{"t":"TRNS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1977-12-05",0.1875,0.2812,0.1875,0.1875,31200.0],["1977-12-06",0.1875,0.1875,0.1875,0.1875,0.0],["1977-12-07",0.1875,0.1875,0.1875,0.1875,0.0],["1977-12-08",0.1875,0.1875,0.1875,0.1875,0.0],["1977-12-09",0.1875,0.1875,0.1875,0.1875,0.0],["1977-12-12",0.1875,0.2812,0.1875,0.1875,3200.0],["1977-12-13",0.1875,0.2812,0.1875,0.1875,2400.0],["1977-12-14",0.1875,0.2812,0.1875,0.1875,14400.0],["1977-12-15",0.1875,0.2812,0.1875,0.1875,24000.0],["1977-12-16",0.1875,0.2812,0.1875,0.1875,800.0],["1977-12-19",0.1875,0.1875,0.1875,0.1875,0.0],["1977-12-20",0.1875,0.2812,0.1875,0.1875,800.0],["1977-12-21",0.1875,0.2812,0.1875,0.1875,2400.0],["1977-12-22",0.1875,0.1875,0.1875,0.1875,0.0],["1977-12-23",0.1875,0.1875,0.1875,0.1875,0.0],["1977-12-27",0.1875,0.2812,0.1875,0.1875,1600.0],["1977-12-28",0.1875,0.2812,0.1875,0.1875,6400.0],["1977-12-29",0.1875,0.2812,0.1875,0.1875,9600.0],["1977-12-30",0.1875,0.2812,0.1875,0.1875,800.0],["1978-01-03",0.1875,0.1875,0.1875,0.1875,0.0],["1978-01-04",0.1875,0.2812,0.1875,0.1875,4800.0],["1978-01-05",0.1875,0.25,0.1562,0.1562,800.0],["1978-01-06",0.1562,0.1562,0.1562,0.1562,0.0],["1978-01-09",0.1562,0.1562,0.1562,0.1562,0.0],["1978-01-10",0.1562,0.25,0.1562,0.1562,8000.0],["1978-01-11",0.1562,0.1562,0.1562,0.1562,0.0],["1978-01-12",0.1562,0.25,0.1562,0.1562,1600.0],["1978-01-13",0.1562,0.1562,0.1562,0.1562,0.0],["1978-01-16",0.1562,0.25,0.1562,0.1562,1600.0],["1978-01-17",0.1562,0.1562,0.1562,0.1562,0.0],["1978-01-18",0.1562,0.1562,0.1562,0.1562,0.0],["1978-01-19",0.1562,0.1562,0.1562,0.1562,0.0],["1978-01-20",0.1562,0.1562,0.1562,0.1562,0.0],["1978-01-23",0.1562,0.25,0.1562,0.1562,800.0],["1978-01-24",0.1562,0.25,0.1562,0.1562,5600.0],["1978-01-25",0.1562,0.1562,0.1562,0.1562,0.0],["1978-01-26",0.1562,0.1562,0.1562,0.1562,0.0],["1978-01-27",0.1562,0.1562,0.1562,0.1562,0.0],["1978-01-30",0.1562,0.1562,0.1562,0.1562,0.0],["1978-01-31",0.1562,0.25,0.1562,0.1562,4800.0],["1978-02-01",0.1562,0.1562,0.1562,0.1562,0.0],["1978-02-02",0.1562,0.1562,0.1562,0.1562,0.0],["1978-02-03",0.1562,0.1562,0.1562,0.1562,0.0],["1978-02-06",0.1562,0.25,0.1562,0.1562,1600.0],["1978-02-07",0.1562,0.1562,0.1562,0.1562,0.0],["1978-02-08",0.1562,0.1562,0.1562,0.1562,0.0],["1978-02-09",0.1562,0.1562,0.1562,0.1562,0.0],["1978-02-10",0.1562,0.1562,0.1562,0.1562,0.0],["1978-02-13",0.1562,0.1562,0.1562,0.1562,0.0],["1978-02-14",0.1562,0.25,0.1562,0.1562,7200.0],["1978-02-15",0.1562,0.1562,0.1562,0.1562,0.0],["1978-02-16",0.1562,0.1562,0.1562,0.1562,0.0],["1978-02-17",0.1562,0.1562,0.1562,0.1562,0.0],["1978-02-21",0.1562,0.1562,0.1562,0.1562,0.0],["1978-02-22",0.1562,0.2188,0.125,0.125,1600.0],["1978-02-23",0.125,0.125,0.125,0.125,0.0],["1978-02-24",0.125,0.125,0.125,0.125,0.0],["1978-02-27",0.125,0.2188,0.125,0.125,800.0],["1978-02-28",0.125,0.125,0.125,0.125,0.0],["1978-03-01",0.125,0.125,0.125,0.125,0.0],["1978-03-02",0.125,0.2188,0.125,0.125,11200.0],["1978-03-03",0.125,0.125,0.125,0.125,0.0],["1978-03-06",0.125,0.125,0.125,0.125,0.0],["1978-03-07",0.125,0.2188,0.125,0.125,800.0],["1978-03-08",0.125,0.2188,0.125,0.125,800.0],["1978-03-09",0.125,0.2188,0.125,0.125,4000.0],["1978-03-10",0.125,0.2188,0.125,0.125,800.0],["1978-03-13",0.125,0.125,0.125,0.125,0.0],["1978-03-14",0.125,0.125,0.125,0.125,0.0],["1978-03-15",0.125,0.125,0.125,0.125,0.0],["1978-03-16",0.125,0.125,0.125,0.125,0.0],["1978-03-17",0.125,0.125,0.125,0.125,0.0],["1978-03-20",0.125,0.125,0.125,0.125,0.0],["1978-03-21",0.125,0.125,0.125,0.125,0.0],["1978-03-22",0.125,0.125,0.125,0.125,0.0],["1978-03-23",0.125,0.125,0.125,0.125,0.0],["1978-03-27",0.125,0.125,0.125,0.125,0.0],["1978-03-28",0.125,0.125,0.125,0.125,0.0],["1978-03-29",0.125,0.2188,0.125,0.125,4800.0],["1978-03-30",0.125,0.125,0.125,0.125,0.0],["1978-03-31",0.125,0.125,0.125,0.125,0.0],["1978-04-03",0.125,0.125,0.125,0.125,0.0],["1978-04-04",0.125,0.125,0.125,0.125,0.0],["1978-04-05",0.125,0.2188,0.125,0.125,800.0],["1978-04-06",0.125,0.125,0.125,0.125,0.0],["1978-04-07",0.125,0.125,0.125,0.125,0.0],["1978-04-10",0.125,0.125,0.125,0.125,0.0],["1978-04-11",0.125,0.125,0.125,0.125,0.0],["1978-04-12",0.125,0.125,0.125,0.125,0.0],["1978-04-13",0.125,0.2188,0.125,0.125,2400.0],["1978-04-14",0.125,0.2188,0.125,0.125,8000.0],["1978-04-17",0.125,0.2188,0.125,0.125,2400.0],["1978-04-18",0.125,0.125,0.125,0.125,0.0],["1978-04-19",0.1406,0.2344,0.1406,0.1406,1600.0],["1978-04-20",0.1406,0.1406,0.1406,0.1406,0.0],["1978-04-21",0.1406,0.1406,0.1406,0.1406,0.0],["1978-04-24",0.1406,0.2344,0.1406,0.1406,2400.0],["1978-04-25",0.1406,0.1406,0.1406,0.1406,0.0],["1978-04-26",0.1406,0.2344,0.1406,0.1406,8000.0],["1978-04-27",0.1562,0.25,0.1562,0.1562,10400.0],["1978-04-28",0.1562,0.25,0.1562,0.1562,800.0],["1978-05-01",0.1875,0.2812,0.1875,0.1875,13600.0],["1978-05-02",0.2188,0.3125,0.2188,0.2188,11200.0],["1978-05-03",0.25,0.3438,0.25,0.25,4800.0],["1978-05-04",0.25,0.25,0.25,0.25,0.0],["1978-05-05",0.25,0.2812,0.1875,0.1875,9600.0],["1978-05-08",0.1875,0.1875,0.1875,0.1875,0.0],["1978-05-09",0.1875,0.2812,0.1875,0.1875,3200.0],["1978-05-10",0.1875,0.1875,0.1875,0.1875,0.0],["1978-05-11",0.1875,0.1875,0.1875,0.1875,0.0],["1978-05-12",0.2188,0.3125,0.2188,0.2188,9600.0],["1978-05-15",0.2188,0.2188,0.2188,0.2188,0.0],["1978-05-16",0.2188,0.3125,0.2188,0.2188,5600.0],["1978-05-17",0.25,0.3438,0.25,0.25,12000.0],["1978-05-18",0.25,0.3438,0.25,0.25,8800.0],["1978-05-19",0.25,0.25,0.25,0.25,0.0],["1978-05-22",0.25,0.3125,0.2188,0.2188,1600.0],["1978-05-23",0.2188,0.3125,0.2188,0.2188,2400.0],["1978-05-24",0.2188,0.3125,0.2188,0.2188,5600.0],["1978-05-25",0.2188,0.3125,0.2188,0.2188,3200.0],["1978-05-26",0.2188,0.2188,0.2188,0.2188,0.0],["1978-05-30",0.2188,0.2188,0.2188,0.2188,0.0],["1978-05-31",0.2188,0.2188,0.2188,0.2188,0.0],["1978-06-01",0.2188,0.2188,0.2188,0.2188,0.0],["1978-06-02",0.2188,0.2188,0.2188,0.2188,0.0],["1978-06-05",0.2188,0.2188,0.2188,0.2188,0.0],["1978-06-06",0.2344,0.3281,0.2344,0.2344,800.0],["1978-06-07",0.2344,0.3125,0.2188,0.2188,34400.0],["1978-06-08",0.25,0.3438,0.25,0.25,4000.0],["1978-06-09",0.25,0.25,0.25,0.25,0.0],["1978-06-12",0.25,0.3438,0.25,0.25,21600.0],["1978-06-13",0.25,0.3438,0.25,0.25,24000.0],["1978-06-14",0.25,0.3438,0.25,0.25,4800.0],["1978-06-15",0.25,0.25,0.25,0.25,0.0],["1978-06-16",0.25,0.25,0.25,0.25,0.0],["1978-06-19",0.25,0.3438,0.25,0.25,800.0],["1978-06-20",0.25,0.3438,0.25,0.25,4800.0],["1978-06-21",0.25,0.25,0.25,0.25,0.0],["1978-06-22",0.25,0.25,0.25,0.25,0.0],["1978-06-23",0.25,0.25,0.25,0.25,0.0],["1978-06-26",0.25,0.25,0.25,0.25,0.0],["1978-06-27",0.25,0.25,0.25,0.25,0.0],["1978-06-28",0.25,0.25,0.25,0.25,0.0],["1978-06-29",0.25,0.25,0.25,0.25,0.0],["1978-06-30",0.25,0.25,0.25,0.25,0.0],["1978-07-03",0.25,0.25,0.25,0.25,0.0],["1978-07-05",0.25,0.25,0.25,0.25,0.0],["1978-07-06",0.25,0.25,0.25,0.25,0.0],["1978-07-07",0.25,0.25,0.25,0.25,0.0],["1978-07-10",0.25,0.25,0.25,0.25,0.0],["1978-07-11",0.25,0.25,0.25,0.25,0.0],["1978-07-12",0.25,0.25,0.25,0.25,0.0],["1978-07-13",0.25,0.25,0.25,0.25,0.0],["1978-07-14",0.25,0.3438,0.25,0.25,1600.0],["1978-07-17",0.25,0.25,0.25,0.25,0.0],["1978-07-18",0.25,0.25,0.25,0.25,0.0],["1978-07-19",0.25,0.25,0.25,0.25,0.0],["1978-07-20",0.25,0.25,0.25,0.25,0.0],["1978-07-21",0.25,0.3125,0.2188,0.2188,8000.0],["1978-07-24",0.2188,0.2188,0.2188,0.2188,0.0],["1978-07-25",0.2188,0.2188,0.2188,0.2188,0.0],["1978-07-26",0.2344,0.3281,0.2344,0.2344,8800.0],["1978-07-27",0.25,0.3438,0.25,0.25,24000.0],["1978-07-28",0.25,0.3438,0.25,0.25,11200.0],["1978-07-31",0.2812,0.375,0.2812,0.2812,8000.0],["1978-08-01",0.3125,0.4062,0.3125,0.3125,22400.0],["1978-08-02",0.3125,0.4062,0.3125,0.3125,800.0],["1978-08-03",0.3125,0.4062,0.3125,0.3125,8800.0],["1978-08-04",0.3438,0.4688,0.3438,0.3438,8000.0],["1978-08-07",0.3438,0.4688,0.3438,0.3438,10400.0],["1978-08-08",0.3438,0.4688,0.3438,0.3438,1600.0],["1978-08-09",0.3438,0.3438,0.3438,0.3438,0.0],["1978-08-10",0.3438,0.4062,0.3125,0.3125,1600.0],["1978-08-11",0.3438,0.4375,0.3438,0.3438,4000.0],["1978-08-14",0.3438,0.3438,0.3438,0.3438,0.0],["1978-08-15",0.3438,0.4375,0.3438,0.3438,6400.0],["1978-08-16",0.3438,0.4375,0.3438,0.3438,13600.0],["1978-08-17",0.3438,0.4375,0.3438,0.3438,24000.0],["1978-08-18",0.3438,0.4375,0.3438,0.3438,16000.0],["1978-08-21",0.3438,0.3438,0.3438,0.3438,0.0],["1978-08-22",0.3438,0.4375,0.3438,0.3438,800.0],["1978-08-23",0.3438,0.4375,0.3438,0.3438,800.0],["1978-08-24",0.3438,0.3438,0.3438,0.3438,0.0],["1978-08-25",0.3438,0.3438,0.3438,0.3438,0.0],["1978-08-28",0.375,0.4688,0.375,0.375,17600.0],["1978-08-29",0.4375,0.5312,0.4375,0.4375,26400.0],["1978-08-30",0.4375,0.5312,0.4375,0.4375,4000.0],["1978-08-31",0.4375,0.5312,0.4375,0.4375,8000.0],["1978-09-01",0.4375,0.5312,0.4375,0.4375,8000.0],["1978-09-05",0.4375,0.4375,0.4375,0.4375,0.0],["1978-09-06",0.4375,0.5312,0.4375,0.4375,1600.0],["1978-09-07",0.4375,0.5312,0.4375,0.4375,1600.0],["1978-09-08",0.4375,0.5312,0.4375,0.4375,1600.0],["1978-09-11",0.4375,0.5312,0.4375,0.4375,8000.0],["1978-09-12",0.4375,0.5312,0.4375,0.4375,22400.0],["1978-09-13",0.4375,0.4375,0.4375,0.4375,0.0],["1978-09-14",0.4375,0.4375,0.4375,0.4375,0.0],["1978-09-15",0.4375,0.5312,0.4375,0.4375,32000.0],["1978-09-18",0.4375,0.5312,0.4375,0.4375,8000.0],["1978-09-19",0.4375,0.5312,0.4375,0.4375,1600.0],["1978-09-20",0.4375,0.4375,0.4375,0.4375,0.0],["1978-09-21",0.4375,0.5312,0.4375,0.4375,12800.0],["1978-09-22",0.4375,0.4375,0.4375,0.4375,0.0],["1978-09-25",0.4375,0.5,0.4062,0.4062,16000.0],["1978-09-26",0.4062,0.4062,0.4062,0.4062,0.0],["1978-09-27",0.4062,0.4062,0.4062,0.4062,0.0],["1978-09-28",0.4062,0.4062,0.4062,0.4062,0.0],["1978-09-29",0.4062,0.4062,0.4062,0.4062,0.0],["1978-10-02",0.4062,0.4062,0.4062,0.4062,0.0],["1978-10-03",0.4062,0.4062,0.4062,0.4062,0.0],["1978-10-04",0.4062,0.4062,0.4062,0.4062,0.0],["1978-10-05",0.4375,0.5312,0.4375,0.4375,1600.0],["1978-10-06",0.4375,0.5,0.4062,0.4062,5600.0],["1978-10-09",0.4062,0.5,0.4062,0.4062,800.0],["1978-10-10",0.4062,0.4062,0.4062,0.4062,0.0],["1978-10-11",0.4062,0.4062,0.4062,0.4062,0.0],["1978-10-12",0.4062,0.4062,0.4062,0.4062,0.0],["1978-10-13",0.4062,0.4062,0.4062,0.4062,0.0],["1978-10-16",0.4062,0.4062,0.4062,0.4062,0.0],["1978-10-17",0.4062,0.5,0.4062,0.4062,3200.0],["1978-10-18",0.4062,0.4062,0.4062,0.4062,0.0],["1978-10-19",0.4062,0.4688,0.375,0.375,800.0],["1978-10-20",0.375,0.4688,0.375,0.375,10400.0],["1978-10-23",0.375,0.4375,0.3438,0.3438,10400.0],["1978-10-24",0.3438,0.4062,0.3125,0.3125,1600.0],["1978-10-25",0.3125,0.4062,0.3125,0.3125,12000.0],["1978-10-26",0.3125,0.4062,0.3125,0.3125,1600.0],["1978-10-27",0.3125,0.375,0.2812,0.2812,800.0],["1978-10-30",0.2812,0.375,0.2812,0.2812,1600.0],["1978-10-31",0.2812,0.2812,0.2812,0.2812,0.0],["1978-11-01",0.2812,0.375,0.2812,0.2812,4000.0],["1978-11-02",0.2812,0.2812,0.2812,0.2812,0.0],["1978-11-03",0.2812,0.2812,0.2812,0.2812,0.0],["1978-11-06",0.2812,0.2812,0.2812,0.2812,0.0],["1978-11-07",0.2812,0.2812,0.2812,0.2812,0.0],["1978-11-08",0.2812,0.375,0.2812,0.2812,2400.0],["1978-11-09",0.3125,0.4062,0.3125,0.3125,20000.0],["1978-11-10",0.3125,0.3125,0.3125,0.3125,0.0],["1978-11-13",0.3125,0.4062,0.3125,0.3125,7200.0],["1978-11-14",0.3125,0.4062,0.3125,0.3125,11200.0],["1978-11-15",0.3125,0.4062,0.3125,0.3125,5600.0],["1978-11-16",0.3125,0.4062,0.3125,0.3125,8000.0],["1978-11-17",0.3125,0.4062,0.3125,0.3125,3200.0],["1978-11-20",0.3125,0.3125,0.3125,0.3125,0.0],["1978-11-21",0.3125,0.3125,0.3125,0.3125,0.0],["1978-11-22",0.3125,0.3125,0.3125,0.3125,0.0],["1978-11-24",0.3125,0.375,0.2812,0.2812,1600.0],["1978-11-27",0.2812,0.375,0.2812,0.2812,800.0],["1978-11-28",0.2812,0.2812,0.2812,0.2812,0.0],["1978-11-29",0.2812,0.2812,0.2812,0.2812,0.0],["1978-11-30",0.2812,0.375,0.2812,0.2812,7200.0],["1978-12-01",0.2812,0.3438,0.25,0.25,12000.0],["1978-12-04",0.25,0.25,0.25,0.25,0.0],["1978-12-05",0.25,0.25,0.25,0.25,0.0],["1978-12-06",0.25,0.3438,0.25,0.25,4000.0],["1978-12-07",0.25,0.3438,0.25,0.25,800.0],["1978-12-08",0.25,0.25,0.25,0.25,0.0],["1978-12-11",0.25,0.3438,0.25,0.25,1600.0],["1978-12-12",0.2812,0.375,0.2812,0.2812,16800.0],["1978-12-13",0.2812,0.375,0.2812,0.2812,6400.0],["1978-12-14",0.2812,0.375,0.2812,0.2812,4800.0],["1978-12-15",0.2812,0.375,0.2812,0.2812,1600.0],["1978-12-18",0.2812,0.375,0.2812,0.2812,4000.0],["1978-12-19",0.2812,0.375,0.2812,0.2812,800.0],["1978-12-20",0.2812,0.2812,0.2812,0.2812,0.0],["1978-12-21",0.2812,0.2812,0.2812,0.2812,0.0],["1978-12-22",0.2812,0.3438,0.25,0.25,8000.0],["1978-12-26",0.25,0.25,0.25,0.25,0.0],["1978-12-27",0.25,0.3438,0.25,0.25,1600.0],["1978-12-28",0.25,0.3438,0.25,0.25,1600.0],["1978-12-29",0.2812,0.375,0.2812,0.2812,800.0],["1979-01-02",0.2812,0.2812,0.2812,0.2812,0.0],["1979-01-03",0.2812,0.2812,0.2812,0.2812,0.0],["1979-01-04",0.2812,0.2812,0.2812,0.2812,0.0],["1979-01-05",0.2812,0.3438,0.25,0.25,800.0],["1979-01-08",0.25,0.25,0.25,0.25,0.0],["1979-01-09",0.25,0.3438,0.25,0.25,6400.0],["1979-01-10",0.25,0.25,0.25,0.25,0.0],["1979-01-11",0.25,0.25,0.25,0.25,0.0],["1979-01-12",0.25,0.25,0.25,0.25,0.0],["1979-01-15",0.25,0.3438,0.25,0.25,8000.0],["1979-01-16",0.25,0.25,0.25,0.25,0.0],["1979-01-17",0.25,0.25,0.25,0.25,0.0],["1979-01-18",0.25,0.3438,0.25,0.25,8000.0],["1979-01-19",0.25,0.3438,0.25,0.25,8000.0],["1979-01-22",0.25,0.25,0.25,0.25,0.0],["1979-01-23",0.25,0.3438,0.25,0.25,3200.0],["1979-01-24",0.25,0.3438,0.25,0.25,5600.0],["1979-01-25",0.25,0.25,0.25,0.25,0.0],["1979-01-26",0.25,0.25,0.25,0.25,0.0],["1979-01-29",0.25,0.3438,0.25,0.25,12800.0],["1979-01-30",0.25,0.3125,0.2188,0.2188,1600.0],["1979-01-31",0.2188,0.3125,0.2188,0.2188,2400.0],["1979-02-01",0.2188,0.2188,0.2188,0.2188,0.0],["1979-02-02",0.2188,0.3125,0.2188,0.2188,8000.0],["1979-02-05",0.2188,0.3125,0.2188,0.2188,9600.0],["1979-02-06",0.2188,0.2188,0.2188,0.2188,0.0],["1979-02-07",0.2188,0.2188,0.2188,0.2188,0.0],["1979-02-08",0.2188,0.3125,0.2188,0.2188,22400.0],["1979-02-09",0.2188,0.2188,0.2188,0.2188,0.0],["1979-02-12",0.2188,0.2188,0.2188,0.2188,0.0],["1979-02-13",0.2188,0.3125,0.2188,0.2188,11200.0],["1979-02-14",0.2188,0.3125,0.2188,0.2188,11200.0],["1979-02-15",0.2188,0.2188,0.2188,0.2188,0.0],["1979-02-16",0.2188,0.3125,0.2188,0.2188,4000.0],["1979-02-20",0.2188,0.2188,0.2188,0.2188,0.0],["1979-02-21",0.2188,0.3125,0.2188,0.2188,2400.0],["1979-02-22",0.2188,0.3125,0.2188,0.2188,8800.0],["1979-02-23",0.2188,0.2188,0.2188,0.2188,0.0],["1979-02-26",0.2188,0.3125,0.2188,0.2188,800.0],["1979-02-27",0.2188,0.2188,0.2188,0.2188,0.0],["1979-02-28",0.2188,0.2188,0.2188,0.2188,0.0],["1979-03-01",0.2188,0.2188,0.2188,0.2188,0.0],["1979-03-02",0.25,0.3438,0.25,0.25,3200.0],["1979-03-05",0.25,0.25,0.25,0.25,0.0],["1979-03-06",0.25,0.3438,0.25,0.25,5600.0],["1979-03-07",0.25,0.3438,0.25,0.25,800.0],["1979-03-08",0.25,0.25,0.25,0.25,0.0],["1979-03-09",0.25,0.25,0.25,0.25,0.0],["1979-03-12",0.25,0.25,0.25,0.25,0.0],["1979-03-13",0.25,0.3438,0.25,0.25,13600.0],["1979-03-14",0.2812,0.375,0.2812,0.2812,13600.0],["1979-03-15",0.3125,0.4062,0.3125,0.3125,8000.0],["1979-03-16",0.3438,0.4375,0.3438,0.3438,20800.0],["1979-03-19",0.375,0.5,0.375,0.375,4800.0],["1979-03-20",0.375,0.5,0.375,0.375,26400.0],["1979-03-21",0.375,0.4688,0.375,0.375,14400.0],["1979-03-22",0.375,0.4688,0.375,0.375,16800.0],["1979-03-23",0.375,0.4688,0.375,0.375,44000.0],["1979-03-26",0.375,0.375,0.375,0.375,0.0],["1979-03-27",0.375,0.375,0.375,0.375,0.0],["1979-03-28",0.375,0.4688,0.375,0.375,9600.0],["1979-03-29",0.375,0.375,0.375,0.375,0.0],["1979-03-30",0.375,0.375,0.375,0.375,0.0],["1979-04-02",0.375,0.4688,0.375,0.375,800.0],["1979-04-03",0.375,0.375,0.375,0.375,0.0],["1979-04-04",0.375,0.375,0.375,0.375,0.0],["1979-04-05",0.375,0.4375,0.3438,0.3438,8800.0],["1979-04-06",0.3438,0.3438,0.3438,0.3438,0.0],["1979-04-09",0.3438,0.3438,0.3438,0.3438,0.0],["1979-04-10",0.3438,0.4375,0.3438,0.3438,8800.0],["1979-04-11",0.3438,0.4375,0.3438,0.3438,1600.0],["1979-04-12",0.3438,0.3438,0.3438,0.3438,0.0],["1979-04-16",0.375,0.4688,0.375,0.375,4800.0],["1979-04-17",0.375,0.4688,0.375,0.375,3200.0],["1979-04-18",0.375,0.4688,0.375,0.375,9600.0],["1979-04-19",0.375,0.375,0.375,0.375,0.0],["1979-04-20",0.375,0.4688,0.375,0.375,9600.0],["1979-04-23",0.375,0.4688,0.375,0.375,4000.0],["1979-04-24",0.375,0.375,0.375,0.375,0.0],["1979-04-25",0.375,0.375,0.375,0.375,0.0],["1979-04-26",0.375,0.375,0.375,0.375,0.0],["1979-04-27",0.375,0.4688,0.375,0.375,3200.0],["1979-04-30",0.375,0.4688,0.375,0.375,2400.0],["1979-05-01",0.375,0.4688,0.375,0.375,4800.0],["1979-05-02",0.375,0.4375,0.3438,0.3438,23200.0],["1979-05-03",0.375,0.4688,0.375,0.375,4000.0],["1979-05-04",0.375,0.4688,0.375,0.375,19200.0],["1979-05-07",0.375,0.4688,0.375,0.375,8000.0],["1979-05-08",0.375,0.4688,0.375,0.375,2400.0],["1979-05-09",0.375,0.375,0.375,0.375,0.0],["1979-05-10",0.375,0.375,0.375,0.375,0.0],["1979-05-11",0.375,0.375,0.375,0.375,0.0],["1979-05-14",0.375,0.375,0.375,0.375,0.0],["1979-05-15",0.375,0.4375,0.3438,0.3438,8000.0],["1979-05-16",0.3438,0.3438,0.3438,0.3438,0.0],["1979-05-17",0.3438,0.4375,0.3438,0.3438,5600.0],["1979-05-18",0.3438,0.4375,0.3438,0.3438,800.0],["1979-05-21",0.3438,0.4062,0.3125,0.3125,4800.0],["1979-05-22",0.3125,0.3125,0.3125,0.3125,0.0],["1979-05-23",0.3125,0.4062,0.3125,0.3125,2400.0],["1979-05-24",0.3125,0.4062,0.3125,0.3125,4000.0],["1979-05-25",0.3125,0.3125,0.3125,0.3125,0.0],["1979-05-29",0.3125,0.4062,0.3125,0.3125,800.0],["1979-05-30",0.3125,0.4062,0.3125,0.3125,8000.0],["1979-05-31",0.3125,0.3125,0.3125,0.3125,0.0],["1979-06-01",0.3125,0.3125,0.3125,0.3125,0.0],["1979-06-04",0.3125,0.3125,0.3125,0.3125,0.0],["1979-06-05",0.3125,0.3125,0.3125,0.3125,0.0],["1979-06-06",0.3125,0.3125,0.3125,0.3125,0.0],["1979-06-07",0.3438,0.4375,0.3438,0.3438,11200.0],["1979-06-08",0.4062,0.5,0.4062,0.4062,54400.0],["1979-06-11",0.4062,0.5,0.4062,0.4062,4800.0],["1979-06-12",0.4062,0.5,0.4062,0.4062,16800.0],["1979-06-13",0.4062,0.5,0.4062,0.4062,17600.0],["1979-06-14",0.4062,0.4062,0.4062,0.4062,0.0],["1979-06-15",0.4062,0.5,0.4062,0.4062,7200.0],["1979-06-18",0.4062,0.5,0.4062,0.4062,1600.0],["1979-06-19",0.4062,0.4062,0.4062,0.4062,0.0],["1979-06-20",0.4062,0.4062,0.4062,0.4062,0.0],["1979-06-21",0.4062,0.4062,0.4062,0.4062,0.0],["1979-06-22",0.4062,0.4062,0.4062,0.4062,0.0],["1979-06-25",0.4062,0.5,0.4062,0.4062,800.0],["1979-06-26",0.4062,0.4688,0.375,0.375,13600.0],["1979-06-27",0.375,0.4688,0.375,0.375,1600.0],["1979-06-28",0.375,0.375,0.375,0.375,0.0],["1979-06-29",0.375,0.4688,0.375,0.375,9600.0],["1979-07-02",0.375,0.375,0.375,0.375,0.0],["1979-07-03",0.375,0.4375,0