.0,300.0],["2014-02-28",15.9,16.05,15.8,15.8,1000.0],["2014-03-03",15.7,15.7,15.4,15.6,1000.0],["2014-03-04",15.59,15.59,15.39,15.48,7300.0],["2014-03-05",15.59,15.6,15.57,15.57,1100.0],["2014-03-06",15.65,15.65,15.5,15.5,1900.0],["2014-03-07",15.6,15.6,15.6,15.6,300.0],["2014-03-10",15.6,15.78,15.6,15.78,600.0],["2014-03-11",16.01,16.01,15.94,15.95,500.0],["2014-03-12",16.0,16.01,15.9,15.91,1200.0],["2014-03-13",15.8,15.8,15.8,15.8,200.0],["2014-03-14",15.8,15.8,15.8,15.8,0.0],["2014-03-17",16.0,16.0,16.0,16.0,600.0],["2014-03-18",15.82,15.84,15.82,15.84,900.0],["2014-03-19",15.84,15.84,15.84,15.84,0.0],["2014-03-20",15.78,15.78,15.71,15.75,1600.0],["2014-03-21",15.6,15.6,15.5,15.5,1600.0],["2014-03-24",15.0,15.0,14.65,14.9,2400.0],["2014-03-25",14.9,14.9,14.9,14.9,0.0],["2014-03-26",14.9,14.9,14.9,14.9,0.0],["2014-03-27",15.05,15.05,15.05,15.05,100.0],["2014-03-28",14.9,14.9,14.55,14.56,2100.0],["2014-03-31",14.42,14.44,14.25,14.27,1100.0],["2014-04-01",14.3,14.51,13.85,14.51,7800.0],["2014-04-02",14.59,15.72,14.59,15.72,6200.0],["2014-04-03",15.55,15.55,15.45,15.45,700.0],["2014-04-04",15.2,15.66,15.06,15.1,5300.0],["2014-04-07",14.93,14.93,13.86,14.34,6700.0],["2014-04-08",14.34,14.34,14.34,14.34,0.0],["2014-04-09",14.57,15.8,14.57,15.58,23300.0],["2014-04-10",15.55,16.18,15.5,15.62,7100.0],["2014-04-11",15.66,16.3,15.61,16.1,8000.0],["2014-04-14",16.05,17.1,15.9,16.72,18800.0],["2014-04-15",16.53,17.25,16.5,16.75,19500.0],["2014-04-16",16.7,17.28,16.7,16.85,10900.0],["2014-04-17",16.8,16.8,16.65,16.7,1000.0],["2014-04-21",16.8,17.2,16.79,16.84,10800.0],["2014-04-22",16.6,16.98,16.3,16.98,14200.0],["2014-04-23",16.99,16.99,16.8,16.81,4900.0],["2014-04-24",16.39,16.81,16.19,16.26,13800.0],["2014-04-25",16.18,16.18,14.96,14.97,1400.0],["2014-04-28",14.26,15.01,14.25,14.55,11600.0],["2014-04-29",14.45,14.45,14.25,14.25,2000.0],["2014-04-30",14.15,14.4,14.15,14.35,900.0],["2014-05-01",14.18,14.18,13.7,14.05,4700.0],["2014-05-02",14.0,14.0,14.0,14.0,700.0],["2014-05-05",13.7,13.8,13.12,13.21,5000.0],["2014-05-06",13.01,13.33,12.74,13.0,17600.0],["2014-05-07",12.54,13.2,12.54,13.2,2300.0],["2014-05-08",13.05,13.24,12.95,12.96,2000.0],["2014-05-09",12.85,12.97,12.5,12.69,3200.0],["2014-05-12",12.79,12.79,12.6,12.77,2100.0],["2014-05-13",12.75,12.9,12.67,12.9,3200.0],["2014-05-14",12.98,13.4,12.98,13.39,3500.0],["2014-05-15",13.4,13.4,13.4,13.4,400.0],["2014-05-16",13.4,13.4,13.25,13.25,600.0],["2014-05-19",13.51,13.51,12.85,12.92,4400.0],["2014-05-20",12.78,12.92,12.61,12.84,4900.0],["2014-05-21",12.7,12.7,12.35,12.5,900.0],["2014-05-22",12.5,12.5,12.5,12.5,0.0],["2014-05-23",12.5,12.5,12.5,12.5,0.0],["2014-05-27",12.25,12.36,12.0,12.0,5700.0],["2014-05-28",12.02,12.1,12.02,12.1,300.0],["2014-05-29",12.49,12.49,12.2,12.47,2400.0],["2014-05-30",12.3,12.3,12.3,12.3,700.0],["2014-06-02",12.07,12.31,12.07,12.31,1200.0],["2014-06-03",12.19,12.34,12.1,12.16,1200.0],["2014-06-04",12.16,12.16,12.16,12.16,0.0],["2014-06-05",12.25,12.43,12.07,12.3,3500.0],["2014-06-06",12.3,12.3,12.3,12.3,0.0],["2014-06-09",12.22,12.22,12.1,12.1,600.0],["2014-06-10",12.07,12.09,11.77,11.88,3100.0],["2014-06-11",12.0,12.29,11.7,11.91,6100.0],["2014-06-12",12.15,12.21,12.14,12.21,1500.0],["2014-06-13",12.21,12.21,12.21,12.21,0.0],["2014-06-16",12.33,12.69,12.33,12.69,2100.0],["2014-06-17",12.69,12.69,12.69,12.69,0.0],["2014-06-18",12.8,12.9,12.66,12.9,2300.0],["2014-06-19",13.0,13.35,13.0,13.29,2700.0],["2014-06-20",13.6,13.6,13.59,13.59,900.0],["2014-06-23",13.48,14.14,13.48,13.87,5100.0],["2014-06-24",14.04,14.11,14.0,14.11,2500.0],["2014-06-25",13.8,14.05,13.8,14.02,1200.0],["2014-06-26",13.77,14.0,13.76,14.0,2800.0],["2014-06-27",13.76,13.76,13.75,13.75,1500.0],["2014-06-30",14.0,14.24,13.85,14.24,1100.0],["2014-07-01",14.5,14.76,14.44,14.76,1300.0],["2014-07-02",14.43,14.65,14.4,14.63,1700.0],["2014-07-03",14.69,14.69,14.5,14.5,2600.0],["2014-07-07",14.75,14.75,14.75,14.75,700.0],["2014-07-08",14.27,14.27,12.35,12.35,6800.0],["2014-07-09",12.75,12.75,12.75,12.75,1100.0],["2014-07-10",12.59,12.85,12.52,12.52,2000.0],["2014-07-11",12.58,13.43,12.53,13.43,3200.0],["2014-07-14",12.8,13.2,12.63,12.99,3100.0],["2014-07-15",12.89,13.8,12.89,13.38,7300.0],["2014-07-16",13.19,13.4,12.95,12.98,7000.0],["2014-07-17",12.96,13.37,12.95,13.37,700.0],["2014-07-18",12.95,12.97,12.95,12.97,400.0],["2014-07-21",13.14,13.14,13.1,13.1,500.0],["2014-07-22",13.18,13.4,13.18,13.32,1700.0],["2014-07-23",13.45,13.8,13.44,13.8,3800.0],["2014-07-24",13.61,13.79,13.3,13.3,2300.0],["2014-07-25",13.3,13.3,13.3,13.3,300.0],["2014-07-28",14.02,14.02,14.02,14.02,100.0],["2014-07-29",14.09,14.09,13.82,14.0,800.0],["2014-07-30",14.45,14.45,14.45,14.45,200.0],["2014-07-31",14.52,14.54,14.51,14.52,1000.0],["2014-08-01",14.11,14.12,13.77,13.77,1100.0],["2014-08-04",13.62,13.62,13.42,13.52,400.0],["2014-08-05",13.4,13.41,13.4,13.4,400.0],["2014-08-06",13.25,13.32,13.23,13.23,600.0],["2014-08-07",13.23,13.23,13.23,13.23,0.0],["2014-08-08",13.15,13.15,12.95,13.1,900.0],["2014-08-11",13.11,13.23,13.11,13.11,400.0],["2014-08-12",12.94,13.0,12.94,13.0,800.0],["2014-08-13",12.9,12.99,12.75,12.75,4200.0],["2014-08-14",12.75,12.85,12.75,12.85,1000.0],["2014-08-15",13.0,13.04,12.9,12.9,1100.0],["2014-08-18",12.95,12.95,12.95,12.95,500.0],["2014-08-19",12.93,13.3,12.76,13.15,6000.0],["2014-08-20",12.95,12.95,12.79,12.95,3900.0],["2014-08-21",12.95,13.3,12.95,13.2,8000.0],["2014-08-22",13.3,13.3,13.15,13.15,800.0],["2014-08-25",12.71,12.71,12.71,12.71,200.0],["2014-08-26",12.6,12.61,12.38,12.39,2100.0],["2014-08-27",12.23,12.23,11.97,12.05,900.0],["2014-08-28",11.92,12.15,11.92,12.07,1000.0],["2014-08-29",12.0,12.0,11.84,11.84,1000.0],["2014-09-02",11.5,11.5,11.29,11.37,600.0],["2014-09-03",11.2,11.37,11.2,11.3,1000.0],["2014-09-04",11.0,11.0,10.92,10.92,400.0],["2014-09-05",10.94,11.15,10.94,11.08,2300.0],["2014-09-08",11.06,11.11,11.06,11.06,900.0],["2014-09-09",11.2,11.2,10.27,10.37,3300.0],["2014-09-10",10.37,10.37,10.37,10.37,0.0],["2014-09-11",10.37,10.37,10.37,10.37,0.0],["2014-09-12",10.0,10.1,10.0,10.0,800.0],["2014-09-15",9.77,10.14,9.77,9.93,10500.0],["2014-09-16",9.48,9.7,9.44,9.57,3600.0],["2014-09-17",10.0,10.18,9.94,10.11,4500.0],["2014-09-18",10.35,10.5,10.2,10.31,3900.0],["2014-09-19",10.0,10.82,10.0,10.35,4300.0],["2014-09-22",10.36,10.69,10.36,10.69,4300.0],["2014-09-23",10.78,11.2,10.78,11.13,1900.0],["2014-09-24",11.21,11.29,11.21,11.29,1200.0],["2014-09-25",11.43,11.45,11.3,11.3,900.0],["2014-09-26",11.25,11.25,11.25,11.25,300.0],["2014-09-29",11.53,11.56,11.35,11.44,2300.0],["2014-09-30",11.5,11.5,10.0,10.0,18700.0],["2014-10-01",10.0,10.25,10.0,10.0,3300.0],["2014-10-02",10.25,10.46,10.25,10.28,1600.0],["2014-10-03",10.49,10.49,9.6,9.6,10700.0],["2014-10-06",9.6,9.64,9.55,9.62,1900.0],["2014-10-07",9.73,9.75,9.55,9.55,1300.0],["2014-10-08",9.76,9.76,9.5,9.5,300.0],["2014-10-09",9.72,9.72,9.72,9.72,300.0],["2014-10-10",9.68,9.68,9.52,9.52,800.0],["2014-10-13",10.14,10.17,10.14,10.15,2800.0],["2014-10-14",10.0,10.19,9.99,10.04,1700.0],["2014-10-15",10.04,10.11,10.04,10.11,600.0],["2014-10-16",9.91,9.91,9.68,9.68,800.0],["2014-10-17",9.85,10.4,9.6,9.86,19800.0],["2014-10-20",9.84,10.14,9.7,9.98,7000.0],["2014-10-21",9.89,10.54,9.89,10.54,4300.0],["2014-10-22",10.16,11.1,10.16,10.66,35200.0],["2014-10-23",10.8,10.8,10.6,10.6,12600.0],["2014-10-24",10.67,10.92,10.57,10.92,5100.0],["2014-10-27",10.92,11.1,10.64,11.08,7900.0],["2014-10-28",11.0,11.0,11.0,11.0,800.0],["2014-10-29",11.04,11.11,11.04,11.11,600.0],["2014-10-30",11.11,11.11,11.11,11.11,0.0],["2014-10-31",11.08,11.68,11.08,11.5,1800.0],["2014-11-03",11.3,11.3,11.25,11.26,3000.0],["2014-11-04",11.26,11.91,11.26,11.91,13600.0],["2014-11-05",11.68,13.0,11.65,12.44,22100.0],["2014-11-06",12.44,12.44,12.44,12.44,0.0],["2014-11-07",12.06,12.14,12.06,12.14,800.0],["2014-11-10",11.82,12.13,11.8,12.13,1600.0],["2014-11-11",11.79,12.55,11.79,12.15,12400.0],["2014-11-12",12.04,12.41,11.99,12.25,13300.0],["2014-11-13",12.15,13.9,11.86,12.91,59500.0],["2014-11-14",12.76,13.05,11.5,12.0,18200.0],["2014-11-17",12.46,12.5,12.16,12.18,5400.0],["2014-11-18",12.05,12.15,12.0,12.0,2200.0],["2014-11-19",12.0,12.2,12.0,12.2,2100.0],["2014-11-20",12.08,12.15,12.08,12.15,1000.0],["2014-11-21",12.16,12.16,12.0,12.0,1600.0],["2014-11-24",12.0,12.01,12.0,12.01,1200.0],["2014-11-25",12.0,12.02,11.97,11.97,4500.0],["2014-11-26",11.94,12.02,11.91,11.91,1400.0],["2014-11-28",12.02,12.12,12.01,12.1,5100.0],["2014-12-01",12.22,12.41,12.22,12.41,1700.0],["2014-12-02",12.4,12.4,11.9,11.9,3000.0],["2014-12-03",11.97,12.0,11.97,11.98,1200.0],["2014-12-04",11.9,12.52,11.9,12.43,3900.0],["2014-12-05",12.23,12.55,12.2,12.28,6600.0],["2014-12-08",12.0,12.29,11.61,11.69,28200.0],["2014-12-09",11.55,11.88,11.55,11.75,9300.0],["2014-12-10",12.83,12.83,9.28,9.76,35800.0],["2014-12-11",9.78,9.78,9.14,9.22,4000.0],["2014-12-12",9.0,9.09,9.0,9.07,800.0],["2014-12-15",9.38,9.55,9.23,9.54,4900.0],["2014-12-16",9.52,9.59,9.52,9.59,700.0],["2014-12-17",10.15,10.49,10.15,10.49,4500.0],["2014-12-18",11.01,11.01,10.51,10.51,5900.0],["2014-12-19",10.49,10.49,10.15,10.15,1900.0],["2014-12-22",10.42,10.42,10.15,10.15,1200.0],["2014-12-23",10.33,10.4,10.16,10.24,1400.0],["2014-12-24",10.24,10.24,10.24,10.24,0.0],["2014-12-26",10.15,10.15,10.15,10.15,0.0],["2014-12-29",10.15,10.17,10.15,10.17,500.0],["2014-12-30",10.15,10.15,10.15,10.15,100.0],["2014-12-31",10.15,10.44,10.15,10.3,1600.0],["2015-01-02",10.3,10.3,10.3,10.3,0.0],["2015-01-05",10.57,10.7,10.27,10.32,2500.0],["2015-01-06",10.32,10.32,10.32,10.32,0.0],["2015-01-07",10.16,10.2,10.16,10.2,400.0],["2015-01-08",11.04,11.04,11.01,11.01,300.0],["2015-01-09",10.82,10.82,10.81,10.81,700.0],["2015-01-12",10.85,10.85,10.21,10.28,3800.0],["2015-01-13",10.55,10.63,10.21,10.63,2500.0],["2015-01-14",10.62,10.66,10.61,10.61,6600.0],["2015-01-15",10.6,10.99,10.6,10.99,1800.0],["2015-01-16",11.33,11.33,10.62,10.62,1700.0],["2015-01-20",10.62,10.62,10.39,10.39,2000.0],["2015-01-21",10.45,10.45,10.45,10.45,100.0],["2015-01-22",10.82,10.82,10.5,10.56,900.0],["2015-01-23",10.45,10.45,10.45,10.45,200.0],["2015-01-26",10.55,10.99,10.55,10.74,2600.0],["2015-01-27",10.74,10.74,10.74,10.74,0.0],["2015-01-28",9.5,9.5,9.5,9.5,0.0],["2015-01-29",9.5,9.5,9.5,9.5,0.0],["2015-01-30",11.0,11.09,10.9,11.09,1500.0],["2015-02-02",10.93,10.93,10.93,10.93,200.0],["2015-02-03",11.1,11.1,11.07,11.1,900.0],["2015-02-04",11.12,11.12,10.85,10.99,3000.0],["2015-02-05",10.96,10.99,10.96,10.99,1000.0],["2015-02-06",10.72,10.91,10.72,10.91,1700.0],["2015-02-09",10.69,11.0,10.69,11.0,1300.0],["2015-02-10",11.0,11.0,11.0,11.0,0.0],["2015-02-11",10.96,10.96,10.52,10.65,2100.0],["2015-02-12",10.8,10.85,10.8,10.8,2000.0],["2015-02-13",10.67,10.67,10.67,10.67,200.0],["2015-02-17",10.79,10.89,10.55,10.89,2700.0],["2015-02-18",10.89,11.0,10.89,11.0,600.0],["2015-02-19",11.0,11.0,11.0,11.0,0.0],["2015-02-20",11.11,11.11,11.11,11.11,1100.0],["2015-02-23",11.23,11.4,11.2,11.23,1900.0],["2015-02-24",11.55,12.12,11.55,11.91,1300.0],["2015-02-25",11.9,12.06,11.64,11.64,1900.0],["2015-02-26",11.66,11.93,11.61,11.93,1300.0],["2015-02-27",11.72,11.72,11.71,11.71,1100.0],["2015-03-02",11.7,11.7,11.67,11.68,1200.0],["2015-03-03",11.65,11.95,11.25,11.25,8000.0],["2015-03-04",11.4,11.4,10.53,10.8,4400.0],["2015-03-05",10.99,11.0,10.6,10.74,2600.0],["2015-03-06",10.58,10.58,10.58,10.58,100.0],["2015-03-09",10.6,10.6,10.6,10.6,200.0],["2015-03-10",10.6,10.6,10.6,10.6,0.0],["2015-03-11",10.55,10.65,10.52,10.52,1400.0],["2015-03-12",10.57,10.76,10.57,10.76,1300.0],["2015-03-13",10.76,10.76,10.76,10.76,0.0],["2015-03-16",10.74,10.81,10.72,10.72,400.0],["2015-03-17",10.83,10.83,10.72,10.72,1100.0],["2015-03-18",11.1,11.1,10.71,10.71,1400.0],["2015-03-19",10.9,10.95,10.71,10.71,1100.0],["2015-03-20",10.8,10.8,10.71,10.71,900.0],["2015-03-23",10.74,10.96,10.74,10.96,400.0],["2015-03-24",10.96,10.96,10.96,10.96,0.0],["2015-03-25",9.5,9.5,9.5,9.5,0.0],["2015-03-26",10.75,10.99,10.75,10.97,3100.0],["2015-03-27",10.75,10.9,10.75,10.89,700.0],["2015-03-30",10.9,10.99,10.73,10.73,3800.0],["2015-03-31",10.71,11.29,10.71,11.15,6000.0],["2015-04-01",12.51,12.51,11.27,11.27,1200.0],["2015-04-02",11.9,11.9,11.35,11.35,3100.0],["2015-04-06",11.25,11.25,10.91,10.91,500.0],["2015-04-07",10.71,10.95,10.71,10.71,900.0],["2015-04-08",10.85,10.85,10.71,10.71,1200.0],["2015-04-09",10.77,10.77,10.77,10.77,100.0],["2015-04-10",10.77,10.77,10.77,10.77,0.0],["2015-04-13",11.27,11.27,11.26,11.26,700.0],["2015-04-14",11.48,11.72,11.48,11.6,500.0],["2015-04-15",11.6,11.6,10.9,11.1,1700.0],["2015-04-16",10.79,10.9,10.71,10.71,5800.0],["2015-04-17",10.87,10.98,10.85,10.98,1700.0],["2015-04-20",11.06,11.06,11.06,11.06,100.0],["2015-04-21",11.04,11.04,11.04,11.04,300.0],["2015-04-22",11.05,11.05,11.05,11.05,100.0],["2015-04-23",11.05,11.05,11.05,11.05,0.0],["2015-04-24",11.02,11.02,10.71,10.75,3200.0],["2015-04-27",10.75,10.75,10.75,10.75,0.0],["2015-04-28",10.75,10.75,10.75,10.75,0.0],["2015-04-29",10.5,10.5,10.5,10.5,400.0],["2015-04-30",10.5,10.5,10.5,10.5,0.0],["2015-05-01",11.0,11.0,10.99,10.99,1100.0],["2015-05-04",10.6,10.6,10.6,10.6,600.0],["2015-05-05",10.96,10.96,10.96,10.96,1100.0],["2015-05-06",10.96,10.96,10.96,10.96,0.0],["2015-05-07",9.5,9.5,9.5,9.5,0.0],["2015-05-08",10.86,10.86,10.6,10.83,2300.0],["2015-05-11",10.5,10.5,10.5,10.5,900.0],["2015-05-12",10.73,10.73,10.62,10.62,1500.0],["2015-05-13",10.88,11.0,10.88,11.0,300.0],["2015-05-14",12.41,12.41,12.41,12.41,400.0],["2015-05-15",11.6,11.65,11.6,11.65,400.0],["2015-05-18",11.22,11.46,11.22,11.44,3100.0],["2015-05-19",11.5,11.5,11.5,11.5,100.0],["2015-05-20",11.5,11.5,11.5,11.5,0.0],["2015-05-21",11.5,11.5,11.5,11.5,0.0],["2015-05-22",11.0,11.11,10.79,10.79,1700.0],["2015-05-26",10.79,10.79,10.79,10.79,0.0],["2015-05-27",10.8,11.13,10.8,11.0,700.0],["2015-05-28",11.0,11.0,11.0,11.0,0.0],["2015-05-29",10.91,10.91,10.91,10.91,100.0],["2015-06-01",10.5,10.71,10.5,10.71,1000.0],["2015-06-02",10.71,10.71,10.71,10.71,0.0],["2015-06-03",10.71,10.71,10.71,10.71,0.0],["2015-06-04",10.71,10.71,10.71,10.71,0.0],["2015-06-05",10.71,10.71,10.71,10.71,0.0],["2015-06-08",10.99,11.0,10.99,11.0,200.0],["2015-06-09",11.0,11.0,11.0,11.0,0.0],["2015-06-10",11.5,11.5,11.33,11.33,800.0],["2015-06-11",11.5,12.6,11.5,12.59,1700.0],["2015-06-12",12.15,12.15,11.83,11.99,1100.0],["2015-06-15",11.5,11.6,11.5,11.6,1100.0],["2015-06-16",11.89,11.89,11.43,11.43,900.0],["2015-06-17",11.55,11.55,11.3,11.3,1000.0],["2015-06-18",11.25,11.43,11.25,11.43,700.0],["2015-06-19",11.25,11.31,11.25,11.31,400.0],["2015-06-22",11.77,11.77,11.77,11.77,200.0],["2015-06-23",11.41,11.45,11.25,11.25,1300.0],["2015-06-24",11.26,11.26,11.25,11.25,1000.0],["2015-06-25",11.25,11.25,11.25,11.25,100.0],["2015-06-26",11.26,11.26,11.25,11.25,1000.0],["2015-06-29",11.25,11.26,11.25,11.25,5900.0],["2015-06-30",11.25,11.35,11.25,11.35,600.0],["2015-07-01",11.25,11.35,11.23,11.35,900.0],["2015-07-02",11.08,11.08,11.08,11.08,300.0],["2015-07-06",10.67,10.84,10.67,10.84,400.0],["2015-07-07",11.0,11.06,10.49,10.68,2300.0],["2015-07-08",10.68,10.68,10.68,10.68,0.0],["2015-07-09",10.69,10.79,10.52,10.71,1300.0],["2015-07-10",10.95,10.95,10.31,10.64,2500.0],["2015-07-13",10.0,10.53,10.0,10.53,700.0],["2015-07-14",10.25,10.25,10.25,10.25,300.0],["2015-07-15",10.18,10.25,10.18,10.25,400.0],["2015-07-16",10.29,10.29,10.29,10.29,1000.0],["2015-07-17",10.05,10.27,10.05,10.05,800.0],["2015-07-20",10.05,10.05,10.05,10.05,0.0],["2015-07-21",10.05,10.05,10.05,10.05,0.0],["2015-07-22",10.05,10.05,10.05,10.05,0.0],["2015-07-23",9.85,10.1,9.85,10.1,3200.0],["2015-07-24",10.15,10.46,10.15,10.46,2000.0],["2015-07-27",10.75,10.75,10.75,10.75,400.0],["2015-07-28",10.75,10.75,10.75,10.75,100.0],["2015-07-29",10.75,10.75,10.75,10.75,0.0],["2015-07-30",10.75,10.75,10.75,10.75,0.0],["2015-07-31",10.75,10.75,10.75,10.75,0.0],["2015-08-03",10.75,10.75,10.75,10.75,0.0],["2015-08-04",11.75,12.09,11.75,12.09,4400.0],["2015-08-05",12.19,12.88,12.19,12.88,3500.0],["2015-08-06",12.88,12.88,12.88,12.88,0.0],["2015-08-07",12.88,12.88,12.88,12.88,0.0],["2015-08-10",12.88,12.88,12.88,12.88,0.0],["2015-08-11",12.88,12.88,12.88,12.88,0.0],["2015-08-12",12.5,13.0,12.5,12.74,13200.0],["2015-08-13",12.74,12.74,12.74,12.74,0.0],["2015-08-14",12.69,12.69,12.55,12.55,1200.0],["2015-08-17",12.55,12.55,12.55,12.55,0.0],["2015-08-18",12.55,12.55,12.55,12.55,0.0],["2015-08-19",12.51,12.77,12.51,12.77,400.0],["2015-08-20",12.56,12.59,12.51,12.59,500.0],["2015-08-21",12.49,12.49,12.49,12.49,600.0],["2015-08-24",12.75,12.75,12.75,12.75,1300.0],["2015-08-25",12.75,12.75,12.57,12.57,300.0],["2015-08-26",12.57,12.57,12.57,12.57,0.0],["2015-08-27",12.85,13.27,12.85,13.27,2700.0],["2015-08-28",12.91,13.16,12.91,13.16,400.0],["2015-08-31",13.16,13.16,13.16,13.16,0.0],["2015-09-01",13.03,13.03,13.03,13.03,200.0],["2015-09-02",12.91,12.91,12.59,12.75,1300.0],["2015-09-03",12.69,12.69,12.44,12.44,1100.0],["2015-09-04",12.44,12.5,12.44,12.5,400.0],["2015-09-08",12.21,12.91,12.21,12.91,1100.0],["2015-09-09",12.89,13.41,12.89,13.41,800.0],["2015-09-10",12.75,13.5,12.75,13.5,1000.0],["2015-09-11",13.36,13.8,13.36,13.8,1800.0],["2015-09-14",13.8,13.8,13.8,13.8,0.0],["2015-09-15",13.56,14.23,13.56,14.2,1300.0],["2015-09-16",14.72,14.75,13.94,14.25,900.0],["2015-09-17",14.22,14.25,14.08,14.25,1300.0],["2015-09-18",13.96,14.38,13.66,13.66,2800.0],["2015-09-21",12.78,12.82,12.78,12.82,500.0],["2015-09-22",12.46,12.85,12.46,12.85,600.0],["2015-09-23",12.85,12.85,12.85,12.85,0.0],["2015-09-24",12.85,12.85,12.85,12.85,0.0],["2015-09-25",12.85,12.85,12.85,12.85,0.0],["2015-09-28",12.65,12.65,12.65,12.65,500.0],["2015-09-29",12.86,12.86,12.86,12.86,300.0],["2015-09-30",12.86,12.86,12.86,12.86,0.0],["2015-10-01",12.86,12.86,12.86,12.86,200.0],["2015-10-02",13.25,13.25,12.58,12.58,800.0],["2015-10-05",12.95,12.95,12.95,12.95,200.0],["2015-10-06",13.47,13.47,13.47,13.47,300.0],["2015-10-07",12.51,12.56,12.35,12.5,1500.0],["2015-10-08",12.5,12.82,12.5,12.82,800.0],["2015-10-09",12.82,12.82,12.82,12.82,0.0],["2015-10-12",13.07,13.07,12.85,12.85,400.0],["2015-10-13",12.85,12.85,12.85,12.85,0.0],["2015-10-14",12.91,12.91,12.9,12.9,900.0],["2015-10-15",12.9,12.9,12.9,12.9,0.0],["2015-10-16",12.9,13.03,12.9,12.9,1500.0],["2015-10-19",12.9,12.9,12.9,12.9,0.0],["2015-10-20",13.16,13.16,13.04,13.12,400.0],["2015-10-21",13.12,13.12,13.12,13.12,0.0],["2015-10-22",12.84,12.84,12.84,12.84,200.0],["2015-10-23",12.84,12.84,12.84,12.84,0.0],["2015-10-26",12.26,12.26,12.26,12.26,100.0],["2015-10-27",13.44,13.44,13.44,13.44,200.0],["2015-10-28",13.44,13.44,13.44,13.44,0.0],["2015-10-29",12.5,12.5,12.5,12.5,1900.0],["2015-10-30",12.5,12.5,12.5,12.5,0.0],["2015-11-02",12.5,12.5,12.5,12.5,0.0],["2015-11-03",11.2,11.37,11.2,11.37,1100.0],["2015-11-04",11.73,11.75,11.52,11.52,600.0],["2015-11-05",11.53,11.53,11.37,11.37,1200.0],["2015-11-06",10.87,10.87,10.87,10.87,100.0],["2015-11-09",11.7,12.14,11.7,12.14,1500.0],["2015-11-10",13.0,13.0,11.55,11.55,4100.0],["2015-11-11",12.64,12.64,12.64,12.64,200.0],["2015-11-12",12.64,12.64,12.64,12.64,0.0],["2015-11-13",11.41,11.41,10.52,10.52,2500.0],["2015-11-16",11.0,11.0,10.0,10.0,1200.0],["2015-11-17",10.5,10.5,8.27,8.3,6400.0],["2015-11-18",8.63,8.63,8.25,8.25,2400.0],["2015-11-19",8.53,8.58,8.53,8.55,1000.0],["2015-11-20",8.57,8.59,8.05,8.45,4400.0],["2015-11-23",8.95,8.95,8.8,8.8,800.0],["2015-11-24",8.05,8.46,8.05,8.46,500.0],["2015-11-25",8.49,8.67,8.49,8.67,700.0],["2015-11-27",8.05,8.05,8.05,8.05,100.0],["2015-11-30",8.98,9.0,8.98,9.0,2100.0],["2015-12-01",8.54,8.61,8.5,8.61,1000.0],["2015-12-02",8.58,8.58,8.58,8.58,400.0],["2015-12-03",9.5,9.5,9.01,9.46,400.0],["2015-12-04",9.75,9.75,9.75,9.75,300.0],["2015-12-07",9.26,9.26,8.55,8.56,4800.0],["2015-12-08",8.56,8.56,8.55,8.55,1500.0],["2015-12-09",8.55,8.7,8.55,8.67,1600.0],["2015-12-10",8.67,8.67,8.55,8.55,2700.0],["2015-12-11",8.55,8.56,8.55,8.55,1600.0],["2015-12-14",8.55,8.57,8.55,8.55,2700.0],["2015-12-15",8.55,8.96,8.55,8.55,3300.0],["2015-12-16",9.0,9.0,8.55,8.99,2600.0],["2015-12-17",8.57,10.46,8.56,9.96,4800.0],["2015-12-18",11.55,11.55,10.21,10.47,24400.0],["2015-12-21",10.39,10.39,9.0,9.0,1000.0],["2015-12-22",9.45,9.46,9.45,9.45,300.0],["2015-12-23",9.02,9.48,9.01,9.3,1000.0],["2015-12-24",9.3,9.65,9.3,9.54,1300.0],["2015-12-28",9.62,9.79,9.55,9.55,1900.0],["2015-12-29",9.33,9.37,9.33,9.37,400.0],["2015-12-30",10.2,10.2,9.35,10.04,2800.0],["2015-12-31",10.3,10.3,10.3,10.3,100.0],["2016-01-04",10.06,10.08,10.06,10.08,400.0],["2016-01-05",10.04,10.07,10.01,10.07,1000.0],["2016-01-06",10.05,10.21,10.01,10.21,1400.0],["2016-01-07",10.16,10.16,10.16,10.16,300.0],["2016-01-08",9.69,9.73,9.69,9.73,200.0],["2016-01-11",10.05,10.05,10.03,10.03,5100.0],["2016-01-12",9.75,10.01,9.75,10.01,500.0],["2016-01-13",9.84,9.84,9.84,9.84,100.0],["2016-01-14",10.0,10.01,9.82,9.82,400.0],["2016-01-15",8.36,9.0,8.36,9.0,1200.0],["2016-01-19",9.02,9.39,9.01,9.01,900.0],["2016-01-20",10.02,10.02,9.02,9.02,800.0],["2016-01-21",9.01,9.25,9.0,9.25,6500.0],["2016-01-22",9.5,9.5,8.57,8.64,2800.0],["2016-01-25",9.96,9.96,9.0,9.0,500.0],["2016-01-26",9.25,9.43,9.25,9.43,600.0],["2016-01-27",9.55,9.66,9.55,9.55,1800.0],["2016-01-28",9.83,9.83,9.73,9.73,200.0],["2016-01-29",9.7,9.7,9.7,9.7,1900.0],["2016-02-01",9.7,9.73,9.24,9.26,1800.0],["2016-02-02",9.26,9.26,9.26,9.26,0.0],["2016-02-03",8.75,8.77,8.75,8.77,300.0],["2016-02-04",8.35,9.05,8.35,9.05,2400.0],["2016-02-05",9.35,9.8,9.25,9.39,19100.0],["2016-02-08",9.59,9.8,9.59,9.8,1400.0],["2016-02-09",9.5,9.92,9.5,9.78,19300.0],["2016-02-10",9.58,9.87,9.5,9.51,16200.0],["2016-02-11",9.51,9.51,9.51,9.51,0.0],["2016-02-12",9.8,10.02,9.8,10.02,400.0],["2016-02-16",10.02,10.02,10.02,10.02,0.0],["2016-02-17",10.05,10.3,10.05,10.3,2300.0],["2016-02-18",10.3,10.3,10.3,10.3,0.0],["2016-02-19",10.06,10.6,10.05,10.6,600.0],["2016-02-22",10.61,10.61,10.1,10.1,500.0],["2016-02-23",10.33,10.33,10.33,10.33,100.0],["2016-02-24",10.36,10.87,10.36,10.75,1500.0],["2016-02-25",10.75,10.75,10.75,10.75,0.0],["2016-02-26",11.23,11.24,11.23,11.23,300.0],["2016-02-29",11.23,11.23,11.23,11.23,0.0],["2016-03-01",11.23,11.23,11.23,11.23,0.0],["2016-03-02",11.05,11.08,9.87,10.63,4100.0],["2016-03-03",11.4,11.4,11.21,11.21,500.0],["2016-03-04",11.4,11.4,11.26,11.3,37200.0],["2016-03-07",11.62,11.62,11.53,11.53,400.0],["2016-03-08",11.53,11.53,11.53,11.53,0.0],["2016-03-09",11.53,11.53,11.53,11.53,0.0],["2016-03-10",11.53,11.53,11.53,11.53,0.0],["2016-03-11",11.04,11.06,11.03,11.03,400.0],["2016-03-14",10.69,10.69,9.94,10.4,600.0],["2016-03-15",10.4,10.4,10.4,10.4,0.0],["2016-03-16",10.4,10.4,10.4,10.4,0.0],["2016-03-17",10.4,10.4,10.4,10.4,0.0],["2016-03-18",9.46,9.5,9.46,9.5,500.0],["2016-03-21",9.5,9.5,9.5,9.5,0.0],["2016-03-22",9.5,9.5,9.5,9.5,0.0],["2016-03-23",9.5,9.5,9.5,9.5,0.0],["2016-03-24",9.5,9.5,9.5,9.5,0.0],["2016-03-28",9.79,9.79,9.79,9.79,300.0],["2016-03-29",9.25,9.3,9.25,9.25,1400.0],["2016-03-30",10.19,10.2,9.92,10.08,1200.0],["2016-03-31",9.91,9.91,9.91,9.91,200.0],["2016-04-01",9.91,9.91,9.91,9.91,0.0],["2016-04-04",10.4,12.84,10.4,12.03,8600.0],["2016-04-05",11.76,12.03,11.18,11.2,1200.0],["2016-04-06",10.71,11.01,10.71,11.01,500.0],["2016-04-07",10.74,10.79,10.74,10.79,600.0],["2016-04-08",10.52,10.86,10.52,10.86,1100.0],["2016-04-11",10.52,10.52,10.29,10.49,1400.0],["2016-04-12",10.05,10.32,10.05,10.32,200.0],["2016-04-13",9.5,9.8,9.18,9.6,900.0],["2016-04-14",9.0,9.55,9.0,9.05,1300.0],["2016-04-15",9.2,9.2,9.2,9.2,100.0],["2016-04-18",9.0,9.28,8.78,8.78,3400.0],["2016-04-19",9.25,9.25,9.25,9.25,200.0],["2016-04-20",8.38,8.47,8.38,8.46,1100.0],["2016-04-21",8.91,9.23,8.6,9.06,9300.0],["2016-04-22",9.68,9.68,9.15,9.15,6800.0],["2016-04-25",8.8,9.82,8.8,9.35,14800.0],["2016-04-26",9.06,9.06,9.06,9.06,300.0],["2016-04-27",8.7,8.98,8.69,8.98,1000.0],["2016-04-28",8.6,8.75,8.6,8.75,1100.0],["2016-04-29",8.76,9.0,8.76,8.77,2600.0],["2016-05-02",9.15,9.49,9.15,9.3,6900.0],["2016-05-03",9.09,9.44,8.91,9.23,3500.0],["2016-05-04",9.23,9.23,9.23,9.23,0.0],["2016-05-05",9.14,9.14,8.84,8.84,300.0],["2016-05-06",8.84,8.84,8.84,8.84,0.0],["2016-05-09",8.8,8.95,8.64,8.64,8400.0],["2016-05-10",8.76,8.76,8.76,8.76,200.0],["2016-05-11",9.13,9.16,9.03,9.16,500.0],["2016-05-12",9.16,9.16,9.16,9.16,0.0],["2016-05-13",8.77,8.77,8.77,8.77,300.0],["2016-05-16",8.77,8.77,8.77,8.77,0.0],["2016-05-17",8.92,8.92,8.76,8.76,1800.0],["2016-05-18",8.76,8.76,8.76,8.76,100.0],["2016-05-19",8.76,8.76,8.76,8.76,0.0],["2016-05-20",8.76,8.76,8.76,8.76,0.0],["2016-05-23",8.76,8.76,8.76,8.76,0.0],["2016-05-24",8.76,8.76,8.76,8.76,0.0],["2016-05-25",8.76,8.76,8.76,8.76,0.0],["2016-05-26",8.76,8.76,8.76,8.76,0.0],["2016-05-27",9.11,9.11,9.11,9.11,400.0],["2016-05-31",9.4,9.4,9.4,9.4,3200.0],["2016-06-01",9.6,9.6,9.6,9.6,100.0],["2016-06-02",9.7,9.71,9.26,9.4,6300.0],["2016-06-03",9.5,10.03,9.3,9.54,9000.0],["2016-06-06",9.72,9.72,9.25,9.4,12200.0],["2016-06-07",9.61,10.0,9.4,9.56,5800.0],["2016-06-08",10.04,10.04,10.04,10.04,500.0],["2016-06-09",9.6,9.6,9.35,9.51,3200.0],["2016-06-10",9.58,9.65,9.33,9.51,6700.0],["2016-06-13",9.12,9.58,9.12,9.54,700.0],["2016-06-14",9.17,9.17,9.17,9.17,200.0],["2016-06-15",9.12,9.36,9.12,9.36,800.0],["2016-06-16",9.31,9.5,9.31,9.42,500.0],["2016-06-17",9.44,9.65,9.1,9.1,2000.0],["2016-06-20",9.1,9.1,9.1,9.1,0.0],["2016-06-21",9.35,9.35,9.35,9.35,100.0],["2016-06-22",9.35,9.35,9.35,9.35,0.0],["2016-06-23",9.73,9.73,9.66,9.72,600.0],["2016-06-24",9.72,9.72,9.54,9.54,800.0],["2016-06-27",9.54,9.54,9.54,9.54,0.0],["2016-06-28",9.58,9.59,9.58,9.59,2800.0],["2016-06-29",9.59,9.59,9.59,9.59,0.0],["2016-06-30",9.75,9.96,9.73,9.96,2400.0],["2016-07-01",9.96,9.96,9.35,9.35,3900.0],["2016-07-05",9.36,9.73,9.1,9.5,13300.0],["2016-07-06",9.12,10.0,9.12,10.0,500.0],["2016-07-07",10.0,10.0,10.0,10.0,0.0],["2016-07-08",9.3,10.0,9.3,9.8,5700.0],["2016-07-11",10.0,10.0,10.0,10.0,1500.0],["2016-07-12",9.71,10.87,9.71,10.87,2400.0],["2016-07-13",10.87,10.87,10.87,10.87,0.0],["2016-07-14",10.69,11.76,10.69,11.4,4500.0],["2016-07-15",11.4,11.4,11.4,11.4,0.0],["2016-07-18",11.32,11.32,11.32,11.32,1000.0],["2016-07-19",11.32,11.32,11.32,11.32,0.0],["2016-07-20",11.22,11.76,11.21,11.7,3700.0],["2016-07-21",11.23,11.9,11.23,11.9,1600.0],["2016-07-22",11.05,11.37,10.96,11.37,900.0],["2016-07-25",11.12,11.5,11.12,11.5,600.0],["2016-07-26",11.12,11.73,11.12,11.73,700.0],["2016-07-27",11.73,11.73,11.73,11.73,0.0],["2016-07-28",11.87,11.87,11.3,11.3,1000.0],["2016-07-29",11.3,11.3,11.3,11.3,300.0],["2016-08-01",11.3,11.3,11.3,11.3,0.0],["2016-08-02",11.3,11.3,11.3,11.3,0.0],["2016-08-03",11.3,11.3,11.3,11.3,0.0],["2016-08-04",11.3,11.3,11.3,11.3,0.0],["2016-08-05",10.96,11.77,10.96,11.77,300.0],["2016-08-08",11.77,11.77,11.77,11.77,0.0],["2016-08-09",11.01,11.35,11.01,11.35,300.0],["2016-08-10",10.96,11.29,10.96,11.29,500.0],["2016-08-11",11.29,11.29,11.29,11.29,0.0],["2016-08-12",11.08,11.08,11.08,11.08,100.0],["2016-08-15",11.08,11.08,11.08,11.08,0.0],["2016-08-16",10.35,11.15,10.35,11.15,2000.0],["2016-08-17",11.15,11.15,11.15,11.15,0.0],["2016-08-18",11.15,11.15,11.15,11.15,0.0],["2016-08-19",11.37,11.37,11.37,11.37,200.0],["2016-08-22",11.01,11.18,11.01,11.02,1600.0],["2016-08-23",11.26,11.26,11.26,11.26,200.0],["2016-08-24",11.27,11.27,11.1,11.1,600.0],["2016-08-25",11.04,11.27,11.04,11.16,1200.0],["2016-08-26",11.16,11.16,11.16,11.16,0.0],["2016-08-29",11.16,11.16,11.16,11.16,0.0],["2016-08-30",11.16,11.16,11.16,11.16,0.0],["2016-08-31",11.28,11.28,11.28,11.28,200.0],["2016-09-01",11.28,11.28,11.28,11.28,0.0],["2016-09-02",11.28,11.28,11.28,11.28,0.0],["2016-09-06",11.28,11.28,11.28,11.28,0.0],["2016-09-07",11.01,11.06,11.01,11.01,900.0],["2016-09-08",11.02,11.77,11.02,11.05,400.0],["2016-09-09",11.25,11.25,11.25,11.25,1000.0],["2016-09-12",11.33,11.33,11.33,11.33,300.0],["2016-09-13",11.24,11.24,11.15,11.15,300.0],["2016-09-14",11.15,11.15,11.15,11.15,0.0],["2016-09-15",11.04,11.08,11.04,11.08,1200.0],["2016-09-16",11.2,11.8,11.2,11.8,1300.0],["2016-09-19",11.8,11.8,11.8,11.8,300.0],["2016-09-20",11.65,11.65,11.65,11.65,700.0],["2016-09-21",11.62,11.62,11.62,11.62,200.0],["2016-09-22",11.62,11.62,11.62,11.62,0.0],["2016-09-23",11.69,11.72,11.69,11.72,300.0],["2016-09-26",11.72,11.72,11.72,11.72,0.0],["2016-09-27",11.67,11.79,11.55,11.79,800.0],["2016-09-28",11.79,11.79,11.79,11.79,0.0],["2016-09-29",11.68,11.7,11.68,11.68,600.0],["2016-09-30",11.65,11.65,11.65,11.65,100.0],["2016-10-03",11.58,11.69,11.58,11.69,900.0],["2016-10-04",11.57,11.57,11.43,11.43,800.0],["2016-10-05",11.43,11.43,11.43,11.43,0.0],["2016-10-06",11.43,11.43,11.43,11.43,0.0],["2016-10-07",11.43,11.43,11.43,11.43,0.0],["2016-10-10",11.43,11.43,11.43,11.43,0.0],["2016-10-11",11.43,11.43,11.43,11.43,0.0],["2016-10-12",11.43,11.43,11.43,11.43,0.0],["2016-10-13",11.57,11.57,11.57,11.57,300.0],["2016-10-14",11.57,11.57,11.57,11.57,0.0],["2016-10-17",11.56,11.62,11.56,11.62,400.0],["2016-10-18",11.6,11.6,11.01,11.46,1200.0],["2016-10-19",11.46,11.46,11.46,11.46,0.0],["2016-10-20",12.1,12.1,12.1,12.1,400.0],["2016-10-21",11.8,11.84,11.8,11.84,300.0],["2016-10-24",11.84,11.84,11.84,11.84,0.0],["2016-10-25",11.82,11.86,11.8,11.8,1100.0],["2016-10-26",11.82,11.82,11.82,11.82,200.0],["2016-10-27",11.82,11.82,11.82,11.82,0.0],["2016-10-28",11.82,11.82,11.82,11.82,0.0],["2016-10-31",11.9,11.92,11.9,11.9,1200.0],["2016-11-01",11.94,11.94,11.94,11.94,500.0],["2016-11-02",11.94,11.94,11.94,11.94,0.0],["2016-11-03",12.01,12.04,11.95,11.95,700.0],["2016-11-04",11.95,11.95,11.95,11.95,600.0],["2016-11-07",11.95,11.95,11.95,11.95,0.0],["2016-11-08",11.95,11.95,11.95,11.95,0.0],["2016-11-09",11.95,11.95,11.95,11.95,0.0],["2016-11-10",11.95,11.95,11.95,11.95,0.0],["2016-11-11",11.45,11.45,11.45,11.45,200.0],["2016-11-14",11.15,11.15,11.15,11.15,200.0],["2016-11-15",11.15,11.15,11.15,11.15,0.0],["2016-11-16",11.15,11.15,11.15,11.15,0.0],["2016-11-17",11.15,11.15,11.15,11.15,0.0],["2016-11-18",11.05,11.1,11.05,11.1,400.0],["2016-11-21",11.1,11.1,11.1,11.1,0.0],["2016-11-22",11.1,11.1,11.1,11.1,0.0],["2016-11-23",11.01,11.01,9.41,9.62,7400.0],["2016-11-25",9.63,9.99,9.63,9.99,1400.0],["2016-11-28",9.99,9.99,9.99,9.99,0.0],["2016-11-29",9.55,9.55,9.55,9.55,200.0],["2016-11-30",9.55,9.55,9.55,9.55,0.0],["2016-12-01",10.0,10.2,10.0,10.2,800.0],["2016-12-02",10.26,10.3,10.03,10.3,1400.0],["2016-12-05",10.4,10.6,10.4,10.5,1100.0],["2016-12-06",10.6,10.65,10.6,10.6,1700.0],["2016-12-07",10.13,10.13,10.13,10.13,300.0],["2016-12-08",10.58,10.6,10.4,10.4,500.0],["2016-12-09",10.4,10.4,10.4,10.4,0.0],["2016-12-12",10.7,10.7,10.41,10.5,3400.0],["2016-12-13",10.5,10.5,10.5,10.5,0.0],["2016-12-14",10.55,10.55,10.5,10.5,900.0],["2016-12-15",10.65,10.97,10.65,10.89,5100.0],["2016-12-16",11.48,11.48,11.48,11.48,100.0],["2016-12-19",11.04,11.6,11.04,11.6,4000.0],["2016-12-20",11.98,11.98,11.6,11.6,700.0],["2016-12-21",11.52,11.52,11.52,11.52,900.0],["2016-12-22",11.1,11.44,11.1,11.29,3700.0],["2016-12-23",11.25,11.25,11.25,11.25,200.0],["2016-12-27",11.75,11.75,11.75,11.75,500.0],["2016-12-28",11.54,11.8,11.54,11.73,6400.0],["2016-12-29",12.48,12.66,12.02,12.02,1100.0],["2016-12-30",12.02,12.02,12.02,12.02,0.0],["2017-01-03",12.1,12.31,11.94,12.25,2900.0],["2017-01-04",12.25,12.25,12.25,12.25,0.0],["2017-01-05",12.32,12.99,12.32,12.99,2400.0],["2017-01-06",12.99,12.99,12.99,12.99,0.0],["2017-01-09",13.48,13.48,13.48,13.48,300.0],["2017-01-10",13.48,13.48,13.48,13.48,0.0],["2017-01-11",13.48,13.48,13.48,13.48,0.0],["2017-01-12",12.95,13.4,12.95,13.39,1200.0],["2017-01-13",13.19,13.19,13.19,13.19,200.0],["2017-01-17",13.19,13.19,13.19,13.19,0.0],["2017-01-18",13.31,13.31,13.31,13.31,1000.0],["2017-01-19",13.02,13.06,12.88,13.06,1600.0],["2017-01-20",12.8,13.4,12.8,13.4,1400.0],["2017-01-23",13.29,13.49,13.29,13.47,1000.0],["2017-01-24",14.43,14.64,14.43,14.64,1200.0],["2017-01-25",15.0,15.7,14.99,15.67,2000.0],["2017-01-26",15.67,15.67,15.67,15.67,0.0],["2017-01-27",15.68,15.97,15.68,15.97,800.0],["2017-01-30",15.52,15.52,15.52,15.52,1100.0],["2017-01-31",15.15,15.15,15.15,15.15,500.0],["2017-02-01",15.95,16.5,15.77,16.28,2900.0],["2017-02-02",16.02,16.02,16.02,16.02,400.0],["2017-02-03",16.02,16.02,16.02,16.02,0.0],["2017-02-06",16.02,16.02,16.02,16.02,0.0],["2017-02-07",16.48,17.01,16.48,17.0,4100.0],["2017-02-08",17.5,20.56,16.97,19.2,5600.0],["2017-02-09",19.42,19.42,18.26,19.0,1300.0],["2017-02-10",19.5,19.5,19.5,19.5,400.0],["2017-02-13",19.68,19.99,19.4,19.4,400.0],["2017-02-14",19.5,19.5,18.81,18.81,500.0],["2017-02-15",19.5,19.5,19.5,19.5,200.0],["2017-02-16",19.5,19.5,19.5,19.5,200.0],["2017-02-17",19.5,21.0,19.5,20.57,2900.0],["2017-02-21",21.0,21.5,20.84,20.89,2000.0],["2017-02-22",20.32,20.87,20.25,20.31,1100.0],["2017-02-23",20.31,20.31,20.31,20.31,0.0],["2017-02-24",20.35,20.95,20.25,20.27,1300.0],["2017-02-27",20.01,21.0,20.0,21.0,1100.0],["2017-02-28",20.43,20.75,20.03,20.03,1000.0],["2017-03-01",20.41,20.45,20.01,20.15,2100.0],["2017-03-02",20.15,20.15,20.15,20.15,0.0],["2017-03-03",20.0,20.0,20.0,20.0,400.0],["2017-03-06",19.45,20.5,19.45,20.35,800.0],["2017-03-07",21.0,21.0,21.0,21.0,100.0],["2017-03-08",21.0,21.0,18.01,19.98,1900.0],["2017-03-09",19.8,20.77,19.79,20.77,1100.0],["2017-03-10",19.27,19.97,19.19,19.95,1700.0],["2017-03-13",21.0,21.0,20.51,20.95,1200.0],["2017-03-14",21.0,21.4,21.0,21.4,2000.0],["2017-03-15",21.4,21.4,21.4,21.4,500.0],["2017-03-16",21.4,21.4,20.95,21.4,1000.0],["2017-03-17",20.16,21.37,20.16,21.37,600.0],["2017-03-20",21.37,21.37,21.37,21.37,0.0],["2017-03-21",21.37,21.37,21.37,21.37,200.0],["2017-03-22",21.37,21.37,21.37,21.37,0.0],["2017-03-23",20.76,20.76,20.42,20.63,2400.0],["2017-03-24",20.43,20.55,20.43,20.55,600.0],["2017-03-27",19.74,20.67,19.74,20.67,2600.0],["2017-03-28",20.61,21.5,20.61,21.5,700.0],["2017-03-29",21.4,21.4,18.0,18.0,4200.0],["2017-03-30",17.8,18.8,17.6,17.6,3900.0],["2017-03-31",19.31,19.31,19.27,19.27,900.0],["2017-04-03",18.0,18.0,17.98,17.98,700.0],["2017-04-04",17.62,18.2,17.62,18.2,900.0],["2017-04-05",19.25,19.25,19.25,19.25,100.0],["2017-04-06",19.4,19.4,19.4,19.4,700.0],["2017-04-07",19.4,19.78,19.1,19.78,3600.0],["2017-04-10",19.78,19.78,19.78,19.78,0.0],["2017-04-11",18.42,19.82,17.07,19.82,3900.0],["2017-04-12",18.0,19.6,18.0,19.6,1100.0],["2017-04-13",19.76,20.6,19.75,20.6,600.0],["2017-04-17",20.4,21.21,20.4,21.21,1200.0],["2017-04-18",21.21,21.21,21.21,21.21,0.0],["2017-04-19",19.77,21.39,19.77,19.78,900.0],["2017-04-20",20.57,20.57,20.5,20.5,700.0],["2017-04-21",19.5,21.0,19.5,21.0,300.0],["2017-04-24",20.07,21.18,20.07,20.5,500.0],["2017-04-25",20.05,20.71,20.0,20.71,1200.0],["2017-04-26",20.9,20.9,20.9,20.9,200.0],["2017-04-27",20.52,21.0,20.27,20.39,600.0],["2017-04-28",20.37,20.58,20.37,20.58,500.0],["2017-05-01",21.5,21.5,21.3,21.5,700.0],["2017-05-02",21.0,21.5,21.0,21.5,300.0],["2017-05-03",21.5,21.5,20.85,21.0,2800.0],["2017-05-04",20.5,20.5,19.95,20.5,3100.0],["2017-05-05",19.01,19.59,19.0,19.0,2200.0],["2017-05-08",18.02,18.3,17.0,17.1,6800.0],["2017-05-09",17.1,17.25,16.5,17.25,3100.0],["2017-05-10",17.45,19.17,17