.3438,0.3438,3200.0],["1979-07-05",0.3438,0.4375,0.3438,0.3438,1600.0],["1979-07-06",0.3438,0.3438,0.3438,0.3438,0.0],["1979-07-09",0.3438,0.4375,0.3438,0.3438,800.0],["1979-07-10",0.3438,0.4375,0.3438,0.3438,3200.0],["1979-07-11",0.3438,0.3438,0.3438,0.3438,0.0],["1979-07-12",0.3438,0.4375,0.3438,0.3438,1600.0],["1979-07-13",0.3438,0.4375,0.3438,0.3438,1600.0],["1979-07-16",0.3438,0.4375,0.3438,0.3438,4800.0],["1979-07-17",0.3438,0.4375,0.3438,0.3438,13600.0],["1979-07-18",0.3438,0.3438,0.3438,0.3438,0.0],["1979-07-19",0.3438,0.3438,0.3438,0.3438,0.0],["1979-07-20",0.3438,0.4375,0.3438,0.3438,2400.0],["1979-07-23",0.3438,0.4375,0.3438,0.3438,1600.0],["1979-07-24",0.3438,0.4375,0.3438,0.3438,7200.0],["1979-07-25",0.3438,0.4375,0.3438,0.3438,1600.0],["1979-07-26",0.3438,0.4375,0.3438,0.3438,10400.0],["1979-07-27",0.3438,0.4375,0.3438,0.3438,2400.0],["1979-07-30",0.375,0.4688,0.375,0.375,3200.0],["1979-07-31",0.375,0.375,0.375,0.375,0.0],["1979-08-01",0.375,0.375,0.375,0.375,0.0],["1979-08-02",0.375,0.375,0.375,0.375,0.0],["1979-08-03",0.375,0.4688,0.375,0.375,10400.0],["1979-08-06",0.4062,0.5,0.4062,0.4062,4800.0],["1979-08-07",0.4062,0.5,0.4062,0.4062,800.0],["1979-08-08",0.4375,0.5312,0.4375,0.4375,20000.0],["1979-08-09",0.4375,0.5312,0.4375,0.4375,800.0],["1979-08-10",0.4375,0.5312,0.4375,0.4375,800.0],["1979-08-13",0.4375,0.5312,0.4375,0.4375,26400.0],["1979-08-14",0.4375,0.5312,0.4375,0.4375,3200.0],["1979-08-15",0.4375,0.5312,0.4375,0.4375,13600.0],["1979-08-16",0.4375,0.5312,0.4375,0.4375,19200.0],["1979-08-17",0.4375,0.5,0.4062,0.4062,6400.0],["1979-08-20",0.4062,0.5,0.4062,0.4062,8000.0],["1979-08-21",0.4062,0.5,0.4062,0.4062,3200.0],["1979-08-22",0.4062,0.5,0.4062,0.4062,5600.0],["1979-08-23",0.4062,0.5,0.4062,0.4062,7200.0],["1979-08-24",0.4062,0.5,0.4062,0.4062,12000.0],["1979-08-27",0.4062,0.5,0.4062,0.4062,11200.0],["1979-08-28",0.4062,0.5,0.4062,0.4062,800.0],["1979-08-29",0.4062,0.4688,0.375,0.375,800.0],["1979-08-30",0.375,0.375,0.375,0.375,0.0],["1979-08-31",0.375,0.375,0.375,0.375,0.0],["1979-09-04",0.375,0.375,0.375,0.375,0.0],["1979-09-05",0.375,0.375,0.375,0.375,0.0],["1979-09-06",0.375,0.375,0.375,0.375,0.0],["1979-09-07",0.375,0.375,0.375,0.375,0.0],["1979-09-10",0.375,0.375,0.375,0.375,0.0],["1979-09-11",0.375,0.375,0.375,0.375,0.0],["1979-09-12",0.375,0.375,0.375,0.375,0.0],["1979-09-13",0.375,0.375,0.375,0.375,0.0],["1979-09-14",0.375,0.375,0.375,0.375,0.0],["1979-09-17",0.4062,0.5,0.4062,0.4062,2400.0],["1979-09-18",0.4062,0.4062,0.4062,0.4062,0.0],["1979-09-19",0.4062,0.4062,0.4062,0.4062,0.0],["1979-09-20",0.4062,0.4062,0.4062,0.4062,0.0],["1979-09-21",0.4062,0.4062,0.4062,0.4062,0.0],["1979-09-24",0.4062,0.4062,0.4062,0.4062,0.0],["1979-09-25",0.4062,0.4062,0.4062,0.4062,0.0],["1979-09-26",0.4062,0.4062,0.4062,0.4062,0.0],["1979-09-27",0.4062,0.5,0.4062,0.4062,800.0],["1979-09-28",0.4062,0.4062,0.4062,0.4062,0.0],["1979-10-01",0.4062,0.4062,0.4062,0.4062,0.0],["1979-10-02",0.4062,0.4062,0.4062,0.4062,0.0],["1979-10-03",0.4062,0.4062,0.4062,0.4062,0.0],["1979-10-04",0.4062,0.4062,0.4062,0.4062,0.0],["1979-10-05",0.4062,0.5,0.4062,0.4062,4000.0],["1979-10-08",0.4062,0.5,0.4062,0.4062,9600.0],["1979-10-09",0.4062,0.4062,0.4062,0.4062,0.0],["1979-10-10",0.4062,0.4688,0.375,0.375,8800.0],["1979-10-11",0.375,0.375,0.375,0.375,0.0],["1979-10-12",0.375,0.375,0.375,0.375,0.0],["1979-10-15",0.375,0.4688,0.375,0.375,8000.0],["1979-10-16",0.375,0.4375,0.3438,0.3438,8000.0],["1979-10-17",0.3438,0.4375,0.3438,0.3438,3200.0],["1979-10-18",0.3438,0.3438,0.3438,0.3438,0.0],["1979-10-19",0.3438,0.3438,0.3438,0.3438,0.0],["1979-10-22",0.3438,0.4375,0.3438,0.3438,8000.0],["1979-10-23",0.3438,0.3438,0.3438,0.3438,0.0],["1979-10-24",0.3438,0.4062,0.3125,0.3125,12000.0],["1979-10-25",0.3125,0.3125,0.3125,0.3125,0.0],["1979-10-26",0.3125,0.3125,0.3125,0.3125,0.0],["1979-10-29",0.3125,0.375,0.2812,0.2812,1600.0],["1979-10-30",0.2812,0.2812,0.2812,0.2812,0.0],["1979-10-31",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-01",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-02",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-05",0.2812,0.375,0.2812,0.2812,1600.0],["1979-11-06",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-07",0.2812,0.375,0.2812,0.2812,4800.0],["1979-11-08",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-09",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-12",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-13",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-14",0.2812,0.375,0.2812,0.2812,800.0],["1979-11-15",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-16",0.2812,0.375,0.2812,0.2812,3200.0],["1979-11-19",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-20",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-21",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-23",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-26",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-27",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-28",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-29",0.2812,0.2812,0.2812,0.2812,0.0],["1979-11-30",0.2812,0.2812,0.2812,0.2812,0.0],["1979-12-03",0.2812,0.375,0.2812,0.2812,8000.0],["1979-12-04",0.2812,0.2812,0.2812,0.2812,0.0],["1979-12-05",0.3125,0.4062,0.3125,0.3125,8000.0],["1979-12-06",0.3125,0.3125,0.3125,0.3125,0.0],["1979-12-07",0.3125,0.3125,0.3125,0.3125,0.0],["1979-12-10",0.3125,0.3125,0.3125,0.3125,0.0],["1979-12-11",0.3125,0.375,0.2812,0.2812,9600.0],["1979-12-12",0.2812,0.375,0.2812,0.2812,2400.0],["1979-12-13",0.2812,0.375,0.2812,0.2812,11200.0],["1979-12-14",0.2812,0.2812,0.2812,0.2812,0.0],["1979-12-17",0.2812,0.375,0.2812,0.2812,1600.0],["1979-12-18",0.2812,0.2812,0.2812,0.2812,0.0],["1979-12-19",0.2812,0.375,0.2812,0.2812,800.0],["1979-12-20",0.2812,0.2812,0.2812,0.2812,0.0],["1979-12-21",0.2812,0.2812,0.2812,0.2812,0.0],["1979-12-24",0.2812,0.2812,0.2812,0.2812,0.0],["1979-12-26",0.2812,0.2812,0.2812,0.2812,0.0],["1979-12-27",0.2812,0.375,0.2812,0.2812,6400.0],["1979-12-28",0.3438,0.4375,0.3438,0.3438,15200.0],["1979-12-31",0.3438,0.4375,0.3438,0.3438,4000.0],["1980-01-02",0.375,0.4688,0.375,0.375,4800.0],["1980-01-03",0.375,0.4688,0.375,0.375,2400.0],["1980-01-04",0.375,0.4688,0.375,0.375,8000.0],["1980-01-07",0.4062,0.5,0.4062,0.4062,2400.0],["1980-01-08",0.4062,0.5,0.4062,0.4062,800.0],["1980-01-09",0.4062,0.4062,0.4062,0.4062,0.0],["1980-01-10",0.4062,0.5,0.4062,0.4062,4800.0],["1980-01-11",0.4062,0.4062,0.4062,0.4062,0.0],["1980-01-14",0.4062,0.4062,0.4062,0.4062,0.0],["1980-01-15",0.4062,0.4062,0.4062,0.4062,0.0],["1980-01-16",0.4062,0.5,0.4062,0.4062,1600.0],["1980-01-17",0.4062,0.5,0.4062,0.4062,8800.0],["1980-01-18",0.4062,0.5,0.4062,0.4062,1600.0],["1980-01-21",0.4062,0.4062,0.4062,0.4062,0.0],["1980-01-22",0.4062,0.4688,0.375,0.375,4000.0],["1980-01-23",0.4062,0.5,0.4062,0.4062,16800.0],["1980-01-24",0.4062,0.5,0.4062,0.4062,2400.0],["1980-01-25",0.4062,0.5,0.4062,0.4062,3200.0],["1980-01-28",0.4062,0.5,0.4062,0.4062,800.0],["1980-01-29",0.4062,0.4062,0.4062,0.4062,0.0],["1980-01-30",0.4062,0.5,0.4062,0.4062,21600.0],["1980-01-31",0.4062,0.5,0.4062,0.4062,3200.0],["1980-02-01",0.4062,0.5,0.4062,0.4062,1600.0],["1980-02-04",0.4062,0.4062,0.4062,0.4062,0.0],["1980-02-05",0.4062,0.4062,0.4062,0.4062,0.0],["1980-02-06",0.4062,0.5,0.4062,0.4062,12000.0],["1980-02-07",0.4062,0.5,0.4062,0.4062,3200.0],["1980-02-08",0.4062,0.4062,0.4062,0.4062,0.0],["1980-02-11",0.4062,0.5,0.4062,0.4062,1600.0],["1980-02-12",0.4062,0.5,0.4062,0.4062,7200.0],["1980-02-13",0.4062,0.5,0.4062,0.4062,4000.0],["1980-02-14",0.4062,0.5,0.4062,0.4062,2400.0],["1980-02-15",0.4062,0.5,0.4062,0.4062,8000.0],["1980-02-19",0.4062,0.5,0.4062,0.4062,16800.0],["1980-02-20",0.4062,0.4062,0.4062,0.4062,0.0],["1980-02-21",0.4062,0.5,0.4062,0.4062,2400.0],["1980-02-22",0.4062,0.5,0.4062,0.4062,13600.0],["1980-02-25",0.4062,0.5,0.4062,0.4062,3200.0],["1980-02-26",0.4062,0.5,0.4062,0.4062,7200.0],["1980-02-27",0.4062,0.5,0.4062,0.4062,1600.0],["1980-02-28",0.4062,0.5,0.4062,0.4062,8800.0],["1980-02-29",0.4062,0.4062,0.4062,0.4062,0.0],["1980-03-03",0.4062,0.4062,0.4062,0.4062,0.0],["1980-03-04",0.4062,0.5,0.4062,0.4062,4000.0],["1980-03-05",0.4062,0.5,0.4062,0.4062,8800.0],["1980-03-06",0.4062,0.5,0.4062,0.4062,2400.0],["1980-03-07",0.4062,0.5,0.4062,0.4062,800.0],["1980-03-10",0.4062,0.4062,0.4062,0.4062,0.0],["1980-03-11",0.4062,0.5,0.4062,0.4062,16000.0],["1980-03-12",0.4062,0.5,0.4062,0.4062,4800.0],["1980-03-13",0.4062,0.5,0.4062,0.4062,6400.0],["1980-03-14",0.4062,0.5,0.4062,0.4062,4000.0],["1980-03-17",0.4062,0.5,0.4062,0.4062,7200.0],["1980-03-18",0.4062,0.5,0.4062,0.4062,1600.0],["1980-03-19",0.4062,0.4062,0.4062,0.4062,0.0],["1980-03-20",0.4062,0.5,0.4062,0.4062,4000.0],["1980-03-21",0.4062,0.4062,0.4062,0.4062,0.0],["1980-03-24",0.4062,0.4062,0.4062,0.4062,0.0],["1980-03-25",0.4375,0.5312,0.4375,0.4375,4000.0],["1980-03-26",0.4375,0.4375,0.4375,0.4375,0.0],["1980-03-27",0.4375,0.4688,0.375,0.375,32800.0],["1980-03-28",0.375,0.4688,0.375,0.375,1600.0],["1980-03-31",0.375,0.4688,0.375,0.375,12800.0],["1980-04-01",0.375,0.375,0.375,0.375,0.0],["1980-04-02",0.375,0.375,0.375,0.375,0.0],["1980-04-03",0.375,0.4688,0.375,0.375,8000.0],["1980-04-07",0.375,0.375,0.375,0.375,0.0],["1980-04-08",0.375,0.375,0.375,0.375,0.0],["1980-04-09",0.375,0.4688,0.375,0.375,16000.0],["1980-04-10",0.375,0.375,0.375,0.375,0.0],["1980-04-11",0.375,0.375,0.375,0.375,0.0],["1980-04-14",0.375,0.4688,0.375,0.375,28000.0],["1980-04-15",0.375,0.4688,0.375,0.375,16000.0],["1980-04-16",0.375,0.375,0.375,0.375,0.0],["1980-04-17",0.375,0.375,0.375,0.375,0.0],["1980-04-18",0.375,0.375,0.375,0.375,0.0],["1980-04-21",0.375,0.375,0.375,0.375,0.0],["1980-04-22",0.375,0.375,0.375,0.375,0.0],["1980-04-23",0.375,0.375,0.375,0.375,0.0],["1980-04-24",0.375,0.375,0.375,0.375,0.0],["1980-04-25",0.375,0.375,0.375,0.375,0.0],["1980-04-28",0.375,0.4688,0.375,0.375,1600.0],["1980-04-29",0.375,0.375,0.375,0.375,0.0],["1980-04-30",0.375,0.375,0.375,0.375,0.0],["1980-05-01",0.375,0.375,0.375,0.375,0.0],["1980-05-02",0.375,0.375,0.375,0.375,0.0],["1980-05-05",0.375,0.375,0.375,0.375,0.0],["1980-05-06",0.375,0.375,0.375,0.375,0.0],["1980-05-07",0.375,0.4688,0.375,0.375,6400.0],["1980-05-08",0.375,0.375,0.375,0.375,0.0],["1980-05-09",0.375,0.4688,0.375,0.375,16800.0],["1980-05-12",0.375,0.375,0.375,0.375,0.0],["1980-05-13",0.375,0.375,0.375,0.375,0.0],["1980-05-14",0.375,0.375,0.375,0.375,0.0],["1980-05-15",0.375,0.4688,0.375,0.375,2400.0],["1980-05-16",0.375,0.375,0.375,0.375,0.0],["1980-05-19",0.375,0.375,0.375,0.375,0.0],["1980-05-20",0.375,0.375,0.375,0.375,0.0],["1980-05-21",0.375,0.375,0.375,0.375,0.0],["1980-05-22",0.375,0.375,0.375,0.375,0.0],["1980-05-23",0.375,0.4688,0.375,0.375,800.0],["1980-05-27",0.375,0.375,0.375,0.375,0.0],["1980-05-28",0.375,0.375,0.375,0.375,0.0],["1980-05-29",0.375,0.375,0.375,0.375,0.0],["1980-05-30",0.375,0.375,0.375,0.375,0.0],["1980-06-02",0.375,0.375,0.375,0.375,0.0],["1980-06-03",0.375,0.4688,0.375,0.375,1600.0],["1980-06-04",0.375,0.375,0.375,0.375,0.0],["1980-06-05",0.375,0.375,0.375,0.375,0.0],["1980-06-06",0.4062,0.5,0.4062,0.4062,72800.0],["1980-06-09",0.4062,0.5,0.4062,0.4062,4000.0],["1980-06-10",0.4062,0.5,0.4062,0.4062,24800.0],["1980-06-11",0.4062,0.5,0.4062,0.4062,9600.0],["1980-06-12",0.4062,0.5,0.4062,0.4062,800.0],["1980-06-13",0.4062,0.4062,0.4062,0.4062,0.0],["1980-06-16",0.4062,0.5,0.4062,0.4062,800.0],["1980-06-17",0.4062,0.5,0.4062,0.4062,25600.0],["1980-06-18",0.4062,0.4062,0.4062,0.4062,0.0],["1980-06-19",0.4688,0.5625,0.4688,0.4688,48000.0],["1980-06-20",0.4688,0.5625,0.4688,0.4688,58400.0],["1980-06-23",0.4688,0.5625,0.4688,0.4688,9600.0],["1980-06-24",0.4688,0.5625,0.4688,0.4688,8800.0],["1980-06-25",0.4688,0.4688,0.4688,0.4688,0.0],["1980-06-26",0.4688,0.4688,0.4688,0.4688,0.0],["1980-06-27",0.4688,0.5625,0.4688,0.4688,3200.0],["1980-06-30",0.4688,0.5625,0.4688,0.4688,16000.0],["1980-07-01",0.4688,0.5625,0.4688,0.4688,3200.0],["1980-07-02",0.4688,0.5625,0.4688,0.4688,3200.0],["1980-07-03",0.4688,0.4688,0.4688,0.4688,0.0],["1980-07-07",0.4688,0.4688,0.4688,0.4688,0.0],["1980-07-08",0.4688,0.5312,0.4688,0.4688,4000.0],["1980-07-09",0.4688,0.5312,0.4688,0.4688,39200.0],["1980-07-10",0.4688,0.5,0.4688,0.4688,2400.0],["1980-07-11",0.4688,0.4688,0.4688,0.4688,0.0],["1980-07-14",0.4688,0.4688,0.4688,0.4688,0.0],["1980-07-15",0.4688,0.5,0.4375,0.4375,800.0],["1980-07-16",0.4375,0.5,0.4375,0.4375,800.0],["1980-07-17",0.4688,0.5312,0.4688,0.4688,8000.0],["1980-07-18",0.5,0.5312,0.5,0.5,2400.0],["1980-07-21",0.5,0.5312,0.5,0.5,800.0],["1980-07-22",0.5,0.5312,0.5,0.5,2400.0],["1980-07-23",0.5,0.5312,0.5,0.5,6400.0],["1980-07-24",0.5,0.5312,0.5,0.5,4000.0],["1980-07-25",0.5312,0.5625,0.5312,0.5312,7200.0],["1980-07-28",0.5312,0.5312,0.5312,0.5312,0.0],["1980-07-29",0.5312,0.5625,0.5,0.5,6400.0],["1980-07-30",0.5312,0.5938,0.5312,0.5312,8000.0],["1980-07-31",0.5938,0.6562,0.5938,0.5938,26400.0],["1980-08-01",0.6562,0.6875,0.6562,0.6562,14400.0],["1980-08-04",0.6562,0.6875,0.625,0.625,11200.0],["1980-08-05",0.625,0.6875,0.625,0.625,4800.0],["1980-08-06",0.625,0.6875,0.625,0.625,2400.0],["1980-08-07",0.625,0.7188,0.625,0.625,41600.0],["1980-08-08",0.625,0.7188,0.625,0.625,800.0],["1980-08-11",0.6562,0.7188,0.6562,0.6562,11200.0],["1980-08-12",0.6875,0.75,0.6875,0.6875,10400.0],["1980-08-13",0.6875,0.75,0.6562,0.6562,800.0],["1980-08-14",0.6562,0.6562,0.6562,0.6562,0.0],["1980-08-15",0.6875,0.75,0.6875,0.6875,2400.0],["1980-08-18",0.6875,0.7188,0.6875,0.6875,800.0],["1980-08-19",0.6875,0.7188,0.6562,0.6562,17600.0],["1980-08-20",0.6562,0.7188,0.6562,0.6562,4800.0],["1980-08-21",0.6562,0.7188,0.6562,0.6562,4800.0],["1980-08-22",0.6562,0.7188,0.6562,0.6562,8000.0],["1980-08-25",0.6719,0.7188,0.6719,0.6719,8000.0],["1980-08-26",0.6719,0.7188,0.6719,0.6719,4000.0],["1980-08-27",0.6719,0.7188,0.6719,0.6719,2400.0],["1980-08-28",0.6719,0.7188,0.6719,0.6719,1600.0],["1980-08-29",0.6719,0.7188,0.6719,0.6719,800.0],["1980-09-02",0.6719,0.7188,0.6719,0.6719,4000.0],["1980-09-03",0.6719,0.7188,0.6719,0.6719,17600.0],["1980-09-04",0.6719,0.7188,0.6719,0.6719,12800.0],["1980-09-05",0.6875,0.7188,0.6875,0.6875,4000.0],["1980-09-08",0.6875,0.7188,0.6719,0.6719,24000.0],["1980-09-09",0.6719,0.6719,0.6719,0.6719,0.0],["1980-09-10",0.6719,0.6719,0.6719,0.6719,0.0],["1980-09-11",0.6719,0.6719,0.6719,0.6719,0.0],["1980-09-12",0.6719,0.7188,0.6719,0.6719,8000.0],["1980-09-15",0.7188,0.75,0.7188,0.7188,10400.0],["1980-09-16",0.875,0.9375,0.875,0.875,30400.0],["1980-09-17",0.9062,0.9688,0.9062,0.9062,13600.0],["1980-09-18",1.0312,1.125,0.9062,0.9062,56000.0],["1980-09-19",1.25,1.3125,1.25,1.25,64000.0],["1980-09-22",1.375,1.5625,1.375,1.375,38400.0],["1980-09-23",1.3125,1.3125,1.1875,1.1875,27200.0],["1980-09-24",1.1875,1.3125,1.125,1.125,25600.0],["1980-09-25",1.125,1.3125,1.125,1.125,6400.0],["1980-09-26",1.125,1.25,1.125,1.125,7200.0],["1980-09-29",1.125,1.1875,1.0625,1.0625,4800.0],["1980-09-30",1.0625,1.1875,1.0625,1.0625,2400.0],["1980-10-01",1.0625,1.1875,1.0,1.0,3200.0],["1980-10-02",1.0,1.1875,1.0,1.0,9600.0],["1980-10-03",1.0,1.1875,1.0,1.0,6400.0],["1980-10-06",1.0,1.1875,1.0,1.0,2400.0],["1980-10-07",1.0,1.0625,0.9375,0.9375,16000.0],["1980-10-08",0.9375,1.0312,0.9375,0.9375,26400.0],["1980-10-09",0.9375,1.0312,0.9375,0.9375,10400.0],["1980-10-10",0.9375,1.0312,0.9375,0.9375,6400.0],["1980-10-13",1.0,1.0625,1.0,1.0,8000.0],["1980-10-14",1.0,1.0938,1.0,1.0,8000.0],["1980-10-15",1.0,1.0938,1.0,1.0,16000.0],["1980-10-16",1.0,1.0938,1.0,1.0,17600.0],["1980-10-17",1.0,1.0625,0.9688,0.9688,3200.0],["1980-10-20",0.9688,1.0625,0.9688,0.9688,4800.0],["1980-10-21",0.9688,1.0625,0.9375,0.9375,3200.0],["1980-10-22",0.9688,1.0625,0.9688,0.9688,800.0],["1980-10-23",0.9688,0.9688,0.9688,0.9688,0.0],["1980-10-24",0.9688,1.0625,0.9688,0.9688,8000.0],["1980-10-27",0.9688,1.0312,0.9375,0.9375,20000.0],["1980-10-28",0.9375,1.0312,0.9375,0.9375,8000.0],["1980-10-29",0.9375,0.9375,0.9375,0.9375,0.0],["1980-10-30",0.9375,1.0312,0.9375,0.9375,1600.0],["1980-10-31",0.9375,1.0,0.875,0.875,14400.0],["1980-11-03",0.875,0.875,0.875,0.875,0.0],["1980-11-05",0.9375,1.0312,0.9375,0.9375,2400.0],["1980-11-06",0.9375,1.0312,0.9375,0.9375,3200.0],["1980-11-07",0.9688,1.0312,0.9688,0.9688,4800.0],["1980-11-10",1.1875,1.2812,1.1875,1.1875,51200.0],["1980-11-11",1.2188,1.3125,1.2188,1.2188,57600.0],["1980-11-12",1.25,1.3438,1.25,1.25,8800.0],["1980-11-13",1.0938,1.0938,1.0,1.0,58400.0],["1980-11-14",1.0,1.0,0.9375,0.9375,126400.0],["1980-11-17",0.9688,1.0312,0.9688,0.9688,19200.0],["1980-11-18",1.0,1.0625,1.0,1.0,5600.0],["1980-11-19",1.0625,1.1562,1.0625,1.0625,35200.0],["1980-11-20",1.0625,1.125,1.0625,1.0625,7200.0],["1980-11-21",1.0625,1.125,1.0625,1.0625,6400.0],["1980-11-24",1.0625,1.125,1.0312,1.0312,5600.0],["1980-11-25",1.0625,1.1562,1.0625,1.0625,5600.0],["1980-11-26",1.0625,1.1562,1.0625,1.0625,4800.0],["1980-11-28",1.0625,1.125,1.0625,1.0625,8000.0],["1980-12-01",1.0625,1.0938,1.0312,1.0312,10400.0],["1980-12-02",1.0312,1.0938,1.0312,1.0312,12000.0],["1980-12-03",1.0312,1.125,1.0,1.0,11200.0],["1980-12-04",1.0,1.0625,0.9688,0.9688,1600.0],["1980-12-05",0.9688,1.0625,0.9688,0.9688,5600.0],["1980-12-08",0.9688,1.0312,0.9375,0.9375,9600.0],["1980-12-09",0.9375,0.9375,0.9375,0.9375,0.0],["1980-12-10",0.9375,1.0,0.9062,0.9062,4800.0],["1980-12-11",0.9062,0.9688,0.875,0.875,12000.0],["1980-12-12",0.875,0.9688,0.875,0.875,800.0],["1980-12-15",0.875,0.9688,0.875,0.875,12000.0],["1980-12-16",0.875,0.9688,0.875,0.875,800.0],["1980-12-17",0.9062,0.9688,0.9062,0.9062,18400.0],["1980-12-18",0.9062,0.9062,0.9062,0.9062,0.0],["1980-12-19",0.9062,1.0,0.9062,0.9062,4800.0],["1980-12-22",0.9375,1.0,0.9375,0.9375,12800.0],["1980-12-23",0.9375,1.0312,0.9375,0.9375,3200.0],["1980-12-24",0.9375,1.0312,0.9375,0.9375,800.0],["1980-12-26",0.9375,0.9375,0.9375,0.9375,0.0],["1980-12-29",0.9375,1.0312,0.9375,0.9375,4800.0],["1980-12-30",0.9375,1.0312,0.9375,0.9375,16000.0],["1980-12-31",0.9375,1.0312,0.9375,0.9375,4800.0],["1981-01-02",0.9375,1.0625,0.9375,0.9375,1600.0],["1981-01-05",0.9688,1.0625,0.9688,0.9688,12000.0],["1981-01-06",1.0625,1.125,1.0625,1.0625,24000.0],["1981-01-07",1.0,1.0,0.9375,0.9375,36800.0],["1981-01-08",0.9375,1.0,0.9062,0.9062,1600.0],["1981-01-09",0.9062,0.9688,0.9062,0.9062,13600.0],["1981-01-12",0.9062,0.9062,0.9062,0.9062,0.0],["1981-01-13",0.9062,0.9062,0.9062,0.9062,0.0],["1981-01-14",0.9062,0.9688,0.875,0.875,5600.0],["1981-01-15",0.875,0.9688,0.875,0.875,2400.0],["1981-01-16",0.875,0.875,0.875,