.45,18.45,3000.0],["2017-05-11",18.99,19.59,18.65,19.59,1000.0],["2017-05-12",19.85,19.95,19.85,19.95,800.0],["2017-05-15",19.96,19.99,19.4,19.4,2300.0],["2017-05-16",20.24,20.5,20.22,20.25,7500.0],["2017-05-17",18.5,21.5,18.5,21.5,1000.0],["2017-05-18",21.5,22.0,20.8,20.8,2100.0],["2017-05-19",19.76,19.76,18.25,18.25,1800.0],["2017-05-22",18.55,18.55,18.3,18.3,900.0],["2017-05-23",19.25,19.68,19.25,19.68,1400.0],["2017-05-24",18.34,19.68,18.34,19.12,1700.0],["2017-05-25",18.59,19.68,18.59,19.68,1000.0],["2017-05-26",19.9,19.9,19.56,19.56,700.0],["2017-05-30",19.9,20.0,19.9,20.0,1200.0],["2017-05-31",19.13,20.0,19.03,19.87,1800.0],["2017-06-01",18.95,20.0,18.95,19.7,2300.0],["2017-06-02",19.11,22.5,19.11,22.5,3200.0],["2017-06-05",22.05,22.75,21.82,22.75,4500.0],["2017-06-06",22.75,25.0,22.25,24.15,4400.0],["2017-06-07",24.5,26.8,24.5,26.8,3100.0],["2017-06-08",26.8,27.0,26.23,27.0,4300.0],["2017-06-09",27.0,27.43,26.54,27.43,3800.0],["2017-06-12",24.69,26.0,23.95,26.0,4300.0],["2017-06-13",25.49,26.0,24.94,25.45,3100.0],["2017-06-14",25.11,25.68,24.35,25.05,6900.0],["2017-06-15",25.65,26.69,25.41,25.64,6100.0],["2017-06-16",24.5,26.65,24.5,26.41,33700.0],["2017-06-19",26.01,26.8,24.2,26.8,3600.0],["2017-06-20",26.5,26.8,26.01,26.15,3600.0],["2017-06-21",25.34,26.5,25.34,25.96,2700.0],["2017-06-22",26.5,26.5,25.19,25.39,4300.0],["2017-06-23",25.41,26.6,24.64,26.19,125500.0],["2017-06-26",26.25,26.95,25.41,26.83,7000.0],["2017-06-27",26.5,26.5,25.96,26.21,5400.0],["2017-06-28",26.43,26.43,26.43,26.43,1000.0],["2017-06-29",26.01,27.64,26.0,27.62,11200.0],["2017-06-30",27.64,27.64,26.89,26.89,1800.0],["2017-07-03",27.5,29.36,27.5,28.98,6500.0],["2017-07-05",29.55,29.69,29.05,29.35,13100.0],["2017-07-06",29.47,29.57,29.12,29.39,3900.0],["2017-07-07",29.25,29.25,28.79,29.16,2400.0],["2017-07-10",28.99,29.02,28.76,28.84,2200.0],["2017-07-11",28.08,29.12,28.08,28.41,2600.0],["2017-07-12",28.61,28.7,28.1,28.4,3500.0],["2017-07-13",28.4,28.4,28.3,28.39,500.0],["2017-07-14",28.15,28.18,27.97,28.09,2700.0],["2017-07-17",27.57,27.96,27.57,27.96,400.0],["2017-07-18",28.13,28.13,26.38,26.4,6000.0],["2017-07-19",26.25,26.25,25.74,25.86,1700.0],["2017-07-20",25.72,25.96,25.49,25.8,3000.0],["2017-07-21",25.88,25.88,25.04,25.18,3900.0],["2017-07-24",25.24,25.24,24.66,24.8,2900.0],["2017-07-25",25.22,25.39,24.76,24.76,2200.0],["2017-07-26",24.76,25.49,24.7,25.49,800.0],["2017-07-27",25.56,25.73,25.38,25.4,2000.0],["2017-07-28",25.76,26.13,25.26,25.35,3000.0],["2017-07-31",25.25,26.06,25.21,25.48,2300.0],["2017-08-01",25.14,25.14,24.72,24.72,1800.0],["2017-08-02",24.59,24.63,24.58,24.59,1500.0],["2017-08-03",24.45,24.47,24.04,24.04,1700.0],["2017-08-04",24.17,24.17,23.3,23.32,2600.0],["2017-08-07",23.18,23.21,22.25,22.25,3000.0],["2017-08-08",21.7,21.79,21.13,21.13,1700.0],["2017-08-09",21.06,21.06,20.48,20.88,1600.0],["2017-08-10",20.75,20.75,20.75,20.75,700.0],["2017-08-11",21.33,21.85,21.33,21.77,1900.0],["2017-08-14",22.35,23.07,22.35,23.07,1600.0],["2017-08-15",22.76,23.75,22.76,23.75,1800.0],["2017-08-16",22.78,23.17,22.78,23.17,1300.0],["2017-08-17",22.47,23.06,22.47,23.06,800.0],["2017-08-18",22.0,22.1,21.57,22.08,1800.0],["2017-08-21",22.12,22.36,22.12,22.36,600.0],["2017-08-22",22.7,22.7,22.12,22.49,700.0],["2017-08-23",21.94,22.35,21.94,22.35,600.0],["2017-08-24",21.07,22.12,20.88,22.12,1300.0],["2017-08-25",22.4,22.4,22.4,22.4,400.0],["2017-08-28",21.85,22.22,21.72,21.8,1500.0],["2017-08-29",21.26,21.43,20.67,21.0,4100.0],["2017-08-30",20.47,21.23,20.37,21.23,4200.0],["2017-08-31",21.1,21.29,20.55,21.28,3100.0],["2017-09-01",21.78,21.78,21.78,21.78,300.0],["2017-09-05",21.31,21.87,21.31,21.87,700.0],["2017-09-06",21.33,21.71,21.26,21.71,1600.0],["2017-09-07",22.26,23.0,22.26,22.63,4100.0],["2017-09-08",22.04,23.22,22.04,23.22,900.0],["2017-09-11",23.56,23.57,22.96,23.57,800.0],["2017-09-12",22.9,22.9,22.9,22.9,400.0],["2017-09-13",24.0,24.0,24.0,24.0,1100.0],["2017-09-14",23.72,23.72,23.72,23.72,200.0],["2017-09-15",23.73,25.63,23.61,24.44,10900.0],["2017-09-18",24.56,25.67,24.56,25.67,1500.0],["2017-09-19",26.52,26.67,25.89,26.42,1500.0],["2017-09-20",25.66,26.95,25.66,26.95,1900.0],["2017-09-21",26.8,26.8,26.8,26.8,400.0],["2017-09-22",26.71,27.52,26.71,27.52,600.0],["2017-09-25",28.0,28.0,26.88,26.88,800.0],["2017-09-26",26.07,27.11,26.07,27.11,700.0],["2017-09-27",27.65,28.0,27.5,27.82,1900.0],["2017-09-28",27.9,27.99,27.9,27.99,2700.0],["2017-09-29",27.2,27.2,27.2,27.2,700.0],["2017-10-02",26.39,27.17,26.39,27.17,500.0],["2017-10-03",27.99,28.33,27.99,28.33,1100.0],["2017-10-04",27.55,27.73,27.54,27.73,800.0],["2017-10-05",28.14,28.14,27.59,27.59,600.0],["2017-10-06",26.75,27.0,26.59,27.0,1200.0],["2017-10-09",27.0,27.0,27.0,27.0,600.0],["2017-10-10",27.73,27.73,27.73,27.73,500.0],["2017-10-11",27.73,27.73,27.73,27.73,0.0],["2017-10-12",27.84,28.0,27.74,27.74,800.0],["2017-10-13",27.34,27.34,27.34,27.34,300.0],["2017-10-16",27.34,27.34,27.34,27.34,0.0],["2017-10-17",27.85,28.17,27.85,28.17,1000.0],["2017-10-18",28.17,28.17,28.17,28.17,0.0],["2017-10-19",28.5,28.5,28.2,28.2,700.0],["2017-10-20",28.25,28.25,27.88,28.08,1100.0],["2017-10-23",28.08,28.08,28.08,28.08,400.0],["2017-10-24",28.59,28.75,28.47,28.65,2300.0],["2017-10-25",27.82,27.82,27.8,27.8,900.0],["2017-10-26",28.27,29.12,28.27,28.74,2400.0],["2017-10-27",27.89,29.66,27.89,29.66,1500.0],["2017-10-30",29.28,29.28,29.23,29.23,600.0],["2017-10-31",29.67,30.11,29.67,29.68,3800.0],["2017-11-01",29.97,30.17,29.97,30.17,500.0],["2017-11-02",29.55,30.11,29.55,30.11,1100.0],["2017-11-03",30.11,30.11,30.11,30.11,1400.0],["2017-11-06",29.2,30.19,29.2,30.19,400.0],["2017-11-07",30.1,30.51,30.1,30.51,1000.0],["2017-11-08",29.81,29.81,29.5,29.5,1000.0],["2017-11-09",28.97,28.97,28.97,28.97,400.0],["2017-11-10",28.67,29.09,28.61,28.61,900.0],["2017-11-13",28.96,28.96,28.42,28.42,600.0],["2017-11-14",28.75,28.75,28.75,28.75,300.0],["2017-11-15",28.24,28.31,28.24,28.24,1100.0],["2017-11-16",27.5,28.53,27.39,28.53,1300.0],["2017-11-17",27.56,27.56,27.25,27.53,800.0],["2017-11-20",27.75,27.75,27.54,27.54,700.0],["2017-11-21",27.83,29.22,27.83,29.22,4400.0],["2017-11-22",29.0,29.22,29.0,29.22,2800.0],["2017-11-24",30.0,30.0,30.0,30.0,200.0],["2017-11-27",29.55,30.42,29.19,30.0,2900.0],["2017-11-28",30.34,30.53,30.0,30.0,600.0],["2017-11-29",30.44,31.56,30.44,31.56,1700.0],["2017-11-30",31.46,32.75,31.15,32.75,6300.0],["2017-12-01",32.05,33.15,32.05,32.88,3800.0],["2017-12-04",33.15,33.15,32.5,32.5,3500.0],["2017-12-05",32.09,32.44,32.05,32.25,1300.0],["2017-12-06",32.0,32.0,31.3,31.3,900.0],["2017-12-07",30.36,30.68,30.36,30.36,1600.0],["2017-12-08",30.33,30.33,30.08,30.08,600.0],["2017-12-11",30.38,30.38,28.92,28.97,3700.0],["2017-12-12",28.6,29.79,28.6,29.38,1500.0],["2017-12-13",30.1,31.0,29.92,31.0,3600.0],["2017-12-14",30.43,33.11,30.43,33.11,3500.0],["2017-12-15",33.11,34.0,32.52,33.99,16200.0],["2017-12-18",34.59,35.0,33.83,35.0,12100.0],["2017-12-19",34.66,34.66,34.03,34.59,4800.0],["2017-12-20",34.23,34.41,34.16,34.16,2300.0],["2017-12-21",33.74,33.74,33.35,33.59,1600.0],["2017-12-22",33.2,33.38,32.9,33.3,1700.0],["2017-12-26",32.35,34.29,32.35,32.75,1400.0],["2017-12-27",32.94,32.94,32.05,32.21,1300.0],["2017-12-28",32.52,32.52,31.77,31.77,800.0],["2017-12-29",30.88,31.32,30.88,31.32,1400.0],["2018-01-02",31.6,32.56,31.6,32.23,1600.0],["2018-01-03",31.7,33.04,31.7,32.09,2200.0],["2018-01-04",32.85,32.9,32.29,32.9,600.0],["2018-01-05",33.5,33.5,33.5,33.5,800.0],["2018-01-08",33.5,33.5,33.5,33.5,0.0],["2018-01-09",33.89,34.28,33.11,33.11,1700.0],["2018-01-10",33.55,33.95,32.77,33.95,800.0],["2018-01-11",33.69,34.0,33.31,33.45,4100.0],["2018-01-12",32.74,34.0,32.55,34.0,10100.0],["2018-01-16",33.66,34.22,32.82,33.33,6500.0],["2018-01-17",33.38,33.58,32.81,33.2,5700.0],["2018-01-18",32.59,33.03,32.59,32.97,1300.0],["2018-01-19",33.11,33.71,32.65,33.71,2500.0],["2018-01-22",33.6,34.0,33.02,34.0,3600.0],["2018-01-23",33.57,33.69,33.05,33.05,2000.0],["2018-01-24",32.81,33.71,32.49,33.71,5000.0],["2018-01-25",34.05,34.05,33.0,33.22,5500.0],["2018-01-26",33.49,33.56,33.43,33.45,1400.0],["2018-01-29",32.75,33.59,32.23,32.23,7700.0],["2018-01-30",33.11,33.38,32.5,32.68,4800.0],["2018-01-31",32.76,33.4,32.67,32.67,9600.0],["2018-02-01",32.82,32.82,31.81,31.81,2100.0],["2018-02-02",31.75,31.75,30.86,30.86,700.0],["2018-02-05",31.06,31.06,25.14,25.67,8500.0],["2018-02-06",26.45,27.25,25.98,26.62,5200.0],["2018-02-07",27.54,27.54,26.81,27.19,2100.0],["2018-02-08",27.65,27.98,26.74,27.98,1800.0],["2018-02-09",27.84,28.48,27.43,27.97,3500.0],["2018-02-12",28.01,28.8,27.98,28.8,900.0],["2018-02-13",28.97,28.97,27.94,27.94,800.0],["2018-02-14",28.14,28.9,28.08,28.9,1700.0],["2018-02-15",29.71,29.71,28.06,28.07,9200.0],["2018-02-16",28.2,29.13,27.93,29.13,2500.0],["2018-02-20",29.66,29.67,28.51,28.93,6300.0],["2018-02-21",29.31,29.8,29.31,29.8,1300.0],["2018-02-22",28.81,29.4,28.51,29.4,2800.0],["2018-02-23",29.06,29.96,29.06,29.96,2800.0],["2018-02-26",29.9,30.41,29.32,29.32,3700.0],["2018-02-27",29.77,30.77,29.76,30.77,6400.0],["2018-02-28",29.64,31.05,29.64,29.88,4600.0],["2018-03-01",30.15,30.45,29.65,30.01,4100.0],["2018-03-02",30.2,30.54,29.31,30.0,5600.0],["2018-03-05",30.44,37.0,30.44,36.96,13300.0],["2018-03-06",37.0,42.0,37.0,41.98,19100.0],["2018-03-07",41.63,44.87,40.62,43.17,20200.0],["2018-03-08",42.87,45.83,42.87,44.95,13200.0],["2018-03-09",44.94,45.83,44.4,45.83,12100.0],["2018-03-12",45.95,45.95,44.12,45.6,16500.0],["2018-03-13",46.0,46.0,44.62,45.66,24800.0],["2018-03-14",45.23,45.3,43.38,43.38,25900.0],["2018-03-15",44.4,44.4,42.23,42.29,14200.0],["2018-03-16",42.22,42.95,41.0,42.52,47000.0],["2018-03-19",41.64,42.95,40.37,40.37,18100.0],["2018-03-20",40.31,42.49,39.86,40.46,20700.0],["2018-03-21",40.62,41.78,39.91,41.77,7700.0],["2018-03-22",41.25,41.9,40.13,40.34,3500.0],["2018-03-23",40.19,41.5,39.95,39.95,6300.0],["2018-03-26",40.74,42.14,39.51,42.14,5700.0],["2018-03-27",41.72,41.76,38.94,38.94,8000.0],["2018-03-28",39.5,39.53,37.24,39.53,4200.0],["2018-03-29",39.0,40.61,38.73,40.61,6200.0],["2018-04-02",40.61,41.79,39.42,41.65,5800.0],["2018-04-03",43.1,43.76,42.25,43.75,9300.0],["2018-04-04",43.13,43.72,43.1,43.72,1500.0],["2018-04-05",43.89,43.89,42.55,43.71,4400.0],["2018-04-06",43.36,43.8,43.36,43.65,1100.0],["2018-04-09",43.41,43.89,43.02,43.83,4000.0],["2018-04-10",43.48,43.84,43.47,43.84,1700.0],["2018-04-11",42.98,43.89,42.6,43.75,6600.0],["2018-04-12",43.04,44.94,43.04,44.94,5700.0],["2018-04-13",44.92,45.3,44.75,44.92,1800.0],["2018-04-16",45.25,47.97,44.99,47.54,6200.0],["2018-04-17",48.39,48.69,47.17,48.69,1400.0],["2018-04-18",48.58,50.64,48.58,50.22,2300.0],["2018-04-19",49.55,49.99,49.4,49.99,1200.0],["2018-04-20",49.65,50.99,48.98,50.2,5300.0],["2018-04-23",50.87,50.87,49.5,49.75,2000.0],["2018-04-24",49.03,49.5,47.05,47.05,2000.0],["2018-04-25",47.39,47.39,45.63,46.91,5600.0],["2018-04-26",46.25,47.0,46.0,47.0,2400.0],["2018-04-27",47.72,47.72,44.04,44.28,5900.0],["2018-04-30",44.58,44.58,43.84,43.84,1400.0],["2018-05-01",43.84,43.84,43.84,43.84,0.0],["2018-05-02",44.41,44.41,43.1,43.63,1900.0],["2018-05-03",43.72,43.96,43.15,43.47,4600.0],["2018-05-04",43.31,43.46,43.19,43.46,900.0],["2018-05-07",42.85,44.35,42.72,43.46,5300.0],["2018-05-08",42.54,44.22,42.51,44.22,4400.0],["2018-05-09",44.42,48.05,44.42,48.03,5700.0],["2018-05-10",47.5,48.93,47.09,48.92,7100.0],["2018-05-11",48.95,51.89,48.95,51.6,4300.0],["2018-05-14",52.0,52.0,48.17,49.96,12500.0],["2018-05-15",49.62,49.7,46.35,47.0,4300.0],["2018-05-16",47.26,47.26,42.82,43.5,10800.0],["2018-05-17",44.81,44.81,40.16,41.0,6500.0],["2018-05-18",41.97,41.97,38.87,41.25,12200.0],["2018-05-21",40.15,40.19,39.5,39.71,4000.0],["2018-05-22",39.97,39.97,38.17,38.17,12500.0],["2018-05-23",37.85,37.95,36.85,36.85,3500.0],["2018-05-24",38.03,38.03,35.6,35.6,4000.0],["2018-05-25",35.6,37.42,35.6,36.01,6800.0],["2018-05-29",35.49,36.33,35.42,35.42,3100.0],["2018-05-30",35.76,36.83,35.24,35.31,5300.0],["2018-05-31",36.35,36.35,35.01,35.01,1900.0],["2018-06-01",35.16,35.34,34.27,34.49,4400.0],["2018-06-04",34.15,34.33,27.01,28.88,38600.0],["2018-06-05",29.0,30.69,28.99,29.76,23000.0],["2018-06-06",29.31,30.0,27.01,27.23,15600.0],["2018-06-07",27.53,27.8,25.55,25.82,25400.0],["2018-06-08",25.77,27.37,25.73,26.11,22500.0],["2018-06-11",26.15,27.39,26.15,26.76,14800.0],["2018-06-12",27.85,27.85,25.83,26.06,15700.0],["2018-06-13",26.01,26.05,23.9,24.76,27000.0],["2018-06-14",25.84,32.16,25.27,31.98,43400.0],["2018-06-15",31.86,38.0,30.83,38.0,64100.0],["2018-06-18",37.71,37.71,33.25,36.98,39600.0],["2018-06-19",36.0,37.95,35.21,36.75,21300.0],["2018-06-20",36.28,39.39,35.6,38.5,13200.0],["2018-06-21",38.55,38.79,36.69,37.34,10800.0],["2018-06-22",36.92,36.92,33.79,36.8,16200.0],["2018-06-25",36.21,37.75,35.48,37.74,10700.0],["2018-06-26",37.4,37.87,35.15,37.87,5400.0],["2018-06-27",37.53,37.53,35.17,35.5,7300.0],["2018-06-28",36.5,36.5,34.54,34.54,7700.0],["2018-06-29",34.22,34.58,33.16,33.45,6600.0],["2018-07-02",32.7,34.04,31.9,33.51,4200.0],["2018-07-03",34.01,34.01,33.37,33.37,800.0],["2018-07-05",33.03,35.34,33.03,35.34,2900.0],["2018-07-06",36.41,36.41,34.6,36.18,4100.0],["2018-07-09",35.98,35.98,35.98,35.98,700.0],["2018-07-10",36.0,37.1,36.0,36.56,2300.0],["2018-07-11",37.7,37.75,37.0,37.0,2400.0],["2018-07-12",37.8,38.11,37.2,38.04,2400.0],["2018-07-13",38.04,38.04,38.04,38.04,0.0],["2018-07-16",37.9,38.25,37.9,38.23,1900.0],["2018-07-17",37.13,38.16,37.13,37.5,1200.0],["2018-07-18",36.72,37.91,36.43,36.55,2300.0],["2018-07-19",36.65,37.02,35.55,35.55,3100.0],["2018-07-20",35.56,36.26,35.16,35.65,3000.0],["2018-07-23",34.9,35.63,34.9,35.63,1300.0],["2018-07-24",36.58,37.65,36.13,36.13,2200.0],["2018-07-25",36.05,37.14,35.81,35.81,1200.0],["2018-07-26",36.25,36.55,35.45,35.9,1200.0],["2018-07-27",36.13,36.27,34.86,34.86,1900.0],["2018-07-30",35.12,35.91,34.84,35.88,1600.0],["2018-07-31",35.71,36.08,34.81,34.81,1600.0],["2018-08-01",35.71,35.85,34.5,34.65,900.0],["2018-08-02",35.08,35.41,35.08,35.41,600.0],["2018-08-03",34.95,36.09,34.57,34.57,600.0],["2018-08-06",36.05,36.05,36.05,36.05,200.0],["2018-08-07",35.17,35.98,34.3,34.3,5100.0],["2018-08-08",34.09,35.13,34.09,34.51,1300.0],["2018-08-09",34.79,34.86,34.61,34.82,1000.0],["2018-08-10",33.68,34.37,32.95,34.34,5700.0],["2018-08-13",34.34,34.4,34.24,34.3,1500.0],["2018-08-14",33.5,33.51,32.26,32.26,1700.0],["2018-08-15",33.0,33.95,32.26,32.55,6800.0],["2018-08-16",32.5,33.0,32.5,33.0,1400.0],["2018-08-17",32.1,32.4,31.22,32.38,2800.0],["2018-08-20",32.77,32.77,32.28,32.28,800.0],["2018-08-21",33.25,33.25,31.4,31.4,1600.0],["2018-08-22",29.93,30.95,29.0,29.33,7000.0],["2018-08-23",29.8,30.21,29.46,29.46,2700.0],["2018-08-24",29.1,29.98,29.1,29.96,2400.0],["2018-08-27",29.84,29.84,29.06,29.06,1100.0],["2018-08-28",29.01,29.9,28.79,29.15,1600.0],["2018-08-29",28.41,29.88,28.36,29.88,2700.0],["2018-08-30",30.65,30.65,29.63,29.63,1300.0],["2018-08-31",29.68,30.39,29.51,30.39,2500.0],["2018-09-04",29.96,31.1,29.96,30.81,2400.0],["2018-09-05",30.75,31.5,30.75,31.5,2100.0],["2018-09-06",31.51,32.35,31.15,32.35,2300.0],["2018-09-07",31.38,33.32,31.38,33.32,4900.0],["2018-09-10",33.3,34.0,32.32,34.0,1600.0],["2018-09-11",33.38,34.95,33.38,34.61,3700.0],["2018-09-12",35.73,35.9,34.27,35.9,7300.0],["2018-09-13",36.38,36.57,35.8,35.9,4800.0],["2018-09-14",36.5,37.17,35.11,36.99,5100.0],["2018-09-17",36.96,37.42,34.96,35.3,10300.0],["2018-09-18",35.29,36.29,35.06,35.06,2600.0],["2018-09-19",35.55,35.55,34.34,35.03,3100.0],["2018-09-20",34.45,35.04,34.24,34.24,3800.0],["2018-09-21",34.31,34.86,31.56,31.57,11500.0],["2018-09-24",31.29,31.29,31.14,31.26,1000.0],["2018-09-25",31.5,32.2,30.65,30.65,2200.0],["2018-09-26",30.9,31.05,30.45,30.45,2300.0],["2018-09-27",30.32,31.47,30.32,31.35,2500.0],["2018-09-28",31.02,31.89,30.4,31.89,3900.0],["2018-10-01",31.44,32.65,31.44,31.51,4000.0],["2018-10-02",31.53,32.03,31.38,32.03,2800.0],["2018-10-03",32.5,32.7,32.0,32.01,2000.0],["2018-10-04",32.38,32.74,31.52,32.74,2100.0],["2018-10-05",32.82,32.82,32.37,32.37,1500.0],["2018-10-08",32.28,32.71,32.28,32.71,2000.0],["2018-10-09",31.77,32.6,31.77,31.95,1900.0],["2018-10-10",31.71,32.2,31.06,31.29,3900.0],["2018-10-11",31.14,31.55,30.53,30.53,2000.0],["2018-10-12",30.56,31.04,30.56,30.6,2500.0],["2018-10-15",31.08,32.01,31.08,31.41,1900.0],["2018-10-16",31.51,31.65,30.4,30.6,3900.0],["2018-10-17",30.46,31.34,30.1,30.1,2800.0],["2018-10-18",29.49,30.81,29.49,30.04,3700.0],["2018-10-19",29.7,31.71,29.7,30.65,6000.0],["2018-10-22",30.85,31.47,30.55,31.47,4900.0],["2018-10-23",30.26,31.09,30.01,30.7,2400.0],["2018-10-24",30.96,31.1,30.19,31.1,2800.0],["2018-10-25",30.25,31.14,30.25,31.14,1300.0],["2018-10-26",31.38,31.65,30.92,30.92,2200.0],["2018-10-29",31.68,32.12,31.25,32.12,1200.0],["2018-10-30",32.22,33.53,32.09,33.53,3600.0],["2018-10-31",33.05,34.09,32.66,34.09,2800.0],["2018-11-01",33.63,35.17,33.06,35.17,2800.0],["2018-11-02",35.0,35.57,35.0,35.57,2100.0],["2018-11-05",35.11,35.37,34.43,34.43,3000.0],["2018-11-06",34.46,34.55,33.42,33.42,2700.0],["2018-11-07",34.09,34.75,34.09,34.52,3900.0],["2018-11-08",35.28,35.28,34.51,35.08,5300.0],["2018-11-09",35.1,35.39,34.15,34.15,5000.0],["2018-11-12",34.34,35.01,33.77,33.77,1700.0],["2018-11-13",33.77,34.26,33.77,34.26,700.0],["2018-11-14",34.5,36.5,33.83,35.29,3700.0],["2018-11-15",35.39,35.39,31.06,33.85,3600.0],["2018-11-16",33.8,34.24,33.32,33.96,5000.0],["2018-11-19",34.61,34.67,33.32,33.79,6100.0],["2018-11-20",33.6,33.7,32.71,32.88,4400.0],["2018-11-21",32.84,34.08,32.47,34.0,5100.0],["2018-11-23",36.0,36.0,36.0,36.0,400.0],["2018-11-26",35.29,37.42,35.29,36.22,4400.0],["2018-11-27",36.56,37.0,35.94,36.26,4400.0],["2018-11-28",36.5,36.75,35.51,36.75,3400.0],["2018-11-29",37.0,37.0,36.12,36.12,3400.0],["2018-11-30",36.21,36.21,35.17,36.1,4400.0],["2018-12-03",35.75,36.54,35.75,36.54,600.0],["2018-12-04",34.76,34.76,34.3,34.3,1000.0],["2018-12-06",33.03,33.06,33.03,33.05,1600.0],["2018-12-07",33.5,33.75,32.38,33.04,4700.0],["2018-12-10",32.7,33.11,32.7,33.11,1100.0],["2018-12-11",32.6,32.61,32.6,32.61,700.0],["2018-12-12",32.46,32.5,32.46,32.5,1400.0],["2018-12-13",31.55,32.15,30.73,32.06,3500.0],["2018-12-14",31.59,31.59,31.59,31.59,500.0],["2018-12-17",30.8,30.8,30.38,30.7,2800.0],["2018-12-18",30.46,30.5,29.89,29.89,2000.0],["2018-12-19",29.88,29.88,29.55,29.55,1100.0],["2018-12-20",29.64,29.87,29.45,29.45,15800.0],["2018-12-21",29.4,29.4,29.4,29.4,4200.0],["2018-12-24",29.4,29.4,28.15,28.15,1600.0],["2018-12-26",28.5,29.06,28.36,28.36,5000.0],["2018-12-27",27.98,28.26,27.95,28.0,2500.0],["2018-12-28",26.73,27.98,26.73,27.19,2300.0],["2018-12-31",27.52,28.32,27.52,28.32,2200.0],["2019-01-02",27.93,28.16,27.6,28.0,2800.0],["2019-01-03",28.0,28.01,27.67,27.67,1100.0],["2019-01-04",28.02,29.62,28.02,29.62,3100.0],["2019-01-07",29.87,31.72,29.87,31.5,1600.0],["2019-01-08",32.01,32.01,32.01,32.01,500.0],["2019-01-09",32.08,33.17,32.08,33.17,1500.0],["2019-01-10",33.02,33.98,32.81,33.75,1400.0],["2019-01-11",33.01,33.25,33.01,33.25,700.0],["2019-01-14",33.49,33.49,33.0,33.0,1900.0],["2019-01-15",33.0,33.0,31.82,33.0,1100.0],["2019-01-16",31.31,32.98,31.31,32.98,1100.0],["2019-01-17",34.99,37.17,34.99,35.43,2500.0],["2019-01-18",35.69,35.69,34.42,34.42,1700.0],["2019-01-22",33.14,33.14,33.14,33.14,500.0],["2019-01-23",33.41,33.41,33.41,33.41,400.0],["2019-01-24",33.41,33.41,33.41,33.41,300.0],["2019-01-25",31.55,32.0,31.55,32.0,700.0],["2019-01-28",30.15,31.0,30.15,31.0,1100.0],["2019-01-29",31.97,31.97,31.46,31.46,500.0],["2019-01-30",30.52,32.04,30.52,32.04,800.0],["2019-01-31",33.55,33.55,33.55,33.55,600.0],["2019-02-01",33.55,33.55,33.09,33.25,1500.0],["2019-02-04",33.25,33.25,33.25,33.25,400.0],["2019-02-05",33.25,33.25,33.25,33.25,400.0],["2019-02-06",33.25,33.25,33.25,33.25,200.0],["2019-02-07",33.25,33.56,32.75,32.75,1000.0],["2019-02-08",32.75,32.75,32.75,32.75,300.0],["2019-02-11",33.68,33.68,33.16,33.16,800.0],["2019-02-12",33.63,33.63,33.63,33.63,400.0],["2019-02-13",33.63,33.63,33.63,33.63,400.0],["2019-02-14",32.62,32.62,32.62,32.62,700.0],["2019-02-15",33.4,33.4,32.33,32.33,1500.0],["2019-02-19",30.94,31.75,30.94,31.75,1500.0],["2019-02-20",30.52,30.52,30.52,30.52,1200.0],["2019-02-21",31.25,31.3,31.25,31.3,1400.0],["2019-02-22",32.86,33.0,32.86,33.0,1300.0],["2019-02-25",31.02,34.42,31.02,32.76,1100.0],["2019-02-26",31.83,32.26,31.83,31.9,1100.0],["2019-02-27",32.25,32.74,32.25,32.74,1200.0],["2019-02-28",33.1,33.46,33.1,33.1,1600.0],["2019-03-01",33.15,33.96,33.15,33.5,1500.0],["2019-03-04",33.1,33.51,32.39,32.99,4500.0],["2019-03-05",33.01,33.73,33.01,33.73,800.0],["2019-03-06",34.09,34.1,33.74,33.74,1100.0],["2019-03-07",34.11,34.11,33.7,33.7,700.0],["2019-03-08",34.07,34.44,33.7,34.06,800.0],["2019-03-11",34.39,36.0,34.39,36.0,1000.0],["2019-03-12",35.03,36.89,35.03,36.88,2300.0],["2019-03-13",36.59,38.34,36.32,36.5,9000.0],["2019-03-14",36.28,36.28,34.95,34.95,1300.0],["2019-03-15",34.99,34.99,34.0,34.7,8400.0],["2019-03-18",34.38,34.38,33.72,33.72,900.0],["2019-03-19",34.65,35.1,34.65,34.78,1200.0],["2019-03-20",35.93,35.93,32.3,32.3,4400.0],["2019-03-21",32.89,33.02,31.53,32.25,2200.0],["2019-03-22",32.26,32.26,30.35,30.35,1200.0],["2019-03-25",31.23,31.91,31.23,31.91,1000.0],["2019-03-26",31.5,31.97,31.5,31.61,1400.0],["2019-03-27",31.43,32.84,31.27,31.27,3200.0],["2019-03-28",31.25,31.7,31.25,31.7,1100.0],["2019-03-29",32.42,32.42,31.24,31.24,1300.0],["2019-04-01",31.25,31.65,31.0,31.0,2400.0],["2019-04-02",31.43,32.06,31.34,31.5,3800.0],["2019-04-03",31.91,31.91,31.66,31.8,1000.0],["2019-04-04",32.19,33.0,32.19,32.6,2800.0],["2019-04-05",34.0,34.01,33.01,33.18,2000.0],["2019-04-08",32.22,32.98,32.22,32.25,1000.0],["2019-04-09",33.61,33.61,33.0,33.05,2300.0],["2019-04-10",33.0,33.0,32.57,32.96,1100.0],["2019-04-11",32.7,32.95,32.5,32.5,2900.0],["2019-04-12",32.5,32.5,32.5,32.5,400.0],["2019-04-15",32.5,32.5,32.5,32.5,500.0],["2019-04-16",32.5,32.93,32.5,32.6,1100.0],["2019-04-17",32.17,32.17,32.13,32.13,900.0],["2019-04-18",31.6,31.6,31.6,31.6,300.0],["2019-04-22",32.5,32.5,32.5,32.5,500.0],["2019-04-23",32.5,32.5,32.5,32.5,500.0],["2019-04-24",31.52,31.52,31.52,31.52,500.0],["2019-04-25",32.14,33.02,32.14,33.02,800.0],["2019-04-26",32.5,32.78,32.28,32.78,1400.0],["2019-04-29",31.8,31.86,31.8,31.86,400.0],["2019-04-30",32.15,32.5,31.82,32.5,1900.0],["2019-05-01",32.1,32.4,31.13,31.15,8000.0],["2019-05-02",31.81,31.81,31.16,31.16,3800.0],["2019-05-03",31.21,31.53,31.21,31.53,2000.0],["2019-05-06",32.05,32.05,32.0,32.0,2300.0],["2019-05-07",31.67,31.67,31.55,31.55,700.0],["2019-05-08",31.55,31.55,31.55,31.55,300.0],["2019-05-09",31.55,31.55,31.55,31.55,600.0],["2019-05-10",31.55,31.93,31.55,31.93,600.0],["2019-05-13",31.61,31.61,30.87,30.87,3100.0],["2019-05-14",31.21,31.21,30.61,30.8,3400.0],["2019-05-15",30.51,30.51,30.0,30.2,2500.0],["2019-05-16",30.3,30.7,30.28,30.7,1500.0],["2019-05-17",30.55,30.55,29.0,29.0,2000.0],["2019-05-20",29.17,29.17,27.15,27.15,3100.0],["2019-05-21",28.09,28.26,27.33,28.25,4700.0],["2019-05-22",28.0,28.4,27.97,28.4,1100.0],["2019-05-23",27.8,27.8,27.8,27.8,400.0],["2019-05-24",28.04,28.25,27.8,27.81,4400.0],["2019-05-28",28.47,28.7,28.27,28.51,1900.0],["2019-05-29",28.28,28.28,27.8,27.8,4700.0],["2019-05-30",27.89,28.06,27.75,27.9,2100.0],["2019-05-31",27.75,27.75,27.51,27.51,1300.0],["2019-06-03",27.27,27.27,26.55,26.75,1200.0],["2019-06-04",27.06,27.06,26.28,26.35,4300.0],["2019-06-05",27.61,27.61,26.35,26.35,3200.0],["2019-06-06",26.5,26.54,26.23,26.27,2200.0],["2019-06-07",26.36,26.75,26.17,26.51,4100.0],["2019-06-10",26.25,26.71,26.25,26.71,2900.0],["2019-06-11",27.01,27.01,26.54,27.01,2300.0],["2019-06-12",26.74,26.74,24.66,24.7,10700.0],["2019-06-13",25.17,25.17,24.39,24.86,2900.0],["2019-06-14",24.77,25.37,24.2,24.2,2900.0],["2019-06-17",24.22,24.22,23.0,23.41,8900.0],["2019-06-18",23.45,23.45,22.85,23.0,5800.0],["2019-06-19",23.24,23.41,23.0,23.0,6300.0],["2019-06-20",23.25,23.74,23.1,23.31,3900.0],["2019-06-21",23.25,23.76,23.23,23.23,7500.0],["2019-06-24",23.51,23.84,23.07,23.07,4300.0],["2019-06-25",23.5,24.39,23.38,24.39,2600.0],["2019-06-26",24.04,26.1,24.04,25.4,2700.0],["2019-06-27",24.42,26.64,24.25,24.79,6800.0],["2019-06-28",24.68,26.07,23.27,25.63,46800.0],["2019-07-01",26.0,26.16,25.39,25.91,2900.0],["2019-07-02",25.89,25.91,25.89,25.91,1300.0],["2019-07-03",26.36,26.37,26.36,26.36,500.0],["2019-07-05",27.72,27.72,26.82,26.82,1100.0],["2019-07-08",27.9,28.45,27.48,28.25,1100.0],["2019-07-09",27.3,27.3,26.34,26.34,3700.0],["2019-07-10",26.92,27.01,26.51,26.51,1600.0],["2019-07-11",27.08,27.38,27.0,27.38,1200.0],["2019-07-12",26.83,27.89,26.83,27.15,1700.0],["2019-07-15",27.59,27.59,27.0,27.0,2400.0],["2019-07-16",26.11,26.11,26.11,26.11,1000.0],["2019-07-17",26.0,26.0,26.0,26.0,300.0],["2019-07-18",26.52,26.52,26.48,26.48,900.0],["2019-07-19",26.48,26.48,26.48,26.48,300.0],["2019-07-22",27.3,27.3,26.0,26.0,600.0],["2019-07-23",28.39,31.37,27.0,27.68,10900.0],["2019-07-24",26.43,26.85,24.26,24.29,5800.0],["2019-07-25",25.06,25.76,24.94,24.94,1700.0],["2019-07-26",25.65,25.65,24.75,24.75,3100.0],["2019-07-29",25.95,26.0,25.44,25.44,1400.0],["2019-07-30",25.25,26.11,24.77,25.5,2600.0],["2019-07-31",25.69,26.05,25.33,25.33,2900.0],["2019-08-01",26.04,26.04,24.76,24.76,500.0],["2019-08-02",25.0,25.26,24.85,24.85,1100.0],["2019-08-05",24.7,24.8,24.7,24.8,1400.0],["2019-08-06",24.8,25.5,24.8,24.96,500.0],["2019-08-07",24.74,24.96,24.6,24.6,1200.0],["2019-08-08",25.1,25.1,24.1,24.1,2000.0],["2019-08-09",24.1,24.1,23.72,23.75,600.0],["2019-08-12",24.6,24.6,23.76,23.76,1000.0],["2019-08-13",24.25,24.25,23.69,23.69,1100.0],["2019-08-14",23.17,23.17,23.0,23.0,700.0],["2019-08-15",23.76,24.0,23.76,24.0,500.0],["2019-08-16",24.32,24.32,24.32,24.32,400.0],["2019-08-19",24.0,24.0,23.55,23.55,1000.0],["2019-08-20",24.0,26.42,24.0,26.07,2500.0],["2019-08-21",27.01,28.12,27.01,27.44,3700.0],["2019-08-22",27.4,28.01,27.3,27.3,3100.0],["2019-08-23",26.9,26.9,26.9,26.9,400.0],["2019-08-26",27.93,27.93,27.36,27.64,4300.0],["2019-08-27",27.09,27.76,26.89,26.89,1600.0],["2019-08-28",26.05,27.08,25.54,27.08,3200.0],["2019-08-29",27.91,28.04,27.75,27.75,800.0],["2019-08-30",28.75,30.13,28.75,29.31,1600.0],["2019-09-03",29.26,29.27,28.9,28.9,1400.0],["2019-09-04",28.9,28.9,28.9,28.9,0.0],["2019-09-05",29.33,30.43,29.33,30.03,1700.0],["2019-09-06",30.33,30.34,30.33,30.34,1300.0],["2019-09-09",30.01,31.06,30.01,31.06,600.0],["2019-09-10",31.04,31.32,31.04,31.29,1400.0],["2019-09-11",31.29,31.29,31.29,31.29,0.0],["2019-09-12",32.0,32.0,32.0,32.0,600.0],["2019-09-13",31.75,33.15,31.75,33.0,700.0],["2019-09-16",32.11,32.83,32.11,32.83,500.0],["2019-09-17",32.2,32.4,32.0,32.0,900.0],["2019-09-18",31.5,31.5,31.5,31.5,600.0],["2019-09-19",32.68,32.73,31.89,31.89,1400.0],["2019-09-20",31.85,32.14,31.02,32.13,5300.0],["2019-09-23",32.02,32.43,32.02,32.43,1200.0],["2019-09-24",31.6,31.6,31.6,31.6,400.0],["2019-09-25",31.75,32.25,30.51,30.51,2900.0],["2019-09-26",31.0,31.78,30.98,30.98,1100.0],["2019-09-27",32.2,32.2,30.5,30.5,400.0],["2019-09-30",31.05,31.05,31.05,31.05,400.0],["2019-10-01",31.94,32.11,30.5,30.5,2100.0],["2019-10-02",31.1,31.1,30.5,30.51,1300.0],["2019-10-03",30.5,30.64,30.5,30.64,700.0],["2019-10-04",30.69,30.8,30.49,30.64,3100.0],["2019-10-07",30.5,31.27,30.2,30.31,4100.0],["2019-10-08",29.61,30.42,29.61,30.01,2800.0],["2019-10-09",30.46,30.91,29.89,29.89,3700.0],["2019-10-10",30.45,30.87,29.9,29.9,3400.0],["2019-10-11",30.36,30.7,30.2,30.35,1100.0],["2019-10-14",30.05,30.69,29.34,29.34,4700.0],["2019-10-15",28.9,29.37,28.9,29.1,800.0],["2019-10-16",28.95,28.95,27.34,28.04,3700.0],["2019-10-17",28.5,28.5,27.0,28.5,900.0],["2019-10-18",27.75,28.62,27.6,28.62,1700.0],["2019-10-21",28.57,29.45,28.57,29.45,1400.0],["2019-10-22",29.8,29.8,29.17,29.58,1200.0],["2019-10-23",29.58,29.58,29.58,29.58,200.0],["2019-10-24",30.09,30.6,30.0,30.5,1900.0],["2019-10-25",30.5,30.5,30.5,30.5,900.0],["2019-10-28",30.64,32.37,30.64,32.37,3700.0],["2019-10-29",31.3,31.75,31.3,31.75,800.0],["2019-10-30",31.75,31.75,31.75,31.75,300.0],["2019-10-31",31.38,31.54,31.38,31.54,700.0],["2019-11-01",31.5,32.0,31.5,32.0,800.0],["2019-11-04",32.03,32.03,31.0,31.0,1100.0],["2019-11-05",32.0,32.0,32.0,32.0,900.0],["2019-11-06",32.0,32.0,32.0,32.0,500.0],["2019-11-07",31.5,31.5,31.5,31.5,500.0],["2019-11-08",31.5,31.5,31.0,31.0,900.0],["2019-11-11",31.63,32.0,31.63,32.0,1400.0],["2019-11-12",32.0,32.0,32.0,32.0,0.0],["2019-11-13",31.19,32.24,31.19,32.24,800.0],["2019-11-14",32.0,32.0,32.0,32.0,900.0],["2019-11-15",31.3,31.33,31.26,31.26,900.0],["2019-11-18",31.0,31.95,31.0,31.95,1400.0],["2019-11-19",32.43,32.73,31.18,31.95,1500.0],["2019-11-20",31.7,32.35,31.56,31.56,2400.0],["2019-11-21",32.77,33.22,32.77,33.22,500.0],["2019-11-22",33.05,33.62,33.0,33.62,1400.0],["2019-11-25",34.0,35.02,34.0,34.96,1000.0],["2019-11-26",34.34,34.45,33.76,34.37,2100.0],["2019-11-27",34.44,34.45,33.7,33.7,900.0],["2019-11-29",34.23,34.44,34.23,34.44,500.0],["2019-12-02",34.42,34.71,34.42,34.71,800.0],["2019-12-03",35.41,35.41,35.41,35.41,700.0],["2019-12-04",36.31,36.31,35.91,35.91,800.0],["2019-12-05",36.66,37.35,36.66,37.35,1000.0],["2019-12-06",37.22,38.0,37.21,37.3,1300.0],["2019-12-09",37.23,38.79,37.23,38.79,700.0],["2019-12-10",38.13,39.28,37.97,38.59,1900.0],["2019-12-11",39.07,39.07,37.1,37.1,2500.0],["2019-12-12",37.0,37.0,37.0,37.0,400.0],["2019-12-13",36.95,36.95,36.95,36.95,1100.0],["2019-12-16",36.93,38.41,36.93,38.41,1500.0],["2019-12-17",37.54,38.42,37.5,38.42,4600.0],["2019-12-18",38.13,38.5,37.96,38.5,2200.0],["2019-12-19",37.75,38.49,37.75,38.49,4300.0],["2019-12-20",38.48,39.9,37.61,39.9,10900.0],["2019-12-23",40.0,40.58,39.51,39.52,1600.0],["2019-12-24",40.06,40.06,39.3,40.0,1300.0],["2019-12-26",39.67,40.19,39.44,39.44,1700.0],["2019-12-27",39.47,41.5,39.47,40.9,5200.0],["2019-12-30",41.25,41.25,40.78,40.83,1400.0],["2019-12-31",39.46,40.59,39.46,39.88,900.0],["2020-01-02",39.71,39.86,39.49,39.82,800.0],["2020-01-03",38.99,38.99,38.75,38.75,500.0],["2020-01-06",37.84,37.84,37.51,37.51,600.0],["2020-01-07",37.42,37.42,36.72,36.84,900.0],["2020-01-08",37.12,37.12,36.31,36.84,900.0],["2020-01-09",36.76,36.76,36.49,36.49,500.0],["2020-01-10",36.05,36.05,36.05,36.05,400.0],["2020-01-13",36.0,36.0,36.0,36.0,500.0],["2020-01-14",35.0,35.0,34.25,34.75,1600.0],["2020-01-15",34.39,34.65,33.88,34.65,900.0],["2020-01-16",34.15,34.15,34.15,34.15,400.0],["2020-01-17",33.94,33.95,31.44,31.44,2100.0],["2020-01-21",31.93,31.93,30.1,31.25,3400.0],["2020-01-22",32.25,33.02,32.25,33.02,1200.0],["2020-01-23",33.74,33.74,32.8,32.8,400.0],["2020-01-24",32.52,32.52,32.51,32.51,400.0],["2020-01-27",32.45,32.45,31.85,31.85,1500.0],["2020-01-28",33.02,33.02,32.75,33.02,900.0],["2020-01-29",33.74,33.74,33.74,33.74,500.0],["2020-01-30",33.6,33.67,32.76,32.76,1100.0],["2020-01-31",32.96,32.96,32.25,32.25,900.0],["2020-02-03",33.22,33.22,32.31,32.66,1100.0],["2020-02-04",32.91,33.18,32.91,33.06,800.0],["2020-02-05",34.18,34.18,34.18,34.18,200.0],["2020-02-06",33.5,33.5,33.5,33.5,200.0],["2020-02-07",33.31,33.31,33.2,33.2,600.0],["2020-02-10",33.21,33.3,33.21,33.3,1300.0],["2020-02-11",34.35,34.35,34.35,34.35,300.0],["2020-02-12",34.16,34.19,33.75,33.75,700.0],["2020-02-13",33.59,34.25,33.59,34.25,500.0],["2020-02-14",34.14,34.14,34.14,34.14,300.0],["2020-02-18",33.57,33.75,33.21,33.21,1000.0],["2020-02-19",33.0,33.57,33.0,33.56,1500.0],["2020-02-20",33.52,34.13,33.52,34.13,1300.0],["2020-02-21",34.65,34.65,34.65,34.65,500.0],["2020-02-24",35.42,35.56,33.39,33.39,3900.0],["2020-02-25",34.39,34.39,34.39,34.39,300.0],["2020-02-26",33.84,33.84,33.84,33.84,400.0],["2020-02-27",33.35,33.35,31.9,32.45,3200.0],["2020-02-28",31.75,31.75,31.75,31.75,600.0],["2020-03-02",32.4,32.77,32.4,32.77,800.0],["2020-03-03",33.99,33.99,33.5,33.5,700.0],["2020-03-04",34.5,34.5,34.5,34.5,400.0],["2020-03-05",34.01,34.42,32.42,34.42,900.0],["2020-03-06",33.81,33.81,32.58,32.58,1000.0],["2020-03-09",31.97,33.11,31.89,31.89,1800.0],["2020-03-10",31.28,31.28,28.5,29.35,2400.0],["2020-03-11",28.5,29.36,28.5,29.25,2400.0],["2020-03-12",28.02,28.02,26.55,26.55,4600.0],["2020-03-13",24.89,25.5,24.89,25.5,1200.0],["2020-03-16",23.95,23.95,23.95,23.95,900.0],["2020-03-17",24.6,24.6,22.8,23.08,3100.0],["2020-03-18",23.46,25.0,22.05,23.98,3700.0],["2020-03-19",23.98,24.57,23.98,24.57,2500.0],["2020-03-20",24.75,24.75,16.5,16.5,20400.0],["2020-03-23",16.5,17.25,16.0,16.0,3500.0],["2020-03-24",16.56,17.82,16.56,17.82,4400.0],["2020-03-25",16.98,22.0,16.98,22.0,2500.0],["2020-03-26",22.0,23.0,22.0,22.0,2000.0],["2020-03-27",22.23,22.23,20.19,20.29,1700.0],["2020-03-30",19.1,19.51,19.1,19.51,1100.0],["2020-03-31",19.52,20.51,19.51,20.51,2700.0],["2020-04-01",19.52,19.61,17.01,17.01,2400.0],["2020-04-02",17.86,17.86,17.86,17.86,600.0],["2020-04-03",17.67,19.25,17.67,17.85,2000.0],["2020-04-06",17.91,19.41,17.91,19.41,1400.0],["2020-04-07",18.72,18.72,17.35,17.35,1700.0],["2020-04-08",18.46,20.49,18.46,18.46,1800.0],["2020-04-09",18.52,19.98,18.11,18.68,2300.0],["2020-04-13",18.52,18.52,18.52,18.52,500.0],["2020-04-14",19.18,19.26,18.52,18.52,2000.0],["2020-04-15",18.52,18.52,17.01,17.01,1300.0],["2020-04-16",17.06,17.61,16.5,17.61,2900.0],["2020-04-17",17.21,19.09,17.01,18.0,1800.0],["2020-04-20",17.76,18.55,17.76,18.55,600.0],["2020-04-21",19.0,19.0,17.8,17.8,600.0],["2020-04-22",18.11,18.92,18.11,18.92,700.0],["2020-04-23",18.13,18.18,18.05,18.18,1100.0],["2020-04-24",18.32,18.52,18.32,18.5,600.0],["2020-04-27",18.5,19.36,18.39,18.39,1000.0],["2020-04-28",19.3,19.3,19.3,19.3,500.0],["2020-04-29",21.78,21.78,20.69,20.69,900.0],["2020-04-30",18.87,18.87,18.87,18.87,500.0],["2020-05-01",19.3,19.3,19.3,19.3,700.0],["2020-05-04",20.42,20.42,18.35,18.35,1200.0],["2020-05-05",18.13,18.13,18.13,18.13,500.0],["2020-05-06",18.1,18.3,18.1,18.3,700.0],["2020-05-07",18.5,18.91,18.5,18.91,800.0],["2020-05-08",18.51,20.24,18.51,20.23,1000.0],["2020-05-11",19.7,19.75,17.8,17.8,9600.0],["2020-05-12",18.02,18.02,17.12,17.12,600.0],["2020-05-13",17.1,18.11,16.65,16.65,2900.0],["2020-05-14",17.01,18.01,16.89,18.01,2800.0],["2020-05-15",17.92,17.92,16.85,17.9,1100.0],["2020-05-18",18.79,18.79,18.79,18.79,1100.0],["2020-05-19",18.65,20.65,18.58,19.85,1800.0],["2020-05-20",20.52,21.84,20.5,21.84,2000.0],["2020-05-21",21.65,21.65,21.65,21.65,800.0],["2020-05-22",22.7,22.7,22.7,22.7,600.0],["2020-05-26",23.0,23.0,21.85,21.85,1200.0],["2020-05-27",21.81,21.81,19.82,20.97,2100.0],["2020-05-28",20.69,21.84,20.25,20.5,1500.0],["2020-05-29",19.82,20.41,19.82,20.2,2200.0],["2020-06-01",20.3,23.0,20.3,21.23,2100.0],["2020-06-02",22.95,23.92,22.48,22.48,2500.0],["2020-06-03",24.75,25.0,22.56,23.79,2200.0],["2020-06-04",23.99,23.99,23.15,23.15,600.0],["2020-06-05",24.5,29.0,24.5,28.98,4000.0],["2020-06-08",29.0,29.0,26.9,26.9,2400.0],["2020-06-09",28.9,28.9,26.88,26.88,1800.0],["2020-06-10",27.0,30.0,27.0,28.96,1500.0],["2020-06-11",29.89,30.0,26.89,28.12,3200.0],["2020-06-12",29.06,31.97,28.5,30.74,2700.0],["2020-06-15",30.7,34.1,