0.875,0.0],["1981-01-19",0.875,0.875,0.875,0.875,0.0],["1981-01-20",0.875,0.9375,0.875,0.875,800.0],["1981-01-21",0.875,0.875,0.875,0.875,0.0],["1981-01-22",0.875,0.9062,0.8125,0.8125,7200.0],["1981-01-23",0.8125,0.9062,0.8125,0.8125,10400.0],["1981-01-26",0.8125,0.8125,0.8125,0.8125,0.0],["1981-01-27",0.8125,0.8125,0.8125,0.8125,0.0],["1981-01-28",0.8125,0.9062,0.8125,0.8125,800.0],["1981-01-29",0.8125,0.8125,0.8125,0.8125,0.0],["1981-01-30",0.8125,0.8125,0.8125,0.8125,0.0],["1981-02-02",0.8125,0.875,0.7812,0.7812,4000.0],["1981-02-03",0.7812,0.875,0.7812,0.7812,3200.0],["1981-02-04",0.7812,0.7812,0.7812,0.7812,0.0],["1981-02-05",0.7812,0.875,0.7812,0.7812,5600.0],["1981-02-06",0.7812,0.875,0.7812,0.7812,3200.0],["1981-02-09",0.7812,0.875,0.75,0.75,1600.0],["1981-02-10",0.75,0.875,0.75,0.75,4000.0],["1981-02-11",0.75,0.8438,0.75,0.75,9600.0],["1981-02-12",0.75,0.75,0.75,0.75,0.0],["1981-02-13",0.75,0.8125,0.7188,0.7188,800.0],["1981-02-17",0.7188,0.8125,0.7188,0.7188,1600.0],["1981-02-18",0.7188,0.7188,0.7188,0.7188,0.0],["1981-02-19",0.7188,0.7812,0.6875,0.6875,4000.0],["1981-02-20",0.6875,0.6875,0.6875,0.6875,0.0],["1981-02-23",0.6875,0.75,0.6562,0.6562,9600.0],["1981-02-24",0.6562,0.75,0.6562,0.6562,800.0],["1981-02-25",0.6562,0.6562,0.6562,0.6562,0.0],["1981-02-26",0.6875,0.75,0.6875,0.6875,2400.0],["1981-02-27",0.6875,0.7812,0.6875,0.6875,3200.0],["1981-03-02",0.6875,0.7812,0.6875,0.6875,800.0],["1981-03-03",0.6875,0.6875,0.6875,0.6875,0.0],["1981-03-04",0.6875,0.7812,0.6875,0.6875,1600.0],["1981-03-05",0.6875,0.6875,0.6875,0.6875,0.0],["1981-03-06",0.6875,0.7812,0.6875,0.6875,1600.0],["1981-03-09",0.6875,0.7812,0.6875,0.6875,800.0],["1981-03-10",0.6875,0.6875,0.6875,0.6875,0.0],["1981-03-11",0.6875,0.75,0.6875,0.6875,1600.0],["1981-03-12",0.6875,0.7812,0.6875,0.6875,800.0],["1981-03-13",0.6875,0.6875,0.6875,0.6875,0.0],["1981-03-16",0.6875,0.6875,0.6875,0.6875,0.0],["1981-03-17",0.6875,0.7812,0.6875,0.6875,4800.0],["1981-03-18",0.7188,0.7812,0.7188,0.7188,1600.0],["1981-03-19",0.7188,0.7188,0.7188,0.7188,0.0],["1981-03-20",0.7188,0.7812,0.6875,0.6875,32000.0],["1981-03-23",0.6875,0.6875,0.6875,0.6875,0.0],["1981-03-24",0.6875,0.7812,0.6875,0.6875,3200.0],["1981-03-25",0.6875,0.7812,0.6875,0.6875,4000.0],["1981-03-26",0.6875,0.6875,0.6875,0.6875,0.0],["1981-03-27",0.6875,0.7812,0.6875,0.6875,2400.0],["1981-03-30",0.6875,0.6875,0.6875,0.6875,0.0],["1981-03-31",0.6875,0.75,0.6562,0.6562,8000.0],["1981-04-01",0.6562,0.75,0.6562,0.6562,800.0],["1981-04-02",0.6562,0.75,0.6562,0.6562,1600.0],["1981-04-03",0.6562,0.75,0.6562,0.6562,4800.0],["1981-04-06",0.6562,0.7188,0.625,0.625,8800.0],["1981-04-07",0.625,0.7188,0.625,0.625,17600.0],["1981-04-08",0.625,0.6875,0.5938,0.5938,1600.0],["1981-04-09",0.5938,0.5938,0.5938,0.5938,0.0],["1981-04-10",0.5938,0.6875,0.5938,0.5938,5600.0],["1981-04-13",0.5938,0.7188,0.5938,0.5938,8000.0],["1981-04-14",0.5938,0.6875,0.5938,0.5938,2400.0],["1981-04-15",0.5938,0.6562,0.5938,0.5938,16000.0],["1981-04-16",0.5938,0.6562,0.5625,0.5625,4800.0],["1981-04-20",0.5625,0.6562,0.5625,0.5625,1600.0],["1981-04-21",0.5625,0.625,0.5312,0.5312,4000.0],["1981-04-22",0.5312,0.625,0.5312,0.5312,12000.0],["1981-04-23",0.5312,0.6562,0.5312,0.5312,18400.0],["1981-04-24",0.5312,0.625,0.5312,0.5312,800.0],["1981-04-27",0.5625,0.625,0.5625,0.5625,8000.0],["1981-04-28",0.5625,0.625,0.5312,0.5312,1600.0],["1981-04-29",0.5312,0.625,0.5312,0.5312,800.0],["1981-04-30",0.5312,0.625,0.5312,0.5312,13600.0],["1981-05-01",0.5625,0.6562,0.5625,0.5625,21600.0],["1981-05-04",0.5938,0.6562,0.5938,0.5938,4800.0],["1981-05-05",0.5938,0.6562,0.5938,0.5938,1600.0],["1981-05-06",0.5938,0.6562,0.5938,0.5938,800.0],["1981-05-07",0.5938,0.6562,0.5938,0.5938,800.0],["1981-05-08",0.5938,0.5938,0.5938,0.5938,0.0],["1981-05-11",0.5938,0.6562,0.5938,0.5938,800.0],["1981-05-12",0.5938,0.6562,0.5938,0.5938,800.0],["1981-05-13",0.5938,0.6562,0.5938,0.5938,4000.0],["1981-05-14",0.5938,0.5938,0.5938,0.5938,0.0],["1981-05-15",0.6875,0.7188,0.6875,0.6875,32800.0],["1981-05-18",0.8125,0.9062,0.8125,0.8125,52000.0],["1981-05-19",0.8125,0.875,0.8125,0.8125,8000.0],["1981-05-20",0.8125,0.875,0.8125,0.8125,4800.0],["1981-05-21",0.8125,0.875,0.8125,0.8125,800.0],["1981-05-22",0.8125,0.875,0.8125,0.8125,800.0],["1981-05-26",0.8125,0.875,0.8125,0.8125,800.0],["1981-05-27",0.8125,0.875,0.8125,0.8125,5600.0],["1981-05-28",0.8125,0.8125,0.8125,0.8125,0.0],["1981-05-29",0.875,0.9375,0.875,0.875,15200.0],["1981-06-01",0.875,0.9688,0.875,0.875,6400.0],["1981-06-02",0.875,0.9375,0.875,0.875,8000.0],["1981-06-03",0.875,0.9375,0.875,0.875,4800.0],["1981-06-04",0.9062,1.0,0.9062,0.9062,12000.0],["1981-06-05",1.0938,1.1875,1.0938,1.0938,54400.0],["1981-06-08",1.1562,1.2188,1.1562,1.1562,53600.0],["1981-06-09",1.1562,1.1562,1.0938,1.0938,20000.0],["1981-06-10",1.0938,1.1562,1.0938,1.0938,4800.0],["1981-06-11",1.125,1.2188,1.125,1.125,12000.0],["1981-06-12",1.1562,1.25,1.1562,1.1562,19200.0],["1981-06-15",1.1875,1.25,1.1875,1.1875,13600.0],["1981-06-16",1.1875,1.2188,1.1562,1.1562,8000.0],["1981-06-17",1.1562,1.2188,1.1562,1.1562,4800.0],["1981-06-18",1.1562,1.1562,1.1562,1.1562,0.0],["1981-06-19",1.1562,1.1562,1.1562,1.1562,0.0],["1981-06-22",1.1562,1.2188,1.1562,1.1562,800.0],["1981-06-23",1.1562,1.2188,1.1562,1.1562,14400.0],["1981-06-24",1.1562,1.2188,1.1562,1.1562,800.0],["1981-06-25",1.1875,1.25,1.1875,1.1875,26400.0],["1981-06-26",1.1875,1.25,1.1875,1.1875,10400.0],["1981-06-29",1.2812,1.375,1.2812,1.2812,23200.0],["1981-06-30",1.2812,1.2812,1.2188,1.2188,36000.0],["1981-07-01",1.2188,1.2812,1.1875,1.1875,8000.0],["1981-07-02",1.1875,1.25,1.1875,1.1875,12000.0],["1981-07-06",1.1875,1.1875,1.0625,1.0625,35200.0],["1981-07-07",1.0938,1.1875,1.0938,1.0938,17600.0],["1981-07-08",1.0938,1.1562,1.0625,1.0625,24000.0],["1981-07-09",1.125,1.2188,1.125,1.125,33600.0],["1981-07-10",1.1875,1.2812,1.1875,1.1875,34400.0],["1981-07-13",1.1875,1.25,1.1875,1.1875,14400.0],["1981-07-14",1.1875,1.2812,1.1875,1.1875,24800.0],["1981-07-15",1.1875,1.2812,1.1875,1.1875,12000.0],["1981-07-16",1.1875,1.25,1.1875,1.1875,20000.0],["1981-07-17",1.1875,1.2812,1.1875,1.1875,16800.0],["1981-07-20",1.1875,1.2812,1.1875,1.1875,20800.0],["1981-07-21",1.1875,1.25,1.1875,1.1875,15200.0],["1981-07-22",1.1875,1.25,1.1875,1.1875,12800.0],["1981-07-23",1.1875,1.2812,1.1875,1.1875,4000.0],["1981-07-24",1.1875,1.2812,1.1875,1.1875,8800.0],["1981-07-27",1.1875,1.25,1.1875,1.1875,16000.0],["1981-07-28",1.1875,1.25,1.1875,1.1875,6400.0],["1981-07-29",1.1875,1.1875,1.1875,1.1875,0.0],["1981-07-30",1.1875,1.25,1.1875,1.1875,8000.0],["1981-07-31",1.1875,1.2812,1.1875,1.1875,11200.0],["1981-08-03",1.2188,1.3125,1.2188,1.2188,1600.0],["1981-08-04",1.3125,1.3125,1.1875,1.1875,1600.0],["1981-08-05",1.3125,1.4375,1.3125,1.3125,25600.0],["1981-08-06",1.4375,1.5625,1.4375,1.4375,10400.0],["1981-08-07",1.625,1.6875,1.625,1.625,43600.0],["1981-08-10",1.625,1.625,1.625,1.625,0.0],["1981-08-11",1.625,1.6875,1.5625,1.5625,9200.0],["1981-08-12",1.5625,1.6875,1.5625,1.5625,10800.0],["1981-08-13",1.5625,1.6875,1.5625,1.5625,4000.0],["1981-08-14",1.5625,1.625,1.5,1.5,7600.0],["1981-08-17",1.5,1.5625,1.4375,1.4375,4800.0],["1981-08-18",1.4375,1.4375,1.25,1.25,19200.0],["1981-08-19",1.3125,1.4375,1.3125,1.3125,6400.0],["1981-08-20",1.3125,1.4375,1.3125,1.3125,1200.0],["1981-08-21",1.3125,1.4375,1.3125,1.3125,14000.0],["1981-08-24",1.3125,1.375,1.1875,1.1875,1600.0],["1981-08-25",1.1875,1.375,1.1875,1.1875,800.0],["1981-08-26",1.1875,1.3125,1.1875,1.1875,2800.0],["1981-08-27",1.1875,1.25,1.0625,1.0625,12400.0],["1981-08-28",1.0625,1.25,1.0625,1.0625,1600.0],["1981-08-31",1.0625,1.1875,1.0625,1.0625,8400.0],["1981-09-01",1.0625,1.125,1.0,1.0,4800.0],["1981-09-02",1.0,1.125,1.0,1.0,7600.0],["1981-09-03",1.0,1.125,1.0,1.0,400.0],["1981-09-04",1.0,1.0625,0.9375,0.9375,1600.0],["1981-09-08",0.9375,1.0625,0.875,0.875,6400.0],["1981-09-09",0.875,0.875,0.875,0.875,0.0],["1981-09-10",1.0,1.125,1.0,1.0,7200.0],["1981-09-11",1.0625,1.1875,1.0625,1.0625,2800.0],["1981-09-14",1.0625,1.1875,1.0,1.0,6400.0],["1981-09-15",1.0,1.1875,1.0,1.0,800.0],["1981-09-16",1.0,1.125,1.0,1.0,1200.0],["1981-09-17",1.0,1.125,1.0,1.0,4400.0],["1981-09-18",1.0,1.125,1.0,1.0,2800.0],["1981-09-21",1.0,1.1875,1.0,1.0,7200.0],["1981-09-22",1.0625,1.1875,1.0625,1.0625,6800.0],["1981-09-23",1.0625,1.1875,1.0,1.0,5600.0],["1981-09-24",1.0,1.0,1.0,1.0,0.0],["1981-09-25",1.0,1.125,1.0,1.0,4800.0],["1981-09-28",1.0,1.1875,1.0,1.0,3200.0],["1981-09-29",1.0,1.1875,1.0,1.0,2800.0],["1981-09-30",1.0,1.0,1.0,1.0,0.0],["1981-10-01",1.0,1.0,1.0,1.0,0.0],["1981-10-02",1.0625,1.1875,1.0625,1.0625,1600.0],["1981-10-05",1.0625,1.0625,1.0625,1.0625,0.0],["1981-10-06",1.0625,1.1875,1.0625,1.0625,4400.0],["1981-10-07",1.0625,1.0625,1.0625,1.0625,0.0],["1981-10-08",1.0625,1.1875,1.0625,1.0625,800.0],["1981-10-09",1.0625,1.25,1.0625,1.0625,15600.0],["1981-10-12",1.0625,1.0625,1.0625,1.0625,0.0],["1981-10-13",1.0625,1.1875,1.0625,1.0625,2000.0],["1981-10-14",1.0625,1.1875,1.0625,1.0625,4000.0],["1981-10-15",1.0625,1.0625,1.0625,1.0625,0.0],["1981-10-16",1.0625,1.0625,1.0625,1.0625,0.0],["1981-10-19",1.0625,1.1875,1.0625,1.0625,400.0],["1981-10-20",1.0625,1.1875,1.0625,1.0625,400.0],["1981-10-21",1.0625,1.1875,1.0625,1.0625,4400.0],["1981-10-22",1.0625,1.1875,1.0625,1.0625,2400.0],["1981-10-23",1.0625,1.1875,1.0625,1.0625,2000.0],["1981-10-26",1.0625,1.1875,1.0625,1.0625,2000.0],["1981-10-27",1.0625,1.1875,1.0625,1.0625,4000.0],["1981-10-28",1.0625,1.0625,1.0625,1.0625,0.0],["1981-10-29",1.25,1.375,1.25,1.25,23600.0],["1981-10-30",1.25,1.375,1.25,1.25,4400.0],["1981-11-02",1.3125,1.4375,1.3125,1.3125,9600.0],["1981-11-03",1.375,1.5,1.375,1.375,4400.0],["1981-11-04",1.4375,1.5625,1.4375,1.4375,3200.0],["1981-11-05",1.4375,1.5625,1.4375,1.4375,3600.0],["1981-11-06",1.4375,1.5625,1.4375,1.4375,2800.0],["1981-11-09",1.4375,1.5625,1.4375,1.4375,10000.0],["1981-11-10",1.4375,1.625,1.4375,1.4375,2400.0],["1981-11-11",1.4375,1.5625,1.4375,1.4375,2000.0],["1981-11-12",1.5,1.625,1.5,1.5,18400.0],["1981-11-13",1.5625,1.6875,1.5625,1.5625,11200.0],["1981-11-16",1.5625,1.625,1.5,1.5,7600.0],["1981-11-17",1.5,1.5625,1.4375,1.4375,33600.0],["1981-11-18",1.5,1.625,1.5,1.5,18400.0],["1981-11-19",1.5,1.625,1.4375,1.4375,5600.0],["1981-11-20",1.5625,1.625,1.5625,1.5625,6000.0],["1981-11-23",1.6875,1.8125,1.6875,1.6875,9600.0],["1981-11-24",1.6875,1.75,1.625,1.625,4800.0],["1981-11-25",1.625,1.6875,1.5625,1.5625,20000.0],["1981-11-27",1.5625,1.6875,1.5625,1.5625,800.0],["1981-11-30",1.5625,1.625,1.5,1.5,2000.0],["1981-12-01",1.5,1.625,1.5,1.5,1600.0],["1981-12-02",1.5,1.625,1.5,1.5,400.0],["1981-12-03",1.5,1.5,1.5,1.5,0.0],["1981-12-04",1.6875,1.8125,1.6875,1.6875,28800.0],["1981-12-07",1.6875,1.8125,1.6875,1.6875,25200.0],["1981-12-08",1.6875,1.8125,1.625,1.625,10400.0],["1981-12-09",1.625,1.8125,1.625,1.625,25600.0],["1981-12-10",1.625,1.6875,1.5625,1.5625,21200.0],["1981-12-11",1.5625,1.6875,1.5625,1.5625,800.0],["1981-12-14",1.5625,1.625,1.5,1.5,8000.0],["1981-12-15",1.5,1.5625,1.4375,1.4375,7200.0],["1981-12-16",1.4375,1.5625,1.375,1.375,6000.0],["1981-12-17",1.375,1.375,1.375,1.375,0.0],["1981-12-18",1.375,1.375,1.375,1.375,0.0],["1981-12-21",1.4375,1.5625,1.4375,1.4375,12000.0],["1981-12-22",1.4375,1.5625,1.4375,1.4375,2400.0],["1981-12-23",1.4375,1.625,1.4375,1.4375,23600.0],["1981-12-24",1.4375,1.4375,1.4375,1.4375,0.0],["1981-12-28",1.4375,1.625,1.4375,1.4375,6000.0],["1981-12-29",1.4375,1.5625,1.4375,1.4375,2000.0],["1981-12-30",1.4375,1.5625,1.375,1.375,8000.0],["1981-12-31",1.375,1.5625,1.375,1.375,400.0],["1982-01-04",1.375,1.5625,1.375,1.375,1200.0],["1982-01-05",1.375,1.375,1.375,1.375,0.0],["1982-01-06",1.375,1.375,1.375,1.375,0.0],["1982-01-07",1.375,1.375,1.375,1.375,0.0],["1982-01-08",1.375,1.375,1.375,1.375,0.0],["1982-01-11",1.375,1.5625,1.375,1.375,4000.0],["1982-01-12",1.375,1.5625,1.375,1.375,1600.0],["1982-01-13",1.375,1.5625,1.375,1.375,10400.0],["1982-01-14",1.375,1.375,1.375,1.375,0.0],["1982-01-15",1.375,1.5625,1.375,1.375,1200.0],["1982-01-18",1.375,1.5625,1.375,1.375,1200.0],["1982-01-19",1.375,1.5625,1.375,1.375,2000.0],["1982-01-20",1.375,1.5,1.375,1.375,800.0],["1982-01-21",1.375,1.4375,1.3125,1.3125,2400.0],["1982-01-22",1.3125,1.4375,1.3125,1.3125,2800.0],["1982-01-25",1.3125,1.4375,1.3125,1.3125,800.0],["1982-01-26",1.3125,1.375,1.25,1.25,2400.0],["1982-01-27",1.25,1.3125,1.1875,1.1875,12000.0],["1982-01-28",1.1875,1.3125,1.1875,1.1875,14800.0],["1982-01-29",1.25,1.375,1.25,1.25,3600.0],["1982-02-01",1.25,1.375,1.25,1.25,1200.0],["1982-02-02",1.25,1.25,1.25,1.25,0.0],["1982-02-03",1.25,1.375,1.25,1.25,800.0],["1982-02-04",1.25,1.375,1.25,1.25,400.0],["1982-02-05",1.25,1.25,1.25,1.25,0.0],["1982-02-08",1.25,1.375,1.25,1.25,2000.0],["1982-02-09",1.25,1.3125,1.1875,1.1875,2800.0],["1982-02-10",1.1875,1.3125,1.1875,1.1875,6800.0],["1982-02-11",1.1875,1.3125,1.1875,1.1875,8000.0],["1982-02-12",1.1875,1.3125,1.1875,1.1875,4000.0],["1982-02-16",1.1875,1.1875,1.1875,1.1875,0.0],["1982-02-17",1.1875,1.1875,1.1875,1.1875,0.0],["1982-02-18",1.1875,1.3125,1.1875,1.1875,400.0],["1982-02-19",1.1875,1.3125,1.1875,1.1875,1600.0],["1982-02-22",1.1875,1.1875,1.1875,1.1875,0.0],["1982-02-23",1.1875,1.25,1.125,1.125,2000.0],["1982-02-24",1.125,1.125,1.125,1.125,0.0],["1982-02-25",1.1875,1.3125,1.1875,1.1875,1600.0],["1982-02-26",1.1875,1.3125,1.1875,1.1875,800.0],["1982-03-01",1.1875,1.25,1.125,1.125,7200.0],["1982-03-02",1.125,1.25,1.125,1.125,5200.0],["1982-03-03",1.125,1.25,1.125,1.125,1200.0],["1982-03-04",1.125,1.25,1.125,1.125,2800.0],["1982-03-05",1.125,1.125,0.9375,0.9375,14400.0],["1982-03-08",0.9375,1.0625,0.875,0.875,12800.0],["1982-03-09",0.9375,1.0625,0.9375,0.9375,8800.0],["1982-03-10",0.9375,0.9375,0.9375,0.9375,0.0],["1982-03-11",0.9375,1.0625,0.9375,0.9375,400.0],["1982-03-12",0.9375,1.0625,0.9375,0.9375,4000.0],["1982-03-15",0.9375,0.9375,0.9375,0.9375,0.0],["1982-03-16",0.9375,0.9375,0.9375,0.9375,0.0],["1982-03-17",1.0,1.125,1.0,1.0,10000.0],["1982-03-18",1.0,1.1875,1.0,1.0,2000.0],["1982-03-19",1.0,1.0,1.0,1.0,0.0],["1982-03-22",1.0625,1.1875,1.0625,1.0625,4800.0],["1982-03-23",1.125,1.3125,1.125,1.125,8800.0],["1982-03-24",1.1875,1.3125,1.1875,1.1875,1200.0],["1982-03-25",1.1875,1.1875,1.1875,1.1875,0.0],["1982-03-26",1.1875,1.3125,1.1875,1.1875,800.0],["1982-03-29",1.1875,1.3125,1.1875,1.1875,800.0],["1982-03-30",1.1875,1.3125,1.1875,1.1875,1600.0],["1982-03-31",1.1875,1.3125,1.1875,1.1875,2400.0],["1982-04-01",1.375,1.5,1.375,1.375,11600.0],["1982-04-02",1.375,1.5,1.375,1.375,7600.0],["1982-04-05",1.375,1.5,1.3125,1.3125,5200.0],["1982-04-06",1.3125,1.375,1.25,1.25,8000.0],["1982-04-07",1.25,1.25,1.25,1.25,0.0],["1982-04-08",1.25,1.4375,1.25,1.25,4800.0],["1982-04-12",1.25,1.25,1.25,1.25,0.0],["1982-04-13",1.3125,1.4375,1.3125,1.3125,16000.0],["1982-04-14",1.3125,1.4375,1.3125,1.3125,8000.0],["1982-04-15",1.3125,1.4375,1.3125,1.3125,1600.0],["1982-04-16",1.3125,1.375,1.25,1.25,6400.0],["1982-04-19",1.25,1.375,1.25,1.25,3600.0],["1982-04-20",1.25,1.25,1.25,1.25,0.0],["1982-04-21",1.25,1.4375,1.25,1.25,2800.0],["1982-04-22",1.3125,1.4375,1.3125,1.3125,14000.0],["1982-04-23",1.3125,1.4375,1.3125,1.3125,10400.0],["1982-04-26",1.375,1.4375,1.375,1.375,4400.0],["1982-04-27",1.375,1.5,1.375,1.375,800.0],["1982-04-28",1.375,1.5,1.375,1.375,8400.0],["1982-04-29",1.375,1.5,1.375,1.375,8000.0],["1982-04-30",1.375,1.5,1.375,1.375,1200.0],["1982-05-03",1.375,1.375,1.375,1.375,0.0],["1982-05-04",1.375,1.5,1.375,1.375,7600.0],["1982-05-05",1.375,1.5,1.375,1.375,9200.0],["1982-05-06",1.375,1.5,1.375,1.375,1200.0],["1982-05-07",1.4375,1.5625,1.4375,1.4375,8800.0],["1982-05-10",1.4375,1.5625,1.4375,1.4375,1600.0],["1982-05-11",1.4375,1.5625,1.4375,1.4375,3600.0],["1982-05-12",1.4375,1.5625,1.4375,1.4375,4400.0],["1982-05-13",1.4375,1.5625,1.4375,1.4375,800.0],["1982-05-14",1.5,1.5625,1.5,1.5,2000.0],["1982-05-17",1.5,1.5625,1.5,1.5,6400.0],["1982-05-18",1.5,1.625,1.5,1.5,1200.0],["1982-05-19",1.5,1.625,1.5,1.5,4000.0],["1982-05-20",1.5,1.625,1.5,1.5,4400.0],["1982-05-21",1.5,1.625,1.5,1.5,2800.0],["1982-05-24",1.5,1.625,1.5,1.5,2000.0],["1982-05-25",1.5625,1.75,1.5625,1.5625,6800.0],["1982-05-26",1.75,1.875,1.75,1.75,14800.0],["1982-05-27",1.75,1.8125,1.7188,1.7188,19200.0],["1982-05-28",1.75,1.9375,1.75,1.75,11600.0],["1982-06-01",1.75,1.875,1.75,1.75,21200.0],["1982-06-02",1.75,1.8125,1.6875,1.6875,17600.0],["1982-06-03",1.7188,1.8125,1.7188,1.7188,1200.0],["1982-06-04",1.75,1.8125,1.75,1.75,8800.0],["1982-06-07",1.75,1.8125,1.6875,1.6875,10800.0],["1982-06-08",1.75,1.875,1.75,1.75,12800.0],["1982-06-09",1.8125,1.9375,1.8125,1.8125,11200.0],["1982-06-10",1.8125,1.9375,1.75,1.75,24400.0],["1982-06-11",1.8125,1.9375,1.8125,1.8125,4400.0],["1982-06-14",1.8125,1.875,1.75,1.75,12800.0],["1982-06-15",1.75,1.875,1.75,1.75,4000.0],["1982-06-16",1.75,1.875,1.75,1.75,2400.0],["1982-06-17",1.75,1.875,1.75,1.75,3600.0],["1982-06-18",1.75,1.875,1.75,1.75,16000.0],["1982-06-21",1.75,1.875,1.75,1.75,3200.0],["1982-06-22",1.8125,1.9375,1.8125,1.8125,4000.0],["1982-06-23",1.8125,2.0,1.8125,1.8125,6000.0],["1982-06-24",1.8125,1.9375,1.8125,1.8125,10000.0],["1982-06-25",1.8125,1.875,1.75,1.75,7200.0],["1982-06-28",1.75,1.875,1.75,1.75,2400.0],["1982-06-29",1.75,1.875,1.75,1.75,2400.0],["1982-06-30",1.75,1.875,1.6875,1.6875,10000.0],["1982-07-01",1.6875,1.8125,1.6875,1.6875,800.0],["1982-07-02",1.6875,1.8125,1.6875,1.6875,1600.0],["1982-07-06",1.6875,1.8125,1.6875,1.6875,800.0],["1982-07-07",1.6875,1.6875,1.6875,1.6875,0.0],["1982-07-08",1.6875,1.8125,1.625,1.625,8000.0],["1982-07-09",1.625,1.8125,1.625,1.625,400.0],["1982-07-12",1.6875,1.8125,1.6875,1.6875,1600.0],["1982-07-13",1.6875,1.75,1.625,1.625,16000.0],["1982-07-14",1.625,1.6875,1.5625,1.5625,4800.0],["1982-07-15",1.5625,1.6875,1.5,1.5,6400.0],["1982-07-16",1.5,1.6875,1.5,1.5,2800.0],["1982-07-19",1.5,1.625,1.5,1.5,7600.0],["1982-07-20",1.5625,1.6875,1.5625,1.5625,36000.0],["1982-07-21",1.5625,1.625,1.5,1.5,1200.0],["1982-07-22",1.5,1.6875,1.5,1.5,4000.0],["1982-07-23",1.5,1.5,1.5,1.5,0.0],["1982-07-26",1.5,1.625,1.5,1.5,1200.0],["1982-07-27",1.5,1.625,1.4375,1.4375,1200.0],["1982-07-28",1.4375,1.5625,1.4375,1.4375,8000.0],["1982-07-29",1.4375,1.5625,1.4375,1.4375,1200.0],["1982-07-30",1.4375,1.5625,1.4375,1.4375,400.0],["1982-08-02",1.5,1.625,1.5,1.5,9200.0],["1982-08-03",1.75,1.75,1.5,1.5,4600.0],["1982-08-04",1.5,1.75,1.5,1.5,6600.0],["1982-08-05",1.5,1.75,1.5,1.5,4200.0],["1982-08-06",1.5,1.75,1.5,1.5,2600.0],["1982-08-09",1.5,1.625,1.375,1.375,800.0],["1982-08-10",1.375,1.625,1.375,1