30.5,34.1,4800.0],["2020-06-16",32.34,36.97,32.34,36.97,1700.0],["2020-06-17",36.8,38.6,36.5,37.21,2300.0],["2020-06-18",40.42,40.42,38.01,39.0,5700.0],["2020-06-19",39.3,39.79,36.15,36.15,10300.0],["2020-06-22",37.9,37.9,34.2,34.7,6100.0],["2020-06-23",34.64,36.98,34.24,35.81,3600.0],["2020-06-24",37.97,37.97,35.0,35.0,3100.0],["2020-06-25",34.43,36.54,34.43,35.45,5300.0],["2020-06-26",35.35,35.35,31.4,31.4,22500.0],["2020-06-29",31.25,33.75,30.31,32.51,5200.0],["2020-06-30",31.78,31.78,30.02,30.02,1300.0],["2020-07-01",29.5,29.5,29.5,29.5,600.0],["2020-07-02",29.99,29.99,29.99,29.99,400.0],["2020-07-06",29.0,29.0,29.0,29.0,500.0],["2020-07-07",30.43,30.43,28.5,28.5,900.0],["2020-07-08",28.96,29.01,28.96,29.01,1200.0],["2020-07-09",26.23,27.4,26.23,27.4,1300.0],["2020-07-10",26.76,27.89,25.26,27.89,4100.0],["2020-07-13",27.48,27.52,27.0,27.0,1300.0],["2020-07-14",25.83,28.5,25.83,28.5,500.0],["2020-07-15",28.52,28.52,27.0,27.0,2100.0],["2020-07-16",27.99,27.99,27.46,27.46,700.0],["2020-07-17",27.17,27.17,26.0,26.0,600.0],["2020-07-20",26.74,26.74,25.14,25.5,2700.0],["2020-07-21",25.0,26.9,25.0,26.9,1400.0],["2020-07-22",26.69,27.15,26.69,27.15,500.0],["2020-07-23",25.6,25.6,25.6,25.6,200.0],["2020-07-24",24.95,24.95,24.95,24.95,1100.0],["2020-07-27",25.9,25.9,24.61,24.61,400.0],["2020-07-28",25.02,25.02,23.85,23.88,2300.0],["2020-07-29",23.9,24.4,23.04,24.0,8800.0],["2020-07-30",23.04,24.0,23.0,23.0,1300.0],["2020-07-31",23.86,24.44,23.5,23.5,2100.0],["2020-08-03",23.66,24.0,23.15,23.15,2600.0],["2020-08-04",23.69,24.2,23.67,23.67,2200.0],["2020-08-05",23.0,24.09,23.0,24.0,900.0],["2020-08-06",23.36,23.36,22.1,22.36,2400.0],["2020-08-07",22.52,24.02,22.52,24.02,1000.0],["2020-08-10",23.88,23.88,23.06,23.06,2600.0],["2020-08-11",23.61,24.05,23.55,23.55,1900.0],["2020-08-12",24.53,25.0,23.75,23.75,2700.0],["2020-08-13",24.12,24.12,23.62,23.62,1800.0],["2020-08-14",24.0,25.0,24.0,25.0,1600.0],["2020-08-17",25.0,25.0,25.0,25.0,0.0],["2020-08-18",24.99,25.28,24.99,25.28,3500.0],["2020-08-19",25.62,26.14,24.8,26.14,2000.0],["2020-08-20",24.5,24.98,24.19,24.98,1600.0],["2020-08-21",24.31,24.74,24.31,24.74,1000.0],["2020-08-24",24.13,24.13,24.13,24.13,400.0],["2020-08-25",24.1,24.1,24.1,24.1,300.0],["2020-08-26",23.28,23.61,23.28,23.3,2500.0],["2020-08-27",24.39,24.39,23.1,23.1,800.0],["2020-08-28",23.97,24.5,23.25,24.5,1000.0],["2020-08-31",23.26,23.85,23.0,23.0,4800.0],["2020-09-01",23.44,23.44,23.15,23.15,900.0],["2020-09-02",23.01,23.01,22.69,23.0,2400.0],["2020-09-03",22.96,24.07,22.96,24.07,3600.0],["2020-09-04",24.49,24.74,23.5,24.74,1000.0],["2020-09-08",23.5,23.5,23.15,23.15,600.0],["2020-09-09",23.18,24.75,23.18,23.5,3500.0],["2020-09-10",23.52,23.63,23.5,23.5,900.0],["2020-09-11",23.52,24.4,23.5,24.0,2400.0],["2020-09-14",24.0,24.89,24.0,24.89,700.0],["2020-09-15",24.32,24.32,24.32,24.32,600.0],["2020-09-16",24.0,24.69,24.0,24.0,2000.0],["2020-09-17",24.0,24.24,22.61,23.99,19900.0],["2020-09-18",23.78,24.21,23.0,24.03,10000.0],["2020-09-21",23.4,25.17,23.4,23.51,6600.0],["2020-09-22",23.56,23.65,23.34,23.5,1900.0],["2020-09-23",23.41,23.88,23.11,23.5,2000.0],["2020-09-24",23.5,23.5,23.5,23.5,0.0],["2020-09-25",22.75,23.0,22.75,23.0,800.0],["2020-09-28",23.23,23.23,23.23,23.23,500.0],["2020-09-29",24.41,25.25,24.25,24.76,7300.0],["2020-09-30",24.9,25.57,24.78,24.93,2000.0],["2020-10-01",25.18,25.18,24.4,24.4,1000.0],["2020-10-02",24.75,25.01,24.75,25.01,500.0],["2020-10-05",25.28,25.45,24.43,24.43,2300.0],["2020-10-06",23.76,23.76,23.76,23.76,500.0],["2020-10-07",24.35,25.14,24.35,25.14,900.0],["2020-10-08",24.82,24.82,23.88,23.88,700.0],["2020-10-09",23.88,23.88,23.88,23.88,0.0],["2020-10-12",25.41,25.41,25.41,25.41,400.0],["2020-10-13",25.41,25.41,25.41,25.41,0.0],["2020-10-14",23.94,23.94,23.94,23.94,200.0],["2020-10-15",24.88,24.88,24.88,24.88,200.0],["2020-10-16",24.86,25.0,24.86,25.0,500.0],["2020-10-19",24.87,24.87,24.87,24.87,300.0],["2020-10-20",24.75,24.75,24.75,24.75,400.0],["2020-10-21",24.23,24.86,24.01,24.48,3900.0],["2020-10-22",24.5,24.5,23.8,23.8,1500.0],["2020-10-23",24.05,24.05,23.48,23.74,3500.0],["2020-10-26",23.84,23.84,23.84,23.84,900.0],["2020-10-27",23.75,23.75,23.32,23.32,700.0],["2020-10-28",23.0,23.03,22.99,23.0,2300.0],["2020-10-29",23.05,23.74,23.05,23.74,900.0],["2020-10-30",22.65,22.65,21.79,22.0,2800.0],["2020-11-02",22.01,23.7,21.75,23.65,4200.0],["2020-11-03",24.3,24.92,24.11,24.92,3400.0],["2020-11-04",24.6,24.6,24.34,24.34,700.0],["2020-11-05",24.05,24.05,24.05,24.05,300.0],["2020-11-06",23.87,24.35,23.87,24.24,1200.0],["2020-11-09",25.74,32.26,25.74,30.3,3900.0],["2020-11-10",30.31,30.31,29.08,29.79,2900.0],["2020-11-11",30.54,30.54,30.54,30.54,500.0],["2020-11-12",28.9,29.5,27.21,27.21,1000.0],["2020-11-13",28.1,28.1,27.61,27.61,800.0],["2020-11-16",28.0,28.0,28.0,28.0,900.0],["2020-11-17",27.23,28.47,27.23,27.72,900.0],["2020-11-18",26.73,28.03,26.73,28.03,800.0],["2020-11-19",27.96,28.77,27.96,28.24,800.0],["2020-11-20",27.94,27.94,27.5,27.5,500.0],["2020-11-23",27.75,27.75,26.71,26.71,900.0],["2020-11-24",28.38,28.5,27.75,27.75,3500.0],["2020-11-25",27.25,27.25,27.25,27.25,500.0],["2020-11-27",26.95,26.95,26.89,26.89,600.0],["2020-11-30",26.43,26.54,26.09,26.09,1800.0],["2020-12-01",26.6,26.95,26.1,26.1,1800.0],["2020-12-02",26.17,26.41,25.38,25.38,1900.0],["2020-12-03",25.55,26.09,25.55,26.09,1200.0],["2020-12-04",26.08,26.24,25.4,25.4,1300.0],["2020-12-07",25.6,27.33,25.6,26.25,7600.0],["2020-12-08",26.19,27.2,26.19,27.2,2500.0],["2020-12-09",27.19,27.33,26.49,26.49,3800.0],["2020-12-10",26.89,27.15,26.89,27.15,600.0],["2020-12-11",26.75,27.5,26.75,27.5,600.0],["2020-12-14",27.28,27.28,26.2,26.2,2700.0],["2020-12-15",25.81,26.87,25.81,26.19,1200.0],["2020-12-16",26.38,26.87,25.74,25.74,7100.0],["2020-12-17",25.15,27.12,25.15,27.12,1000.0],["2020-12-18",27.12,27.12,25.94,25.94,5400.0],["2020-12-21",25.48,26.11,25.25,26.11,1600.0],["2020-12-22",25.63,26.33,25.63,26.33,400.0],["2020-12-23",25.98,25.98,25.5,25.5,900.0],["2020-12-24",25.5,25.5,24.64,24.64,500.0],["2020-12-28",23.77,23.77,23.77,23.77,300.0],["2020-12-29",24.5,25.18,24.5,25.18,1000.0],["2020-12-30",24.02,25.26,23.87,25.26,2200.0],["2020-12-31",25.0,25.0,24.11,24.11,1600.0],["2021-01-04",24.88,25.1,23.78,23.78,2200.0],["2021-01-05",24.17,24.17,22.39,22.39,4000.0],["2021-01-06",23.5,24.19,22.92,22.92,1900.0],["2021-01-07",23.6,23.6,21.49,22.06,4400.0],["2021-01-08",21.9,22.6,21.9,22.6,600.0],["2021-01-11",22.43,22.43,20.34,21.51,3300.0],["2021-01-12",21.51,22.39,21.51,22.07,900.0],["2021-01-13",23.0,23.79,23.0,23.0,1300.0],["2021-01-14",23.15,24.0,23.15,24.0,2200.0],["2021-01-15",23.8,25.0,22.25,22.25,1800.0],["2021-01-19",22.56,24.16,22.56,24.16,1700.0],["2021-01-20",23.26,23.4,22.4,22.4,2100.0],["2021-01-21",22.86,22.86,22.22,22.22,1700.0],["2021-01-22",22.03,23.29,21.86,23.29,2300.0],["2021-01-25",22.71,22.71,21.97,22.01,1700.0],["2021-01-26",21.87,22.54,21.65,21.71,1700.0],["2021-01-27",21.71,22.0,21.71,21.76,3900.0],["2021-01-28",22.35,22.35,20.95,21.42,1700.0],["2021-01-29",21.08,21.39,20.76,21.39,2700.0],["2021-02-01",21.28,21.82,20.55,20.8,1400.0],["2021-02-02",21.09,21.3,21.09,21.1,700.0],["2021-02-03",21.26,22.99,21.26,22.98,3900.0],["2021-02-04",22.3,23.4,22.14,22.92,1100.0],["2021-02-05",23.06,23.06,22.21,23.0,1500.0],["2021-02-08",22.91,22.99,22.48,22.99,2200.0],["2021-02-09",22.52,22.6,22.0,22.19,8800.0],["2021-02-10",22.5,22.9,22.5,22.66,5200.0],["2021-02-11",23.04,24.0,23.04,24.0,6300.0],["2021-02-12",24.1,24.69,23.0,23.0,1200.0],["2021-02-16",23.0,23.62,23.0,23.62,700.0],["2021-02-17",23.25,23.25,22.8,22.8,1600.0],["2021-02-18",22.83,22.83,22.02,22.02,700.0],["2021-02-19",22.43,23.25,22.02,23.25,1100.0],["2021-02-22",22.64,23.04,22.05,22.05,1200.0],["2021-02-23",22.9,22.9,22.05,22.7,13600.0],["2021-02-24",22.7,23.05,22.7,22.99,3300.0],["2021-02-25",22.75,22.75,22.05,22.05,3800.0],["2021-02-26",22.43,22.43,20.8,20.8,4100.0],["2021-03-01",21.53,21.53,21.0,21.43,2100.0],["2021-03-02",21.43,21.82,20.96,21.12,2700.0],["2021-03-03",21.19,21.4,20.95,20.97,1400.0],["2021-03-04",20.8,22.0,20.8,22.0,3000.0],["2021-03-05",21.96,22.0,21.12,22.0,1700.0],["2021-03-08",21.97,22.0,21.19,22.0,2000.0],["2021-03-09",21.6,21.63,21.6,21.61,1300.0],["2021-03-10",21.94,22.49,21.66,22.19,2900.0],["2021-03-11",22.19,22.5,22.19,22.5,1100.0],["2021-03-12",22.23,22.23,21.43,21.85,2200.0],["2021-03-15",21.82,22.62,21.73,22.62,4200.0],["2021-03-16",22.03,22.29,22.03,22.27,1200.0],["2021-03-17",22.5,22.5,21.49,21.49,2400.0],["2021-03-18",22.0,22.42,21.31,22.37,1700.0],["2021-03-19",22.33,23.39,21.64,23.39,6400.0],["2021-03-22",22.25,22.25,21.5,21.5,3900.0],["2021-03-23",21.75,21.75,21.18,21.18,1100.0],["2021-03-24",21.78,22.25,21.21,21.21,4200.0],["2021-03-25",21.17,21.38,21.17,21.38,1600.0],["2021-03-26",21.31,21.87,21.17,21.85,3700.0],["2021-03-29",22.07,22.07,21.51,21.54,1900.0],["2021-03-30",21.6,21.6,21.5,21.5,1400.0],["2021-03-31",21.5,21.83,21.5,21.52,1800.0],["2021-04-01",21.87,22.57,21.51,22.57,1700.0],["2021-04-05",22.66,22.66,21.98,21.98,1000.0],["2021-04-06",21.77,22.52,21.77,22.52,800.0],["2021-04-07",22.52,22.52,21.82,21.82,1600.0],["2021-04-08",21.76,21.78,21.51,21.77,2300.0],["2021-04-09",21.6,21.6,21.5,21.5,500.0],["2021-04-12",21.5,21.5,21.5,21.5,1300.0],["2021-04-13",21.5,21.5,20.87,21.36,4700.0],["2021-04-14",21.13,21.8,21.13,21.35,1900.0],["2021-04-15",21.6,21.6,20.8,20.8,1200.0],["2021-04-16",20.88,20.88,20.75,20.75,1900.0],["2021-04-19",20.75,21.29,20.5,20.5,1400.0],["2021-04-20",20.53,20.53,20.5,20.52,1300.0],["2021-04-21",20.67,20.67,19.8,19.9,5100.0],["2021-04-22",19.85,19.85,18.91,19.4,4600.0],["2021-04-23",19.22,20.27,19.22,19.87,5100.0],["2021-04-26",20.17,21.61,20.17,21.02,3500.0],["2021-04-27",20.5,21.67,20.5,21.67,3400.0],["2021-04-28",21.02,21.02,20.28,20.67,6300.0],["2021-04-29",20.65,22.0,20.05,20.66,3400.0],["2021-04-30",20.29,21.21,20.16,20.21,7300.0],["2021-05-03",20.58,21.18,19.6,21.17,12100.0],["2021-05-04",20.97,21.43,20.9,21.01,2200.0],["2021-05-05",21.16,21.64,21.0,21.64,2000.0],["2021-05-06",21.64,21.84,21.09,21.09,1700.0],["2021-05-07",21.44,21.44,20.9,21.21,1800.0],["2021-05-10",21.51,21.51,20.57,20.57,3000.0],["2021-05-11",20.04,20.35,19.8,20.07,1900.0],["2021-05-12",19.8,19.8,19.55,19.55,3800.0],["2021-05-13",18.61,20.99,18.61,20.03,6600.0],["2021-05-14",20.1,22.11,20.1,22.11,4700.0],["2021-05-17",21.85,29.87,21.5,26.0,38200.0],["2021-05-18",28.4,32.9,28.4,30.0,59300.0],["2021-05-19",30.0,30.0,27.5,27.54,12900.0],["2021-05-20",27.7,28.2,27.7,28.2,9700.0],["2021-05-21",28.2,30.6,28.2,30.31,15100.0],["2021-05-24",30.17,31.24,30.17,31.24,5500.0],["2021-05-25",29.09,29.99,29.09,29.1,3200.0],["2021-05-26",29.14,29.63,28.21,28.44,5200.0],["2021-05-27",28.38,29.0,28.38,28.82,1500.0],["2021-05-28",28.47,29.59,28.47,29.1,2800.0],["2021-06-01",29.1,30.99,29.1,29.6,8600.0],["2021-06-02",29.71,30.87,28.64,30.46,4500.0],["2021-06-03",30.46,31.27,30.2,30.2,4300.0],["2021-06-04",30.84,32.39,30.84,31.69,4600.0],["2021-06-07",31.73,31.73,30.81,31.1,5000.0],["2021-06-08",31.59,31.64,30.51,30.51,7000.0],["2021-06-09",30.5,31.1,29.51,30.51,4100.0],["2021-06-10",30.1,30.81,30.1,30.79,1400.0],["2021-06-11",30.52,32.5,30.5,32.5,8900.0],["2021-06-14",34.0,34.25,31.5,32.5,6200.0],["2021-06-15",32.06,32.74,32.0,32.74,3900.0],["2021-06-16",31.75,32.87,30.75,31.57,4100.0],["2021-06-17",31.59,31.61,30.29,30.29,6100.0],["2021-06-18",30.06,30.83,30.01,30.83,8500.0],["2021-06-21",30.26,30.41,30.01,30.16,9000.0],["2021-06-22",30.03,30.65,29.92,30.65,7600.0],["2021-06-23",30.8,31.84,30.12,30.12,5100.0],["2021-06-24",30.28,30.41,30.01,30.01,5900.0],["2021-06-25",30.05,30.93,29.2,30.47,158200.0],["2021-06-28",31.0,32.5,30.13,32.5,7200.0],["2021-06-29",32.46,32.58,32.21,32.51,2800.0],["2021-06-30",32.5,33.98,32.5,33.77,2300.0],["2021-07-01",34.22,35.11,33.53,33.53,3900.0],["2021-07-02",33.94,33.94,32.5,32.5,1700.0],["2021-07-06",32.5,32.63,30.91,31.49,3000.0],["2021-07-07",31.5,34.43,31.5,34.13,16400.0],["2021-07-08",33.74,33.74,32.33,33.0,1300.0],["2021-07-09",32.9,32.9,32.9,32.9,300.0],["2021-07-12",33.5,34.0,31.86,31.86,2500.0],["2021-07-13",31.85,32.68,31.85,32.68,800.0],["2021-07-14",32.8,33.22,32.19,32.69,14000.0],["2021-07-15",32.64,34.09,31.86,33.6,9400.0],["2021-07-16",33.89,35.7,33.89,35.01,7700.0],["2021-07-19",35.02,36.43,34.66,36.17,9400.0],["2021-07-20",35.82,37.49,35.82,36.52,6900.0],["2021-07-21",36.78,40.31,36.78,38.75,11500.0],["2021-07-22",39.01,39.5,38.77,39.1,7300.0],["2021-07-23",38.6,39.17,38.6,39.12,4400.0],["2021-07-26",38.9,39.63,38.48,38.54,7700.0],["2021-07-27",38.19,38.19,36.59,37.5,5500.0],["2021-07-28",37.0,37.05,36.0,36.0,4500.0],["2021-07-29",35.71,35.71,35.7,35.7,1500.0],["2021-07-30",36.01,36.01,35.71,35.71,1000.0],["2021-08-02",35.71,36.0,35.51,35.62,1800.0],["2021-08-03",35.5,35.62,35.25,35.5,2100.0],["2021-08-04",34.08,35.0,34.08,34.95,800.0],["2021-08-05",33.65,35.07,32.79,34.65,6600.0],["2021-08-06",34.45,35.7,34.42,35.7,3900.0],["2021-08-09",35.39,37.0,35.0,36.63,14800.0],["2021-08-10",35.85,36.8,35.6,36.4,4900.0],["2021-08-11",35.96,37.85,35.96,37.5,5600.0],["2021-08-12",37.5,38.5,36.7,37.0,4300.0],["2021-08-13",37.05,37.56,36.56,37.56,3300.0],["2021-08-16",37.56,37.56,35.4,35.54,4600.0],["2021-08-17",33.87,34.2,33.75,33.81,1700.0],["2021-08-18",34.25,37.2,34.06,35.02,19300.0],["2021-08-19",34.85,36.59,34.43,35.64,6800.0],["2021-08-20",36.06,37.3,34.17,34.85,8000.0],["2021-08-23",36.0,37.1,35.3,36.58,15000.0],["2021-08-24",36.75,36.95,33.0,34.91,20200.0],["2021-08-25",35.2,35.8,35.2,35.39,3200.0],["2021-08-26",35.11,35.4,34.94,35.11,3300.0],["2021-08-27",35.61,35.61,35.0,35.01,1500.0],["2021-08-30",35.5,36.9,35.5,35.92,4000.0],["2021-08-31",35.75,36.98,34.5,34.75,9800.0],["2021-09-01",34.65,35.66,34.3,35.16,24100.0],["2021-09-02",35.77,35.8,35.0,35.3,4300.0],["2021-09-03",34.9,35.57,34.28,34.62,2600.0],["2021-09-07",34.61,35.39,34.45,35.39,1000.0],["2021-09-08",35.56,36.5,34.78,36.01,7000.0],["2021-09-09",37.61,37.61,34.98,35.1,4100.0],["2021-09-10",37.0,37.0,34.0,34.74,4800.0],["2021-09-13",35.5,35.5,35.5,35.5,600.0],["2021-09-14",35.08,36.19,34.03,35.0,4100.0],["2021-09-15",34.64,36.7,34.64,36.21,6900.0],["2021-09-16",35.1,36.7,35.1,36.11,4800.0],["2021-09-17",35.5,36.25,34.0,34.0,14800.0],["2021-09-20",34.67,35.9,34.0,34.77,3500.0],["2021-09-21",34.85,34.85,33.51,33.51,2500.0],["2021-09-22",34.26,35.72,34.0,34.0,10800.0],["2021-09-23",39.0,41.82,38.81,39.85,43500.0],["2021-09-24",39.9,41.11,39.88,40.47,9500.0],["2021-09-27",40.61,42.4,40.61,41.11,13700.0],["2021-09-28",42.0,42.0,40.67,40.67,6000.0],["2021-09-29",40.54,41.8,38.19,38.54,10800.0],["2021-09-30",38.5,40.75,38.5,40.0,2900.0],["2021-10-01",40.18,40.18,37.55,39.02,5500.0],["2021-10-04",39.1,40.57,38.97,39.61,15800.0],["2021-10-05",39.0,40.0,39.0,39.51,11400.0],["2021-10-06",38.96,39.39,38.85,39.2,9000.0],["2021-10-07",39.17,40.0,39.17,39.86,6700.0],["2021-10-08",39.7,39.7,39.1,39.11,3300.0],["2021-10-11",39.13,39.13,38.25,38.68,4300.0],["2021-10-12",38.52,39.7,38.52,39.0,3200.0],["2021-10-13",37.9,39.0,37.9,39.0,1100.0],["2021-10-14",39.4,39.4,38.95,39.0,1600.0],["2021-10-15",39.01,39.01,38.6,38.63,1900.0],["2021-10-18",38.63,39.23,38.63,39.11,2900.0],["2021-10-19",39.0,39.23,38.13,38.99,1500.0],["2021-10-20",38.69,39.25,38.5,38.5,2400.0],["2021-10-21",38.34,38.36,38.34,38.35,600.0],["2021-10-22",38.37,38.37,38.37,38.37,300.0],["2021-10-25",38.45,38.45,37.83,37.83,4900.0],["2021-10-26",37.73,42.92,37.73,38.53,46800.0],["2021-10-27",38.4,39.4,38.4,39.4,700.0],["2021-10-28",38.89,39.0,38.58,38.58,1800.0],["2021-10-29",38.38,38.56,38.0,38.01,4200.0],["2021-11-01",38.03,38.1,38.03,38.06,800.0],["2021-11-02",38.12,38.96,37.89,38.96,1300.0],["2021-11-03",38.98,39.5,38.63,38.63,1400.0],["2021-11-04",38.48,38.48,38.48,38.48,400.0],["2021-11-05",38.48,38.48,38.48,38.48,0.0],["2021-11-08",38.48,38.48,38.48,38.48,0.0],["2021-11-09",37.8,37.8,37.8,37.8,300.0],["2021-11-10",38.38,38.38,38.38,38.38,1400.0],["2021-11-11",38.85,38.85,38.85,38.85,300.0],["2021-11-12",38.23,38.23,38.23,38.23,700.0],["2021-11-15",38.05,38.98,38.05,38.98,2100.0],["2021-11-16",38.98,38.98,38.98,38.98,400.0],["2021-11-17",38.88,38.88,38.88,38.88,600.0],["2021-11-18",38.51,38.51,37.75,37.93,3400.0],["2021-11-19",37.41,37.99,37.41,37.99,700.0],["2021-11-22",38.0,39.19,37.8,38.82,21400.0],["2021-11-23",38.29,39.41,37.5,38.76,5500.0],["2021-11-24",39.08,40.22,38.92,40.22,3300.0],["2021-11-26",40.45,40.45,38.85,39.21,700.0],["2021-11-29",39.7,40.0,39.67,39.8,5400.0],["2021-11-30",39.82,40.2,39.25,40.2,3200.0],["2021-12-01",40.55,40.55,38.55,39.0,12800.0],["2021-12-02",39.0,39.8,37.95,39.42,2000.0],["2021-12-03",39.67,39.67,38.0,38.73,3800.0],["2021-12-06",38.96,39.6,38.96,39.48,800.0],["2021-12-07",38.79,39.53,38.79,39.48,600.0],["2021-12-08",38.79,39.47,38.79,39.0,2500.0],["2021-12-09",38.48,38.48,37.94,37.94,900.0],["2021-12-10",38.02,38.02,38.02,38.02,500.0],["2021-12-13",38.17,38.17,37.91,37.91,600.0],["2021-12-14",38.81,39.0,38.3,38.3,3100.0],["2021-12-15",38.2,38.59,37.2,38.24,6600.0],["2021-12-16",38.85,38.98,38.51,38.51,2400.0],["2021-12-17",38.6,38.99,38.6,38.99,900.0],["2021-12-20",38.1,38.98,38.1,38.98,1700.0],["2021-12-21",39.0,39.67,39.0,39.67,1200.0],["2021-12-22",38.97,38.97,38.18,38.21,1600.0],["2021-12-23",38.21,38.21,38.21,38.21,0.0],["2021-12-27",38.46,39.1,38.46,39.1,1200.0],["2021-12-28",38.79,39.6,38.79,39.0,14700.0],["2021-12-29",39.0,39.77,39.0,39.0,3500.0],["2021-12-30",39.46,40.21,39.46,40.21,3200.0],["2021-12-31",39.67,39.97,39.1,39.1,1200.0],["2022-01-03",39.5,39.94,39.5,39.94,5200.0],["2022-01-04",40.32,40.36,39.5,39.5,13500.0],["2022-01-05",39.08,40.0,39.08,39.64,3900.0],["2022-01-06",39.6,40.36,39.6,40.33,1900.0],["2022-01-07",40.0,40.0,39.61,39.99,1400.0],["2022-01-10",39.74,39.74,39.6,39.6,1000.0],["2022-01-11",39.78,39.95,39.78,39.95,1100.0],["2022-01-12",39.89,40.18,39.75,40.18,1800.0],["2022-01-13",40.07,40.34,40.07,40.25,700.0],["2022-01-14",40.36,40.36,40.36,40.36,400.0],["2022-01-18",39.02,39.51,39.02,39.51,3500.0],["2022-01-19",39.31,39.96,39.0,39.49,1500.0],["2022-01-20",40.1,40.1,38.13,39.34,1700.0],["2022-01-21",39.16,39.16,38.57,38.57,4300.0],["2022-01-24",38.45,38.45,38.0,38.0,1600.0],["2022-01-25",38.69,39.23,38.69,39.12,1100.0],["2022-01-26",39.12,39.12,39.11,39.11,300.0],["2022-01-27",39.11,39.83,38.5,38.5,1000.0],["2022-01-28",38.5,38.5,38.5,38.5,0.0],["2022-01-31",38.5,38.5,38.5,38.5,0.0],["2022-02-01",38.88,39.81,38.88,39.81,2100.0],["2022-02-02",38.97,38.97,38.54,38.54,500.0],["2022-02-03",38.41,39.2,38.41,39.2,700.0],["2022-02-04",38.79,39.1,38.53,38.6,3500.0],["2022-02-07",38.4,38.75,38.4,38.75,1100.0],["2022-02-08",38.96,38.96,38.65,38.65,800.0],["2022-02-09",39.0,39.1,38.7,38.76,2600.0],["2022-02-10",38.76,38.76,38.76,38.76,0.0],["2022-02-11",38.88,38.88,38.88,38.88,200.0],["2022-02-14",38.49,38.49,38.33,38.33,800.0],["2022-02-15",38.3,39.08,38.3,39.08,1100.0],["2022-02-16",39.0,39.41,39.0,39.0,8700.0],["2022-02-17",39.35,39.35,39.35,39.35,3600.0],["2022-02-18",39.3,39.35,39.3,39.35,700.0],["2022-02-22",39.35,39.35,38.31,39.35,5000.0],["2022-02-23",39.34,39.34,39.31,39.33,700.0],["2022-02-24",39.35,39.35,38.89,38.89,900.0],["2022-02-25",38.63,39.3,38.48,38.51,9000.0],["2022-02-28",38.4,38.4,38.4,38.4,1100.0],["2022-03-01",38.62,39.35,37.57,37.57,1500.0],["2022-03-02",38.99,38.99,38.99,38.99,400.0],["2022-03-03",39.05,39.05,38.85,38.89,4600.0],["2022-03-04",38.96,39.1,38.53,38.53,1000.0],["2022-03-07",39.31,39.31,38.5,38.5,500.0],["2022-03-08",37.98,37.98,37.98,37.98,800.0],["2022-03-09",38.83,38.99,38.83,38.99,2500.0],["2022-03-10",38.99,38.99,38.99,38.99,0.0],["2022-03-11",38.99,38.99,38.99,38.99,0.0],["2022-03-14",38.18,38.18,38.18,38.18,600.0],["2022-03-15",38.6,38.98,38.6,38.98,400.0],["2022-03-16",38.69,39.0,38.43,38.43,500.0],["2022-03-17",38.91,38.91,38.28,38.28,900.0],["2022-03-18",38.18,39.35,37.52,39.35,7300.0],["2022-03-21",38.86,38.86,38.86,38.86,800.0],["2022-03-22",38.86,38.86,38.86,38.86,0.0],["2022-03-23",39.42,39.42,39.42,39.42,700.0],["2022-03-24",39.42,39.42,39.42,39.42,0.0],["2022-03-25",37.59,38.28,37.59,37.75,900.0],["2022-03-28",38.32,38.71,38.32,38.71,1400.0],["2022-03-29",39.23,39.39,39.23,39.39,800.0],["2022-03-30",39.39,39.39,39.39,39.39,0.0],["2022-03-31",39.25,39.25,39.03,39.03,1300.0],["2022-04-01",39.12,39.5,39.12,39.5,1500.0],["2022-04-04",39.34,39.5,39.25,39.25,1300.0],["2022-04-05",39.28,39.62,39.28,39.62,1200.0],["2022-04-06",39.32,39.32,37.75,38.35,4900.0],["2022-04-07",38.04,38.18,37.71,38.07,1800.0],["2022-04-08",38.01,38.78,38.01,38.78,1900.0],["2022-04-11",38.31,38.78,37.79,38.16,6100.0],["2022-04-12",38.1,38.1,38.03,38.1,1700.0],["2022-04-13",37.87,38.14,37.35,38.04,2200.0],["2022-04-14",38.03,38.48,38.03,38.25,2100.0],["2022-04-18",38.25,39.72,38.25,38.79,4300.0],["2022-04-19",38.76,39.6,38.76,39.29,5700.0],["2022-04-20",39.26,39.75,39.26,39.33,3600.0],["2022-04-21",39.33,39.48,38.45,38.55,5500.0],["2022-04-22",38.64,39.58,38.5,39.58,9000.0],["2022-04-25",39.03,39.74,38.66,39.74,2100.0],["2022-04-26",39.24,39.73,38.64,38.64,2700.0],["2022-04-27",39.0,39.66,38.49,39.6,4900.0],["2022-04-28",39.21,41.03,38.5,41.03,4000.0],["2022-04-29",40.79,41.39,38.41,40.53,6400.0],["2022-05-02",40.75,41.97,40.75,41.27,4900.0],["2022-05-03",41.15,45.24,40.75,45.24,16000.0],["2022-05-04",44.66,44.66,43.2,43.92,7200.0],["2022-05-05",43.0,43.49,41.29,43.49,6600.0],["2022-05-06",42.86,43.8,41.53,42.84,4800.0],["2022-05-09",42.73,42.73,39.84,41.36,9500.0],["2022-05-10",40.21,41.43,39.21,40.89,7100.0],["2022-05-11",41.28,41.6,41.1,41.1,4100.0],["2022-05-12",41.18,41.98,40.51,41.98,5800.0],["2022-05-13",42.65,43.4,42.16,42.16,5300.0],["2022-05-16",42.65,42.65,41.1,42.43,3100.0],["2022-05-17",42.16,43.74,42.16,43.37,2900.0],["2022-05-18",43.54,45.87,43.54,45.35,6300.0],["2022-05-19",45.5,45.5,44.94,45.18,2400.0],["2022-05-20",45.2,45.57,45.2,45.57,1800.0],["2022-05-23",45.9,46.67,45.9,46.67,2200.0],["2022-05-24",47.0,47.0,45.33,45.85,3200.0],["2022-05-25",45.0,45.0,44.26,44.26,2100.0],["2022-05-26",44.86,45.06,43.76,44.97,3400.0],["2022-05-27",45.5,45.5,45.4,45.4,1200.0],["2022-05-31",45.25,45.5,45.25,45.5,1300.0],["2022-06-01",46.99,46.99,46.39,46.69,3100.0],["2022-06-02",46.06,47.35,45.96,47.0,4400.0],["2022-06-03",45.56,46.9,45.56,46.9,1500.0],["2022-06-06",46.5,47.15,46.13,46.9,12600.0],["2022-06-07",45.52,46.5,45.23,45.23,5900.0],["2022-06-08",44.93,44.93,43.02,43.02,3700.0],["2022-06-09",42.75,42.75,41.66,42.37,2900.0],["2022-06-10",41.98,41.98,40.25,40.25,2200.0],["2022-06-13",40.0,40.0,38.02,38.45,5400.0],["2022-06-14",38.71,38.71,37.01,37.67,17700.0],["2022-06-15",38.73,39.07,37.17,39.07,3300.0],["2022-06-16",38.01,39.39,38.01,39.39,3000.0],["2022-06-17",39.02,41.7,39.02,41.4,14400.0],["2022-06-21",41.6,43.55,41.6,43.2,6900.0],["2022-06-22",43.09,43.25,40.75,40.96,10800.0],["2022-06-23",41.65,43.36,41.0,41.95,14600.0],["2022-06-24",42.02,44.7,39.31,39.96,100800.0],["2022-06-27",40.61,42.4,40.0,40.35,12400.0],["2022-06-28",39.91,41.47,39.91,39.95,2100.0],["2022-06-29",39.86,40.8,39.86,40.49,9800.0],["2022-06-30",39.9,40.07,39.63,39.79,1900.0],["2022-07-01",39.53,39.88,39.44,39.88,2700.0],["2022-07-05",40.02,40.02,39.79,39.83,4200.0],["2022-07-06",39.25,40.12,39.25,39.25,1800.0],["2022-07-07",39.54,39.8,39.54,39.8,700.0],["2022-07-08",40.09,40.59,39.51,39.51,5300.0],["2022-07-11",39.57,40.61,39.57,40.61,2700.0],["2022-07-12",40.81,40.89,40.81,40.89,800.0],["2022-07-13",41.69,41.89,41.69,41.89,400.0],["2022-07-14",41.23,41.23,41.07,41.07,700.0],["2022-07-15",41.25,42.05,41.1,42.05,1400.0],["2022-07-18",41.89,41.89,41.89,41.89,400.0],["2022-07-19",42.59,42.59,42.15,42.5,1100.0],["2022-07-20",41.85,43.29,41.85,42.5,2400.0],["2022-07-21",42.5,46.61,42.5,45.21,15100.0],["2022-07-22",45.0,46.83,43.5,43.5,5000.0],["2022-07-25",43.26,43.3,42.17,43.25,6200.0],["2022-07-26",43.56,43.56,43.25,43.25,1000.0],["2022-07-27",43.0,43.0,42.03,42.03,7000.0],["2022-07-28",42.25,47.76,42.25,44.0,32800.0],["2022-07-29",43.33,43.83,43.0,43.25,14900.0],["2022-08-01",43.7,44.45,43.0,43.21,6000.0],["2022-08-02",42.77,44.33,42.77,43.0,5200.0],["2022-08-03",43.0,44.35,42.75,43.19,22600.0],["2022-08-04",44.14,44.14,43.0,43.57,6700.0],["2022-08-05",43.76,43.88,43.26,43.39,3100.0],["2022-08-08",42.85,43.66,42.85,43.4,1600.0],["2022-08-09",42.89,43.37,42.89,43.27,1100.0],["2022-08-10",43.4,47.3,43.4,45.45,39400.0],["2022-08-11",46.25,46.25,43.6,43.6,8400.0],["2022-08-12",44.0,44.5,43.78,44.0,4600.0],["2022-08-15",44.0,44.0,43.91,43.93,2000.0],["2022-08-16",44.09,44.1,43.88,43.99,4500.0],["2022-08-17",44.35,44.35,44.35,44.35,600.0],["2022-08-18",44.2,44.68,44.2,44.68,7100.0],["2022-08-19",44.28,44.4,43.98,44.0,6100.0],["2022-08-22",43.79,43.79,43.79,43.79,500.0],["2022-08-23",43.98,44.01,43.71,43.71,6400.0],["2022-08-24",43.95,43.95,43.95,43.95,500.0],["2022-08-25",44.03,44.03,43.6,43.7,3000.0],["2022-08-26",43.53,43.8,43.27,43.27,2600.0],["2022-08-29",43.15,43.66,43.15,43.66,900.0],["2022-08-30",43.35,43.35,43.35,43.35,200.0],["2022-08-31",43.0,43.09,42.99,43.0,6200.0],["2022-09-01",42.75,42.75,42.55,42.55,500.0],["2022-09-02",43.0,43.0,42.04,42.04,1500.0],["2022-09-06",42.61,42.61,41.06,41.52,6100.0],["2022-09-07",41.59,41.59,40.08,40.59,4000.0],["2022-09-08",40.31,40.84,39.14,40.37,7900.0],["2022-09-09",39.99,40.7,39.5,39.5,6100.0],["2022-09-12",40.0,40.3,40.0,40.3,3300.0],["2022-09-13",39.79,39.79,39.1,39.4,4900.0],["2022-09-14",39.7,40.14,39.0,39.0,3700.0],["2022-09-15",39.37,40.95,37.82,39.81,12100.0],["2022-09-16",39.34,40.03,37.35,39.52,36000.0],["2022-09-19",39.02,42.36,39.02,42.36,12400.0],["2022-09-20",42.38,44.2,42.38,43.97,20200.0],["2022-09-21",43.85,44.15,42.4,42.74,20200.0],["2022-09-22",42.76,42.76,41.17,41.82,4000.0],["2022-09-23",40.58,40.65,38.84,39.4,11100.0],["2022-09-26",39.37,40.15,38.42,38.96,8900.0],["2022-09-27",39.07,40.25,39.07,39.45,3700.0],["2022-09-28",39.64,40.25,38.95,39.9,9400.0],["2022-09-29",39.7,39.91,39.7,39.7,6100.0],["2022-09-30",39.96,40.35,39.7,40.35,3000.0],["2022-10-03",41.0,42.79,40.34,42.79,23500.0],["2022-10-04",42.77,44.5,42.0,44.29,33600.0],["2022-10-05",44.5,44.5,41.24,41.98,7700.0],["2022-10-06",41.72,41.72,40.05,40.31,13500.0],["2022-10-07",40.2,40.5,39.11,39.16,4400.0],["2022-10-10",40.97,41.3,39.57,39.74,1900.0],["2022-10-11",39.93,40.18,39.74,39.74,4000.0],["2022-10-12",40.18,41.22,40.18,40.6,15900.0],["2022-10-13",40.22,40.6,40.22,40.58,4200.0],["2022-10-14",40.93,41.28,39.81,40.5,4200.0],["2022-10-17",41.09,41.09,39.62,40.75,6300.0],["2022-10-18",40.75,41.0,40.38,40.86,2300.0],["2022-10-19",41.28,41.28,40.09,40.7,4200.0],["2022-10-20",41.0,41.1,40.03,40.14,3800.0],["2022-10-21",40.41,40.75,40.41,40.75,3500.0],["2022-10-24",40.75,40.75,40.66,40.66,1600.0],["2022-10-25",40.5,40.82,40.4,40.82,4500.0],["2022-10-26",40.98,42.5,40.98,41.65,6900.0],["2022-10-27",41.8,41.8,40.5,40.61,2200.0],["2022-10-28",40.5,41.21,40.5,41.21,4400.0],["2022-10-31",41.21,41.21,40.5,41.09,4800.0],["2022-11-01",41.59,41.75,40.04,40.04,7600.0],["2022-11-02",39.86,40.85,39.86,40.61,2400.0],["2022-11-03",40.12,40.72,40.01,40.01,1900.0],["2022-11-04",40.8,40.9,40.67,40.67,2500.0],["2022-11-07",40.1,40.62,40.1,40.62,1400.0],["2022-11-08",40.83,40.83,40.5,40.81,800.0],["2022-11-09",40.8,40.8,40.31,40.31,1500.0],["2022-11-10",41.0,41.96,40.25,41.7,15200.0],["2022-11-11",41.93,41.93,40.89,41.1,12100.0],["2022-11-14",40.89,41.44,39.6,39.72,6800.0],["2022-11-15",40.42,41.5,40.16,40.59,2900.0],["2022-11-16",40.5,40.5,39.72,40.12,1600.0],["2022-11-17",40.09,40.45,39.53,40.21,3300.0],["2022-11-18",40.63,41.0,40.45,40.99,2800.0],["2022-11-21",40.46,41.58,40.05,40.5,10000.0],["2022-11-22",41.27,41.58,41.27,41.54,1200.0],["2022-11-23",41.0,41.25,41.0,41.25,1200.0],["2022-11-25",41.43,41.43,41.43,41.43,500.0],["2022-11-28",41.43,41.75,41.4,41.5,5300.0],["2022-11-29",41.33,41.74,40.53,41.5,11200.0],["2022-11-30",41.5,42.35,41.45,42.35,12200.0],["2022-12-01",42.49,42.94,41.27,42.01,6600.0],["2022-12-02",42.06,42.78,41.5,42.68,14200.0],["2022-12-05",42.01,43.28,42.01,43.28,4600.0],["2022-12-06",42.92,43.59,42.79,43.49,3900.0],["2022-12-07",43.15,43.65,42.51,42.92,8500.0],["2022-12-08",43.14,44.52,42.94,44.0,8000.0],["2022-12-09",47.2,47.2,43.75,44.87,18600.0],["2022-12-12",46.46,46.49,44.75,45.21,15400.0],["2022-12-13",45.83,47.25,45.4,45.72,12000.0],["2022-12-14",45.44,46.02,45.44,45.5,10200.0],["2022-12-15",45.76,46.0,44.44,44.9,13900.0],["2022-12-16",44.68,44.68,42.12,42.12,33800.0],["2022-12-19",42.59,42.75,41.22,41.22,10400.0],["2022-12-20",41.71,43.1,41.5,41.64,18100.0],["2022-12-21",42.16,42.98,42.16,42.97,1300.0],["2022-12-22",42.23,42.23,42.23,42.23,1000.0],["2022-12-23",42.98,43.57,42.98,43.57,700.0],["2022-12-27",42.98,44.49,42.98,44.32,8000.0],["2022-12-28",44.37,44.61,44.06,44.06,5000.0],["2022-12-29",44.07,44.07,43.74,43.88,2300.0],["2022-12-30",43.87,44.18,43.58,44.18,2200.0],["2023-01-03",44.0,44.45,43.5,43.81,19400.0],["2023-01-04",44.23,45.34,43.8,45.34,14500.0],["2023-01-05",44.94,44.94,44.8,44.82,3000.0],["2023-01-06",45.03,45.67,45.03,45.61,1100.0],["2023-01-09",46.0,46.56,45.28,45.28,2600.0],["2023-01-10",45.27,47.32,45.27,47.29,8100.0],["2023-01-11",46.9,47.2,46.28,46.55,4100.0],["2023-01-12",47.24,47.24,47.07,47.07,5200.0],["2023-01-13",46.89,46.94,46.0,46.94,2500.0],["2023-01-17",47.35,47.35,46.0,46.65,3400.0],["2023-01-18",46.05,46.25,44.66,45.07,9800.0],["2023-01-19",44.73,45.75,44.73,45.05,14000.0],["2023-01-20",45.28,45.28,45.24,45.24,1500.0],["2023-01-23",45.04,45.21,44.78,44.99,2200.0],["2023-01-24",44.49,45.37,44.49,45.22,4700.0],["2023-01-25",45.21,45.75,45.0,45.43,5800.0],["2023-01-26",45.63,46.31,44.87,45.93,3600.0],["2023-01-27",45.29,45.65,45.0,45.65,3800.0],["2023-01-30",44.91,45.79,44.55,44.55,13100.0],["2023-01-31",44.8,45.97,44.8,45.5,13800.0],["2023-02-01",45.29,46.13,45.11,45.82,11500.0],["2023-02-02",45.75,45.82,45.35,45.35,9800.0],["2023-02-03",45.69,45.69,45.0,45.11,8400.0],["2023-02-06",45.27,45.27,44.77,44.77,14600.0],["2023-02-07",44.99,45.57,44.48,45.5,5500.0],["2023-02-08",45.16,45.68,44.5,45.5,9900.0],["2023-02-09",45.99,46.29,45.71,46.18,5900.0],["2023-02-10",46.0,46.31,46.0,46.31,6000.0],["2023-02-13",46.16,46.42,45.81,45.88,3400.0],["2023-02-14",45.87,46.0,45.63,45.63,1100.0],["2023-02-15",45.27,45.34,45.15,45.34,1300.0],["2023-02-16",44.5,45.47,44.44,45.01,5400.0],["2023-02-17",44.5,45.37,44.5,45.37,6800.0],["2023-02-21",45.0,45.4,44.54,44.8,3100.0],["2023-02-22",44.53,45.0,44.53,44.81,5400.0],["2023-02-23",44.84,45.2,44.53,44.78,5400.0],["2023-02-24",44.16,44.63,44.16,44.63,2200.0],["2023-02-27",44.95,44.95,44.03,44.03,3500.0],["2023-02-28",44.06,44.32,43.61,43.61,2500.0],["2023-03-01",43.86,44.2,43.48,43.48,2900.0],["2023-03-02",44.23,44.23,43.24,43.24,3500.0],["2023-03-03",43.37,43.64,43.08,43.63,4500.0],["2023-03-06",43.93,44.12,43.59,44.12,3000.0],["2023-03-07",43.8,44.42,43.75,43.87,3100.0],["2023-03-08",44.07,44.46,44.05,44.46,2000.0],["2023-03-09",44.35,44.5,43.29,43.29,2200.0],["2023-03-10",43.63,43.63,42.32,43.03,3900.0],["2023-03-13",42.36,42.5,41.43,41.43,6300.0],["2023-03-14",42.33,43.19,41.7,42.63,13300.0],["2023-03-15",42.1,43.33,42.1,42.87,6300.0],["2023-03-16",42.95,45.07,42.39,44.8,17000.0],["2023-03-17",44.0,44.33,42.4,43.72,11600.0],["2023-03-20",44.85,45.44,44.0,45.2,7300.0],["2023-03-21",45.41,45.75,43.26,44.03,13100.0],["2023-03-22",43.99,43.99,42.55,42.55,9800.0],["2023-03-23",42.72,43.23,42.21,42.21,2400.0],["2023-03-24",41.75,42.25,41.75,42.25,1800.0],["2023-03-27",42.83,42.83,41.82,41.91,3800.0],["2023-03-28",41.11,41.3,41.11,41.25,2100.0],["2023-03-29",41.25,41.44,41.02,41.02,1800.0],["2023-03-30",40.12,41.85,40.12,41.61,1100.0],["2023-03-31",42.39,42.39,42.39,42.39,1000.0],["2023-04-03",41.99,41.99,38.5,39.3,21100.0],["2023-04-04",38.9,39.49,38.46,38.46,9400.0],["2023-04-05",38.6,38.64,38.6,38.6,1300.0],["2023-04-06",38.2,38.53,37.52,37.8,3500.0],["2023-04-10",37.56,39.77,37.56,39.65,10000.0],["2023-04-11",39.39,39.98,39.27,39.27,4500.0],["2023-04-12",39.3,39.72,39.08,39.08,1700.0],["2023-04-13",39.03,40.07,38.48,38.6,7500.0],["2023-04-14",38.85,39.25,37.6,38.62,6300.0],["2023-04-17",38.3,38.47,38.3,38.33,1500.0],["2023-04-18",38.61,38.61,36.86,37.34,22600.0],["2023-04-19",37.2,37.8,36.97,37.02,7300.0],["2023-04-20",37.55,37.6,37.4,37.54,2400.0],["2023-04-21",37.23,37.23,36.7,36.82,2700.0],["2023-04-24",36.14,36.31,34.96,35.19,15200.0],["2023-04-25",36.0,36.5,35.35,35.65,14700.0],["2023-04-26",36.0,36.52,36.0,36.4,1900.0],["2023-04-27",36.48,36.48,36.0,36.4,2900.0],["2023-04-28",36.24,36.48,36.0,36.45,5200.0],["2023-05-01",36.48,37.26,36.04,36.78,7400.0],["2023-05-02",36.5,36.66,36.04,36.04,1800.0],["2023-05-03",36.75,36.75,36.03,36.03,1800.0],["2023-05-04",36.0,36.0,35.12,35.16,4700.0],["2023-05-05",35.56,36.64,35.17,35.38,6100.0],["2023-05-08",35.14,35.36,35.01,35.01,2700.0],["2023-05-09",36.23,36.23,35.29,35.29,1800.0],["2023-05-10",35.35,35.6,35.3,35.36,1400.0],["2023-05-11",35.22,35.22,35.18,35.18,800.0],["2023-05-12",35.0,36.48,35.0,36.4,4800.0],["2023-05-15",36.4,36.95,35.46,36.75,3700.0],["2023-05-16",36.86,36.86,36.0,36.13,3300.0],["2023-05-17",36.71,36.95,35.78,36.59,5300.0],["2023-05-18",36.95,36.95,36.7,36.7,1600.0],["2023-05-19",36.94,37.87,36.49,36.76,4900.0],["2023-05-22",36.75,40.22,36.25,38.6,16400.0],["2023-05-23",38.98,39.83,38.77,38.77,3000.0],["2023-05-24",39.0,39.0,37.74,37.74,2800.0],["2023-05-25",37.77,37.85,36.84,36.84,2100.0],["2023-05-26",36.62,36.97,35.77,36.97,2100.0],["2023-05-30",36.52,36.94,36.29,36.52,1500.0],["2023-05-31",36.5,36.52,35.19,36.0,4100.0],["2023-06-01",36.07,37.5,36.07,37.16,5000.0],["2023-06-02",37.5,38.11,37.49,38.11,6400.0],["2023-06-05",38.12,38.17,37.25,37.63,2900.0],["2023-06-06",37.61,38.17,37.61,38.0,3800.0],["2023-06-07",38.0,38.0,37.52,37.96,4900.0],["2023-06-08",37.93,38.0,37.22,37.81,4800.0],["2023-06-09",37.62,37.96,36.16,36.82,4300.0],["2023-06-12",37.0,37.23,37.0,37.23,2000.0],["2023-06-13",37.5,37.64,36.82,37.64,2600.0],["2023-06-14",37.57,37.79,37.33,37.57,2600.0],["2023-06-15",37.53,37.84,37.04,37.84,2800.0],["2023-06-16",37.96,37.98,37.69,37.98,6500.0],["2023-06-20",37.25,38.0,36.21,37.98,3100.0],["2023-06-21",37.78,37.78,37.47,37.62,2600.0],["2023-06-22",37.83,37.83,37.83,37.83,1300.0],["2023-06-23",37.5,37.5,36.33,36.93,57800.0],["2023-06-26",36.92,36.92,36.67,36.67,3200.0],["2023-06-27",36.81,36.81,35.76,36.42,2800.0],["2023-06-28",36.15,36.98,36.15,36.98,3300.0],["2023-06-29",37.59,37.79,37.25,37.79,3900.0],["2023-06-30",37.79,37.79,36.63,36.63,5400.0],["2023-07-03",36.6,36.99,36.6,36.99,2200.0],["2023-07-05",35.89,36.89,35.89,36.49,2000.0],["2023-07-06",36.24,36.38,35.45,35.45,6100.0],["2023-07-07",35.65,36.4,35.25,36.4,9800.0],["2023-07-10",35.81,35.81,35.46,35.66,2700.0],["2023-07-11",35.72,35.72,35.21,35.68,2200.0],["2023-07-12",35.49,35.9,35.0,35.84,9800.0],["2023-07-13",35.5,35.85,35.01,35.85,5100.0],["2023-07-14",35.39,35.46,35.03,35.04,2800.0],["2023-07-17",35.29,35.29,34.48,34.88,3000.0],["2023-07-18",34.75,34.75,34.72,34.72,1900.0],["2023-07-19",34.68,34.71,34