.375,5400.0],["1982-08-11",1.375,1.5,1.25,1.25,4600.0],["1982-08-12",1.25,1.375,1.125,1.125,5200.0],["1982-08-13",1.125,1.375,1.125,1.125,800.0],["1982-08-16",1.125,1.375,1.125,1.125,4000.0],["1982-08-17",1.25,1.625,1.25,1.25,9200.0],["1982-08-18",1.375,1.5,1.375,1.375,4000.0],["1982-08-19",1.375,1.5,1.25,1.25,6200.0],["1982-08-20",1.375,1.5,1.375,1.375,2200.0],["1982-08-23",1.375,1.625,1.375,1.375,14000.0],["1982-08-24",1.375,1.5,1.25,1.25,5000.0],["1982-08-25",1.375,1.625,1.375,1.375,5400.0],["1982-08-26",1.375,1.625,1.375,1.375,400.0],["1982-08-27",1.375,1.625,1.375,1.375,10800.0],["1982-08-30",1.375,1.375,1.375,1.375,0.0],["1982-08-31",1.375,1.5,1.375,1.375,1400.0],["1982-09-01",1.375,1.375,1.125,1.125,12600.0],["1982-09-02",1.25,1.5,1.25,1.25,22200.0],["1982-09-03",1.25,1.5,1.25,1.25,200.0],["1982-09-07",1.25,1.5,1.25,1.25,1600.0],["1982-09-08",1.25,1.5,1.25,1.25,11800.0],["1982-09-09",1.25,1.25,1.25,1.25,0.0],["1982-09-10",1.3125,1.5,1.3125,1.3125,4000.0],["1982-09-13",1.3125,1.5,1.3125,1.3125,600.0],["1982-09-14",1.3125,1.5,1.25,1.25,11000.0],["1982-09-15",1.5,1.75,1.5,1.5,9000.0],["1982-09-16",1.625,1.75,1.625,1.625,8200.0],["1982-09-17",1.625,1.875,1.625,1.625,2400.0],["1982-09-20",1.625,1.875,1.625,1.625,1200.0],["1982-09-21",1.625,1.875,1.625,1.625,2600.0],["1982-09-22",1.625,1.875,1.625,1.625,600.0],["1982-09-23",1.625,1.875,1.625,1.625,3800.0],["1982-09-24",1.625,1.75,1.5,1.5,6200.0],["1982-09-27",1.5,1.625,1.5,1.5,11600.0],["1982-09-28",1.5,1.625,1.375,1.375,2400.0],["1982-09-29",1.375,1.625,1.375,1.375,13000.0],["1982-09-30",1.375,1.5,1.375,1.375,7800.0],["1982-10-01",1.375,1.625,1.375,1.375,12000.0],["1982-10-04",1.375,1.625,1.375,1.375,400.0],["1982-10-05",1.375,1.625,1.375,1.375,5000.0],["1982-10-06",1.375,1.625,1.375,1.375,1000.0],["1982-10-07",1.375,1.625,1.375,1.375,5600.0],["1982-10-08",1.5,1.75,1.5,1.5,11000.0],["1982-10-11",1.625,1.75,1.625,1.625,6800.0],["1982-10-12",1.625,1.75,1.5,1.5,9800.0],["1982-10-13",1.5,1.75,1.5,1.5,400.0],["1982-10-14",1.625,1.75,1.625,1.625,1200.0],["1982-10-15",1.625,1.75,1.625,1.625,800.0],["1982-10-18",1.625,1.875,1.625,1.625,9800.0],["1982-10-19",1.625,1.875,1.625,1.625,1800.0],["1982-10-20",2.25,2.5,2.25,2.25,15400.0],["1982-10-21",2.25,2.25,2.125,2.125,12800.0],["1982-10-22",2.25,2.375,2.25,2.25,4800.0],["1982-10-25",2.25,2.25,2.0,2.0,8200.0],["1982-10-26",2.0,2.25,2.0,2.0,3600.0],["1982-10-27",2.0,2.25,2.0,2.0,1400.0],["1982-10-28",2.0,2.25,2.0,2.0,4000.0],["1982-10-29",2.0,2.25,2.0,2.0,2600.0],["1982-11-01",2.0,2.25,2.0,2.0,5400.0],["1982-11-02",2.0,2.25,2.0,2.0,200.0],["1982-11-03",2.125,2.375,2.125,2.125,5000.0],["1982-11-04",2.125,2.375,2.125,2.125,5000.0],["1982-11-05",2.125,2.25,2.0,2.0,2400.0],["1982-11-08",2.0,2.125,1.875,1.875,5400.0],["1982-11-09",1.875,2.125,1.875,1.875,1400.0],["1982-11-10",1.875,2.0,1.75,1.75,4200.0],["1982-11-11",1.875,2.125,1.875,1.875,1400.0],["1982-11-12",1.875,2.125,1.875,1.875,3800.0],["1982-11-15",1.875,2.0,1.75,1.75,2400.0],["1982-11-16",1.75,1.875,1.625,1.625,5800.0],["1982-11-17",1.625,1.875,1.625,1.625,1800.0],["1982-11-18",1.625,1.875,1.625,1.625,400.0],["1982-11-19",1.625,1.875,1.625,1.625,400.0],["1982-11-22",1.625,1.875,1.625,1.625,400.0],["1982-11-23",1.625,1.625,1.625,1.625,0.0],["1982-11-24",1.625,1.875,1.625,1.625,1200.0],["1982-11-26",1.625,1.625,1.625,1.625,0.0],["1982-11-29",1.625,1.875,1.625,1.625,1200.0],["1982-11-30",1.75,2.0,1.75,1.75,2200.0],["1982-12-01",1.75,2.0,1.75,1.75,2000.0],["1982-12-02",1.75,2.0,1.75,1.75,4600.0],["1982-12-03",1.75,1.875,1.625,1.625,11600.0],["1982-12-06",1.625,1.875,1.625,1.625,1800.0],["1982-12-07",1.75,2.0,1.75,1.75,6000.0],["1982-12-08",1.75,1.875,1.75,1.75,4000.0],["1982-12-09",1.75,1.875,1.75,1.75,4600.0],["1982-12-10",1.75,1.875,1.75,1.75,5400.0],["1982-12-13",1.75,1.875,1.75,1.75,5200.0],["1982-12-14",1.75,1.875,1.75,1.75,4000.0],["1982-12-15",1.75,1.875,1.625,1.625,10600.0],["1982-12-16",1.625,1.75,1.625,1.625,6200.0],["1982-12-17",1.625,1.75,1.625,1.625,10200.0],["1982-12-20",1.625,1.875,1.625,1.625,5600.0],["1982-12-21",1.625,1.75,1.625,1.625,4400.0],["1982-12-22",1.625,1.625,1.625,1.625,0.0],["1982-12-23",1.625,1.75,1.625,1.625,3000.0],["1982-12-27",1.625,1.875,1.625,1.625,4400.0],["1982-12-28",1.625,1.625,1.625,1.625,0.0],["1982-12-29",1.625,1.8125,1.625,1.625,1200.0],["1982-12-30",1.625,1.75,1.625,1.625,4800.0],["1982-12-31",1.625,1.75,1.625,1.625,2000.0],["1983-01-03",1.625,1.75,1.625,1.625,6600.0],["1983-01-04",1.625,1.75,1.625,1.625,2600.0],["1983-01-05",1.625,1.75,1.625,1.625,1000.0],["1983-01-06",1.625,1.8125,1.625,1.625,4000.0],["1983-01-07",1.625,1.875,1.625,1.625,2600.0],["1983-01-10",1.625,1.875,1.625,1.625,1400.0],["1983-01-11",1.625,1.875,1.625,1.625,2800.0],["1983-01-12",1.625,1.875,1.625,1.625,200.0],["1983-01-13",1.625,1.875,1.625,1.625,400.0],["1983-01-14",1.625,1.875,1.625,1.625,1800.0],["1983-01-17",1.625,1.875,1.625,1.625,7200.0],["1983-01-18",1.625,1.875,1.625,1.625,21000.0],["1983-01-19",1.75,2.0,1.75,1.75,8600.0],["1983-01-20",1.75,2.0,1.75,1.75,1400.0],["1983-01-21",1.75,2.0,1.75,1.75,4000.0],["1983-01-24",1.75,1.8125,1.625,1.625,11600.0],["1983-01-25",1.625,1.875,1.625,1.625,12200.0],["1983-01-26",1.625,1.875,1.625,1.625,3000.0],["1983-01-27",1.75,2.0,1.75,1.75,13400.0],["1983-01-28",1.75,2.0,1.75,1.75,3600.0],["1983-01-31",1.75,2.0,1.75,1.75,1600.0],["1983-02-01",1.75,2.0,1.75,1.75,1000.0],["1983-02-02",1.75,1.9375,1.75,1.75,1200.0],["1983-02-03",1.75,1.9375,1.75,1.75,5200.0],["1983-02-04",1.75,1.9375,1.75,1.75,0.0],["1983-02-07",1.75,1.9375,1.75,1.75,1200.0],["1983-02-08",1.75,1.875,1.75,1.75,1000.0],["1983-02-09",1.75,1.875,1.625,1.625,4000.0],["1983-02-10",1.625,1.875,1.625,1.625,3400.0],["1983-02-11",1.625,1.75,1.625,1.625,400.0],["1983-02-14",1.625,1.75,1.625,1.625,400.0],["1983-02-15",1.625,1.875,1.625,1.625,4400.0],["1983-02-16",1.625,1.875,1.625,1.625,15800.0],["1983-02-17",1.625,1.75,1.625,1.625,1000.0],["1983-02-18",1.75,1.875,1.75,1.75,19400.0],["1983-02-22",1.75,1.9375,1.75,1.75,13400.0],["1983-02-23",1.8125,2.0,1.8125,1.8125,7600.0],["1983-02-24",1.875,2.125,1.875,1.875,30000.0],["1983-02-25",1.875,2.0625,1.875,1.875,1600.0],["1983-02-28",1.875,2.0,1.875,1.875,400.0],["1983-03-01",1.875,2.0,1.8125,1.8125,6200.0],["1983-03-02",1.8125,1.8125,1.8125,1.8125,0.0],["1983-03-03",1.8125,1.8125,1.8125,1.8125,0.0],["1983-03-04",1.8125,1.8125,1.8125,1.8125,0.0],["1983-03-07",1.8125,2.0,1.75,1.75,6000.0],["1983-03-08",1.75,1.875,1.75,1.75,1600.0],["1983-03-09",1.75,1.875,1.625,1.625,4000.0],["1983-03-10",1.625,1.8125,1.625,1.625,600.0],["1983-03-11",1.625,1.75,1.625,1.625,4600.0],["1983-03-14",1.625,1.625,1.625,1.625,0.0],["1983-03-15",1.625,1.75,1.625,1.625,13800.0],["1983-03-16",1.625,1.75,1.625,1.625,1400.0],["1983-03-17",1.625,1.75,1.625,1.625,2000.0],["1983-03-18",1.625,1.75,1.625,1.625,1000.0],["1983-03-21",1.625,1.75,1.625,1.625,2000.0],["1983-03-22",1.625,1.75,1.625,1.625,6600.0],["1983-03-23",1.625,1.625,1.625,1.625,0.0],["1983-03-24",1.625,1.75,1.625,1.625,11000.0],["1983-03-25",1.625,1.75,1.625,1.625,17800.0],["1983-03-28",1.625,1.6875,1.5,1.5,9400.0],["1983-03-29",1.5,1.6875,1.375,1.375,7400.0],["1983-03-30",1.375,1.625,1.375,1.375,2000.0],["1983-03-31",1.375,1.625,1.375,1.375,6800.0],["1983-04-04",1.375,1.625,1.375,1.375,1000.0],["1983-04-05",1.375,1.625,1.375,1.375,1200.0],["1983-04-06",1.375,1.625,1.375,1.375,3800.0],["1983-04-07",1.375,1.375,1.375,1.375,0.0],["1983-04-08",1.375,1.375,1.375,1.375,0.0],["1983-04-11",1.375,1.625,1.375,1.375,800.0],["1983-04-12",1.375,1.625,1.375,1.375,3000.0],["1983-04-13",1.375,1.625,1.375,1.375,5600.0],["1983-04-14",1.375,1.625,1.375,1.375,2200.0],["1983-04-15",1.5,1.75,1.5,1.5,3200.0],["1983-04-18",1.5,1.75,1.5,1.5,800.0],["1983-04-19",1.5,1.75,1.5,1.5,3000.0],["1983-04-20",1.875,2.125,1.875,1.875,31800.0],["1983-04-21",1.875,2.0,1.75,1.75,15800.0],["1983-04-22",1.75,2.0,1.75,1.75,800.0],["1983-04-25",1.75,2.0,1.75,1.75,600.0],["1983-04-26",1.75,1.875,1.6875,1.6875,5200.0],["1983-04-27",1.6875,1.875,1.625,1.625,9200.0],["1983-04-28",1.625,1.875,1.625,1.625,200.0],["1983-04-29",1.625,1.625,1.625,1.625,0.0],["1983-05-02",1.625,1.8125,1.625,1.625,1200.0],["1983-05-03",1.625,1.75,1.5,1.5,2800.0],["1983-05-04",1.5,1.75,1.5,1.5,3600.0],["1983-05-05",1.5,1.75,1.5,1.5,3400.0],["1983-05-06",1.5,1.75,1.5,1.5,19000.0],["1983-05-09",1.5,1.5,1.5,1.5,0.0],["1983-05-10",1.5,1.75,1.5,1.5,3200.0],["1983-05-11",1.5,1.75,1.5,1.5,1200.0],["1983-05-12",1.5,1.75,1.5,1.5,400.0],["1983-05-13",1.5,1.75,1.5,1.5,400.0],["1983-05-16",1.5,1.75,1.5,1.5,2000.0],["1983-05-17",1.5,1.75,1.5,1.5,16000.0],["1983-05-18",1.5,1.6875,1.5,1.5,800.0],["1983-05-19",1.5,1.625,1.375,1.375,10400.0],["1983-05-20",1.5,1.625,1.5,1.5,2400.0],["1983-05-23",1.5,1.5,1.375,1.375,3600.0],["1983-05-24",1.5,1.625,1.5,1.5,4000.0],["1983-05-25",1.5,1.625,1.375,1.375,3800.0],["1983-05-26",1.375,1.625,1.375,1.375,6000.0],["1983-05-27",1.5,1.625,1.5,1.5,5800.0],["1983-05-31",1.5,1.625,1.5,1.5,8800.0],["1983-06-01",1.5,1.625,1.4375,1.4375,5600.0],["1983-06-02",1.5,1.625,1.5,1.5,16000.0],["1983-06-03",1.5,1.625,1.5,1.5,30800.0],["1983-06-06",1.5,1.6875,1.5,1.5,11400.0],["1983-06-07",1.5,1.6875,1.5,1.5,1400.0],["1983-06-08",1.5,1.75,1.5,1.5,7400.0],["1983-06-09",1.625,1.75,1.625,1.625,30600.0],["1983-06-10",1.625,2.0,1.625,1.625,16800.0],["1983-06-13",1.75,2.0,1.75,1.75,4800.0],["1983-06-14",1.875,2.0,1.875,1.875,5400.0],["1983-06-15",1.875,2.0,1.75,1.75,15800.0],["1983-06-16",1.75,1.875,1.75,1.75,5000.0],["1983-06-17",1.75,2.0,1.625,1.625,9000.0],["1983-06-20",1.625,1.875,1.625,1.625,1200.0],["1983-06-21",1.625,1.75,1.625,1.625,200.0],["1983-06-22",1.625,1.75,1.625,1.625,2200.0],["1983-06-23",1.625,1.75,1.625,1.625,5600.0],["1983-06-24",1.625,1.75,1.625,1.625,0.0],["1983-06-27",1.625,1.75,1.625,1.625,3000.0],["1983-06-28",1.625,1.875,1.625,1.625,10400.0],["1983-06-29",1.75,1.875,1.75,1.75,5000.0],["1983-06-30",1.8125,2.0,1.8125,1.8125,13000.0],["1983-07-01",1.875,2.125,1.875,1.875,16600.0],["1983-07-05",1.875,2.0,1.875,1.875,1000.0],["1983-07-06",1.875,2.125,1.875,1.875,13000.0],["1983-07-07",1.875,2.125,1.875,1.875,600.0],["1983-07-08",1.875,2.0,1.875,1.875,20000.0],["1983-07-11",2.0,2.125,2.0,2.0,7800.0],["1983-07-12",2.0,2.125,1.875,1.875,9400.0],["1983-07-13",1.875,2.125,1.875,1.875,9600.0],["1983-07-14",1.875,2.125,1.875,1.875,4400.0],["1983-07-15",1.875,2.125,1.875,1.875,2600.0],["1983-07-18",1.875,2.125,1.875,1.875,1000.0],["1983-07-19",1.875,2.0,1.875,1.875,2000.0],["1983-07-20",1.875,2.0,1.875,1.875,4200.0],["1983-07-21",1.875,2.0,1.875,1.875,6800.0],["1983-07-22",1.875,1.875,1.875,1.875,0.0],["1983-07-25",1.875,2.0,1.75,1.75,13000.0],["1983-07-26",1.75,1.9375,1.75,1.75,12000.0],["1983-07-27",1.75,1.9375,1.75,1.75,2000.0],["1983-07-28",1.75,1.75,1.75,1.75,0.0],["1983-07-29",1.75,1.875,1.625,1.625,4000.0],["1983-08-01",1.625,1.75,1.625,1.625,1000.0],["1983-08-02",1.625,1.75,1.625,1.625,400.0],["1983-08-03",1.625,1.75,1.625,1.625,600.0],["1983-08-04",1.625,1.625,1.625,1.625,0.0],["1983-08-05",1.625,1.75,1.625,1.625,400.0],["1983-08-08",1.625,1.75,1.625,1.625,2800.0],["1983-08-09",1.625,1.75,1.5,1.5,4000.0],["1983-08-10",1.5,1.75,1.5,1.5,2000.0],["1983-08-11",1.5,1.5,1.5,1.5,0.0],["1983-08-12",1.5,1.5,1.5,1.5,0.0],["1983-08-15",1.5,1.75,1.5,1.5,200.0],["1983-08-16",1.5,1.75,1.5,1.5,3000.0],["1983-08-17",1.5,1.75,1.5,1.5,400.0],["1983-08-18",1.5,1.75,1.5,1.5,1800.0],["1983-08-19",1.5,1.75,1.5,1.5,12200.0],["1983-08-22",1.5,1.5,1.5,1.5,0.0],["1983-08-23",1.5,1.625,1.5,1.5,5000.0],["1983-08-24",1.5,1.625,1.5,1.5,400.0],["1983-08-25",1.5,1.625,1.5,1.5,1000.0],["1983-08-26",1.5,1.5,1.5,1.5,0.0],["1983-08-29",1.5,1.625,1.375,1.375,4000.0],["1983-08-30",1.375,1.625,1.375,1.375,2000.0],["1983-08-31",1.375,1.375,1.375,1.375,0.0],["1983-09-01",1.375,1.375,1.375,1.375,0.0],["1983-09-02",1.375,1.375,1.375,1.375,0.0],["1983-09-06",1.5,1.625,1.5,1.5,12000.0],["1983-09-07",1.5,1.625,1.5,1.5,800.0],["1983-09-08",1.5,1.625,1.5,1.5,1000.0],["1983-09-09",1.5,1.5,1.5,1.5,0.0],["1983-09-12",1.5,1.625,1.5,1.5,3000.0],["1983-09-13",1.5,1.625,1.5,1.5,400.0],["1983-09-14",1.5,1.625,1.5,1.5,1200.0],["1983-09-15",1.5,1.625,1.5,1.5,1200.0],["1983-09-16",1.5,1.625,1.5,1.5,14400.0],["1983-09-19",1.5,1.5,1.375,1.375,7800.0],["1983-09-20",1.375,1.5,1.25,1.25,3600.0],["1983-09-21",1.375,1.5,1.375,1.375,3800.0],["1983-09-22",1.375,1.5,1.375,1.375,10200.0],["1983-09-23",1.375,1.5,1.375,1.375,13000.0],["1983-09-26",1.375,1.5,1.375,1.375,1000.0],["1983-09-27",1.375,1.5,1.25,1.25,4600.0],["1983-09-28",1.3125,1.5,1.3125,1.3125,10200.0],["1983-09-29",1.3125,1.4375,1.3125,1.3125,1000.0],["1983-09-30",1.3125,1.4375,1.3125,1.3125,3800.0],["1983-10-03",1.3125,1.4375,1.3125,1.3125,1000.0],["1983-10-04",1.3125,1.4375,1.3125,1.3125,3400.0],["1983-10-05",1.3125,1.4375,1.3125,1.3125,200.0],["1983-10-06",1.375,1.4375,1.375,1.375,14200.0],["1983-10-07",1.375,1.4375,1.375,1.375,8400.0],["1983-10-10",1.375,1.4375,1.375,1.375,1400.0],["1983-10-11",1.375,1.375,1.25,1.25,6000.0],["1983-10-12",1.3125,1.375,1.3125,1.3125,3600.0],["1983-10-13",1.3125,1.375,1.25,1.25,600.0],["1983-10-14",1.25,1.375,1.25,1.25,2200.0],["1983-10-17",1.25,1.25,1.25,1.25,0.0],["1983-10-18",1.25,1.375,1.25,1.25,5400.0],["1983-10-19",1.25,1.375,1.25,1.25,13200.0],["1983-10-20",1.25,1.25,1.25,1.25,0.0],["1983-10-21",1.25,1.375,1.25,1.25,600.0],["1983-10-24",1.25,1.375,1.25,1.25,9600.0],["1983-10-25",1.3125,1.5,1.3125,1.3125,21400.0],["1983-10-26",1.3125,1.5,1.3125,1.3125,4000.0],["1983-10-27",1.3125,1.625,1.3125,1.3125,2800.0],["1983-10-28",1.3125,1.625,1.3125,1.3125,600.0],["1983-10-31",1.5,1.625,1.5,1.5,10000.0],["1983-11-01",1.5,1.75,1.5,1.5,21400.0],["1983-11-02",1.5,1.625,1.375,1.375,6000.0],["1983-11-03",1.375,1.5625,1.375,1.375,4000.0],["1983-11-04",1.4375,1.5,1.4375,1.4375,1200.0],["1983-11-07",1.4375,1.5,1.375,1.375,2400.0],["1983-11-08",1.375,1.5,1.375,1.375,1400.0],["1983-11-09",1.375,1.4375,1.3125,1.3125,9000.0],["1983-11-10",1.3125,1.5,1.3125,1.3125,3200.0],["1983-11-11",1.3125,1.5,1.25,1.25,5000.0],["1983-11-14",1.3125,1.4375,1.3125,1.3125,5200.0],["1983-11-15",1.3125,1.5,1.3125,1.3125,21000.0],["1983-11-16",1.3125,1.5,1.3125,1.3125,4200.0],["1983-11-17",1.3125,1.4375,1.3125,1.3125,2600.0],["1983-11-18",1.3125,1.3125,1.3125,1.3125,0.0],["1983-11-21",1.3125,1.4375,1.3125,1.3125,7400.0],["1983-11-22",1.3125,1.4375,1.3125,1.3125,1000.0],["1983-11-23",1.3125,1.5,1.3125,1.3125,6400.0],["1983-11-25",1.3125,1.5,1.3125,1.3125,2000.0],["1983-11-28",1.3125,1.3125,1.3125,1.3125,0.0],["1983-11-29",1.375,1.625,1.375,1.375,10000.0],["1983-11-30",1.375,1.625,1.375,1.375,200.0],["1983-12-01",1.375,1.625,1.375,1.375,8000.0],["1983-12-02",1.375,1.375,1.375,1.375,0.0],["1983-12-05",1.375,1.625,1.375,1.375,3200.0],["1983-12-06",1.5,1.625,1.5,1.5,13600.0],["1983-12-07",1.5,1.75,1.5,1.5,23800.0],["1983-12-08",1.5,1.625,1.5,1.5,7400.0],["1983-12-09",1.5,1.6875,1.5,1.5,10000.0],["1983-12-12",1.5625,1.75,1.5625,1.5625,17400.0],["1983-12-13",1.5625,1.875,1.5625,1.5625,8400.0],["1983-12-14",1.625,1.875,1.625,1.625,10800.0],["1983-12-15",1.625,1.75,1.5625,1.5625,6000.0],["1983-12-16",1.5625,1.75,1.5625,1.5625,600.0],["1983-12-19",1.5625,1.75,1.5625,1.5625,2000.0],["1983-12-20",1.5625,1.5625,1.5625,1.5625,0.0],["1983-12-21",1.5625,1.625,1.5,1.5,10200.0],["1983-12-22",1.5,1.625,1.375,1.375,8200.0],["1983-12-23",1.375,1.625,1.375,1.375,5600.0],["1983-12-27",1.5625,1.75,1.5625,1.5625,13000.0],["1983-12-28",1.5625,1.75,1.5625,1.5625,2000.0],["1983-12-29",1.6875,1.875,1.6875,1.6875,13000.0],["1983-12-30",1.6875,1.875,1.6875,1.6875,2200.0],["1984-01-03",1.6875,1.875,1.625,1.625,5000.0],["1984-01-04",1.8125,2.0,1.8125,1.8125,8200.0],["1984-01-05",1.8125,2.0625,1.8125,1.8125,5000.0],["1984-01-06",1.8125,2.0,1.8125,1.8125,1800.0],["1984-01-09",1.8125,1.9375,1.75,1.75,5800.0],["1984-01-10",1.75,1.9375,1.75,1.75,6000.0],["1984-01-11",1.75,2.0,1.75,1.75,4800.0],["1984-01-12",1.875,2.0625,1.875,1.875,12200.0],["1984-01-13",1.875,2.0625,1.8125,1.8125,1800.0],["1984-01-16",1.9375,2.125,1.9375,1.9375,14600.0],["1984-01-17",1.9375,2.125,1.9375,1.9375,3600.0],["1984-01-18",2.0,2.25,2.0,2.0,5600.0],["1984-01-19",2.0,2.125,2.0,2.0,9400.0],["1984-01-20",2.0625,2.25,2.0625,2.0625,6400.0],["1984-01-23",2.125,2.3125,2.125,2.125,28600.0],["1984-01-24",2.25,2.5625,2.25,2.25,34000.0],["1984-01-25",2.25,2.25,2.125,2.125,25800.0],["1984-01-26",2.125,2.375,2.125,2.125,4800.0],["1984-01-27",2.125,2.375,2.125,2.125,2400.0],["1984-01-30",2.125,2.375,2.125,2.125,4800.0],["1984-01-31",2.125,2.25,2.0,2.0,11400.0],["1984-02-01",2.0,2.0,1.75,1.75,7600.0],["1984-02-02",1.75,1.75,1.75,1.75,0.0],["1984-02-03",1.75,1.875,1.75,1.75,1800.0],["1984-02-06",1.75,1.875,1.6875,1.6875,11400.0],["1984-02-07",1.8125,2.0,1.8125,1.8125,6400.0],["1984-02-08",1.875,2.125,1.875,1.875,5000.0],["1984-02-09",1.875,2.0,1.8125,1.8125,3200.0],["1984-02-10",1.875,2.125,1.875,1.875,1000.0],["1984-02-13",1.9375,2.125,1.9375,1.9375,4400.0],["1984-02-14",1.9375,2.25,1.9375,1.9375,9600.0],["1984-02-15",2.125,2.375,2.125,2.125,2800.0],["1984-02-16",2.125,2.25,2.0625,2.0625,3600.0],["1984-02-17",2.0625,2.25,2.0,2.0,8600.0],["1984-02-21",2.0,2.1875,2.0,2.0,400.0],["1984-02-22",2.0,2.25,2.0,2.0,4400.0],["1984-02-23",2.0,2.0,2.0,2.0,0.0],["1984-02-24",2.25,2.375,2.25,2.25,19000.0],["1984-02-27",2.25,2.375,2.25,2.25,800.0],["1984-02-28",2.25,2.25,2.0,2.0,2000.0],["1984-02-29",2.0625,2.25,2.0625,2.0625,1000.0],["1984-03-01",2.0625,2.25,2.0625,2.0625,4400.0],["1984-03-02",2.125,2.25,2.125,2.125,1800.0],["1984-03-05",2.125,2.25,2.125,2.125,7200.0],["1984-03-06",2.125,2.25,2.125,2.125,18400.0],["1984-03-07",2.125,2.25,2.0625,2.0625,600.0],["1984-03-08",2.0625,2.25,2.0625,2.0625,1600.0],["1984-03-09",2.0625,2.25,2.0625,2.0625,800.0],["1984-03-12",2.0625,2.25,2.0625,2.0625,1200.0],["1984-03-13",2.0625,2.25,2.0625,2.0625,200.0],["1984-03-14",2.0625,2.25,1.9375,1.9375,13200.0],["1984-03-15",1.9375,2.25,1.9375,1.9375,1000.0],["1984-03-16",1.9375,2.25,1.9375,1.9375,1200.0],["1984-03-19",1.9375,1.9375,1.9375,1.9375,0.0],["1984-03-20",1.9375,1.9375,1.9375,1.9375,0.0],["1984-03-21",1.9375,2.0,1.875,1.875,9000.0],["1984-03-22",1.875,1.875,1.875,1.875,0.0],["1984-03-23",1.875,2.0,1.75,1.75,6400.0],["1984-03-26",1.75,1.75,1.75,1.75,0.0],["1984-03-27",1.75,2.0,1.75,1.75,2000.0],["1984-03-28",1.75,2.0,1.75,1.75,2000.0],["1984-03-29",1.75,1.875,1.75,1.75,5400.0],["1984-03-30",1.8125,2.0,1.8125,1.8125,8000.0],["1984-04-02",1.8125,2.0,1.8125,1.8125,6800.0],["1984-04-03",1.8125,2.0,1.8125,1.8125,2600.0],["1984-04-04",1.8125,2.0,1.8125,1.8125,2200.0],["1984-04-05",1.8125,1.8125,1.8125,1.8125,0.0],["1984-04-06",1.8125,2.0,1.8125,1.8125,2800.0],["1984-04-09",1.8125,2.0,1.8125,1.8125,5000.0],["1984-04-10",1.8125,2.0,1.8125,1.8125,200.0],["1984-04-11",1.8125,1.8125,1.8125,1.8125,0.0],["1984-04-12",1.8125,1.8125,1.8125,1.8125,0.0],["1984-04-13",1.8125,1.8125,1.8125,1.8125,0.0],["1984-04-16",1.8125,1.875,1.75,1.75,8800.0],["1984-04-17",1.75,1.875,1.75,1.75,3000.0],["1984-04-18",1.75,1.875,1.75,1.75,1600.0],["1984-04-19",1.75,1.75,1.75,1.75,0.0],["1984-04-23",1.75,1.875,1.75,1.75,9200.0],["1984-04-24",1.75,1.875,1.75,1.75,1000.0],["1984-04-25",1.75,1.8125,1.5625,1.5625,8200.0],["1984-04-26",1.625,1.8125,1.625,1.625,4000.0],["1984-04-27",1.625,1.8125,1.625,1.625,2400.0],["1984-04-30",1.625,1.625,1.625,1.625,0.0],["1984-05-01",1.625,1.875,1.625,1.625,1200.0],["1984-05-02",1.625,1.8125,1.625,1.625,200.0],["1984-05-03",1.625,1.625,1.625,1.625,0.0],["1984-05-04",1.625,1.8125,1.625,1.625,2000.0],["1984-05-07",1.625,1.8125,1.625,1.625,600.0],["1984-05-08",1.625,1.8125,1.625,1.625,400.0],["1984-05-09",1.625,1.8125,1.625,1.625,4000.0],["1984-05-10",1.625,1.625,1.625,1.625,0.0],["1984-05-11",1.625,1.8125,1.625,1.625,800.0],["1984-05-14",1.625,1.8125,1.625,1.625,2000.0],["1984-05-15",1.625,1.8125,1.625,1.625,1600.0],["1984-05-16",1.625,1.8125,1.625,1.625,2000.0],["1984-05-17",1.625,1.75,1.4375,1.4375,13200.0],["1984-05-18",1.4375,1.75,1.4375,1.4375,800.0],["1984-05-21",1.4375,1.4375,1.4375,1.4375,0.0],["1984-05-22",1.4375,1.4375,1.4375,1.4375,0.0],["1984-05-23",1.4375,1.75,1.4375,1.4375,200.0],["1984-05-24",1.4375,1.4375,1.4375,1.4375,0.0],["1984-05-25",1.4375,1.6875,1.4375,1.4375,600.0],["1984-05-29",1.4375,1.4375,1.4375,1.4375,0.0],["1984-05-30",1.4375,1.6875,1.4375,1.4375,400.0],["1984-05-31",1.4375,1.6875,1.4375,1.4375,1000.0],["1984-06-01",1.4375,1.6875,1.4375,1.4375,1200.0],["1984-06-04",1.4375,1.4375,1.4375,1.4375,0.0],["1984-06-05",1.4375,1.625,1.375,1.375,5200.0],["1984-06-06",1.375,1.625,1.375,1.375,600.0],["1984-06-07",1.375,1.375,1.375,1.375,0.0],["1984-06-08",1.4375,1.625,1.4375,1.4375,600.0],["1984-06-11",1.5,1.625,1.5,1.5,4400.0],["1984-06-12",1.5,1.5625,1.375,1.375,2000.0],["1984-06-13",1.375,1.625,1.375,1.375,4000.0],["1984-06-14",1.375,1.375,1.375,1.375,0.0],["1984-06-15",1.375,1.625,1.375,1.375,200.0],["1984-06-18",1.375,1.625,1.375,1.375,3000.0],["1984-06-19",1.375,1.375,1.375,1.375,0.0],["1984-06-20",1.375,1.625,1.375,1.375,2400.0],["1984-06-21",1.375,1.625,1.375,1.375,800.0],["1984-06-22",1.375,1.625,1.375,1.375,2400.0],["1984-06-25",1.375,1.375,1.375,1.375,0.0],["1984-06-26",1.375,1.625,1.375,1.375,2400.0],["1984-06-27",1.375,1.5,1.25,1.25,3000.0],["1984-06-28",1.25,1.4375,1.25,1.25,1000.0],["1984-06-29",1.25,1.4375,1.25,1.25,4400.0],["1984-07-02",1.25,1.25,1.25,1.25,0.0],["1984-07-03",1.25,1.25,1.25,1.25,0.0],["1984-07-05",1.25,1.5625,1.25,1.25,400.0],["1984-07-06",1.25,1.5625,1.25,1.25,0.0],["1984-07-09",1.25,1.5625,1.25,1.25,400.0],["1984-07-10",1.25,1.5625,1.25,1.25,2200.0],["1984-07-11",1.25,1.5625,1.25,1.25,2000.0],["1984-07-12",1.25,1.5,1.25,1.25,2000.0],["1984-07-13",1.25,1.4375,1.125,1.125,12800.0],["1984-07-16",1.125,1.125,1.125,1.125,0.0],["1984-07-17",1.125,1.125,1.125,1.125,0.0],["1984-07-18",1.125,1.375,1.125,1.125,1000.0],["1984-07-19",1.125,1.125,1.125,1.125,0.0],["1984-07-20",1.125,1.125,1.125,1.125,0.0],["1984-07-23",1.125,1.3125,1.125,1.125,2800.0],["1984-07-24",1.125,1.3125,1.125,1.125,5000.0],["1984-07-25",1.125,1.3125,1.125,1.125,800.0],["1984-07-26",1.125,1.3125,1.125,1.125,200.0],["1984-07-27",1.125,1.3125,1.125,1.125,800.0],["1984-07-30",1.125,1.3125,1.125,1.125,4800.0],["1984-07-31",1.125,1.3125,1.125,1.125,1200.0],["1984-08-01",1.1875,1.3125,1.1875,1.1875,600.0],["1984-08-02",1.25,1.5,1.25,1.25,6200.0],["1984-08-03",1.375,1.5,1.375,1.375,2400.0],["1984-08-06",1.5625,1.75,1.5625,1.5625,11000.0],["1984-08-07",1.5625,1.625,1.375,1.375,12800.0],["1984-08-08",1.375,1.625,1.375,1.375,400.0],["1984-08-09",1.375,1.625,1.375,1.375,600.0],["1984-08-10",1.375,1.625,1.375,1.375,600.0],["1984-08-13",1.375,1.625,1.375,1.375,15600.0],["1984-08-14",1.375,1.375,1.25,1.25,5000.0],["1984-08-15",1.25,1.375,1.25,1.25,2200.0],["1984-08-16",1.25,1.375,1.25,1.25,2200.0],["1984-08-17",1.25,1.375,1.25,1.25,600.0],["1984-08-20",1.25,1.375,1.25,1.25,3000.0],["1984-08-21",1.25,1.375,1.25,1.25,14800.0],["1984-08-22",1.25,1.5,1.25,1.25,6600.0],["1984-08-23",1.25,1.5,1.25,1.25,2000.0],["1984-08-24",1.25,1.5,1.25,1.25,2000.0],["1984-08-27",1.25,1.5,1.25,1.25,5400.0],["1984-08-28",1.375,1.625,1.375,1.375,5600.0],["1984-08-29",1.375,1.5625,1.375,1.375,8800.0],["1984-08-30",1.375,1.375,1.375,1.375,0.0],["1984-08-31",1.375,1.625,1.375,1.375,2800.0],["1984-09-04",1.5,1.75,1.5,1.5,13400.0],["1984-09-05",1.5,1.6875,1.5,1.5,2000.0],["1984-09-06",1.5,1.625,1.5,1.5,6200.0],["1984-09-07",1.5,1.625,1.5,1.5,2600.0],["1984-09-10",1.5,1.625,1.5,1.5,6000.0],["1984-09-11",1.5,1.5,1.25,1.25,13200.0],["1984-09-12",1.25,1.5,1.25,1.25,800.0],["1984-09-13",1.25,1.5,1.25,1.25,600.0],["1984-09-14",1.375,1.5,1.375,1.375,200.0],["1984-09-17",1.375,1.375,1.375,1.375,0.0],["1984-09-18",1.375,1.5,1.3125,1.3125,1200.0],["1984-09-19",1.3125,1.5,1.25,1.25,600.0],["1984-09-20",1.25,1.5,1.25,1.25,1600.0],["1984-09-21",1.25,1.25,1.25,1.25,0.0],["1984-09-24",1.25,1.5,1.25,1.25,1600.0],["1984-09-25",1.25,1.25,1.25,1.25,0.0],["1984-09-26",1.25,1.25,1.25,1.25,0.0],["1984-09-27",1.25,1.25,1.25,1.25,0.0],["1984-09-28",1.25,1.4375,1.25,1.25,3400.0],["1984-10-01",1.25,1.4375,1.25,1.25,1400.0],["1984-10-02",1.25,1.25,1.25,1.25,0.0],["1984-10-03",1.25,1.4375,1.25,1.25,1200.0],["1984-10-04",1.25,1.375,1.25,1.25,5800.0],["1984-10-05",1.25,1.375,1.25,1.25,10600.0],["1984-10-08",1.25,1.375,1.25,1.25,4000.0],["1984-10-09",1.25,1.5,1.25,1.25,2000.0],["1984-10-10",1.25,1.25,1.25,1.25,0.0],["1984-10-11",1.25,1.25,1.25,1.25,0.0],["1984-10-12",1.25,1.375,1.25,1.25,400.0],["1984-10-15",1.25,1.5,1.25,1.25,1000.0],["1984-10-16",1.3125,1.4375,1.3125,1.3125,1400.0],["1984-10-17",1.3125,1.4375,1.3125,1.3125,800.0],["1984-10-18",1.375,1.4375,1.375,1.375,3000.0],["1984-10-19",1.375,1.4375,1.3125,1.3125,1200.0],["1984-10-22",1.3125,1.3125,1.3125,1.3125,0.0],["1984-10-23",1.3125,1.4375,1.3125,1.3125,0.0],["1984-10-24",1.3125,1.4375,1.3125,1.3125,400.0],["1984-10-25",1.3125,1.4375,1.3125,1.3125,4000.0],["1984-10-26",1.3125,1.4375,1.3125,1.3125,600.0],["1984-10-29",1.3125,1.4375,1.3125,1.3125,1400.0],["1984-10-30",1.3125,1.4375,1.3125,1.3125,400.0],["1984-10-31",1.3125,1.4375,1.3125,1.3125,7000.0],["1984-11-01",1.3125,1.3125,1.3125,1.3125,0.0],["1984-11-02",1.3125,1.4375,1.3125,1.3125,4000.0],["1984-11-05",1.3125,1.4375,1.3125,1.3125,3200.0],["1984-11-06",1.3125,1.4375,1.3125,1.3125,600.0],["1984-11-07",1.3125,1.3125,1.3125,1.3125,0.0],["1984-11-08",1.3125,1.3125,1.3125,1.3125,0.0],["1984-11-09",1.3125,1.4375,1.3125,1.3125,800.0],["1984-11-12",1.3125,1.3125,1.3125,1.3125,0.0],["1984-11-13",1.3125,1.3125,1.3125,1.3125,0.0],["1984-11-14",1.3125,1.4375,1.3125,1.3125,1600.0],["1984-11-15",1.3125,1.375,1.1875,1.1875,13800.0],["1984-11-16",1.1875,1.1875,1.125,1.125,2000.0],["1984-11-19",1.125,1.25,1.0,1.0,4000.0],["1984-11-20",1.0,1.25,1.0,1.0,400.0],["1984-11-21",1.0625,1.25,1.0625,1.0625,1000.0],["1984-11-23",1.0625,1.25,1.0625,1.0625,2800.0],["1984-11-26",1.0625,1.25,1.0625,1.0625,3400.0],["1984-11-27",1.0625,1.25,1.0625,1.0625,4000.0],["1984-11-28",1.0625,1.0625,1.0625,1.0625,0.0],["1984-11-29",1.0625,1.1875,1.0625,1.0625,2000.0],["1984-11-30",1.0625,1.25,1.0625,1.0625,7600.0],["1984-12-03",1.0625,1.1875,1.0625,1.0625,800.0],["1984-12-04",1.0625,1.1875,1.0625,1.0625,2400.0],["1984-12-05",1.0625,1.0625,1.0625,1.0625,0.0],["1984-12-06",1.0625,1.1875,1.0625,1.0625,200.0],["1984-12-07",1.0625,1.0625,1.0,1.0,2000.0],["1984-12-10",1.0,1.0625,0.9375,0.9375,4800.0],["1984-12-11",1.0,1.125,1.0,1.0,2000.0],["1984-12-12",1.0,1.0625,0.9375,0.9375,2200.0],["1984-12-13",0.9375,0.9375,0.9375,0.9375,0.0],["1984-12-14",0.9375,1.0625,0.9375,0.9375,4600.0],["1984-12-17",0.9375,1.0625,0.9375,0.9375,2200.0],["1984-12-18",0.9375,0.9375,0.9375,0.9375,0.0],["1984-12-19",1.0,1.125,1.0,1.0,1000.0],["1984-12-20",1.0,1.125,1.0,1.0,6000.0],["1984-12-21",1.0,1.125,1.0,1.0,2400.0],["1984-12-24",1.0,1.0625,1.0,1.0,4000.0],["1984-12-26",1.0,1.0625,1.0,1.0,600.0],["1984-12-27",1.0,1.125,1.0,1.0,8000.0],["1984-12-28",1.0,1.125,1.0,1.0,400.0],["1984-12-31",1.0,1.125,1.0,1.0,1400.0],["1985-01-02",1.0,1.125,1.0,1.0,1800.0],["1985-01-03",1.0,1.125,1.0,1.0,600.0],["1985-01-04",1.0,1.0,1.0,1.0,0.0],["1985-01-07",1.0,1.125,1.0,1.0,800.0],["1985-01-08",1.0,1.125,1.0,1.0,4400.0],["1985-01-09",1.0,1.0,1.0,1.0,0.0],["1985-01-10",1.0,1.125,1.0,1.0,1800.0],["1985-01-11",1.0,1.125,1.0,1.0,2000.0],["1985-01-14",1.0,1.25,1.0,1.0,2000.0],["1985-01-15",1.0,1.0,1.0,1.0,0.0],["1985-01-16",1.0625,1.25,1.0625,1.0625,2400.0],["1985-01-17",1.125,1.3125,1.125,1.125,3000.0],["1985-01-18",1.125,1.25,1.125,1.125,4600.0],["1985-01-21",1.125,1.125,1.125,1.125,0.0],["1985-01-22",1.125,1.125,1.125,1.125,0.0],["1985-01-23",1.125,1.25,1.125,1.125,400.0],["1985-01-24",1.125,1.25,1.125,1.125,1800.0],["1985-01-25",1.125,1.25,1.125,1.125,0.0],["1985-01-28",1.125,1.125,1.125,1.125,0.0],["1985-01-29",1.125,1.25,1.125,1.125,1000.0],["1985-01-30",1.125,1.375,1.125,1.125,600.0],["1985-01-31",1.1875,1.3125,1.1875,1.1875,2800.0],["1985-02-01",1.1875,1.25,1.125,1.125,5400.0],["1985-02-04",1.125,1.25,1.125,1.125,400.0],["1985-02-05",1.125,1.3125,1.125,1.125,3000.0],["1985-02-06",1.125,1.25,1.0625,1.0625,600.0],["1985-02-07",1.0625,1.25,1.0625,1.0625,200.0],["1985-02-08",1.0625,1.25,1.0625,1.0625,600.0],["1985-02-11",1.0625,1.1875,1.0,1.0,8000.0],["1985-02-12",1.0,1.0,1.0,1.0,0.0],["1985-02-13",1.0,1.0,1.0,1.0,0.0],["1985-02-14",1.0,1.0,1.0,1.0,0.0],["1985-02-15",1.0625,1.25,1.0625,1.0625,400.0],["1985-02-19",1.0625,1.25,1.0625,1.0625,600.0],["1985-02-20",1.0625,1.25,1.0625,1.0625,8600.0],["1985-02-21",1.0625,1.1875,1.0625,1.0625,3000.0],["1985-02-22",1.0625,1.125,1.0,1.0,6200.0],["1985-02-25",1.0,1.125,1.0,1.0,800.0],["1985-02-26",1.0,1.0,1.0,1.0,0.0],["1985-02-27",1.0,1.125,1.0,1.0,400.0],["1985-02-28",1.0,1.0625,1.0,1.0,2000.0],["1985-03-01",1.0,1.0625,1.0,1.0,1400.0],["1985-03-04",1.0,1.0625,1.0,1.0,1800.0],["1985-03-05",1.0,1.125,1.0,1.0,3400.0],["1985-03-06",1.0,1.125,1.0,1.0,5000.0],["1985-03-07",1.0,1.0,1.0,1.0,0.0],["1985-03-08",1.0,1.125,1.0,1.0,3000.0],["1985-03-11",1.0,1.125,1.0,1.0,1000.0],["1985-03-12",1.0625,1.125,1.0625,1.0625,9000.0],["1985-03-13",1.0625,1.125,1.0625,1.0625,1400.0],["1985-03-14",1.0625,1.0625,1.0625,1.0625,0.0],["1985-03-15",1.0625,1.0625,1.0625,1.0625,0.0],["1985-03-18",1.0625,1.125,1.0625,1.0625,2000.0],["1985-03-19",1.0625,1.125,1.0625,1.0625,1200.0],["1985-03-20",1.125,1.25,1.125,1.125,16000.0],["1985-03-21",1.125,1.125,1.125,1.125,0.0],["1985-03-22",1.125,1.1875,1.0625,1.0625,1800.0],["1985-03-25",1.0625,1.1875,1.0625,1.0625,2000.0],["1985-03-26",1.0625,1.0625,1.0625,1.0625,0.0],["1985-03-27",1.0625,1.0625,1.0625,1.0625,0.0],["1985-03-28",1.0625,1.0625,1.0625,1.0625,0.0],["1985-03-29",1.0625,1.0625,1.0625,1.0625,0.0],["1985-04-01",1.125,1.25,1.125,1.125,5600.0],["1985-04-02",1.125,1.25,1.125,1.125,8000.0],["1985-04-03",1.125,1.25,1.125,1.125,400.0],["1985-04-04",1.125,1.25,1.125,1.125,2800.0],["1985-04-08",1.125,1.125,1.125,1.125,0.0],["1985-04-09",1.125,1.1875,1.125,1.125,600.0],["1985-04-10",1.125,1.25,1.125,1.125,3200.0],["1985-04-11",1.125,1.125,1.125,1.125,0.0],["1985-04-12",1.125,1.25,1.125,1.125,200.0],["1985-04-15",1.125,1.25,1.125,1.125,800.0],["1985-04-16",1.125,1.25,1.125,1.125,800.0],["1985-04-17",1.125,1.1875,1.0625,1.0625,6400.0],["1985-04-18",1.0625,1.1875,1.0625,1.0625,7000.0],["1985-04-19",1.0625,1.0625,1.0625,1.0625,0.0],["1985-04-22",1.0625,1.0625,1.0625,1.0625,0.0],["1985-04-23",1.0625,1.1875,1.0625,1.0625,1400.0],["1985-04-24",1.0625,1.0625,1.0625,1.0625,0.0],["1985-04-25",1.0625,1.0625,1.0625,1.0625,0.0],["1985-04-26",1.0625,1.0625,1.0625,1.0625,0.0],["1985-04-29",1.0625,1.0625,1.0625,1.0625,0.0],["1985-04-30",1.0625,1.0625,1.0625,1.0625,0.0],["1985-05-01",1.0625,1.1875,1.0625,1.0625,1600.0],["1985-05-02",1.0625,1.1875,1.0625,1.0625,400.0],["1985-05-03",1.0625,1.0625,1.0625,1.0625,0.0],["1985-05-06",1.0625,1.1875,1.0625,1.0625,2000.0],["1985-05-07",1.0625,1.1875,1.0625,1.0625,1000.0],["1985-05-08",1.0625,1.1875,1.0625,1.0625,5200.0],["1985-05-09",1.0625,1.1875,1.0625,1.0625,5200.0],["1985-05-10",1.0625,1.0625,1.0625,1.0625,0.0],["1985-05-13",1.0625,1.0625,1.0625,1.0625,0.0],["1985-05-14",1.0625,1.0625,1.0625,1.0625,0.0],["1985-05-15",1.0625,1.0625,1.0625,1.0625,0.0],["1985-05-16",1.0625,1.125,1.0625,1.0625,1800.0],["1985-05-17",1.0625,1.0625,1.0625,1.0625,0.0],["1985-05-20",1.0625,1.0625,1.0625,1.0625,0.0],["1985-05-21",1.0625,1.125,1.0625,1.0625,400.0],["1985-05-22",1.0625,1.0625,1.0625,1.0625,0.0],["1985-05-23",1.0625,1.125,1.0625,1.0625,1600.0],["1985-05-24",1.0625,1.0625,1.0625,1.0625,0.0],["1985-05-28",1.0625,1.125,1.0625,1.0625,400.0],["1985-05-29",1.0625,1.125,1.0625,1.0625,3800.0],["1985-05-30",1.0625,1.125,1.0625,1.0625,19600.0],["1985-05-31",1.0625,1.125,0.875,0.875,2600.0],["1985-06-03",1.0,1.125,1.0,1.0,4000.0],["1985-06-04",1.0,1.0,1.0,1.0,0.0],["1985-06-05",1.0,1.125,1.0,1.0,200.0],["1985-06-06",1.0,1.0,1.0,1.0,0.0],["1985-06-07",1.0,1.0,1.0,1.0,0.0],["1985-06-10",1.0,1.125,1.0,1.0,200.0],["1985-06-11",1.0,1.125,1.0,1.0,2400.0],["1985-06-12",1.1875,1.375,1.1875,1.1875,18000.0],["1985-06-13",1.1875,1.3125,1.1875,1.1875,8000.0],["1985-06-14",1.1875,1.3125,1.125,1.125,600.0],["1985-06-17",1.125,1.3125,1.125,1.125,2000.0],["1985-06-18",1.1875,1.375,1.1875,1.1875,800.0],["1985-06-19",1.1875,1.3125,1.125,1.125,400.0],["1985-06-20",1.125,1.3125,1.125,1.125,1200.0],["1985-06-21",1.125,1.125,1.125,1.125,0.0],["1985-06-24",1.125,1.3125,1.125,1.125,800.0],["1985-06-25",1.125,1.125,1.125,1.125,0.0],["1985-06-26",1.125,1.25,1.0625,1.0625,4200.0],["1985-06-27",1.0625,1.0625,1.0625,1.0625,0.0],["1985-06-28",1.0625,1.1875,1.0625,1.0625,5000.0],["1985-07-01",1.0625,1.125,1.0,1.0,6800.0],["1985-07-02",1.0,1.125,1.0,1.0,3000.0],["1985-07-03",1.0,1.125,1.0,1.0,200.0],["1985-07-05",1.0,1.125,1.0,1.0,200.0],["1985-07-08",1.0,1.125,1.0,1.0,400.0],["1985-07-09",1.0,1.0,1.0,1.0,0.0],["1985-07-10",1.0,1.0,1.0,1.0,0.0],["1985-07-11",1.0,1.0,1.0,1.0,0.0],["1985-07-12",1.0625,1.1875,1.0625,1.0625,4600.0],["1985-07-15",1.0625,1.0625,1.0625,1.0625,0.0],["1985-07-16",1.0625,1.0625,1.0625,1.0625,0.0],["1985-07-17",1.0625,1.0625,1.0625,1.0625,0.0],["1985-07-18",1.0625,1.0625,1.0625,1.0625,0.0],["1985-07-19",1.0625,1.1875,1.0625,1.0625,1200.0],["1985-07-22",1.0625,1.1875,1.0625,1.0625,2000.0],["1985-07-23",1.0625,1.1875,1.0625,1.0625,400.0],["1985-07-24",1.0625,1.1875,1.0625,1.0625,1200.0],["1985-07-25",1.0625,1.1875,1.0625,1.0625,2000.0],["1985-07-26",1.0625,1.0625,1.0625,1.0625,0.0],["1985-07-29",1.0625,1.1875,1.0625,1.0625,400.0],["1985-07-30",1.0625,1.125,0.9375,0.9375,13600.0],["1985-07-31",0.9375,1.0625,0.9375,0.9375,4000.0],["1985-08-01",0.9375,1.0625,0.9375,0.9375,400.0],["1985-08-02",0.9375,0.9375,0.9375,0.9375,0.0],["1985-08-05",0.9375,0.9375,0.9375,0.9375,0.0],["1985-08-06",0.9375,0.9375,0.9375,0.9375,0.0],["1985-08-07",0.9375,1.0625,0.9375,0.9375,8000.0],["1985-08-08",0.9375,0.9375,0.9375,0.9375,0.0],["1985-08-09",0.9375,0.9375,0.9375,0.9375,0.0],["1985-08-12",1.0,1.1875,1.0,1.0,1400.0],["1985-08-13",1.0,1.0,1.0,1.0,0.0],["1985-08-14",1.0,1.0625,0.9375,0.9375,8400.0],["1985-08-15",0.9375,1.0625,0.9375,0.9375,200.0],["1985-08-16",0.9375,0.9375,0.9375,0.9375,0.0],["1985-08-19",0.9375,1.0625,0.9375,0.9375,800.0],["1985-08-20",1.0,1.125,1.0,1.0,10600.0],["1985-08-21",1.0625,1.1875,1.0625,1.0625,5000.0],["1985-08-22",1.0625,1.25,1.0625,1.0625,4000.0],["1985-08-23",1.125,1.25,1.125,1.125,12000.0],["1985-08-26",1.125,1.25,1.125,1.125,17800.0],["1985-08-27",1.125,1.125,1.125,1.125,0.0],["1985-08-28",1.125,1.125,1.125,1.125,0.0],["1985-08-29",1.125,1.125,1.125,1.125,0.0],["1985-08-30",1.125,1.25,1.125,1.125,800.0],["1985-09-03",1.125,1.125,1.125,1.125,0.0],["1985-09-04",1.125,1.25,1.125,1.125,14000.0],["1985-09-05",1.1875,1.375,1.1875,1.1875,26000.0],["1985-09-06",1.1875,1.3125,1.1875,1.1875,200.0],["1985-09-09",1.1875,1.3125,1.1875,1.1875,600.0],["1985-09-10",1.1875,1.3125,1.1875,1.1875,16000.0],["1985-09-11",1.1875,1.1875,1.1875,1.1875,0.0],["1985-09-12",1.1875,1.3125,1.125,1.125,1000.0],["1985-09-13",1.1875,1.3125,1.1875,1.1875,1000.0],["1985-09-16",1.1875,1.3125,1.1875,1.1875,23200.0],["1985-09-17",1.1875,1.1875,1.1875,1.1875,0.0],["1985-09-18",1.1875,1.1875,1.1875,1.1875,0.0],["1985-09-19",1.1875,1.3125,1.1875,1.1875,2000.0],["1985-09-20",1.1875,1.1875,1.1875,1.1875,0.0],["1985-09-23",1.1875,1.1875,1.1875,1.1875,0.0],["1985-09-24",1.1875,1.1875,1.1875,1.1875,0.0],["1985-09-25",1.25,1.3125,1.25,1.25,4800.0],["1985-09-26",1.25,1.3125,1.125,1.125,4000.0],["1985-09-30",1.125,1.3125,1.125,1.125,600.0],["1985-10-01",1.125,1.3125,1.125,1.125,800.0],["1985-10-02",1.25,1.3125,1.25,1.25,19200.0],["1985-10-03",1.3125,1.4375,1.3125,1.3125,10400.0],["1985-10-04",1.3125,1.4375,1.3125,1.3125,3200.0],["1985-10-07",1.3125,1.3125,1.3125,1.3125,0.0],["1985-10-08",1.3125,1.4375,1.25,1.25,1400.0],["1985-10-09",1.25,1.375,1.125,1.125,8800.0],["1985-10-10",1.125,1.125,1.125,1.125,0.0],["1985-10-11",1.125,1.375,1.125,1.125,800.0],["1985-10-14",1.125,1.375,1.125,1.125,800.0],["1985-10-15",1.125,1.125,1.125,1.125,0.0],["1985-10-16",1.125,1.375,1.125,1.125,4400.0],["1985-10-17",1.125,1.375,1.125,1.125,400.0],["1985-10-18",1.125,1.125,1.125,1.125,0.0],["1985-10-21",1.125,1.125,1.125,1.125,0.0],["1985-10-22",1.1875,1.25,1.1875,1.1875,4000.0],["1985-10-23",1.1875,1.1875,1.1875,1.1875,0.0],["1985-10-24",1.1875,1.1875,1.1875,1.1875,0.0],["1985-10-25",1.1875,1.25,1.0625,1.0625,1600.0],["1985-10-28",1.0625,1.25,1.0625,1.0625,2000.0],["1985-10-29",1.0625,1.25,1.0625,1.0625,2000.0],["1985-10-30",1.0625,1.125,1.0,1.0,20000.0],["1985-10-31",1.0625,1.25,1.0625,1.0625,43000.0],["1985-11-01",1.125,1.3125,1.125,1.125,1800.0],["1985-11-04",1.125,1.125,1.125,1.125,0.0],["1985-11-05",1.125,1.125,1.125,1.125,0.0],["1985-11-06",1.125,1.3125,1.125,1.125,1400.0],["1985-11-07",1.125,1.3125,1.125,1.125,1000.0],["1985-11-08",1.125,1.3125,1.125,1.125,200.0],["1985-11-11",1.125,1.3125,1.125,1.125,8800.0],["1985-11-12",1.125,1.125,1.125,1.125,0.0],["1985-11-13",1.125,1.3125,1.125,1.125,800.0],["1985-11-14",1.125,1.3125,1.125,1.125,800.0],["1985-11-15",1.125,1.125,1.125,1.125,0.0],["1985-11-18",1.1875,1.3125,1.1875,1.1875,20800.0],["1985-11-19",1.1875,1.3125,1.1875,1.1875,1000.0],["1985-11-20",1.1875,1.1875,1.1875,1.1875