.08,34.64,4600.0],["2023-07-20",34.21,34.99,34.21,34.95,5900.0],["2023-07-21",35.0,35.0,34.8,34.8,2200.0],["2023-07-24",34.98,34.98,34.82,34.82,800.0],["2023-07-25",34.62,34.62,34.62,34.62,600.0],["2023-07-26",34.89,35.0,34.38,34.38,3300.0],["2023-07-27",34.47,34.8,34.47,34.72,2200.0],["2023-07-28",35.0,35.0,34.55,34.99,2500.0],["2023-07-31",34.0,34.99,34.0,34.99,1600.0],["2023-08-01",34.8,34.8,34.76,34.76,700.0],["2023-08-02",34.49,34.49,34.49,34.49,900.0],["2023-08-03",34.46,35.0,33.91,35.0,10700.0],["2023-08-04",34.93,35.0,34.35,34.51,2200.0],["2023-08-07",34.88,34.88,34.6,34.88,1000.0],["2023-08-08",34.53,34.53,34.53,34.53,400.0],["2023-08-09",34.63,34.84,34.63,34.84,1400.0],["2023-08-10",35.0,35.0,34.4,35.0,4900.0],["2023-08-11",35.0,35.0,34.15,35.0,4700.0],["2023-08-14",34.75,34.75,34.56,34.56,800.0],["2023-08-15",34.38,34.38,34.38,34.38,700.0],["2023-08-16",34.17,35.0,34.17,34.5,5200.0],["2023-08-17",34.81,34.87,34.45,34.45,3600.0],["2023-08-18",34.23,34.8,34.23,34.62,1700.0],["2023-08-21",34.66,34.89,34.4,34.52,2300.0],["2023-08-22",34.4,34.5,34.4,34.41,1500.0],["2023-08-23",34.5,34.5,34.28,34.28,2000.0],["2023-08-24",34.33,34.33,34.28,34.28,1300.0],["2023-08-25",34.75,34.75,34.73,34.73,1000.0],["2023-08-28",34.07,34.07,34.07,34.07,700.0],["2023-08-29",34.23,34.63,34.23,34.63,900.0],["2023-08-30",33.91,34.4,33.91,34.2,1900.0],["2023-08-31",34.26,34.4,34.22,34.33,2200.0],["2023-09-01",34.26,34.26,33.93,34.1,2100.0],["2023-09-05",34.11,34.31,33.89,33.89,7700.0],["2023-09-06",33.89,33.89,33.35,33.35,1100.0],["2023-09-07",33.31,33.33,32.23,33.21,10900.0],["2023-09-08",33.0,33.85,33.0,33.21,3000.0],["2023-09-11",33.37,33.37,32.14,32.69,2400.0],["2023-09-12",32.8,32.9,32.8,32.85,1400.0],["2023-09-13",31.63,31.91,27.52,27.58,48300.0],["2023-09-14",28.16,29.69,28.16,29.5,7000.0],["2023-09-15",29.21,30.39,29.2,30.17,21200.0],["2023-09-18",29.74,30.6,29.29,29.54,5800.0],["2023-09-19",29.99,30.64,29.87,30.61,3800.0],["2023-09-20",30.41,31.0,29.52,30.41,4800.0],["2023-09-21",30.07,30.07,30.07,30.07,1200.0],["2023-09-22",30.3,30.5,30.0,30.33,1500.0],["2023-09-25",30.62,30.62,30.25,30.25,1300.0],["2023-09-26",30.0,30.17,29.51,29.77,4400.0],["2023-09-27",29.71,29.83,29.71,29.83,1700.0],["2023-09-28",29.83,30.0,29.75,30.0,1900.0],["2023-09-29",30.0,30.62,30.0,30.62,4200.0],["2023-10-02",30.54,31.0,30.1,30.1,1300.0],["2023-10-03",30.04,30.71,30.0,30.71,4600.0],["2023-10-04",30.29,30.29,29.76,29.92,3800.0],["2023-10-05",29.76,30.08,29.76,30.08,4600.0],["2023-10-06",30.16,30.16,28.51,28.51,5500.0],["2023-10-09",29.01,29.01,27.41,27.75,6900.0],["2023-10-10",27.81,28.0,27.79,27.88,9000.0],["2023-10-11",27.99,28.0,27.81,27.81,2900.0],["2023-10-12",27.81,27.96,27.65,27.65,2700.0],["2023-10-13",27.67,27.7,27.51,27.51,1300.0],["2023-10-16",27.99,28.0,27.23,27.99,7300.0],["2023-10-17",27.65,29.51,27.36,29.46,18600.0],["2023-10-18",29.63,30.46,29.5,29.5,7800.0],["2023-10-19",30.0,30.2,28.16,28.16,5100.0],["2023-10-20",28.22,29.83,28.22,29.02,4500.0],["2023-10-23",28.34,28.95,28.34,28.95,2400.0],["2023-10-24",29.06,29.3,28.6,28.9,5900.0],["2023-10-25",28.92,30.19,28.68,28.68,5700.0],["2023-10-26",29.3,30.26,29.25,29.52,1600.0],["2023-10-27",29.2,29.2,28.72,28.72,3100.0],["2023-10-30",29.15,29.57,29.15,29.57,1800.0],["2023-10-31",29.36,30.38,29.0,30.38,5100.0],["2023-11-01",30.25,30.25,29.76,29.76,1200.0],["2023-11-02",30.3,30.3,29.99,30.21,2800.0],["2023-11-03",30.3,30.73,30.3,30.73,2000.0],["2023-11-06",30.71,30.71,30.06,30.11,4100.0],["2023-11-07",30.2,30.36,29.56,30.14,2900.0],["2023-11-08",29.84,30.4,29.84,29.99,3300.0],["2023-11-09",30.0,30.1,30.0,30.0,1200.0],["2023-11-10",30.3,30.3,29.88,30.06,2500.0],["2023-11-13",30.1,30.86,29.8,30.29,4800.0],["2023-11-14",29.25,31.95,29.25,31.27,7200.0],["2023-11-15",31.35,31.35,30.53,30.98,2200.0],["2023-11-16",31.36,31.36,29.62,30.25,3300.0],["2023-11-17",30.21,31.6,30.21,30.21,4000.0],["2023-11-20",31.04,31.8,31.04,31.56,1300.0],["2023-11-21",31.5,31.7,30.96,31.28,1300.0],["2023-11-22",31.15,31.7,30.6,31.09,1300.0],["2023-11-24",31.49,33.05,31.49,32.45,700.0],["2023-11-27",32.21,32.25,31.25,31.25,2700.0],["2023-11-28",32.46,32.92,31.7,32.9,7600.0],["2023-11-29",32.77,33.27,32.27,33.27,3000.0],["2023-11-30",32.75,32.85,32.53,32.85,4000.0],["2023-12-01",33.18,33.41,33.18,33.21,2800.0],["2023-12-04",33.31,33.97,31.25,31.27,11100.0],["2023-12-05",31.26,31.96,30.22,30.76,4100.0],["2023-12-06",30.76,32.38,30.04,30.1,5700.0],["2023-12-07",30.76,30.76,30.18,30.38,5100.0],["2023-12-08",30.3,30.99,30.01,30.55,3000.0],["2023-12-11",30.4,30.58,29.95,30.22,12100.0],["2023-12-12",30.05,30.75,30.05,30.25,4200.0],["2023-12-13",30.09,31.89,30.09,31.89,7200.0],["2023-12-14",31.87,33.1,31.41,33.03,8300.0],["2023-12-15",33.2,34.5,32.33,34.0,33700.0],["2023-12-18",34.86,34.86,33.34,34.34,8700.0],["2023-12-19",34.34,35.16,34.04,34.6,6500.0],["2023-12-20",34.23,34.61,34.2,34.6,16600.0],["2023-12-21",35.21,35.21,35.05,35.05,1600.0],["2023-12-22",35.0,35.1,34.38,35.06,7000.0],["2023-12-26",36.16,36.16,35.17,35.17,2000.0],["2023-12-27",34.89,34.89,33.4,33.4,1400.0],["2023-12-28",33.52,34.8,33.52,34.56,5700.0],["2023-12-29",34.76,34.76,34.56,34.56,2300.0],["2024-01-02",34.17,35.68,34.17,35.51,5700.0],["2024-01-03",35.88,37.57,35.83,36.85,8700.0],["2024-01-04",37.16,37.47,36.61,37.43,3400.0],["2024-01-05",37.64,38.1,37.11,38.08,15300.0],["2024-01-08",38.38,38.38,37.88,37.88,4500.0],["2024-01-09",37.56,38.27,37.56,37.99,3300.0],["2024-01-10",38.01,39.05,38.01,38.87,4400.0],["2024-01-11",39.4,40.15,39.0,39.32,5500.0],["2024-01-12",39.85,39.85,39.55,39.55,1300.0],["2024-01-16",39.6,39.83,39.1,39.23,12600.0],["2024-01-17",39.89,39.89,39.1,39.23,3700.0],["2024-01-18",39.51,40.01,39.0,39.0,7700.0],["2024-01-19",38.77,39.02,38.02,39.02,28100.0],["2024-01-22",39.02,39.4,39.02,39.16,2200.0],["2024-01-23",39.51,39.76,39.35,39.61,4500.0],["2024-01-24",40.0,40.6,40.0,40.41,3500.0],["2024-01-25",40.66,40.66,40.22,40.46,1800.0],["2024-01-26",40.26,40.46,40.26,40.46,1400.0],["2024-01-29",43.4,43.4,40.81,40.81,3100.0],["2024-01-30",40.27,40.81,39.73,39.73,2700.0],["2024-01-31",39.73,39.73,39.73,39.73,3000.0],["2024-02-01",39.64,39.88,39.64,39.88,2700.0],["2024-02-02",39.89,39.89,39.89,39.89,700.0],["2024-02-05",39.8,39.82,39.45,39.45,3000.0],["2024-02-06",39.45,39.5,39.27,39.5,7600.0],["2024-02-07",39.94,39.94,38.36,39.5,4300.0],["2024-02-08",38.02,39.75,38.02,39.75,2600.0],["2024-02-09",39.75,40.0,39.75,40.0,2400.0],["2024-02-12",40.0,40.0,39.36,39.36,2500.0],["2024-02-13",39.35,39.4,38.91,38.99,16800.0],["2024-02-14",39.98,40.0,39.0,39.5,4000.0],["2024-02-15",39.5,39.98,39.25,39.98,3500.0],["2024-02-16",39.45,39.65,37.4,37.4,6500.0],["2024-02-20",37.3,38.75,37.3,38.71,4400.0],["2024-02-21",39.13,39.37,39.0,39.1,5500.0],["2024-02-22",39.1,39.54,37.82,38.51,5700.0],["2024-02-23",38.75,38.75,38.4,38.6,2800.0],["2024-02-26",37.5,37.5,37.16,37.16,4000.0],["2024-02-27",37.68,38.3,37.68,37.68,1100.0],["2024-02-28",37.32,37.76,37.32,37.76,1000.0],["2024-02-29",38.27,39.5,37.76,38.87,5600.0],["2024-03-01",39.0,39.06,38.72,39.06,3100.0],["2024-03-04",39.0,39.0,37.75,38.5,3000.0],["2024-03-05",38.5,38.51,38.25,38.25,2000.0],["2024-03-06",38.34,38.34,38.34,38.34,800.0],["2024-03-07",38.7,38.7,38.7,38.7,1000.0],["2024-03-08",38.7,38.8,38.66,38.8,3700.0],["2024-03-11",39.51,39.51,39.0,39.29,6400.0],["2024-03-12",39.29,39.29,39.29,39.29,900.0],["2024-03-13",39.8,39.89,39.77,39.77,1300.0],["2024-03-14",39.53,39.53,39.45,39.45,2400.0],["2024-03-15",39.45,41.34,37.25,37.25,17800.0],["2024-03-18",37.66,38.34,36.01,36.71,11700.0],["2024-03-19",37.5,37.77,37.36,37.36,2100.0],["2024-03-20",36.99,38.2,36.99,38.2,2600.0],["2024-03-21",39.49,39.75,38.25,39.61,8800.0],["2024-03-22",39.21,39.5,38.36,38.36,5900.0],["2024-03-25",37.8,37.8,37.19,37.19,2300.0],["2024-03-26",38.0,38.0,37.49,37.49,1300.0],["2024-03-27",37.43,37.87,37.02,37.87,2500.0],["2024-03-28",37.6,38.1,37.6,37.65,1900.0],["2024-04-01",37.51,37.51,36.21,36.21,3600.0],["2024-04-02",35.78,36.87,35.78,36.87,3400.0],["2024-04-03",36.39,37.25,36.29,36.29,5700.0],["2024-04-04",36.31,37.26,35.8,36.0,21400.0],["2024-04-05",36.18,36.5,35.83,35.83,6900.0],["2024-04-08",36.3,36.3,35.56,35.56,9400.0],["2024-04-09",35.9,35.9,35.89,35.89,1300.0],["2024-04-10",35.6,35.6,35.6,35.6,1800.0],["2024-04-11",35.93,35.93,35.0,35.0,6800.0],["2024-04-12",34.92,35.0,34.39,34.39,1300.0],["2024-04-15",33.7,34.09,32.74,33.27,4100.0],["2024-04-16",33.27,33.39,32.71,32.71,1500.0],["2024-04-17",32.01,32.56,31.79,32.3,4700.0],["2024-04-18",31.39,32.3,31.39,31.88,3400.0],["2024-04-19",31.59,31.88,31.59,31.86,2300.0],["2024-04-22",31.85,31.86,31.45,31.48,1600.0],["2024-04-23",31.49,31.49,31.25,31.39,2100.0],["2024-04-24",31.06,31.06,29.57,30.29,4600.0],["2024-04-25",29.45,29.93,29.0,29.2,19100.0],["2024-04-26",29.19,29.2,28.64,28.96,7700.0],["2024-04-29",28.64,29.1,28.24,28.75,36400.0],["2024-04-30",29.75,29.75,28.51,28.65,4800.0],["2024-05-01",28.65,29.14,28.6,28.62,5900.0],["2024-05-02",28.85,29.3,28.23,28.23,5400.0],["2024-05-03",28.61,28.61,27.66,28.21,14400.0],["2024-05-06",28.2,28.31,27.91,28.21,20800.0],["2024-05-07",28.21,29.18,28.16,28.72,30000.0],["2024-05-08",28.33,29.29,28.33,29.29,500.0],["2024-05-09",29.55,30.92,29.55,30.56,2600.0],["2024-05-10",30.28,30.28,27.21,28.35,9800.0],["2024-05-13",28.2,28.2,27.19,27.69,8300.0],["2024-05-14",28.0,28.67,28.0,28.41,3100.0],["2024-05-15",28.5,28.5,28.41,28.41,1400.0],["2024-05-16",28.25,28.61,28.15,28.45,3000.0],["2024-05-17",28.39,28.39,28.0,28.3,3100.0],["2024-05-20",28.5,28.5,27.72,28.29,7000.0],["2024-05-21",28.23,28.29,28.14,28.15,2400.0],["2024-05-22",28.15,28.42,27.79,28.24,4900.0],["2024-05-23",28.15,28.66,27.94,28.32,28400.0],["2024-05-24",27.94,28.25,27.72,28.01,4100.0],["2024-05-28",27.85,28.16,27.8,27.81,4500.0],["2024-05-29",27.54,27.54,27.51,27.51,1300.0],["2024-05-30",27.65,29.48,27.65,28.58,6200.0],["2024-05-31",29.45,29.48,29.13,29.21,3400.0],["2024-06-03",29.49,29.49,28.78,28.78,1400.0],["2024-06-04",28.23,29.11,28.23,28.28,1600.0],["2024-06-05",28.25,28.89,27.96,28.89,2800.0],["2024-06-06",27.63,28.87,27.51,28.6,2600.0],["2024-06-07",28.28,28.84,28.28,28.84,8100.0],["2024-06-10",28.8,29.17,28.8,29.1,1900.0],["2024-06-11",28.89,28.89,28.89,28.89,1000.0],["2024-06-12",29.34,29.34,29.0,29.02,1700.0],["2024-06-13",29.0,29.0,28.77,28.78,1000.0],["2024-06-14",28.45,28.45,28.45,28.45,1300.0],["2024-06-17",28.3,28.78,28.0,28.0,5600.0],["2024-06-18",28.71,28.71,28.15,28.15,1400.0],["2024-06-20",28.75,28.75,28.65,28.65,1200.0],["2024-06-21",28.75,29.33,27.61,28.75,5700.0],["2024-06-24",27.82,27.82,27.82,27.82,1000.0],["2024-06-25",28.0,28.5,28.0,28.45,1400.0],["2024-06-26",28.34,28.45,27.91,28.37,2900.0],["2024-06-27",28.25,28.34,28.2,28.23,1700.0],["2024-06-28",28.4,28.4,27.04,27.73,25900.0],["2024-07-01",27.93,29.67,27.84,28.5,43700.0],["2024-07-02",28.25,29.0,28.25,28.4,5000.0],["2024-07-03",28.65,28.83,28.15,28.5,2000.0],["2024-07-05",28.25,29.82,28.01,28.4,6200.0],["2024-07-08",28.4,29.07,28.25,28.8,8300.0],["2024-07-09",28.8,29.01,28.04,28.58,8500.0],["2024-07-10",28.37,29.18,28.25,28.81,14900.0],["2024-07-11",29.09,29.38,29.09,29.35,6200.0],["2024-07-12",29.41,29.57,29.03,29.55,3000.0],["2024-07-15",29.79,29.95,29.79,29.95,4200.0],["2024-07-16",29.65,30.39,29.51,30.39,7400.0],["2024-07-17",30.34,31.02,30.0,30.59,13700.0],["2024-07-18",30.2,31.18,29.53,30.17,11200.0],["2024-07-19",30.26,30.83,30.17,30.17,2200.0],["2024-07-22",29.5,30.93,29.5,30.56,2600.0],["2024-07-23",31.17,31.28,30.85,30.85,2700.0],["2024-07-24",30.59,30.77,30.59,30.59,2600.0],["2024-07-25",30.9,30.96,30.55,30.55,2100.0],["2024-07-26",31.04,31.28,30.77,31.16,1900.0],["2024-07-29",31.16,31.16,30.73,31.0,3000.0],["2024-07-30",30.96,31.51,30.7,31.17,4500.0],["2024-07-31",30.99,31.92,30.66,31.44,2400.0],["2024-08-01",30.84,30.84,30.24,30.24,3300.0],["2024-08-02",29.85,31.82,29.5,29.5,1300.0],["2024-08-05",28.7,28.82,28.11,28.19,3200.0],["2024-08-06",28.04,28.99,28.04,28.78,3500.0],["2024-08-07",28.71,28.71,28.71,28.71,600.0],["2024-08-08",29.98,30.21,29.98,30.21,900.0],["2024-08-09",29.67,29.67,29.05,29.17,2200.0],["2024-08-12",29.4,29.42,29.3,29.3,1700.0],["2024-08-13",28.0,29.28,28.0,29.28,600.0],["2024-08-14",29.39,29.39,28.97,28.97,1000.0],["2024-08-15",29.37,29.55,29.37,29.55,800.0],["2024-08-16",29.7,29.73,28.86,29.73,1600.0],["2024-08-19",29.33,29.33,29.33,29.33,800.0],["2024-08-20",29.7,29.7,29.56,29.56,500.0],["2024-08-21",29.79,29.79,29.79,29.79,300.0],["2024-08-22",29.24,29.24,29.24,29.24,400.0],["2024-08-23",29.69,30.15,27.37,30.15,3500.0],["2024-08-26",29.5,30.08,29.1,30.08,5800.0],["2024-08-27",30.14,30.14,29.66,29.66,300.0],["2024-08-28",29.67,29.75,29.67,29.75,500.0],["2024-08-29",29.75,30.1,29.75,30.1,900.0],["2024-08-30",29.52,30.07,28.65,30.07,2900.0],["2024-09-03",28.02,28.05,28.02,28.05,1100.0],["2024-09-04",29.4,29.4,28.01,28.83,1900.0],["2024-09-05",28.02,28.6,27.52,28.6,1700.0],["2024-09-06",28.47,28.47,27.69,27.69,3400.0],["2024-09-09",27.99,28.41,27.99,28.41,1200.0],["2024-09-10",28.75,28.75,28.1,28.74,2200.0],["2024-09-11",28.01,28.11,28.01,28.11,600.0],["2024-09-12",28.01,28.27,28.01,28.27,600.0],["2024-09-13",27.6,28.3,27.6,28.3,2300.0],["2024-09-16",28.61,28.61,28.34,28.44,1200.0],["2024-09-17",28.56,28.56,28.27,28.49,1200.0],["2024-09-18",28.25,28.92,27.62,27.62,3000.0],["2024-09-19",28.44,29.18,28.44,29.0,6500.0],["2024-09-20",28.49,28.92,27.62,27.62,7500.0],["2024-09-23",28.45,28.45,28.02,28.02,1100.0],["2024-09-24",28.32,28.47,27.9,28.47,2000.0],["2024-09-25",28.07,28.25,28.01,28.22,900.0],["2024-09-26",28.46,28.56,28.1,28.44,2200.0],["2024-09-27",28.6,28.81,28.01,28.8,8600.0],["2024-09-30",26.91,28.8,26.91,28.79,2200.0],["2024-10-01",28.3,28.39,28.3,28.39,1400.0],["2024-10-02",28.31,28.69,28.22,28.22,4200.0],["2024-10-03",28.11,28.25,28.11,28.11,1000.0],["2024-10-04",28.05,28.28,27.61,27.61,4000.0],["2024-10-07",27.38,27.99,27.38,27.94,3700.0],["2024-10-08",28.2,28.2,27.72,28.01,2000.0],["2024-10-09",27.69,28.36,27.69,27.69,600.0],["2024-10-10",28.03,28.03,27.54,27.54,1600.0],["2024-10-11",27.5,28.12,27.37,28.12,2900.0],["2024-10-14",27.64,28.39,27.64,28.22,2000.0],["2024-10-15",27.8,28.16,27.8,28.16,1200.0],["2024-10-16",28.03,28.32,28.03,28.32,2500.0],["2024-10-17",28.17,28.33,28.17,28.17,800.0],["2024-10-18",28.17,28.46,28.17,28.31,1200.0],["2024-10-21",28.17,28.46,28.1,28.1,2800.0],["2024-10-22",27.96,28.16,27.54,27.76,1500.0],["2024-10-23",27.38,27.69,27.25,27.69,1300.0],["2024-10-24",27.45,27.82,27.45,27.61,1700.0],["2024-10-25",27.5,27.5,27.47,27.5,1100.0],["2024-10-28",27.74,27.74,27.07,27.69,3000.0],["2024-10-29",27.5,27.94,27.5,27.94,1000.0],["2024-10-30",27.6,27.74,27.38,27.74,900.0],["2024-10-31",27.68,27.68,27.68,27.68,700.0],["2024-11-01",27.17,27.7,26.79,27.26,5100.0],["2024-11-04",27.8,27.8,27.8,27.8,800.0],["2024-11-05",27.6,27.99,27.12,27.71,3900.0],["2024-11-06",27.72,28.41,27.72,28.41,5100.0],["2024-11-07",28.4,28.46,27.04,27.04,3700.0],["2024-11-08",26.29,27.77,26.29,27.59,1400.0],["2024-11-11",27.84,28.01,27.84,27.98,1400.0],["2024-11-12",28.0,28.02,27.75,27.98,3900.0],["2024-11-13",27.66,27.83,27.66,27.8,2000.0],["2024-11-14",28.09,28.09,27.57,27.57,2100.0],["2024-11-15",27.4,27.45,27.4,27.45,1400.0],["2024-11-18",27.75,27.75,27.75,27.75,1800.0],["2024-11-19",28.0,28.0,28.0,28.0,1000.0],["2024-11-20",27.8,27.81,27.8,27.81,1800.0],["2024-11-21",27.81,28.26,27.81,28.13,1200.0],["2024-11-22",28.05,28.43,28.05,28.43,2200.0],["2024-11-25",28.17,28.87,28.17,28.85,2700.0],["2024-11-26",29.5,29.5,28.68,28.68,4400.0],["2024-11-27",28.71,28.88,28.6,28.88,1300.0],["2024-11-29",28.67,28.67,28.2,28.2,800.0],["2024-12-02",28.3,29.0,28.3,28.9,2200.0],["2024-12-03",28.68,29.06,28.68,28.85,5500.0],["2024-12-04",29.17,30.95,28.85,29.51,17800.0],["2024-12-05",29.6,30.78,29.6,29.84,8600.0],["2024-12-06",30.21,30.21,29.3,29.3,2700.0],["2024-12-09",29.77,29.77,28.81,29.21,4100.0],["2024-12-10",28.78,28.98,27.85,28.18,5900.0],["2024-12-11",27.88,28.0,27.5,27.86,8500.0],["2024-12-12",28.0,28.32,28.0,28.32,2700.0],["2024-12-13",28.1,28.32,28.01,28.16,3000.0],["2024-12-16",29.0,29.14,27.82,28.2,7500.0],["2024-12-17",28.63,29.9,28.54,29.9,1800.0],["2024-12-18",29.44,31.0,29.11,29.11,7900.0],["2024-12-19",29.18,30.0,29.13,29.2,3200.0],["2024-12-20",28.77,29.5,27.8,27.8,12300.0],["2024-12-23",27.99,28.53,27.99,28.53,4700.0],["2024-12-24",28.55,28.91,28.41,28.91,2000.0],["2024-12-26",28.8,29.58,28.79,29.58,4200.0],["2024-12-27",29.11,31.47,29.11,29.27,6300.0],["2024-12-30",30.18,30.57,29.11,30.49,3500.0],["2024-12-31",30.21,30.21,29.77,29.81,2400.0],["2025-01-02",29.54,30.05,29.54,30.05,2700.0],["2025-01-03",29.8,30.4,29.11,29.52,4300.0],["2025-01-06",29.16,29.83,29.16,29.46,5500.0],["2025-01-07",29.11,29.11,27.59,28.2,8300.0],["2025-01-08",27.89,27.89,27.58,27.66,2000.0],["2025-01-10",27.76,27.76,27.15,27.15,2800.0],["2025-01-13",27.0,27.89,27.0,27.89,1900.0],["2025-01-14",27.1,27.76,27.1,27.71,2800.0],["2025-01-15",27.23,27.9,27.23,27.9,1600.0],["2025-01-16",27.48,27.5,27.24,27.24,1500.0],["2025-01-17",27.34,28.76,27.34,28.76,6300.0],["2025-01-21",28.51,29.63,28.51,28.51,5400.0],["2025-01-22",28.56,29.47,28.51,28.56,3900.0],["2025-01-23",28.28,29.83,28.28,28.84,7200.0],["2025-01-24",28.51,28.96,28.51,28.74,3100.0],["2025-01-27",28.51,28.51,28.51,28.51,3000.0],["2025-01-28",28.51,28.73,28.12,28.18,2200.0],["2025-01-29",27.81,27.89,27.72,27.72,1400.0],["2025-01-30",27.58,27.58,27.14,27.33,3300.0],["2025-01-31",27.25,27.25,25.84,25.84,5100.0],["2025-02-03",25.5,26.65,25.5,