,0.0],["1985-11-21",1.1875,1.3125,1.1875,1.1875,5200.0],["1985-11-22",1.1875,1.3125,1.1875,1.1875,12200.0],["1985-11-25",1.1875,1.25,1.0625,1.0625,2600.0],["1985-11-26",1.125,1.25,1.125,1.125,10200.0],["1985-11-27",1.125,1.25,1.125,1.125,11400.0],["1985-11-29",1.125,1.25,1.125,1.125,400.0],["1985-12-02",1.125,1.25,1.125,1.125,4800.0],["1985-12-03",1.125,1.25,1.125,1.125,1000.0],["1985-12-04",1.125,1.25,1.125,1.125,5600.0],["1985-12-05",1.1875,1.3125,1.1875,1.1875,8000.0],["1985-12-06",1.1875,1.3125,1.1875,1.1875,24000.0],["1985-12-09",1.1875,1.375,1.1875,1.1875,13800.0],["1985-12-10",1.1875,1.4375,1.1875,1.1875,400.0],["1985-12-11",1.1875,1.375,1.1875,1.1875,3800.0],["1985-12-12",1.1875,1.375,1.1875,1.1875,1000.0],["1985-12-13",1.1875,1.375,1.1875,1.1875,7200.0],["1985-12-16",1.1875,1.375,1.1875,1.1875,7200.0],["1985-12-17",1.1875,1.3125,1.125,1.125,3000.0],["1985-12-18",1.125,1.3125,1.125,1.125,30200.0],["1985-12-19",1.125,1.3125,1.125,1.125,3200.0],["1985-12-20",1.125,1.125,1.125,1.125,0.0],["1985-12-23",1.125,1.3125,1.125,1.125,8400.0],["1985-12-24",1.1875,1.375,1.1875,1.1875,3200.0],["1985-12-26",1.1875,1.4375,1.1875,1.1875,1000.0],["1985-12-27",1.25,1.375,1.25,1.25,3200.0],["1985-12-30",1.25,1.4375,1.25,1.25,3800.0],["1985-12-31",1.25,1.5,1.25,1.25,4200.0],["1986-01-02",1.3125,1.5,1.3125,1.3125,9800.0],["1986-01-03",1.3125,1.3125,1.3125,1.3125,0.0],["1986-01-06",1.3125,1.4375,1.3125,1.3125,600.0],["1986-01-07",1.3125,1.4375,1.25,1.25,4200.0],["1986-01-08",1.25,1.3125,1.1875,1.1875,6000.0],["1986-01-09",1.1875,1.3125,1.125,1.125,1000.0],["1986-01-10",1.125,1.3125,1.125,1.125,400.0],["1986-01-13",1.125,1.3125,1.125,1.125,800.0],["1986-01-14",1.125,1.3125,1.125,1.125,600.0],["1986-01-15",1.125,1.3125,1.125,1.125,200.0],["1986-01-16",1.125,1.3125,1.125,1.125,3600.0],["1986-01-17",1.125,1.3125,1.0625,1.0625,400.0],["1986-01-20",1.125,1.3125,1.125,1.125,2000.0],["1986-01-21",1.125,1.3125,1.125,1.125,7200.0],["1986-01-22",1.125,1.3125,1.125,1.125,400.0],["1986-01-23",1.125,1.3125,1.125,1.125,400.0],["1986-01-24",1.125,1.125,1.125,1.125,0.0],["1986-01-27",1.125,1.125,1.125,1.125,0.0],["1986-01-28",1.125,1.125,1.125,1.125,0.0],["1986-01-29",1.125,1.25,1.125,1.125,3200.0],["1986-01-30",1.125,1.25,1.125,1.125,1000.0],["1986-01-31",1.125,1.25,1.125,1.125,1000.0],["1986-02-03",1.125,1.25,1.125,1.125,4000.0],["1986-02-04",1.125,1.25,1.125,1.125,1000.0],["1986-02-05",1.125,1.25,1.125,1.125,1000.0],["1986-02-06",1.125,1.125,1.125,1.125,0.0],["1986-02-07",1.125,1.25,1.125,1.125,3000.0],["1986-02-10",1.125,1.25,1.125,1.125,1000.0],["1986-02-11",1.125,1.25,1.125,1.125,2000.0],["1986-02-12",1.125,1.1875,1.0625,1.0625,2000.0],["1986-02-13",1.0625,1.1875,0.9375,0.9375,2600.0],["1986-02-14",0.9375,1.1875,0.9375,0.9375,600.0],["1986-02-18",0.9375,1.1875,0.9375,0.9375,2000.0],["1986-02-19",0.9375,1.1875,0.9375,0.9375,1000.0],["1986-02-20",0.9375,1.1875,0.9375,0.9375,1400.0],["1986-02-21",0.9375,1.1875,0.9375,0.9375,400.0],["1986-02-24",0.9375,0.9375,0.9375,0.9375,0.0],["1986-02-25",0.9375,1.1875,0.9375,0.9375,400.0],["1986-02-26",0.9375,0.9375,0.9375,0.9375,0.0],["1986-02-27",0.9375,1.1875,0.9375,0.9375,800.0],["1986-02-28",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-03",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-04",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-05",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-06",0.9375,0.9375,0.9375,0.9375,0.0],["1986-03-07",1.0,1.1875,1.0,1.0,3200.0],["1986-03-10",1.0,1.1875,1.0,1.0,800.0],["1986-03-11",1.0,1.1875,1.0,1.0,1000.0],["1986-03-12",1.0625,1.1875,1.0625,1.0625,13000.0],["1986-03-13",1.0625,1.1875,1.0625,1.0625,1400.0],["1986-03-14",1.0625,1.25,1.0625,1.0625,8400.0],["1986-03-17",1.0625,1.0625,1.0625,1.0625,0.0],["1986-03-18",1.0625,1.0625,1.0625,1.0625,0.0],["1986-03-19",1.0625,1.0625,1.0625,1.0625,0.0],["1986-03-20",1.0625,1.25,1.0625,1.0625,400.0],["1986-03-21",1.0625,1.25,1.0625,1.0625,600.0],["1986-03-24",1.0625,1.25,1.0625,1.0625,200.0],["1986-03-25",1.125,1.25,1.125,1.125,8400.0],["1986-03-26",1.125,1.25,1.125,1.125,200.0],["1986-03-27",1.125,1.25,1.125,1.125,600.0],["1986-03-31",1.125,1.25,1.125,1.125,8200.0],["1986-04-01",1.125,1.125,1.125,1.125,0.0],["1986-04-02",1.125,1.125,1.125,1.125,0.0],["1986-04-03",1.125,1.3125,1.125,1.125,1000.0],["1986-04-04",1.125,1.1875,1.0625,1.0625,3200.0],["1986-04-07",1.0625,1.1875,1.0,1.0,3600.0],["1986-04-08",1.0,1.1875,1.0,1.0,3200.0],["1986-04-09",1.0,1.1875,1.0,1.0,200.0],["1986-04-10",1.0,1.1875,1.0,1.0,800.0],["1986-04-11",1.0,1.1875,1.0,1.0,8000.0],["1986-04-14",1.0,1.0,1.0,1.0,0.0],["1986-04-15",1.0,1.1875,1.0,1.0,600.0],["1986-04-16",1.0,1.0,1.0,1.0,0.0],["1986-04-17",1.0625,1.25,1.0625,1.0625,9400.0],["1986-04-18",1.0625,1.0625,1.0625,1.0625,0.0],["1986-04-21",1.0625,1.25,1.0625,1.0625,3800.0],["1986-04-22",1.0625,1.0625,1.0625,1.0625,0.0],["1986-04-23",1.0625,1.25,1.0625,1.0625,800.0],["1986-04-24",1.0625,1.0625,1.0625,1.0625,0.0],["1986-04-25",1.0625,1.25,1.0625,1.0625,200.0],["1986-04-28",1.0625,1.0625,1.0625,1.0625,0.0],["1986-04-29",1.0625,1.0625,1.0625,1.0625,0.0],["1986-04-30",1.0625,1.25,1.0625,1.0625,1000.0],["1986-05-01",1.0625,1.25,1.0625,1.0625,200.0],["1986-05-02",1.0625,1.25,1.0625,1.0625,600.0],["1986-05-05",1.0625,1.25,1.0625,1.0625,2000.0],["1986-05-06",1.0625,1.25,1.0625,1.0625,3600.0],["1986-05-07",1.0625,1.0625,1.0625,1.0625,0.0],["1986-05-08",1.0625,1.25,1.0625,1.0625,3600.0],["1986-05-09",1.0625,1.0625,1.0625,1.0625,0.0],["1986-05-12",1.0625,1.1875,1.0,1.0,8000.0],["1986-05-13",1.0,1.1875,1.0,1.0,4000.0],["1986-05-14",1.0,1.1875,1.0,1.0,7000.0],["1986-05-15",1.0,1.1875,1.0,1.0,800.0],["1986-05-16",1.0,1.0,1.0,1.0,0.0],["1986-05-19",1.0,1.1875,1.0,1.0,1200.0],["1986-05-20",1.0625,1.25,1.0625,1.0625,8200.0],["1986-05-21",1.0625,1.0625,1.0625,1.0625,0.0],["1986-05-22",1.0625,1.0625,1.0625,1.0625,0.0],["1986-05-23",1.0625,1.0625,1.0625,1.0625,0.0],["1986-05-27",1.0625,1.0625,1.0625,1.0625,0.0],["1986-05-28",1.0625,1.0625,1.0625,1.0625,0.0],["1986-05-29",1.0625,1.25,1.0625,1.0625,400.0],["1986-05-30",1.0625,1.0625,1.0625,1.0625,0.0],["1986-06-02",1.125,1.3125,1.125,1.125,10000.0],["1986-06-03",1.125,1.375,1.125,1.125,7000.0],["1986-06-04",1.125,1.125,1.125,1.125,0.0],["1986-06-05",1.125,1.3125,1.125,1.125,3600.0],["1986-06-06",1.125,1.3125,1.125,1.125,4000.0],["1986-06-09",1.125,1.3125,1.125,1.125,800.0],["1986-06-10",1.125,1.125,1.125,1.125,0.0],["1986-06-11",1.25,1.375,1.25,1.25,7400.0],["1986-06-12",1.25,1.375,1.25,1.25,200.0],["1986-06-13",1.3125,1.5,1.3125,1.3125,7600.0],["1986-06-16",1.375,1.625,1.375,1.375,11800.0],["1986-06-17",1.375,1.375,1.375,1.375,0.0],["1986-06-18",1.375,1.5,1.3125,1.3125,12000.0],["1986-06-19",1.3125,1.3125,1.3125,1.3125,0.0],["1986-06-20",1.3125,1.5,1.3125,1.3125,2600.0],["1986-06-23",1.375,1.5,1.375,1.375,19600.0],["1986-06-24",1.375,1.5,1.375,1.375,12800.0],["1986-06-25",1.375,1.5,1.375,1.375,600.0],["1986-06-26",1.375,1.375,1.375,1.375,0.0],["1986-06-27",1.375,1.375,1.375,1.375,0.0],["1986-06-30",1.375,1.5,1.3125,1.3125,0.0],["1986-07-01",1.3125,1.5,1.3125,1.3125,4400.0],["1986-07-02",1.3125,1.5,1.3125,1.3125,1800.0],["1986-07-03",1.3125,1.3125,1.3125,1.3125,0.0],["1986-07-07",1.3125,1.375,1.1875,1.1875,3400.0],["1986-07-08",1.1875,1.375,1.125,1.125,8400.0],["1986-07-09",1.125,1.125,1.125,1.125,0.0],["1986-07-10",1.125,1.3125,1.0625,1.0625,800.0],["1986-07-11",1.0625,1.0625,1.0625,1.0625,0.0],["1986-07-14",1.0625,1.3125,1.0625,1.0625,1200.0],["1986-07-15",1.0625,1.1875,1.0,1.0,4400.0],["1986-07-16",1.0,1.0,1.0,1.0,0.0],["1986-07-17",1.0,1.0,1.0,1.0,0.0],["1986-07-18",1.0,1.1875,1.0,1.0,1200.0],["1986-07-21",1.0,1.1875,1.0,1.0,2200.0],["1986-07-22",1.0,1.0,1.0,1.0,0.0],["1986-07-23",1.0,1.1875,1.0,1.0,5000.0],["1986-07-24",1.0,1.1875,1.0,1.0,6000.0],["1986-07-25",1.0,1.0,1.0,1.0,0.0],["1986-07-28",1.0,1.0,1.0,1.0,0.0],["1986-07-29",1.0,1.0,1.0,1.0,0.0],["1986-07-30",1.0,1.0,1.0,1.0,0.0],["1986-07-31",1.0,1.0,1.0,1.0,0.0],["1986-08-01",1.0,1.1875,1.0,1.0,3400.0],["1986-08-04",1.0,1.1875,1.0,1.0,200.0],["1986-08-05",1.0,1.0,1.0,1.0,0.0],["1986-08-06",1.0,1.1875,1.0,1.0,600.0],["1986-08-07",1.0,1.0,1.0,1.0,0.0],["1986-08-08",1.0,1.1875,0.9375,0.9375,14000.0],["1986-08-11",0.9375,0.9375,0.9375,0.9375,0.0],["1986-08-12",0.9375,1.1875,0.9375,0.9375,1400.0],["1986-08-13",0.9375,1.1875,0.9375,0.9375,400.0],["1986-08-14",1.0,1.1875,1.0,1.0,10200.0],["1986-08-15",1.0,1.1875,1.0,1.0,4000.0],["1986-08-18",1.0,1.0,1.0,1.0,0.0],["1986-08-19",1.0,1.0,1.0,1.0,0.0],["1986-08-20",1.0,1.1875,1.0,1.0,2000.0],["1986-08-21",1.0,1.1875,1.0,1.0,14000.0],["1986-08-22",1.0,1.1875,1.0,1.0,1400.0],["1986-08-25",1.0,1.0,1.0,1.0,0.0],["1986-08-26",1.0,1.1875,0.9375,0.9375,7600.0],["1986-08-27",1.0,1.1875,1.0,1.0,2000.0],["1986-08-28",1.0,1.1875,1.0,1.0,400.0],["1986-08-29",1.0,1.1875,0.9375,0.9375,2400.0],["1986-09-02",0.9375,1.1875,0.9375,0.9375,4000.0],["1986-09-03",0.9375,1.1875,0.9375,0.9375,400.0],["1986-09-04",0.9375,0.9375,0.9375,0.9375,0.0],["1986-09-05",0.9375,0.9375,0.9375,0.9375,0.0],["1986-09-08",0.9375,1.1875,0.9375,0.9375,6000.0],["1986-09-09",0.9375,0.9375,0.9375,0.9375,0.0],["1986-09-10",0.9375,1.1875,0.9375,0.9375,2400.0],["1986-09-11",0.9375,1.1875,0.9375,0.9375,400.0],["1986-09-12",0.9375,0.9375,0.9375,0.9375,0.0],["1986-09-15",0.9375,1.1875,0.9375,0.9375,800.0],["1986-09-16",0.9375,1.1875,0.9375,0.9375,3000.0],["1986-09-17",0.9375,0.9375,0.9375,0.9375,0.0],["1986-09-18",0.9375,0.9375,0.9375,0.9375,0.0],["1986-09-19",0.9375,0.9375,0.9375,0.9375,0.0],["1986-09-22",0.9375,1.0625,0.875,0.875,4000.0],["1986-09-23",0.875,1.0625,0.875,0.875,600.0],["1986-09-24",0.875,1.0625,0.875,0.875,200.0],["1986-09-25",0.875,0.875,0.875,0.875,0.0],["1986-09-26",0.875,0.875,0.875,0.875,0.0],["1986-09-29",0.875,1.0,0.8125,0.8125,1200.0],["1986-09-30",0.8125,0.8125,0.8125,0.8125,0.0],["1986-10-01",0.8125,1.0,0.8125,0.8125,600.0],["1986-10-02",0.8125,0.8125,0.8125,0.8125,0.0],["1986-10-03",0.8125,1.0,0.8125,0.8125,2200.0],["1986-10-06",0.8125,0.8125,0.8125,0.8125,0.0],["1986-10-07",0.8125,0.8125,0.8125,0.8125,0.0],["1986-10-08",0.8125,0.8125,0.8125,0.8125,0.0],["1986-10-09",0.8125,0.8125,0.8125,0.8125,0.0],["1986-10-10",0.8125,0.8125,0.8125,0.8125,0.0],["1986-10-13",0.8125,1.0625,0.8125,0.8125,400.0],["1986-10-14",0.8125,1.0,0.8125,0.8125,800.0],["1986-10-15",0.8125,1.0,0.8125,0.8125,1000.0],["1986-10-16",0.8125,1.0,0.8125,0.8125,1000.0],["1986-10-17",0.8125,1.0,0.8125,0.8125,600.0],["1986-10-20",0.8125,0.8125,0.8125,0.8125,0.0],["1986-10-21",0.8125,1.0,0.8125,0.8125,200.0],["1986-10-22",0.8125,1.0,0.8125,0.8125,4000.0],["1986-10-23",0.8125,0.8125,0.8125,0.8125,0.0],["1986-10-24",0.8125,1.0,0.8125,0.8125,200.0],["1986-10-27",0.8125,0.8125,0.8125,0.8125,0.0],["1986-10-28",0.8125,1.0625,0.8125,0.8125,800.0],["1986-10-29",0.8125,1.0625,0.8125,0.8125,4000.0],["1986-10-30",0.8125,0.8125,0.8125,0.8125,0.0],["1986-10-31",0.8125,0.8125,0.8125,0.8125,0.0],["1986-11-03",0.8125,0.8125,0.8125,0.8125,0.0],["1986-11-04",0.8125,0.8125,0.8125,0.8125,0.0],["1986-11-05",0.8125,1.0,0.8125,0.8125,800.0],["1986-11-06",0.8125,0.8125,0.8125,0.8125,0.0],["1986-11-07",0.8125,1.0,0.8125,0.8125,1000.0],["1986-11-10",0.8125,1.0,0.8125,0.8125,400.0],["1986-11-11",0.8125,0.8125,0.8125,0.8125,0.0],["1986-11-12",0.8125,1.0,0.75,0.75,1000.0],["1986-11-13",0.75,0.75,0.75,0.75,0.0],["1986-11-14",0.75,1.0,0.75,0.75,2200.0],["1986-11-17",0.75,0.9375,0.75,0.75,400.0],["1986-11-18",0.75,0.9375,0.75,0.75,1000.0],["1986-11-19",0.75,0.75,0.75,0.75,0.0],["1986-11-20",0.75,0.875,0.6875,0.6875,6000.0],["1986-11-21",0.6875,0.875,0.625,0.625,2000.0],["1986-11-24",0.625,0.625,0.625,0.625,0.0],["1986-11-25",0.625,0.625,0.625,0.625,0.0],["1986-11-26",0.625,0.8125,0.5625,0.5625,9400.0],["1986-11-28",0.5625,0.8125,0.5625,0.5625,800.0],["1986-12-01",0.5625,0.8125,0.5625,0.5625,7000.0],["1986-12-02",0.625,0.8125,0.625,0.625,6000.0],["1986-12-03",0.6875,0.875,0.6875,0.6875,6000.0],["1986-12-04",0.6875,0.875,0.6875,0.6875,600.0],["1986-12-05",0.6875,0.875,0.6875,0.6875,2000.0],["1986-12-08",0.6875,0.6875,0.6875,0.6875,0.0],["1986-12-09",0.6875,0.6875,0.6875,0.6875,0.0],["1986-12-10",0.6875,0.875,0.625,0.625,10000.0],["1986-12-11",0.6875,0.875,0.6875,0.6875,10000.0],["1986-12-12",0.6875,0.875,0.6875,0.6875,200.0],["1986-12-15",0.6875,0.6875,0.6875,0.6875,0.0],["1986-12-16",0.6875,0.875,0.6875,0.6875,600.0],["1986-12-17",0.6875,0.875,0.6875,0.6875,400.0],["1986-12-18",0.6875,0.875,0.6875,0.6875,1000.0],["1986-12-19",0.6875,0.875,0.6875,0.6875,200.0],["1986-12-22",0.6875,0.875,0.6875,0.6875,800.0],["1986-12-23",0.6875,0.875,0.6875,0.6875,5000.0],["1986-12-24",0.6875,0.6875,0.6875,0.6875,0.0],["1986-12-26",0.6875,0.875,0.6875,0.6875,14000.0],["1986-12-29",0.6875,0.6875,0.6875,0.6875,0.0],["1986-12-30",0.6875,0.6875,0.6875,0.6875,0.0],["1986-12-31",0.6875,0.9375,0.6875,0.6875,7000.0],["1987-01-02",0.6875,0.9375,0.6875,0.6875,600.0],["1987-01-05",0.6875,0.9375,0.6875,0.6875,2000.0],["1987-01-06",0.6875,0.9375,0.6875,0.6875,10000.0],["1987-01-07",0.6875,0.6875,0.6875,0.6875,0.0],["1987-01-08",0.6875,0.9375,0.6875,0.6875,600.0],["1987-01-09",0.6875,0.9375,0.6875,0.6875,1600.0],["1987-01-12",0.6875,0.6875,0.6875,0.6875,0.0],["1987-01-13",0.6875,0.9375,0.6875,0.6875,4000.0],["1987-01-14",0.6875,0.6875,0.6875,0.6875,0.0],["1987-01-15",0.6875,0.9375,0.6875,0.6875,2000.0],["1987-01-16",0.6875,0.875,0.6875,0.6875,1200.0],["1987-01-19",0.6875,0.6875,0.6875,0.6875,0.0],["1987-01-20",0.6875,0.6875,0.6875,0.6875,0.0],["1987-01-21",0.6875,0.875,0.6875,0.6875,1000.0],["1987-01-22",0.6875,0.6875,0.6875,0.6875,0.0],["1987-01-23",0.6875,0.875,0.6875,0.6875,3800.0],["1987-01-26",0.6875,0.875,0.6875,0.6875,600.0],["1987-01-27",0.75,0.9375,0.75,0.75,3000.0],["1987-01-28",0.75,0.9375,0.75,0.75,800.0],["1987-01-29",0.75,0.9375,0.75,0.75,5000.0],["1987-01-30",0.75,0.75,0.75,0.75,0.0],["1987-02-02",0.75,0.875,0.6875,0.6875,4800.0],["1987-02-03",0.6875,0.6875,0.6875,0.6875,0.0],["1987-02-04",0.6875,0.6875,0.6875,0.6875,0.0],["1987-02-05",0.6875,0.875,0.6875,0.6875,2600.0],["1987-02-06",0.6875,0.6875,0.6875,0.6875,0.0],["1987-02-09",0.6875,0.875,0.6875,0.6875,400.0],["1987-02-10",0.6875,0.875,0.6875,0.6875,2000.0],["1987-02-11",0.6875,0.8125,0.6875,0.6875,3200.0],["1987-02-12",0.6875,0.8125,0.6875,0.6875,600.0],["1987-02-13",0.6875,0.6875,0.6875,0.6875,0.0],["1987-02-17",0.6875,0.8125,0.6875,0.6875,4000.0],["1987-02-18",0.6875,0.8125,0.6875,0.6875,1000.0],["1987-02-19",0.6875,0.6875,0.6875,0.6875,0.0],["1987-02-20",0.6875,0.6875,0.6875,0.6875,0.0],["1987-02-23",0.6875,0.8125,0.6875,0.6875,2000.0],["1987-02-24",0.6875,0.8125,0.6875,0.6875,800.0],["1987-02-25",0.6875,0.8125,0.6875,0.6875,7400.0],["1987-02-26",0.6875,0.8125,0.6875,0.6875,1600.0],["1987-02-27",0.6875,0.6875,0.6875,0.6875,0.0],["1987-03-02",0.6875,0.8125,0.6875,0.6875,400.0],["1987-03-03",0.6875,0.6875,0.6875,0.6875,0.0],["1987-03-04",0.75,0.8125,0.75,0.75,13000.0],["1987-03-05",0.75,0.9375,0.75,0.75,14000.0],["1987-03-06",0.75,0.75,0.75,0.75,0.0],["1987-03-09",0.75,0.9375,0.75,0.75,4000.0],["1987-03-10",0.75,0.9375,0.75,0.75,20000.0],["1987-03-11",1.0625,1.1875,1.0625,1.0625,14800.0],["1987-03-12",1.0625,1.1875,1.0,1.0,20600.0],["1987-03-13",1.0,1.0,1.0,1.0,0.0],["1987-03-16",1.0625,1.1875,1.0625,1.0625,4600.0],["1987-03-17",1.0625,1.0625,0.9375,0.9375,4000.0],["1987-03-18",0.9375,1.125,0.875,0.875,6800.0],["1987-03-19",0.875,0.875,0.875,0.875,0.0],["1987-03-20",0.875,0.875,0.875,0.875,0.0],["1987-03-23",0.875,0.875,0.875,0.875,0.0],["1987-03-24",0.9375,1.0625,0.9375,0.9375,2800.0],["1987-03-25",0.9375,0.9375,0.9375,0.9375,0.0],["1987-03-26",0.9375,0.9375,0.9375,0.9375,0.0],["1987-03-27",0.9375,1.125,0.9375,0.9375,400.0],["1987-03-30",0.9375,1.125,0.9375,0.9375,3800.0],["1987-03-31",0.9375,0.9375,0.9375,0.9375,0.0],["1987-04-01",0.9375,0.9375,0.9375,0.9375,0.0],["1987-04-02",0.9375,1.125,0.9375,0.9375,800.0],["1987-04-03",0.9375,1.125,0.9375,0.9375,4400.0],["1987-04-06",0.9375,1.0625,0.9375,0.9375,4000.0],["1987-04-07",0.9375,1.0625,0.9375,0.9375,3600.0],["1987-04-08",0.9375,0.9375,0.9375,0.9375,0.0],["1987-04-09",0.9375,0.9375,0.9375,0.9375,0.0],["1987-04-10",0.9375,0.9375,0.9375,0.9375,0.0],["1987-04-13",0.9375,1.0625,0.875,0.875,1000.0],["1987-04-14",0.875,0.875,0.875,0.875,0.0],["1987-04-15",0.875,0.875,0.875,0.875,0.0],["1987-04-16",0.875,0.875,0.875,0.875,0.0],["1987-04-20",1.0,1.125,1.0,1.0,18200.0],["1987-04-21",1.0,1.125,0.9375,0.9375,3800.0],["1987-04-22",0.9375,1.125,0.9375,0.9375,1600.0],["1987-04-23",0.9375,0.9375,0.9375,0.9375,0.0],["1987-04-24",0.9375,1.0625,0.875,0.875,14600.0],["1987-04-27",0.875,1.0625,0.8125,0.8125,8000.0],["1987-04-28",0.8125,0.8125,0.8125,0.8125,0.0],["1987-04-29",0.8125,1.0,0.8125,0.8125,3000.0],["1987-04-30",0.8125,0.8125,0.8125,0.8125,0.0],["1987-05-01",0.8125,0.8125,0.8125,0.8125,0.0],["1987-05-04",0.875,1.0625,0.875,0.875,16800.0],["1987-05-05",0.875,0.875,0.875,0.875,0.0],["1987-05-06",0.875,1.0,0.8125,0.8125,10600.0],["1987-05-07",0.8125,1.0,0.8125,0.8125,2000.0],["1987-05-08",0.8125,0.8125,0.8125,0.8125,0.0],["1987-05-11",0.8125,0.8125,0.8125,0.8125,0.0],["1987-05-12",0.8125,0.8125,0.8125,0.8125,0.0],["1987-05-13",0.8125,0.8125,0.8125,0.8125,0.0],["1987-05-14",0.8125,1.0,0.8125,0.8125,7800.0],["1987-05-15",0.8125,1.0,0.8125,0.8125,2200.0],["1987-05-18",0.8125,1.0,0.8125,0.8125,1000.0],["1987-05-19",0.8125,0.8125,0.8125,0.8125,0.0],["1987-05-20",0.8125,0.8125,0.8125,0.8125,0.0],["1987-05-21",0.8125,1.0,0.8125,0.8125,1400.0],["1987-05-22",0.8125,0.9375,0.75,0.75,12600.0],["1987-05-26",0.75,0.75,0.75,0.75,0.0],["1987-05-27",0.75,0.9375,0.6875,0.6875,1400.0],["1987-05-28",0.6875,0.875,0.6875,0.6875,8000.0],["1987-05-29",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-01",0.6875,0.875,0.6875,0.6875,4000.0],["1987-06-02",0.6875,0.875,0.6875,0.6875,400.0],["1987-06-03",0.6875,0.875,0.6875,0.6875,2000.0],["1987-06-04",0.6875,0.875,0.6875,0.6875,1000.0],["1987-06-05",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-08",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-09",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-10",0.6875,0.875,0.6875,0.6875,1200.0],["1987-06-11",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-12",0.6875,0.875,0.6875,0.6875,600.0],["1987-06-15",0.6875,0.875,0.6875,0.6875,5400.0],["1987-06-16",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-17",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-18",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-19",0.6875,0.875,0.6875,0.6875,14600.0],["1987-06-22",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-23",0.6875,0.6875,0.6875,0.6875,0.0],["1987-06-24",0.6875,0.8125,0.625,0.625,3000.0],["1987-06-25",0.625,0.625,0.625,0.625,0.0],["1987-06-26",0.625,0.8125,0.625,0.625,200.0],["1987-06-29",0.625,0.8125,0.625,0.625,20000.0],["1987-06-30",0.625,0.8125,0.625,0.625,19200.0],["1987-07-01",0.625,0.625,0.625,0.625,0.0],["1987-07-02",0.625,0.625,0.625,0.625,0.0],["1987-07-06",0.6875,0.8125,0.6875,0.6875,2000.0],["1987-07-07",0.6875,0.8125,0.625,0.625,12000.0],["1987-07-08",0.625,0.8125,0.625,0.625,7600.0],["1987-07-09",0.625,0.8125,0.625,0.625,600.0],["1987-07-10",0.625,0.8125,0.625,0.625,4000.0],["1987-07-13",0.625,0.8125,0.625,0.625,200.0],["1987-07-14",0.625,0.625,0.625,0.625,0.0],["1987-07-15",0.625,0.8125,0.625,0.625,3000.0],["1987-07-16",0.625,0.625,0.625,0.625,0.0],["1987-07-17",0.625,0.625,0.625,0.625,0.0],["1987-07-20",0.625,0.625,0.625,0.625,0.0],["1987-07-21",0.625,0.625,0.625,0.625,0.0],["1987-07-22",0.625,0.625,0.625,0.625,0.0],["1987-07-23",0.625,0.625,0.625,0.625,0.0],["1987-07-24",0.625,0.8125,0.625,0.625,8000.0],["1987-07-27",0.6875,0.875,0.6875,0.6875,36000.0],["1987-07-28",0.6875,0.875,0.6875,0.6875,2000.0],["1987-07-29",0.6875,0.6875,0.6875,0.6875,0.0],["1987-07-30",0.6875,0.6875,0.6875,0.6875,0.0],["1987-07-31",0.6875,0.6875,0.6875,0.6875,0.0],["1987-08-03",0.6875,0.6875,0.6875,0.6875,0.0],["1987-08-04",0.6875,0.6875,0.6875,0.6875,0.0],["1987-08-05",0.6875,0.8125,0.6875,0.6875,200.0],["1987-08-06",0.6875,0.6875,0.6875,0.6875,0.0],["1987-08-07",0.6875,0.6875,0.6875,0.6875,0.0],["1987-08-10",0.6875,0.6875,0.6875,0.6875,0.0],["1987-08-11",0.6875,0.9375,0.6875,0.6875,4200.0],["1987-08-12",0.6875,0.9375,0.6875,0.6875,1000.0],["1987-08-13",0.6875,0.6875,0.6875,0.6875,0.0],["1987-08-14",0.6875,0.6875,0.6875,0.6875,0.0],["1987-08-17",0.6875,0.6875,0.6875,0.6875,0.0],["1987-08-18",0.6875,0.875,0.6875,0.6875,1000.0],["1987-08-19",0.6875,0.875,0.6875,0.6875,12200.0],["1987-08-20",0.8125,1.0,0.8125,0.8125,18000.0],["1987-08-21",0.875,1.0625,0.875,0.875,14000.0],["1987-08-24",0.875,1.0625,0.875,0.875,4000.0],["1987-08-25",0.875,0.875,0.875,0.875,0.0],["1987-08-26",0.875,0.875,0.875,0.875,0.0],["1987-08-27",0.875,0.875,0.875,0.875,0.0],["1987-08-28",0.875,0.875,0.875,0.875,0.0],["1987-08-31",0.875,0.875,0.875,0.875,0.0],["1987-09-01",0.875,0.875,0.875,0.875,0.0],["1987-09-02",0.875,0.875,0.875,0.875,0.0],["1987-09-03",0.875,0.875,0.875,0.875,0.0],["1987-09-04",0.875,1.0625,0.875,0.875,400.0],["1987-09-08",0.875,0.875,0.875,0.875,0.0],["1987-09-09",0.875,1.0625,0.875,0.875,6000.0],["1987-09-10",0.875,1.0625,0.875,0.875,1200.0],["1987-09-11",0.875,0.875,0.875,0.875,0.0],["1987-09-14",0.875,0.875,0.875,0.875,0.0],["1987-09-15",0.875,1.0625,0.875,0.875,0.0],["1987-09-16",0.875,0.875,0.875,0.875,0.0],["1987-09-17",0.875,1.0625,0.875,0.875,200.0],["1987-09-18",0.875,0.875,0.875,0.875,0.0],["1987-09-21",0.875,0.875,0.875,0.875,0.0],["1987-09-22",0.875,0.875,0.875,0.875,0.0],["1987-09-23",0.875,1.0,0.8125,0.8125,7000.0],["1987-09-24",0.8125,1.0,0.8125,0.8125,4000.0],["1987-09-25",0.8125,0.9375,0.75,0.75,4200.0],["1987-09-28",0.75,1.0,0.75,0.75,8000.0],["1987-09-29",0.75,0.75,0.75,0.75,0.0],["1987-09-30",0.8125,1.0,0.8125,0.8125,10000.0],["1987-10-01",0.8125,0.8125,0.8125,0.8125,0.0],["1987-10-02",0.8125,0.8125,0.8125,0.8125,0.0],["1987-10-05",0.8125,0.8125,0.8125,0.8125,0.0],["1987-10-06",0.8125,0.875,0.75,0.75,200.0],["1987-10-07",0.75,0.75,0.75,0.75,0.0],["1987-10-08",0.75,0.75,0.75,0.75,0.0],["1987-10-09",0.75,0.75,0.75,0.75,0.0],["1987-10-12",0.75,0.875,0.75,0.75,3200.0],["1987-10-13",0.75,0.875,0.75,0.75,600.0],["1987-10-14",0.75,0.75,0.75,0.75,0.0],["1987-10-15",0.75,0.875,0.75,0.75,400.0],["1987-10-16",0.75,0.875,0.75,0.75,600.0],["1987-10-19",0.75,0.8125,0.6875,0.6875,200.0],["1987-10-20",0.6875,0.75,0.5625,0.5625,23600.0],["1987-10-21",0.5625,0.5625,0.5625,0.5625,0.0],["1987-10-22",0.5625,0.75,0.5625,0.5625,3600.0],["1987-10-23",0.5625,0.75,0.5625,0.5625,24000.0],["1987-10-26",0.5625,0.75,0.5625,0.5625,4000.0],["1987-10-27",0.5625,0.75,0.5625,0.5625,21800.0],["1987-10-28",0.5625,0.75,0.5,0.5,1200.0],["1987-10-29",0.5,0.75,0.5,0.5,400.0],["1987-10-30",0.5,0.5,0.5,0.5,0.0],["1987-11-02",0.5625,0.75,0.5625,0.5625,600.0],["1987-11-03",0.5625,0.5625,0.5625,0.5625,0.0],["1987-11-04",0.5625,0.5625,0.5625,0.5625,0.0],["1987-11-05",0.5625,0.6875,0.5625,0.5625,600.0],["1987-11-06",0.5625,0.5625,0.5625,0.5625,0.0],["1987-11-09",0.5625,0.5625,0.5625,0.5625,0.0],["1987-11-10",0.5625,0.6875,0.5625,0.5625,1000.0],["1987-11-11",0.5625,0.5625,0.5625,0.5625,0.0],["1987-11-12",0.5625,0.6875,0.5625,0.5625,20200.0],["1987-11-13",0.625,0.75,0.625,0.625,14400.0],["1987-11-16",0.625,0.625,0.625,0.625,0.0],["1987-11-17",0.625,0.75,0.625,0.625,10000.0],["1987-11-18",0.625,0.75,0.5625,0.5625,8000.0],["1987-11-19",0.5625,0.75,0.5625,0.5625,1000.0],["1987-11-20",0.5625,0.6875,0.5625,0.5625,7400.0],["1987-11-23",0.5625,0.6875,0.5625,0.5625,6600.0],["1987-11-24",0.5625,0.625,0.5625,0.5625,10200.0],["1987-11-25",0.5625,0.625,0.5625,0.5625,1000.0],["1987-11-27",0.5625,0.625,0.5625,0.5625,8000.0],["1987-11-30",0.5625,0.625,0.5625,0.5625,200.0],["1987-12-01",0.5625,0.6875,0.5625,0.5625,2000.0],["1987-12-02",0.5625,0.6875,0.5625,0.5625,12000.0],["1987-12-03",0.5625,0.6875,0.5625,0.5625,21000.0],["1987-12-04",0.5625,0.6875,0.5625,0.5625,6000.0],["1987-12-07",0.5625,0.625,0.5,0.5,1600.0],["1987-12-08",0.5625,0.625,0.5625,0.5625,15400.0],["1987-12-09",0.5625,0.625,0.5625,0.5625,37000.0],["1987-12-10",0.5625,0.625,0.5625,0.5625,800.0],["1987-12-11",0.625,0.6875,0.625,0.625,8000.0],["1987-12-14",0.625,0.75,0.625,0.625,11600.0],["1987-12-15",0.625,0.625,0.625,0.625,0.0],["1987-12-16",0.625,0.75,0.5625,0.5625,88000.0],["1987-12-17",0.625,0.75,0.625,0.625,2000.0],["1987-12-18",0.625,0.75,0.625,0.625,1200.0],["1987-12-21",0.625,0.75,0.625,0.625,14000.0],["1987-12-22",0.625,0.75,0.625,0.625,8000.0],["1987-12-23",0.625,0.75,0.625,0.625,30400.0],["1987-12-24",0.625,0.75,0.5625,0.5625,44000.0],["1987-12-28",0.625,0.75,0.625,0.625,4000.0],["1987-12-29",0.625,0.75,0.625,0.625,1400.0],["1987-12-30",0.625,0.75,0.625,0.625,1000.0],["1987-12-31",0.625,0.75,0.625,0.625,400.0],["1988-01-04",0.625,0.625,0.625,0.625,0.0],["1988-01-05",0.625,0.75,0.625,0.625,600.0],["1988-01-06",0.625,0.625,0.625,0.625,0.0],["1988-01-07",0.625,0.8125,0.625,0.625,2000.0],["1988-01-08",0.625,0.8125,0.625,0.625,60000.0],["1988-01-11",0.625,0.625,0.625,0.625,0.0],["1988-01-12",0.625,0.8125,0.625,0.625,40000.0],["1988-01-13",0.625,0.625,0.625,0.625,0.0],["1988-01-14",0.6875,0.75,0.6875,0.6875,400.0],["1988-01-15",0.6875,0.6875,0.6875,0.6875,0.0],["1988-01-18",0.6875,0.6875,0.6875,0.6875,0.0],["1988-01-19",0.6875,0.8125,0.6875,0.6875,6200.0],["1988-01-20",0.6875,0.6875,0.6875,0.6875,0.0],["1988-01-21",0.6875,0.8125,0.6875,0.6875,2000.0],["1988-01-22",0.6875,0.8125,0.6875,0.6875,38000.0],["1988-01-25",0.6875,0.6875,0.6875,0.6875,0.0],["1988-01-26",0.6875,0.6875,0.6875,0.6875,0.0],["1988-01-27",0.6875,0.75,0.6875,0.6875,2800.0],["1988-01-28",0.6875,0.8125,0.6875,0.6875,10000.0],["1988-01-29",0.6875,0.8125,0.6875,0.6875,4000.0],["1988-02-01",0.6875,0.8125,0.6875,0.6875,2000.0],["1988-02-02",0.6875,0.6875,0.6875,0.6875,0.0],["1988-02-03",0.6875,0.8125,0.6875,0.6875,20000.0],["1988-02-04",0.6875,0.8125,0.6875,0.6875,2000.0],["1988-02-05",0.6875,0.6875,0.6875,0.6875,0.0],["1988-02-08",0.6875,0.6875,0.6875,0.6875,0.0],["1988-02-09",0.6875,0.6875,0.6875,0.6875,0.0],["1988-02-10",0.6875,0.6875,0.6875,0.6875,0.0],["1988-02-11",0.6875,0.8125,0.6875,0.6875,400.0],["1988-02-12",0.6875,0.8125,0.6875,0.6875,800.0],["1988-02-16",0.6875,0.6875,0.6875,0.6875,0.0],["1988-02-17",0.6875,0.6875,0.6875,0.6875,0.0],["1988-02-18",0.6875,0.6875,0.6875,0.6875,0.0],["1988-02-19",0.6875,0.6875,0.6875,0.6875,0.0],["1988-02-22",0.6875,0.8125,0.6875,0.6875,2200.0],["1988-02-23",0.6875,0.8125,0.6875,0.6875,1000.0],["1988-02-24",0.6875,0.6875,0.6875,0.6875,0.0],["1988-02-25",0.6875,0.6875,0.6875,0.6875,0.0],["1988-02-26",0.6875,0.6875,0.6875,0.6875,0.0],["1988-02-29",0.6875,0.6875,0.6875,0.6875,0.0],["1988-03-01",0.6875,0.8125,0.6875,0.6875,10400.0],["1988-03-02",0.6875,0.6875,0.6875,0.6875,0.0],["1988-03-03",0.6875,0.8125,0.6875,0.6875,400.0],["1988-03-04",0.6875,0.6875,0.6875,0.6875,0.0],["1988-03-07",0.6875,0.8125,0.6875,0.6875,800.0],["1988-03-08",0.6875,0.8125,0.6875,0.6875,3000.0],["1988-03-09",0.6875,0.8125,0.6875,0.6875,10000.0],["1988-03-10",0.6875,0.875,0.6875,0.6875,1600.0],["1988-03-11",0.6875,0.6875,0.6875,0.6875,0.0],["1988-03-14",0.6875,0.8125,0.6875,0.6875,9000.0],["1988-03-15",0.6875,0.6875,0.6875,0.6875,0.0],["1988-03-16",0.6875,0.6875,0.6875,0.6875,0.0],["1988-03-17",0.6875,0.6875,0.6875,0.6875,0.0],["1988-03-18",0.6875,0.8125,0.6875,0.6875,1800.0],["1988-03-21",0.6875,0.8125,0.6875,0.6875,8000.0],["1988-03-22",0.6875,0.8125,0.6875,0.6875,5600.0],["1988-03-23",0.6875,0.6875,0.6875,0.6875,0.0],["1988-03-24",0.6875,0.8125,0.6875,0.6875,1000.0],["1988-03-25",0.6875,0.6875,0.6875,0.6875,0.0],["1988-03-28",0.6875,0.8125,0.6875,0.6875,20200.0],["1988-03-29",0.6875,0.8125,0.6875,0.6875,600.0],["1988-03-30",0.75,0.8125,0.75,0.75,3200.0],["1988-03-31",0.8125,0.875,0.8125,0.8125,18400.0],["1988-04-04",0.8125,0.8125,0.8125,0.8125,0.0],["1988-04-05",0.8125,0.875,0.8125,0.8125,10800.0],["1988-04-06",0.8125,0.875,0.8125,0.8125,10000.0],["1988-04-07",0.9375,1.0,0.9375,0.9375,112000.0],["1988-04-08",0.9375,1.0,0.9375,0.9375,35400.0],["1988-04-11",0.9375,0.9375,0.9375,0.9375,0.0],["1988-04-12",0.9375,0.9375,0.9375,0.9375,0.0],["1988-04-13",0.9375,1.0625,0.9375,0.9375,42000.0],["1988-04-14",0.9375,1.0,0.875,0.875,8200.0],["1988-04-15",0.875,1.0,0.875,0.875,2400.0],["1988-04-18",0.9375,1.0625,0.9375,0.9375,32000.0],["1988-04-19",0.9375,1.0625,0.9375,0.9375,10400.0],["1988-04-20",0.9375,1.0625,0.9375,0.9375,14400.0],["1988-04-21",0.9375,0.9375,0.9375,0.9375,0.0],["1988-04-22",0.9375,1.0625,0.9375,0.9375,5400.0],["1988-04-25",0.9375,1.0625,0.9375,0.9375,1000.0],["1988-04-26",0.9375,1.0625,0.9375,0.9375,2800.0],["1988-04-27",0.9375,1.0625,0.9375,0.9375,2000.0],["1988-04-28",0.9375,1.0625,0.875,0.875,8000.0],["1988-04-29",0.875,1.0,0.875,0.875,1200.0],["1988-05-02",0.875,1.0,0.875,0.875,3400.0],["1988-05-03",0.875,1.0,0.875,0.875,5600.0],["1988-05-04",0.875,0.875,0.875,0.875,0.0],["1988-05-05",0.875,0.875,0.875,0.875,0.0],["1988-05-06",0.875,1.0,0.875,0.875,12000.0],["1988-05-09",0.875,0.875,0.875,0.875,0.0],["1988-05-10",0.875,0.875,0.875,0.875,0.0],["1988-05-11",0.875,0.875,0.875,0.875,0.0],["1988-05-12",0.875,0.9375,0.8125,0.8125,1600.0],["1988-05-13",0.8125,0.8125,0.8125,0.8125,0.0],["1988-05-16",0.8125,0.9375,0.8125,0.8125,4000.0],["1988-05-17",0.8125,0.9375,0.8125,0.8125,2600.0],["1988-05-18",0.8125,0.9375,0.8125,0.8125,2200.0],["1988-05-19",0.8125,0.9375,0.8125,0.8125,200.0],["1988-05-20",0.8125,0.8125,0.8125,0.8125,0.0],["1988-05-23",0.8125,0.9375,0.8125,0.8125,2600.0],["1988-05-24",0.8125,0.8125,0.8125,0.8125,0.0],["1988-05-25",0.8125,0.8125,0.8125,0.8125,0.0],["1988-05-26",0.8125,0.8125,0.8125,0.8125,0.0],["1988-05-27",0.8125,0.8125,0.8125,0.8125,0.0],["1988-05-31",0.8125,0.8125,0.8125,0.8125,0.0],["1988-06-01",0.8125,0.9375,0.8125,0.8125,200.0],["1988-06-02",0.8125,0.8125,0.8125,0.8125,0.0],["1988-06-03",0.875,0.9375,0.875,0.875,8000.0],["1988-06-06",0.875,0.9375,0.875,0.875,200.0],["1988-06-07",0.875,0.9375,0.8125,0.8125,12600.0],["1988-06-08",0.8125,0.9375,0.8125,0.8125,9600.0],["1988-06-09",0.8125,0.9375,0.8125,0.8125,200.0],["1988-06-10",0.8125,0.9375,0.8125,0.8125,200.0],["1988-06-13",0.8125,0.8125,0.8125,0.8125,0.0],["1988-06-14",0.8125,0.875,0.75,0.75,14200.0],["1988-06-15",0.75,0.9375,0.75,0.75,11200.0],["1988-06-16",0.75,0.75,0.75,0.75,0.0],["1988-06-17",0.75,0.75,0.75,0.75,0.0],["1988-06-20",0.75,0.75,0.75,0.75,0.0],["1988-06-21",0.75,0.8125,0.75,0.75,8000.0],["1988-06-22",0.75,0.8125,0.6875,0.6875,25000.0],["1988-06-23",0.6875,0.8125,0.6875,0.6875,14000.0],["1988-06-24",0.6875,0.8125,0.6875,0.6875,4000.0],["1988-06-27",0.6875,0.6875,0.6875,0.6875,0.0],["1988-06-28",0.6875,0.6875,0.6875,0.6875,0.0],["1988-06-29",0.6875,0.8125,0.6875,0.6875,400.0],["1988-06-30",0.6875,0.6875,0.6875,0.6875,0.0],["1988-07-01",0.6875,0.8125,0.6875,0.6875,600.0],["1988-07-05",0.875,1.0,0.875,0.875,42000.0],["1988-07-06",0.875,1.0,0.875,0.875,3400.0],["1988-07-07",0.9375,1.0,0.9375,0.9375,2000.0],["1988-07-08",0.9375,1.0,0.875,0.875,2000.0],["1988-07-11",0.875,1.0,0.875,0.875,800.0],["1988-07-12",0.875,0.875,0.875,0.875,0.0],["1988-07-13",0.875,0.875,0.875,0.875,0.0],["1988-07-14",0.875,0.875,0.875,0.875,0.0],["1988-07-15",0.875,1.0,0.875,0.875,8000.0],["1988-07-18",0.875,1.0,0.875,0.875,2000.0],["1988-07-19",0.875,1.0,0.875,0.875,5000.0],["1988-07-20",0.875,0.9375,0.875,0.875,2000.0],["1988-07-21",0.875,0.875,0.8125,0.8125,400.0],["1988-07-22",0.8125,0.875,0.8125,0.8125,9000.0],["1988-07-25",0.8125,0.875,0.8125,0.8125,5000.0],["1988-07-26",0.8125,0.875,0.8125,0.8125,400.0],["1988-07-27",0.8125,0.8125,0.8125,0.8125,0.0],["1988-07-28",0.8125,0.875,0.8125,0.8125,2000.0],["1988-07-29",0.8125,0.8125,0.8125,0.8125,0.0],["1988-08-01",0.8125,0.8125,0.8125,0.8125,0.0],["1988-08-02",0.8125,0.8125,0.8125,0.8125,0.0],["1988-08-03",0.8125,0.8125,0.8125,0.8125,0.0],["1988-08-04",0.875,1.0,0.875,0.875,10000.0],["1988-08-05",0.875,1.0,0.875,0.875,10200.0],["1988-08-08",0.875,1.0,0.875,0.875,1000.0],["1988-08-09",0.875,1.0,0.875,0.875,3200.0],["1988-08-10",0.875,0.875,0.875,0.875,0.0],["1988-08-11",0.875,1.0,0.875,0.875,2000.0],["1988-08-12",1.0,1.125,1.0,1.0,25800.0],["1988-08-15",1.0,1.125,1.0,1.0,200.0],["1988-08-16",1.0,1.125,1.0,1.0,8400.0],["1988-08-17",1.0,1.125,1.0,1.0,1000.0],["1988-08-18",1.0625,1.125,1.0625,1.0625,4000.0],["1988-08-19",1.0625,1.125,1.0,1.0,11800.0],["1988-08-22",1.0,1.125,1.0,1.0,2800.0],["1988-08-23",1.0,1.125,1.0,1.0,1000.0],["1988-08-24",1.0,1.125,1.0,1.0,400.0],["1988-08-25",1.0,1.0,1.0,1.0,0.0],["1988-08-26",1.0,1.125,1.0,1.0,2000.0],["1988-08-29",1.0,1.125,1.0,1.0,2000.0],["1988-08-30",1.0,1.125,1.0,1.0,22000.0],["1988-08-31",1.0,1.0,1.0,1.0,0.0],["1988-09-01",1.0,1.125,1.0,1.0,10000.0],["1988-09-02",1.0,1.0,1.0,1.0,0.0],["1988-09-06",1.0,1.0,1.0,1.0,0.0],["1988-09-07",1.0,1.0,1.0,1.0,0.0],["1988-09-08",1.0,1.125,1.0,1.0,400.0],["1988-09-09",1.0,1.0,1.0,1.0,0.0],["1988-09-12",1.0,1.125,1.0,1.0,5000.0],["1988-09-13",1.0,1.125,1.0,1.0,8200.0],["1988-09-14",1.0,1.0,1.0,1.0,0.0],["1988-09-15",1.0,1.125,1.0,1.0,4000.0],["1988-09-16",1.0,1.125,1.0,1.0,2000.0],["1988-09-19",1.0,1.125,1.0,1.0,4000.0],["1988-09-20",1.0,1.0,1.0,1.0,0.0],["1988-09-21",1.0,1.125,1.0,1.0,400.0],["1988-09-22",1.0,1.0625,1.0,1.0,49800.0],["1988-09-23",1.0,1.0625,0.9375,0.9375,97800.0],["1988-09-26",0.9375,0.9375,0.9375,0.9375,0.0],["1988-09-27",0.9375,0.9375,0.9375,0.9375,0.0],["1988-09-28",0.9375,0.9375,0.9375,0.9375,0.0],["1988-09-29",0.9375,1.0625,0.875,0.875,600.0],["1988-09-30",0.875,1.0625,0.875,0.875,1000.0],["1988-10-03",0.875,1.0,0.875,0.875,3000.0],["1988-10-04",0.9375,1.0625,0.9375,0.9375,13000.0],["1988-10-05",0.9375,1.0625,0.9375,0.9375,200.0],["1988-10-06",0.9375,1.0,0.9375,0.9375,4800.0],["1988-10-07",0.9375,1.0,0.9375,0.9375,12000.0],["1988-10-10",0.9375,1.0,0.9375,0.9375,2000.0],["1988-10-11",0.9375,1.0,0.9375,0.9375,9600.0],["1988-10-12",0.9375,1.0,0.9375,0.9375,4600.0],["1988-10-13",0.9375,1.0,0.875,0.875,7400.0],["1988-10-14",0.875,0.9375,0.8125,0.8125,39000.0],["1988-10-17",0.8125,0.9375,0.8125,0.8125,800.0],["1988-10-18",0.8125,0.8125,0.8125,0.8125,0.0],["1988-10-19",0.8125,0.8125,0.8125,0.8125,0.0],["1988-10-20",0.8125,0.9375,0.8125,0.8125,800.0],["1988-10-21",0.8125,0.8125,0.8125,0.8125,0.0],["1988-10-24",0.8125,0.8125,0.8125,0.8125,0.0],["1988-10-25",0.8125,0.9375,0.8125,0.8125,800.0],["1988-10-26",0.8125,0.8125,0.8125,0.8125,0.0],["1988-10-27",0.8125,0.9375,0.8125,0.8125,600.0],["1988-10-28",0.875,1.0,0.875,0.875,2600.0],["1988-10-31",0.875,1.0,0.875,0.875,4000.0],["1988-11-01",0.875,1.0,0.875,0.875,4000.0],["1988-11-02",0.875,1.0,0.875,0.875,3400.0],["1988-11-03",0.875,1.0,0.875,0.875,400.0],["1988-11-04",0.875,1.0,0.875,0.875,1400.0],["1988-11-07",0.9375,1.0,0.9375,0.9375,53600.0],["1988-11-08",0.9375,1.0625,0.9375,0.9375,37600.0],["1988-11-09",0.9375,1.0625,0.9375,0.9375,20400.0],["1988-11-10",0.9375,1.0,0.875,0.875,8200.0],["1988-11-11",0.875,1.0,0.875,0.875,4000.0],["1988-11-14",0.875,0.875,0.875,0.875,0.0],["1988-11-15",0.875,1.0,0.875,0.875,7000.0],["1988-11-16",0.875,1.0,0.875,0.875,800.0],["1988-11-17",0.875,0.9375,0.8125,0.8125,3400.0],["1988-11-18",0.8125,0.9375,0.8125,0.8125,2000.0],["1988-11-21",0.8125,0.9375,0.8125,0.8125,10000.0],["1988-11-22",0.8125,0.9375,0.8125,0.8125,6000.0],["1988-11-23",0.8125,0.8125,0.8125,0.8125,0.0],["1988-11-25",0.8125,0.8125,0.8125,0.8125,0.0],["1988-11-28",0.8125,0.9375,0.75,0.75,18800.0],["1988-11-29",0.75,0.875,0.75,0.75,9400.0],["1988-11-30",0.75,0.875,0.75,0.75,5000.0],["1988-12-01",0.8125,0.875,0.8125,0.8125,1600.0],["1988-12-02",0.8125,0.875,0.8125,0.8125,400.0],["1988-12-05",0.8125,0.875,0.8125,0.8125,6400.0],["1988-12-06",0.8125,0.875,0.8125,0.8125,4000.0],["1988-12-07",0.8125,0.8125,0.8125,0.8125,0.0],["1988-12-08",0.8125,0.875,0.8125,0.8125,9600.0],["1988-12-09",0.8125,0.875,0.8125,0.8125,6000.0],["1988-12-12",0.8125,0.875,0.8125,0.8125,5000.0],["1988-12-13",0.8125,0.875,0.8125,0.8125,19000.0],["1988-12-14",0.8125,0.875,0.8125,0.8125,4000.0],["1988-12-15",0.8125,0.875,0.8125,0.8125,4800.0],["1988-12-16",0.8125,0.9375,0.8125,0.8125,5000.0],["1988-12-19",0.8125,0.9375,0.8125,0.8125,10800.0],["1988-12-20",0.8125,0.8125,0.8125,0.8125,0.0],["1988-12-21",0.8125,0.9375,0.8125,0.8125,31800.0],["1988-12-22",0.8125,0.9375,0.8125,0.8125,9000.0],["1988-12-23",0.8125,0.9375,0.8125,0.8125,8000.0],["1988-12-27",0.8125,0.9375,0.8125,0.8125,200.0],["1988-12-28",0.8125,0.8125,0.8125,0.8125,0.0],["1988-12-29",0.8125,0.8125,0.8125,0.8125,0.0],["1988-12-30",0.8125,0.9375,0.8125,0.8125,2000.0],["1989-01-03",0.8125,0.9375,0.8125,0.8125,1200.0],["1989-01-04",0.875,1.0,0.875,0.875,15800.0],["1989-01-05",0.875,1.0,0.875,0.875,14600.0],["1989-01-06",0.875,0.875,0.875,0.875,0.0],["1989-01-09",0.9375,1.0625,0.9375,0.9375,9800.0],["1989-01-10",1.0,1.125,1.0,1.0,32600.0],["1989-01-11",1.0,1.125,1.0,1.0,33800.0],["1989-01-12",1.0,1.125,1.0,1.0,28600.0],["1989-01-13",1.0,1.0625,1.0,1.0,24200.0],["1989-01-16",1.0,1.0625,1.0,1.0,5000.0],["1989-01-17",1.0,1.0625,1.0,1.0,600.0],["1989-01-18",1.0,1.0625,1.0,1.0,400.0],["1989-01-19",1.0,1.0625,1.0,1.0,400.0],["1989-01-20",1.0,1.125,1.0,1.0,12000.0],["1989-01-23",1.0,1.125,1.0,1.0,5000.0],["1989-01-24",1.1875,1.25,1.1875,1.1