26.48,2800.0],["2025-02-04",26.54,27.11,26.54,26.82,1700.0],["2025-02-05",26.66,26.94,26.66,26.94,1100.0],["2025-02-06",26.88,26.88,26.66,26.66,1900.0],["2025-02-07",26.98,26.98,26.55,26.85,2700.0],["2025-02-10",27.5,27.5,26.8,26.85,2300.0],["2025-02-11",26.75,27.05,26.74,27.05,4800.0],["2025-02-12",25.74,27.81,25.74,26.92,2600.0],["2025-02-13",26.92,26.92,26.92,26.92,800.0],["2025-02-14",26.57,26.57,26.57,26.57,700.0],["2025-02-18",26.78,28.99,26.02,28.99,18500.0],["2025-02-19",28.68,28.7,28.41,28.7,1700.0],["2025-02-20",28.47,28.5,27.9,27.9,1400.0],["2025-02-21",28.13,28.13,27.85,27.85,1900.0],["2025-02-24",28.57,28.57,28.57,28.57,800.0],["2025-02-25",28.99,28.99,28.91,28.91,1300.0],["2025-02-26",29.68,29.68,29.68,29.68,700.0],["2025-02-27",29.98,29.98,29.73,29.73,1300.0],["2025-02-28",29.4,29.4,27.69,28.8,7900.0],["2025-03-03",29.12,29.14,28.59,28.59,1800.0],["2025-03-04",28.62,28.86,28.5,28.59,1600.0],["2025-03-05",29.3,29.3,28.12,28.12,1300.0],["2025-03-06",28.12,28.18,27.76,28.03,1800.0],["2025-03-07",27.88,28.84,27.88,28.67,1300.0],["2025-03-10",28.35,30.4,28.35,28.67,1600.0],["2025-03-11",28.5,29.0,28.5,29.0,800.0],["2025-03-12",29.0,29.0,27.99,28.55,1200.0],["2025-03-13",28.86,28.86,28.42,28.42,1000.0],["2025-03-14",29.01,29.43,28.73,28.73,900.0],["2025-03-17",28.61,28.61,28.58,28.58,1000.0],["2025-03-18",28.43,28.43,28.18,28.18,1200.0],["2025-03-19",28.1,29.29,28.1,28.12,1000.0],["2025-03-20",28.07,28.07,27.9,27.9,900.0],["2025-03-21",27.9,29.17,27.9,28.0,5700.0],["2025-03-24",28.27,29.18,28.0,29.18,1400.0],["2025-03-25",28.8,29.0,28.23,29.0,2500.0],["2025-03-26",28.26,28.93,28.0,28.24,5700.0],["2025-03-27",28.24,28.24,28.24,28.24,700.0],["2025-03-28",28.24,28.24,28.24,28.24,600.0],["2025-03-31",27.95,27.95,27.95,27.95,1600.0],["2025-04-01",28.48,28.48,27.95,27.95,2100.0],["2025-04-02",27.95,28.48,27.95,28.48,2700.0],["2025-04-03",27.95,27.95,27.95,27.95,1300.0],["2025-04-04",27.95,29.22,27.69,28.19,7500.0],["2025-04-07",27.69,28.82,27.69,28.69,2700.0],["2025-04-08",29.13,29.13,28.09,28.09,1900.0],["2025-04-09",28.3,29.99,28.15,29.99,3800.0],["2025-04-10",28.11,28.11,28.11,28.11,800.0],["2025-04-11",28.11,28.8,28.11,28.3,1400.0],["2025-04-14",28.29,28.51,27.95,28.47,3600.0],["2025-04-15",28.43,28.43,28.1,28.1,1500.0],["2025-04-16",28.08,28.08,27.83,27.83,1700.0],["2025-04-17",27.84,28.23,27.84,28.23,1200.0],["2025-04-21",27.7,28.2,27.7,28.0,4100.0],["2025-04-22",28.01,28.2,27.69,28.01,6000.0],["2025-04-23",28.05,28.23,27.91,27.91,3000.0],["2025-04-24",28.0,28.05,28.0,28.0,2400.0],["2025-04-25",27.75,27.75,27.68,27.68,2900.0],["2025-04-28",27.47,27.96,27.07,27.07,4800.0],["2025-04-29",26.96,27.5,26.96,27.35,4100.0],["2025-04-30",27.06,28.76,27.06,28.76,2600.0],["2025-05-01",28.58,29.04,28.58,29.04,4200.0],["2025-05-02",29.03,30.5,29.03,29.18,3100.0],["2025-05-05",30.66,30.66,29.18,29.4,2900.0],["2025-05-06",27.65,29.86,27.65,29.42,2500.0],["2025-05-07",29.27,32.5,29.26,30.92,7700.0],["2025-05-08",31.54,31.93,31.34,31.34,1400.0],["2025-05-09",33.0,33.18,32.7,33.0,1800.0],["2025-05-12",33.82,36.2,33.82,36.04,6500.0],["2025-05-13",36.33,36.33,33.45,34.84,10400.0],["2025-05-14",34.23,34.67,32.91,33.16,4300.0],["2025-05-15",33.35,34.45,33.35,34.43,1400.0],["2025-05-16",34.48,34.63,34.19,34.63,2800.0],["2025-05-19",34.63,34.63,34.63,34.63,600.0],["2025-05-20",33.99,35.25,33.99,35.25,1400.0],["2025-05-21",33.83,34.78,33.83,34.78,1700.0],["2025-05-22",34.09,34.09,33.33,33.33,1100.0],["2025-05-23",33.0,33.44,32.84,33.44,1600.0],["2025-05-27",33.98,36.13,33.98,36.13,3800.0],["2025-05-28",35.68,37.32,35.46,36.76,3500.0],["2025-05-29",38.31,40.15,38.03,39.87,9000.0],["2025-05-30",39.29,39.56,36.51,39.33,5800.0],["2025-06-02",38.0,38.49,36.18,36.18,3800.0],["2025-06-03",36.14,36.14,35.46,36.14,1100.0],["2025-06-04",35.8,37.51,35.8,37.51,2500.0],["2025-06-05",37.68,37.68,36.3,37.68,2600.0],["2025-06-06",38.24,38.24,37.29,37.29,1000.0],["2025-06-09",37.04,37.29,37.04,37.29,1900.0],["2025-06-10",39.24,39.55,38.87,39.41,3100.0],["2025-06-11",38.89,38.89,35.82,38.77,3400.0],["2025-06-12",39.59,40.49,39.59,39.6,2300.0],["2025-06-13",38.7,38.7,38.17,38.17,1100.0],["2025-06-16",39.94,39.94,39.39,39.39,2400.0],["2025-06-17",40.29,40.29,39.57,40.22,2200.0],["2025-06-18",38.35,40.55,38.35,40.55,2700.0],["2025-06-20",40.65,42.35,40.54,42.35,4600.0],["2025-06-23",41.88,43.05,41.36,42.91,5100.0],["2025-06-24",42.61,43.97,42.61,43.97,4300.0],["2025-06-25",43.28,43.28,43.28,43.28,2700.0],["2025-06-26",43.62,45.03,42.96,45.03,3200.0],["2025-06-27",45.49,46.74,44.81,46.21,67700.0],["2025-06-30",46.57,46.57,42.61,42.61,4200.0],["2025-07-01",44.51,44.52,44.04,44.04,2300.0],["2025-07-02",43.44,46.41,43.44,44.94,18900.0],["2025-07-03",44.44,45.3,44.44,44.68,1000.0],["2025-07-07",45.01,46.23,45.01,46.23,3200.0],["2025-07-08",45.8,45.8,43.47,43.47,5700.0],["2025-07-09",42.8,44.05,42.8,44.05,1500.0],["2025-07-10",43.58,43.95,43.58,43.95,2300.0],["2025-07-11",43.26,43.37,43.26,43.27,1400.0],["2025-07-14",43.38,43.38,43.38,43.38,700.0],["2025-07-15",42.71,42.71,42.71,42.71,1200.0],["2025-07-16",42.75,42.75,42.34,42.34,1700.0],["2025-07-17",42.17,42.17,41.59,41.61,2500.0],["2025-07-18",41.31,41.31,39.09,39.54,6800.0],["2025-07-21",40.3,40.57,39.95,40.57,3400.0],["2025-07-22",40.33,41.1,40.12,40.86,2600.0],["2025-07-23",41.55,42.0,41.55,41.55,1700.0],["2025-07-24",40.5,41.6,40.5,41.2,1200.0],["2025-07-25",41.42,41.42,41.42,41.42,700.0],["2025-07-28",42.37,42.64,42.05,42.05,1300.0],["2025-07-29",41.68,41.69,41.68,41.69,800.0],["2025-07-30",41.5,41.75,41.0,41.0,3700.0],["2025-07-31",41.0,41.18,40.92,41.0,1900.0],["2025-08-01",40.41,40.63,39.78,39.78,3100.0],["2025-08-04",41.62,41.62,41.62,41.62,1100.0],["2025-08-05",42.17,42.17,41.1,42.0,1700.0],["2025-08-06",41.95,41.95,41.95,41.95,1300.0],["2025-08-07",40.63,41.64,40.63,41.64,1000.0],["2025-08-08",42.64,42.64,41.64,41.64,1500.0],["2025-08-11",42.05,43.15,42.05,43.15,1500.0],["2025-08-12",42.79,44.22,42.79,44.22,2000.0],["2025-08-13",44.4,45.75,44.4,45.75,3100.0],["2025-08-14",45.71,45.71,45.71,45.71,1600.0],["2025-08-15",46.23,47.65,44.2,47.23,2700.0],["2025-08-18",47.93,47.93,46.62,46.62,2000.0],["2025-08-19",45.88,45.88,45.88,45.88,700.0],["2025-08-20",47.37,47.37,47.37,47.37,1000.0],["2025-08-21",45.92,45.92,45.92,45.92,800.0],["2025-08-22",46.5,48.0,46.5,48.0,7100.0],["2025-08-25",47.9,47.9,47.29,47.41,1300.0],["2025-08-26",47.41,47.41,47.41,47.41,900.0],["2025-08-27",46.0,46.5,46.0,46.5,2000.0],["2025-08-28",46.09,46.09,46.09,46.09,1000.0],["2025-08-29",45.6,47.12,45.6,47.12,1900.0],["2025-09-02",46.0,46.0,45.59,45.59,1300.0],["2025-09-03",47.0,47.0,45.95,45.95,1900.0],["2025-09-04",45.43,47.15,45.43,47.15,1400.0],["2025-09-05",46.91,46.91,46.91,46.91,900.0],["2025-09-08",47.0,47.0,46.66,46.66,1100.0],["2025-09-09",46.33,46.33,46.33,46.33,400.0],["2025-09-10",46.33,46.33,46.33,46.33,800.0],["2025-09-11",46.96,46.96,46.96,46.96,700.0],["2025-09-12",45.85,45.85,45.85,45.85,300.0],["2025-09-15",44.2,45.85,44.2,45.85,2200.0],["2025-09-16",46.5,46.5,45.0,45.85,900.0],["2025-09-17",46.34,46.34,45.58,45.58,1500.0],["2025-09-18",45.15,46.09,45.15,46.09,1600.0],["2025-09-19",46.06,46.75,45.18,46.75,17100.0],["2025-09-22",46.75,46.75,46.75,46.75,1500.0],["2025-09-23",46.2,46.2,46.2,46.2,1300.0],["2025-09-24",46.1,46.8,46.1,46.8,2000.0],["2025-09-25",46.8,46.8,46.8,46.8,900.0],["2025-09-26",47.25,47.49,47.25,47.49,1400.0],["2025-09-29",47.54,47.54,46.2,46.2,600.0],["2025-09-30",46.13,46.13,46.13,46.13,900.0],["2025-10-01",47.95,47.95,46.13,46.13,800.0],["2025-10-02",46.1,46.2,45.86,45.86,1200.0],["2025-10-03",45.68,45.68,45.68,45.68,700.0],["2025-10-06",45.07,45.78,45.07,45.78,800.0],["2025-10-07",44.2,45.5,44.2,44.99,1800.0],["2025-10-08",44.83,44.83,44.83,44.83,500.0],["2025-10-09",45.26,45.26,44.2,44.6,800.0],["2025-10-10",44.27,45.11,44.2,44.2,5400.0],["2025-10-13",44.2,45.33,44.2,45.33,3500.0],["2025-10-14",44.65,44.65,43.89,44.5,1000.0],["2025-10-15",42.72,42.72,42.72,42.72,400.0],["2025-10-16",43.24,43.24,43.24,43.24,800.0],["2025-10-17",43.93,44.96,43.93,44.96,800.0],["2025-10-20",45.0,45.0,42.84,44.99,1100.0],["2025-10-21",42.88,42.88,42.88,42.88,500.0],["2025-10-22",45.0,45.0,45.0,45.0,1200.0],["2025-10-23",45.0,45.0,45.0,45.0,500.0],["2025-10-24",45.0,45.0,45.0,45.0,1200.0],["2025-10-27",45.5,45.97,45.0,45.2,2800.0],["2025-10-28",44.5,44.5,44.12,44.12,1000.0],["2025-10-29",43.0,43.0,43.0,43.0,1600.0],["2025-10-30",43.0,44.15,43.0,44.15,1200.0],["2025-10-31",43.53,45.0,43.53,44.82,1400.0],["2025-11-03",44.3,44.3,44.3,44.3,500.0],["2025-11-04",44.28,44.28,44.28,44.28,1000.0],["2025-11-05",47.85,47.85,47.85,47.85,1400.0],["2025-11-06",46.5,46.67,46.5,46.67,1200.0],["2025-11-07",46.52,46.52,46.52,46.52,1000.0],["2025-11-10",46.0,46.0,45.43,45.43,900.0],["2025-11-11",45.43,45.43,45.43,45.43,300.0],["2025-11-12",46.5,46.5,45.14,45.14,800.0],["2025-11-13",43.04,45.12,43.0,45.12,1000.0],["2025-11-14",44.5,44.89,43.18,44.89,1800.0],["2025-11-17",46.0,46.0,43.95,45.51,2300.0],["2025-11-18",45.5,45.99,45.5,45.99,500.0],["2025-11-19",45.0,45.5,45.0,45.43,1300.0],["2025-11-20",45.39,45.39,45.39,45.39,700.0],["2025-11-21",46.01,48.0,46.0,48.0,3500.0],["2025-11-24",46.5,46.5,45.5,46.0,2100.0],["2025-11-25",44.41,46.0,44.41,46.0,1200.0],["2025-11-26",46.0,46.0,44.3,45.62,1900.0],["2025-11-28",45.98,45.98,45.98,45.98,700.0],["2025-12-01",45.0,45.0,44.56,44.56,3700.0],["2025-12-02",44.02,44.02,44.02,44.02,800.0],["2025-12-03",43.0,45.0,43.0,45.0,1800.0],["2025-12-04",43.96,43.96,43.96,43.96,800.0],["2025-12-05",43.01,43.87,43.01,43.87,700.0],["2025-12-08",44.0,44.0,43.75,43.75,1600.0],["2025-12-09",45.0,45.0,44.24,44.24,1900.0],["2025-12-10",45.0,45.0,44.24,44.24,2900.0],["2025-12-11",44.97,48.0,44.5,48.0,3000.0],["2025-12-12",47.5,51.71,47.5,49.92,3500.0],["2025-12-15",50.4,56.9,50.4,54.89,5600.0],["2025-12-16",57.67,58.0,57.67,58.0,4100.0],["2025-12-17",56.9,57.9,56.9,57.9,2000.0],["2025-12-18",55.67,56.29,53.51,55.54,3400.0],["2025-12-19",56.08,58.15,54.31,58.15,15300.0],["2025-12-22",57.57,58.81,57.57,58.81,2000.0],["2025-12-23",58.4,59.65,56.37,56.67,4800.0],["2025-12-24",56.59,57.2,56.59,57.2,900.0],["2025-12-26",56.11,56.11,55.06,55.06,1500.0],["2025-12-29",58.38,58.38,58.38,58.38,1500.0],["2025-12-30",56.76,56.76,56.76,56.76,1500.0],["2025-12-31",57.87,58.62,57.87,58.62,1600.0],["2026-01-02",58.16,58.91,56.2,58.91,3600.0],["2026-01-05",58.2,58.2,54.98,54.98,2200.0],["2026-01-06",56.02,57.63,52.87,55.36,4400.0],["2026-01-07",54.19,54.19,51.92,52.4,3100.0],["2026-01-08",55.92,55.92,52.52,52.52,1400.0],["2026-01-09",52.57,53.35,52.03,52.03,1700.0],["2026-01-12",52.82,52.82,52.82,52.82,2300.0],["2026-01-13",51.16,51.16,51.16,51.16,1200.0],["2026-01-14",49.94,52.02,49.79,52.02,4600.0],["2026-01-15",52.04,52.04,52.04,52.04,1000.0],["2026-01-16",52.66,52.92,52.66,52.92,1400.0],["2026-01-20",53.94,53.94,51.34,51.34,1100.0],["2026-01-21",51.0,52.03,49.91,51.99,3700.0],["2026-01-22",50.01,52.73,50.01,52.73,3000.0],["2026-01-23",52.73,52.73,52.73,52.73,1000.0],["2026-01-26",52.73,52.73,52.73,52.73,2100.0],["2026-01-27",51.18,51.18,51.18,51.18,700.0],["2026-01-28",51.18,51.18,51.18,51.18,1600.0],["2026-01-29",50.73,53.91,50.73,53.86,3700.0],["2026-01-30",53.22,53.38,52.31,53.22,1800.0],["2026-02-02",54.01,55.25,54.0,55.25,2700.0],["2026-02-03",54.4,55.7,54.4,55.7,1100.0],["2026-02-04",56.41,56.41,56.41,56.41,1000.0],["2026-02-05",52.38,55.0,52.38,55.0,2400.0],["2026-02-06",57.0,57.0,55.0,55.0,2500.0],["2026-02-09",54.62,54.62,54.62,54.62,1000.0],["2026-02-10",54.62,54.62,54.62,54.62,1500.0],["2026-02-11",53.57,53.57,53.57,53.57,600.0],["2026-02-12",54.56,54.56,54.56,54.56,900.0],["2026-02-13",53.75,53.75,53.75,53.75,600.0],["2026-02-17",53.75,53.75,53.75,53.75,1000.0],["2026-02-18",49.28,49.28,49.28,49.28,1500.0],["2026-02-19",47.28,47.33,45.79,45.79,4600.0],["2026-02-20",45.4,46.65,42.56,45.4,3600.0],["2026-02-23",44.44,44.45,39.77,39.77,4700.0],["2026-02-24",39.8,41.7,39.8,41.7,5100.0],["2026-02-25",39.59,39.59,35.71,37.43,3800.0],["2026-02-26",37.1,39.46,37.1,39.19,3300.0],["2026-02-27",39.0,40.57,36.67,36.67,5700.0],["2026-03-02",35.9,36.07,35.9,36.07,3300.0],["2026-03-03",35.98,36.84,35.6,35.6,4400.0],["2026-03-04",36.84,37.35,36.84,37.35,1800.0],["2026-03-05",37.75,37.75,35.65,35.65,4400.0],["2026-03-06",35.59,36.76,34.75,36.48,5500.0],["2026-03-09",37.38,38.1,35.09,36.83,5700.0],["2026-03-10",36.08,36.68,36.08,36.31,5400.0],["2026-03-11",36.11,36.21,34.42,35.23,4500.0],["2026-03-12",35.06,35.16,33.87,35.1,5400.0],["2026-03-13",36.8,40.05,36.79,38.54,9200.0],["2026-03-16",39.88,41.08,39.27,39.92,8500.0],["2026-03-17",39.85,40.5,36.35,36.35,7800.0],["2026-03-18",36.75,36.75,34.0,34.26,9600.0],["2026-03-19",33.8,35.25,31.53,33.98,9100.0],["2026-03-20",33.17,33.17,31.48,33.1,52300.0],["2026-03-23",33.92,35.4,33.04,35.29,6800.0],["2026-03-24",34.57,34.57,34.49,34.49,2900.0],["2026-03-25",34.79,34.79,34.3,34.3,5400.0],["2026-03-26",34.7,34.7,34.06,34.06,4100.0],["2026-03-27",33.75,34.76,33.75,34.63,12600.0],["2026-03-30",34.63,35.21,34.63,35.16,3300.0],["2026-03-31",35.28,35.28,34.66,34.88,9800.0],["2026-04-01",34.35,35.49,34.0,34.68,12600.0],["2026-04-02",33.5,35.5,33.5,35.36,13600.0],["2026-04-06",36.0,36.0,35.43,35.43,3100.0],["2026-04-07",37.65,37.65,35.77,35.77,5100.0],["2026-04-08",36.5,41.51,36.5,41.15,24600.0],["2026-04-09",40.9,42.88,40.47,41.91,11100.0],["2026-04-10",41.56,41.64,39.77,40.02,6300.0],["2026-04-13",39.89,41.19,39.54,40.24,6200.0],["2026-04-14",40.12,41.0,39.95,41.0,14500.0],["2026-04-15",40.16,41.0,40.16,40.31,3900.0],["2026-04-16",40.31,40.31,40.31,40.31,600.0],["2026-04-17",40.16,40.4,38.76,38.76,4500.0],["2026-04-20",38.59,39.31,35.26,35.73,18700.0],["2026-04-21",35.81,36.0,35.23,35.23,4800.0],["2026-04-22",35.29,35.38,35.04,35.38,5000.0],["2026-04-23",35.0,36.14,35.0,35.67,3100.0],["2026-04-24",35.01,36.57,35.01,36.57,3600.0],["2026-04-27",36.78,36.89,36.54,36.89,2100.0],["2026-04-28",37.63,38.38,37.63,37.64,2200.0],["2026-04-29",37.03,38.0,37.03,37.22,3400.0],["2026-04-30",36.55,36.93,35.23,35.42,3100.0],["2026-05-01",36.98,37.15,36.26,36.26,3000.0],["2026-05-04",36.26,36.27,35.94,35.99,2400.0],["2026-05-05",35.5,35.78,35.19,35.78,6500.0],["2026-05-06",35.75,37.0,35.03,36.32,6200.0],["2026-05-07",36.9,36.9,35.51,36.65,2400.0],["2026-05-08",36.65,36.65,35.68,35.68,900.0],["2026-05-11",35.36,35.36,34.58,35.13,3300.0],["2026-05-12",35.68,35.68,34.1,35.09,4200.0],["2026-05-13",35.0,35.01,34.63,35.01,3800.0],["2026-05-14",35.71,35.71,35.71,35.71,800.0],["2026-05-15",35.23,35.45,34.7,34.7,1400.0],["2026-05-18",34.7,34.7,34.7,34.7,900.0],["2026-05-19",35.05,37.42,35.05,36.73,2800.0],["2026-05-20",36.63,36.63,36.07,36.07,1400.0],["2026-05-21",36.07,36.07,35.92,35.92,2700.0],["2026-05-22",36.35,36.35,36.0,36.0,2400.0],["2026-05-26",38.93,44.2,38.93,40.09,16300.0],["2026-05-27",42.2,42.2,40.0,40.14,3600.0],["2026-05-28",39.01,39.01,38.5,38.5,1800.0],["2026-05-29",38.76,38.76,38.76,38.76,1100.0],["2026-06-01",38.76,38.76,38.01,38.01,4100.0],["2026-06-02",38.01,38.01,38.01,38.01,1800.0],["2026-06-03",37.55,37.68,35.67,35.67,9200.0],["2026-06-04",36.02,37.6,36.02,37.6,3300.0],["2026-06-05",36.8,37.01,36.8,37.01,2800.0],["2026-06-08",36.37,36.48,36.37,36.48,3300.0],["2026-06-09",37.29,38.06,37.29,38.06,3000.0],["2026-06-10",37.43,39.49,37.43,39.18,2300.0],["2026-06-11",39.72,40.0,37.57,39.09,4200.0],["2026-06-12",40.0,41.48,40.0,41.47,2700.0],["2026-06-15",42.1,42.1,38.47,38.47,4400.0],["2026-06-16",37.63,37.63,37.63,37.63,2700.0],["2026-06-17",37.3,38.44,36.34,36.34,3700.0],["2026-06-18",37.07,39.44,37.07,39.29,10600.0],["2026-06-22",38.73,40.18,38.61,40.18,3100.0],["2026-06-23",40.0,40.81,40.0,40.51,10400.0],["2026-06-24",41.34,42.0,41.12,41.49,4400.0],["2026-06-25",41.64,42.0,40.87,41.66,5600.0],["2026-06-26",42.0,49.85,41.98,49.85,44200.0],["2026-06-29",48.8,50.81,47.34,47.5,16600.0],["2026-06-30",48.61,48.61,45.38,45.99,10400.0],["2026-07-01",45.14,48.5,45.14,48.5,3900.0],["2026-07-02",48.0,49.0,47.22,48.47,17400.0],["2026-07-06",48.09,48.48,46.35,46.35,10400.0],["2026-07-07",46.31,46.5,45.48,45.48,3700.0],["2026-07-08",45.17,46.07,45.17,45.82,3800.0],["2026-07-09",46.44,46.92,45.81,46.64,2800.0],["2026-07-10",45.88,46.6,43.87,44.97,11600.0],["2026-07-13",46.12,46.12,44.37,44.68,2500.0],["2026-07-14",46.71,46.71,44.37,44.37,7300.0],["2026-07-15",44.18,46.63,44.18,44.72,5200.0],["2026-07-16",45.53,45.53,45.0,45.0,3300.0],["2026-07-17",45.28,46.65,45.28,45.61,8400.0],["2026-07-20",46.25,46.25,43.19,43.34,27700.0],["2026-07-21",44.2,44.3,42.33,42.56,6600.0],["2026-07-22",42.5,42.94,40.02,41.09,13000.0],["2026-07-23",40.16,40.98,39.05,40.41,5900.0],["2026-07-24",41.0,41.97,41.0,41.18,5600.0],["2026-07-27",40.6,43.42,40.5,43.2,65300.0],["2026-07-28",43.2,44.75,42.55,42.55,23100.0],["2026-07-29",42.2,42.56,40.27,40.27,41900.0],["2026-07-30",40.6,43.8,40.6,42.26,72900.0],["2026-07-31",42.29,43.4,40.79,40.79,83400.0],["2026-08-03",41.01,43.95,40.25,41.29,128300.0],["2026-08-04",41.6,44.75,42.32,43.46,233583.0],["2026-08-05",44.33,44.33,38.79,40.75,213460.072075],["2026-08-06",40.95,42.66,40.08,40.14,41690.114104],["2026-08-07",40.4,40.81,36.05,36.77,19634.028401],["2026-08-24",38.6,39.75,38.35,39.04,19889.966873],["2026-08-25",39.21,39.21,39.21,39.21,3438.0267],["2026-08-26",38.92,38.93,38.54,38.54,3355.456512],["2026-08-27",38.46,40.62,38.26,39.4,600720.345509],["2026-08-28",39,40.42,36.14,36.14,494747.6872],["2026-08-31",35.9,37.43,35.51,36.48,41746.0275],["2026-09-01",36.9,38.09,36.5,36.61,27231.427347]]}