875,33200.0],["1989-01-25",1.25,1.375,1.25,1.25,34400.0],["1989-01-26",1.3125,1.4375,1.3125,1.3125,40600.0],["1989-01-27",1.4375,1.5,1.4375,1.4375,42800.0],["1989-01-30",1.4375,1.5,1.4375,1.4375,55000.0],["1989-01-31",1.4375,1.5,1.4375,1.4375,48000.0],["1989-02-01",1.4375,1.5,1.4375,1.4375,13000.0],["1989-02-02",1.4375,1.4375,1.3125,1.3125,18400.0],["1989-02-03",1.375,1.5,1.375,1.375,54400.0],["1989-02-06",1.375,1.5,1.375,1.375,1000.0],["1989-02-07",1.375,1.5,1.375,1.375,13000.0],["1989-02-08",1.4375,1.5,1.4375,1.4375,35000.0],["1989-02-09",1.4375,1.625,1.4375,1.4375,29800.0],["1989-02-10",1.4375,1.5,1.375,1.375,10000.0],["1989-02-13",1.4375,1.5625,1.4375,1.4375,11800.0],["1989-02-14",1.4375,1.5625,1.4375,1.4375,33400.0],["1989-02-15",1.5,1.625,1.5,1.5,17400.0],["1989-02-16",1.5,1.625,1.5,1.5,20000.0],["1989-02-17",1.5,1.625,1.5,1.5,9000.0],["1989-02-21",1.5625,1.6875,1.5625,1.5625,6800.0],["1989-02-22",1.5625,1.5625,1.5,1.5,19800.0],["1989-02-23",1.5,1.5625,1.4375,1.4375,21400.0],["1989-02-24",1.4375,1.5,1.4375,1.4375,29800.0],["1989-02-27",1.4375,1.5,1.375,1.375,17000.0],["1989-02-28",1.375,1.5,1.375,1.375,2000.0],["1989-03-01",1.375,1.375,1.375,1.375,0.0],["1989-03-02",1.375,1.5,1.375,1.375,600.0],["1989-03-03",1.375,1.5,1.375,1.375,1600.0],["1989-03-06",1.4375,1.5,1.4375,1.4375,66400.0],["1989-03-07",1.4375,1.5,1.4375,1.4375,11800.0],["1989-03-08",1.4375,1.5,1.4375,1.5,6600.0],["1989-03-09",1.4375,1.4375,1.4375,1.4375,6400.0],["1989-03-10",1.5,1.5,1.5,1.5,600.0],["1989-03-13",1.5,1.5,1.375,1.375,1000.0],["1989-03-14",1.375,1.5,1.375,1.5,17200.0],["1989-03-15",1.5,1.5,1.5,1.5,2200.0],["1989-03-16",1.5,1.5625,1.4375,1.5625,58800.0],["1989-03-17",1.5625,1.625,1.5,1.5625,21600.0],["1989-03-20",1.4375,1.4375,1.4375,1.4375,800.0],["1989-03-21",1.5,1.5625,1.5,1.5625,18000.0],["1989-03-22",1.625,1.625,1.625,1.625,1200.0],["1989-03-23",1.625,1.625,1.5,1.5,4800.0],["1989-03-27",1.5,1.625,1.5,1.625,2400.0],["1989-03-28",1.625,1.625,1.5,1.5625,10600.0],["1989-03-29",1.5625,1.625,1.5625,1.5625,12200.0],["1989-03-30",1.5625,1.5625,1.5,1.5625,7200.0],["1989-03-31",1.5625,1.5625,1.5,1.5625,7000.0],["1989-04-03",1.5625,1.625,1.5,1.5625,19800.0],["1989-04-04",1.5625,1.5625,1.5,1.5,46000.0],["1989-04-05",1.5,1.5,1.5,1.5,0.0],["1989-04-06",1.5,1.5625,1.5,1.5625,4000.0],["1989-04-07",1.5625,1.5625,1.5625,1.5625,1400.0],["1989-04-10",1.5625,1.5625,1.5625,1.5625,4800.0],["1989-04-11",1.5625,1.5625,1.4375,1.4375,2000.0],["1989-04-12",1.4375,1.5625,1.4375,1.4375,4000.0],["1989-04-13",1.5625,1.5625,1.5625,1.5625,1000.0],["1989-04-14",1.4375,1.4375,1.4375,1.4375,2000.0],["1989-04-17",1.4375,1.5,1.375,1.375,20600.0],["1989-04-18",1.5,1.5,1.5,1.5,1600.0],["1989-04-19",1.5,1.5,1.375,1.375,5600.0],["1989-04-20",1.375,1.375,1.375,1.375,0.0],["1989-04-21",1.4375,1.5,1.4375,1.5,35600.0],["1989-04-24",1.4375,1.4375,1.4375,1.4375,1800.0],["1989-04-25",1.4375,1.4375,1.4375,1.4375,0.0],["1989-04-26",1.375,1.375,1.375,1.375,10000.0],["1989-04-27",1.5,1.5,1.5,1.5,1800.0],["1989-04-28",1.375,1.375,1.375,1.375,800.0],["1989-05-01",1.375,1.4375,1.375,1.4375,400.0],["1989-05-02",1.4375,1.4375,1.4375,1.4375,0.0],["1989-05-03",1.4375,1.5,1.375,1.4375,5800.0],["1989-05-04",1.375,1.375,1.375,1.375,3000.0],["1989-05-05",1.375,1.4375,1.3125,1.3125,5400.0],["1989-05-08",1.3125,1.3125,1.3125,1.3125,9200.0],["1989-05-09",1.3125,1.3125,1.3125,1.3125,200.0],["1989-05-10",1.3125,1.3125,1.3125,1.3125,400.0],["1989-05-11",1.3125,1.3125,1.3125,1.3125,0.0],["1989-05-12",1.4375,1.4375,1.4375,1.4375,1000.0],["1989-05-15",1.4375,1.4375,1.375,1.4375,6800.0],["1989-05-16",1.4375,1.4375,1.375,1.4375,6200.0],["1989-05-17",1.4375,1.4375,1.375,1.375,7000.0],["1989-05-18",1.4375,1.4375,1.4375,1.4375,4200.0],["1989-05-19",1.4375,1.625,1.375,1.5,76400.0],["1989-05-22",1.625,1.625,1.625,1.625,7600.0],["1989-05-23",1.625,1.6875,1.5625,1.6875,34600.0],["1989-05-24",1.6875,1.6875,1.5625,1.625,49600.0],["1989-05-25",1.625,1.625,1.625,1.625,2000.0],["1989-05-26",1.625,1.6875,1.625,1.6875,3000.0],["1989-05-30",1.6875,1.6875,1.5625,1.5625,16000.0],["1989-05-31",1.5625,1.625,1.5625,1.625,2400.0],["1989-06-01",1.625,1.75,1.625,1.75,64400.0],["1989-06-02",1.75,1.875,1.75,1.875,22800.0],["1989-06-05",1.875,1.875,1.8125,1.8125,65600.0],["1989-06-06",1.8125,1.875,1.8125,1.875,76800.0],["1989-06-07",1.875,2.0625,1.875,1.9375,120400.0],["1989-06-08",2.0,2.0625,2.0,2.0625,292200.0],["1989-06-09",2.0625,2.0625,2.0,2.0,22800.0],["1989-06-12",2.0,2.125,2.0,2.125,129400.0],["1989-06-13",2.0625,2.0625,1.9375,2.0,52200.0],["1989-06-14",2.0,2.0,2.0,2.0,0.0],["1989-06-15",2.0,2.0,1.9375,1.9375,50000.0],["1989-06-16",1.9375,2.0,1.875,1.875,2800.0],["1989-06-19",1.875,2.0,1.875,1.875,13000.0],["1989-06-20",1.875,1.9375,1.875,1.875,11000.0],["1989-06-21",1.9375,1.9375,1.9375,1.9375,200.0],["1989-06-22",1.9375,1.9375,1.875,1.9375,45200.0],["1989-06-23",1.9375,1.9375,1.875,1.875,10600.0],["1989-06-26",1.9375,1.9375,1.9375,1.9375,10000.0],["1989-06-27",1.9375,1.9375,1.875,1.875,36000.0],["1989-06-28",1.875,1.9375,1.875,1.9375,18600.0],["1989-06-29",1.8125,1.8125,1.8125,1.8125,27600.0],["1989-06-30",1.8125,1.875,1.75,1.75,10000.0],["1989-07-03",1.75,1.75,1.75,1.75,0.0],["1989-07-05",1.75,1.75,1.75,1.75,3800.0],["1989-07-06",1.75,1.75,1.75,1.75,0.0],["1989-07-07",1.75,1.875,1.75,1.75,6400.0],["1989-07-10",1.8125,1.875,1.8125,1.875,5000.0],["1989-07-11",1.875,1.875,1.875,1.875,4200.0],["1989-07-12",1.875,1.875,1.8125,1.875,3600.0],["1989-07-13",1.8125,1.8125,1.8125,1.8125,7600.0],["1989-07-14",1.75,1.75,1.75,1.75,2600.0],["1989-07-17",1.75,1.75,1.6875,1.6875,22800.0],["1989-07-18",1.6875,1.6875,1.6875,1.6875,2200.0],["1989-07-19",1.6875,1.8125,1.6875,1.75,44600.0],["1989-07-20",1.75,1.8125,1.6875,1.6875,3200.0],["1989-07-21",1.6875,1.75,1.6875,1.6875,5400.0],["1989-07-24",1.75,1.8125,1.75,1.8125,15400.0],["1989-07-25",1.8125,1.8125,1.8125,1.8125,0.0],["1989-07-26",1.8125,1.8125,1.8125,1.8125,0.0],["1989-07-27",1.75,1.75,1.75,1.75,200.0],["1989-07-28",1.75,1.8125,1.75,1.75,8600.0],["1989-07-31",1.75,1.75,1.75,1.75,0.0],["1989-08-01",1.75,1.8125,1.75,1.75,24400.0],["1989-08-02",1.75,1.8125,1.75,1.75,6000.0],["1989-08-03",1.75,1.8125,1.75,1.75,4600.0],["1989-08-04",1.75,1.75,1.75,1.75,18000.0],["1989-08-07",1.75,1.75,1.75,1.75,0.0],["1989-08-08",1.75,1.8125,1.75,1.75,5400.0],["1989-08-09",1.75,1.8125,1.6875,1.8125,14400.0],["1989-08-10",1.6875,1.6875,1.6875,1.6875,1000.0],["1989-08-11",1.6875,1.6875,1.6875,1.6875,0.0],["1989-08-14",1.6875,1.75,1.6875,1.75,43000.0],["1989-08-15",1.75,1.75,1.625,1.75,6000.0],["1989-08-16",1.75,1.75,1.75,1.75,0.0],["1989-08-17",1.75,1.75,1.625,1.6875,33800.0],["1989-08-18",1.625,1.625,1.625,1.625,8000.0],["1989-08-21",1.625,1.75,1.625,1.6875,6600.0],["1989-08-22",1.75,1.75,1.75,1.75,800.0],["1989-08-23",1.75,1.75,1.625,1.625,4200.0],["1989-08-24",1.625,1.75,1.625,1.6875,10600.0],["1989-08-25",1.75,1.75,1.75,1.75,2600.0],["1989-08-28",1.6875,1.6875,1.6875,1.6875,800.0],["1989-08-29",1.625,1.625,1.625,1.625,800.0],["1989-08-30",1.625,1.8125,1.625,1.8125,27800.0],["1989-08-31",1.8125,1.875,1.6875,1.875,12200.0],["1989-09-01",1.875,1.875,1.8125,1.8125,4800.0],["1989-09-05",1.8125,1.8125,1.8125,1.8125,0.0],["1989-09-06",1.8125,1.875,1.8125,1.875,28800.0],["1989-09-07",1.875,1.9375,1.8125,1.875,38200.0],["1989-09-08",1.875,1.9375,1.8125,1.9375,8200.0],["1989-09-11",1.8125,1.8125,1.8125,1.8125,1000.0],["1989-09-12",1.875,2.0,1.875,2.0,14200.0],["1989-09-13",2.0,2.0,2.0,2.0,0.0],["1989-09-14",1.875,1.875,1.875,1.875,1000.0],["1989-09-15",1.875,1.875,1.875,1.875,3000.0],["1989-09-18",1.9375,2.0625,1.9375,2.0625,3400.0],["1989-09-19",1.9375,1.9375,1.9375,1.9375,3000.0],["1989-09-20",1.9375,2.0625,1.9375,2.0,58400.0],["1989-09-21",2.0625,2.125,2.0625,2.0625,25400.0],["1989-09-22",2.125,2.125,2.125,2.125,600.0],["1989-09-25",2.0625,2.0625,2.0,2.0,23400.0],["1989-09-26",2.0,2.0625,2.0,2.0,2200.0],["1989-09-27",2.0,2.0625,2.0,2.0,8800.0],["1989-09-28",2.0,2.0625,2.0,2.0,23400.0],["1989-09-29",2.0,2.0625,2.0,2.0625,10600.0],["1989-10-02",2.0,2.0,2.0,2.0,7600.0],["1989-10-03",2.0,2.0,2.0,2.0,7800.0],["1989-10-04",2.0,2.0625,2.0,2.0,104400.0],["1989-10-05",2.0,2.0,2.0,2.0,0.0],["1989-10-06",2.0,2.0,2.0,2.0,9400.0],["1989-10-09",2.0,2.0,2.0,2.0,0.0],["1989-10-10",1.9375,1.9375,1.9375,1.9375,3200.0],["1989-10-11",1.9375,1.9375,1.875,1.9375,26800.0],["1989-10-12",1.9375,1.9375,1.875,1.875,6400.0],["1989-10-13",1.875,1.875,1.8125,1.875,9800.0],["1989-10-16",1.6875,1.6875,1.6875,1.6875,11600.0],["1989-10-17",1.8125,1.8125,1.8125,1.8125,1400.0],["1989-10-18",1.8125,1.8125,1.8125,1.8125,2600.0],["1989-10-19",1.875,1.875,1.875,1.875,5600.0],["1989-10-20",1.875,1.875,1.8125,1.8125,9200.0],["1989-10-23",1.8125,1.8125,1.8125,1.8125,0.0],["1989-10-24",1.8125,1.8125,1.6875,1.75,18600.0],["1989-10-25",1.75,1.75,1.75,1.75,0.0],["1989-10-26",1.75,1.8125,1.6875,1.75,10000.0],["1989-10-27",1.75,1.75,1.75,1.75,14000.0],["1989-10-30",1.6875,1.6875,1.6875,1.6875,1600.0],["1989-10-31",1.6875,1.6875,1.6875,1.6875,0.0],["1989-11-01",1.75,1.75,1.75,1.75,1600.0],["1989-11-02",1.875,1.875,1.875,1.875,1000.0],["1989-11-03",1.875,1.875,1.875,1.875,0.0],["1989-11-06",1.875,1.875,1.875,1.875,0.0],["1989-11-07",1.75,1.75,1.75,1.75,2800.0],["1989-11-08",1.75,1.75,1.6875,1.6875,46600.0],["1989-11-09",1.6875,1.75,1.6875,1.75,16400.0],["1989-11-10",1.75,1.8125,1.6875,1.75,11600.0],["1989-11-13",1.75,1.875,1.75,1.75,8200.0],["1989-11-14",1.75,1.75,1.75,1.75,0.0],["1989-11-15",1.8125,1.875,1.8125,1.8125,11000.0],["1989-11-16",1.8125,1.8125,1.8125,1.8125,8000.0],["1989-11-17",1.75,1.75,1.75,1.75,600.0],["1989-11-20",1.75,1.875,1.75,1.875,1800.0],["1989-11-21",1.75,1.75,1.75,1.75,2000.0],["1989-11-22",1.75,1.8125,1.75,1.75,9200.0],["1989-11-24",1.75,1.75,1.75,1.75,0.0],["1989-11-27",1.75,1.8125,1.75,1.8125,6600.0],["1989-11-28",1.75,1.75,1.6875,1.75,3200.0],["1989-11-29",1.625,1.625,1.625,1.625,5000.0],["1989-11-30",1.625,1.6875,1.5625,1.625,35400.0],["1989-12-01",1.625,1.625,1.625,1.625,0.0],["1989-12-04",1.625,1.625,1.625,1.625,0.0],["1989-12-05",1.625,1.625,1.625,1.625,0.0],["1989-12-06",1.6875,1.6875,1.6875,1.6875,1200.0],["1989-12-07",1.6875,1.6875,1.5625,1.6875,400.0],["1989-12-08",1.6875,1.6875,1.6875,1.6875,0.0],["1989-12-11",1.6875,1.6875,1.5625,1.5625,4000.0],["1989-12-12",1.625,1.625,1.625,1.625,5400.0],["1989-12-13",1.625,1.8125,1.625,1.75,30800.0],["1989-12-14",1.75,1.8125,1.75,1.75,82800.0],["1989-12-15",1.6875,1.6875,1.6875,1.6875,1400.0],["1989-12-18",1.6875,1.6875,1.6875,1.6875,0.0],["1989-12-19",1.6875,1.8125,1.6875,1.8125,2800.0],["1989-12-20",1.8125,1.8125,1.8125,1.8125,0.0],["1989-12-21",1.8125,1.8125,1.6875,1.75,11400.0],["1989-12-22",1.75,1.8125,1.6875,1.8125,2200.0],["1989-12-26",1.75,1.75,1.6875,1.6875,7800.0],["1989-12-27",1.6875,1.6875,1.6875,1.6875,0.0],["1989-12-28",1.8125,1.8125,1.8125,1.8125,600.0],["1989-12-29",1.8125,1.9375,1.6875,1.9375,24600.0],["1990-01-02",1.9375,1.9375,1.9375,1.9375,1000.0],["1990-01-03",1.8125,1.8125,1.8125,1.8125,600.0],["1990-01-04",1.8125,1.8125,1.8125,1.8125,0.0],["1990-01-05",1.875,2.0,1.875,1.875,3000.0],["1990-01-08",1.8125,1.8125,1.8125,1.8125,600.0],["1990-01-09",1.8125,1.8125,1.75,1.75,42400.0],["1990-01-10",1.75,1.8125,1.75,1.75,41200.0],["1990-01-11",1.75,1.75,1.75,1.75,0.0],["1990-01-12",1.8125,1.8125,1.8125,1.8125,3800.0],["1990-01-15",1.75,1.75,1.75,1.75,1400.0],["1990-01-16",1.75,1.75,1.75,1.75,10800.0],["1990-01-17",1.75,1.75,1.75,1.75,0.0],["1990-01-18",1.75,1.75,1.6875,1.75,10000.0],["1990-01-19",1.75,1.75,1.625,1.625,24000.0],["1990-01-22",1.6875,1.6875,1.6875,1.6875,200.0],["1990-01-23",1.5625,1.5625,1.5625,1.5625,8600.0],["1990-01-24",1.5625,1.625,1.5,1.5,72200.0],["1990-01-25",1.5,1.5,1.5,1.5,36400.0],["1990-01-26",1.625,1.625,1.625,1.625,2000.0],["1990-01-29",1.625,1.625,1.625,1.625,0.0],["1990-01-30",1.4375,1.4375,1.4375,1.4375,3000.0],["1990-01-31",1.4375,1.4375,1.4375,1.4375,6400.0],["1990-02-01",1.4375,1.4375,1.4375,1.4375,8000.0],["1990-02-02",1.4375,1.4375,1.4375,1.4375,0.0],["1990-02-05",1.4375,1.625,1.4375,1.625,3800.0],["1990-02-06",1.625,1.625,1.625,1.625,8400.0],["1990-02-07",1.625,1.625,1.625,1.625,0.0],["1990-02-08",1.625,1.625,1.625,1.625,0.0],["1990-02-09",1.625,1.625,1.625,1.625,0.0],["1990-02-12",1.625,1.625,1.625,1.625,0.0],["1990-02-13",1.625,1.625,1.4375,1.625,1200.0],["1990-02-14",1.625,1.625,1.625,1.625,1000.0],["1990-02-15",1.5625,1.5625,1.375,1.4375,33000.0],["1990-02-16",1.4375,1.4375,1.4375,1.4375,6000.0],["1990-02-20",1.4375,1.5,1.375,1.375,5600.0],["1990-02-21",1.4375,1.5,1.4375,1.5,6800.0],["1990-02-22",1.5,1.5,1.375,1.5,3000.0],["1990-02-23",1.375,1.375,1.375,1.375,2000.0],["1990-02-26",1.375,1.375,1.375,1.375,0.0],["1990-02-27",1.375,1.375,1.375,1.375,600.0],["1990-02-28",1.375,1.375,1.375,1.375,0.0],["1990-03-01",1.375,1.375,1.375,1.375,2000.0],["1990-03-02",1.5,1.5,1.5,1.5,13400.0],["1990-03-05",1.5,1.5,1.5,1.5,4000.0],["1990-03-06",1.5,1.625,1.4375,1.5,4200.0],["1990-03-07",1.5,1.625,1.5,1.5,1000.0],["1990-03-08",1.5,1.5,1.5,1.5,0.0],["1990-03-09",1.625,1.625,1.625,1.625,1000.0],["1990-03-12",1.625,1.625,1.625,1.625,0.0],["1990-03-13",1.625,1.625,1.5,1.625,4000.0],["1990-03-14",1.625,1.6875,1.5,1.6875,1000.0],["1990-03-15",1.6875,1.6875,1.6875,1.6875,1400.0],["1990-03-16",1.5625,1.5625,1.5625,1.5625,2000.0],["1990-03-19",1.5,1.5,1.5,1.5,3800.0],["1990-03-20",1.625,1.625,1.625,1.625,2400.0],["1990-03-21",1.625,1.625,1.625,1.625,0.0],["1990-03-22",1.625,1.625,1.625,1.625,0.0],["1990-03-23",1.5625,1.5625,1.5,1.5625,6000.0],["1990-03-26",1.5625,1.5625,1.5625,1.5625,0.0],["1990-03-27",1.5,1.5,1.5,1.5,2000.0],["1990-03-28",1.5,1.5,1.5,1.5,0.0],["1990-03-29",1.5,1.5,1.5,1.5,2000.0],["1990-03-30",1.5,1.5,1.5,1.5,0.0],["1990-04-02",1.5,1.5,1.5,1.5,0.0],["1990-04-03",1.4375,1.625,1.4375,1.5,11000.0],["1990-04-04",1.5,1.5,1.5,1.5,2800.0],["1990-04-05",1.5,1.5,1.4375,1.4375,6200.0],["1990-04-06",1.5,1.5,1.4375,1.4375,9000.0],["1990-04-09",1.4375,1.5,1.4375,1.4688,15000.0],["1990-04-10",1.4688,1.4688,1.4688,1.4688,0.0],["1990-04-11",1.5,1.5,1.4375,1.4375,6400.0],["1990-04-12",1.5,1.5,1.5,1.5,10000.0],["1990-04-16",1.5,1.625,1.5,1.625,9600.0],["1990-04-17",1.5,1.5,1.5,1.5,2000.0],["1990-04-18",1.5,1.5,1.5,1.5,0.0],["1990-04-19",1.625,1.6875,1.5938,1.5938,10400.0],["1990-04-20",1.6562,1.6875,1.6562,1.6875,5000.0],["1990-04-23",1.625,1.625,1.625,1.625,4000.0],["1990-04-24",1.625,1.625,1.625,1.625,0.0],["1990-04-25",1.5625,1.5625,1.5625,1.5625,1000.0],["1990-04-26",1.5625,1.625,1.5625,1.5625,1600.0],["1990-04-27",1.5625,1.5625,1.5625,1.5625,6000.0],["1990-04-30",1.6875,1.6875,1.6875,1.6875,3800.0],["1990-05-01",1.5625,1.5625,1.5625,1.5625,6000.0],["1990-05-02",1.6875,1.6875,1.5,1.6875,2400.0],["1990-05-03",1.6875,1.6875,1.6875,1.6875,0.0],["1990-05-04",1.6875,1.6875,1.6875,1.6875,200.0],["1990-05-07",1.6875,1.6875,1.5,1.5,1400.0],["1990-05-08",1.5,1.5,1.5,1.5,1400.0],["1990-05-09",1.5625,1.5625,1.5625,1.5625,3000.0],["1990-05-10",1.5625,1.5625,1.5625,1.5625,0.0],["1990-05-11",1.625,1.625,1.625,1.625,400.0],["1990-05-14",1.625,1.625,1.5625,1.625,10600.0],["1990-05-15",1.6875,1.6875,1.625,1.625,18000.0],["1990-05-16",1.625,1.625,1.625,1.625,1200.0],["1990-05-17",1.625,1.625,1.625,1.625,0.0],["1990-05-18",1.625,1.625,1.625,1.625,2400.0],["1990-05-21",1.75,1.75,1.625,1.625,3000.0],["1990-05-22",1.75,1.75,1.75,1.75,2000.0],["1990-05-23",1.625,1.6562,1.625,1.6562,4400.0],["1990-05-24",1.625,1.75,1.625,1.75,1600.0],["1990-05-25",1.75,1.75,1.75,1.75,0.0],["1990-05-29",1.75,1.75,1.75,1.75,1400.0],["1990-05-30",1.75,1.75,1.75,1.75,0.0],["1990-05-31",1.75,1.75,1.75,1.75,0.0],["1990-06-01",1.75,1.875,1.625,1.75,19800.0],["1990-06-04",1.75,1.75,1.75,1.75,10000.0],["1990-06-05",1.6875,1.6875,1.6875,1.6875,400.0],["1990-06-06",1.6875,1.8125,1.6875,1.75,10800.0],["1990-06-07",1.875,1.875,1.75,1.75,12000.0],["1990-06-08",1.8125,1.8438,1.75,1.8438,14000.0],["1990-06-11",1.7812,1.8125,1.7812,1.7812,12000.0],["1990-06-12",1.7812,1.9375,1.7812,1.8125,5800.0],["1990-06-13",1.8125,1.8125,1.8125,1.8125,2000.0],["1990-06-14",1.9375,1.9375,1.9375,1.9375,2600.0],["1990-06-15",1.875,2.0625,1.8125,1.9375,29200.0],["1990-06-18",1.9375,2.0625,1.9375,1.9375,26800.0],["1990-06-19",2.0625,2.0625,1.9375,1.9375,4800.0],["1990-06-20",2.0,2.0312,2.0,2.0312,5000.0],["1990-06-21",2.125,2.125,2.0,2.0625,9600.0],["1990-06-22",1.9375,2.125,1.9375,2.125,65800.0],["1990-06-25",2.1875,2.1875,1.9375,2.0625,19200.0],["1990-06-26",1.9375,2.0,1.9375,2.0,8000.0],["1990-06-27",1.9375,2.0,1.9375,2.0,1400.0],["1990-06-28",2.0625,2.0625,2.0625,2.0625,800.0],["1990-06-29",2.0,2.0,1.9375,1.9375,13000.0],["1990-07-02",2.0,2.0,1.875,1.875,5400.0],["1990-07-03",2.0,2.0,1.9375,2.0,6800.0],["1990-07-05",1.875,1.875,1.875,1.875,400.0],["1990-07-06",1.875,2.0,1.8125,2.0,16200.0],["1990-07-09",2.0,2.0,1.8125,1.8125,2200.0],["1990-07-10",2.0,2.0,2.0,2.0,1000.0],["1990-07-11",2.0,2.0,1.875,1.875,10800.0],["1990-07-12",1.875,1.875,1.875,1.875,0.0],["1990-07-13",1.875,1.875,1.8125,1.8125,16000.0],["1990-07-16",1.8125,1.8125,1.8125,1.8125,0.0],["1990-07-17",1.875,1.875,1.8125,1.875,15400.0],["1990-07-18",1.8125,1.875,1.8125,1.875,5800.0],["1990-07-19",1.875,1.875,1.875,1.875,1600.0],["1990-07-20",1.875,1.875,1.875,1.875,1000.0],["1990-07-23",1.875,1.875,1.8125,1.8125,400.0],["1990-07-24",1.8125,1.8125,1.8125,1.8125,2400.0],["1990-07-25",1.8125,1.8125,1.8125,1.8125,0.0],["1990-07-26",1.875,1.875,1.8125,1.875,5600.0],["1990-07-27",1.875,1.875,1.875,1.875,0.0],["1990-07-30",1.875,1.875,1.875,1.875,0.0],["1990-07-31",1.875,1.875,1.875,1.875,7000.0],["1990-08-01",1.8125,1.8125,1.8125,1.8125,600.0],["1990-08-02",1.8125,1.875,1.75,1.875,27600.0],["1990-08-03",1.875,1.875,1.6875,1.6875,6200.0],["1990-08-06",1.6875,1.75,1.6875,1.75,9600.0],["1990-08-07",1.75,1.75,1.5,1.6875,165800.0],["1990-08-08",1.6875,1.6875,1.6875,1.6875,3800.0],["1990-08-09",1.6875,1.6875,1.6875,1.6875,2600.0],["1990-08-10",1.5,1.625,1.5,1.625,6000.0],["1990-08-13",1.5,1.5312,1.5,1.5312,13000.0],["1990-08-14",1.5312,1.5312,1.5312,1.5312,0.0],["1990-08-15",1.5,1.625,1.5,1.625,8800.0],["1990-08-16",1.5,1.5,1.5,1.5,1000.0],["1990-08-17",1.4375,1.4375,1.4375,1.4375,3000.0],["1990-08-20",1.5625,1.5625,1.4375,1.4375,7000.0],["1990-08-21",1.4375,1.5,1.3125,1.3125,6400.0],["1990-08-22",1.3125,1.3125,1.3125,1.3125,0.0],["1990-08-23",1.3125,1.3125,1.3125,1.3125,2000.0],["1990-08-24",1.3125,1.3125,1.3125,1.3125,600.0],["1990-08-27",1.4375,1.4375,1.375,1.4375,32400.0],["1990-08-28",1.4375,1.4375,1.375,1.4375,35400.0],["1990-08-29",1.5625,1.5625,1.5625,1.5625,600.0],["1990-08-30",1.5625,1.5625,1.4375,1.5625,10200.0],["1990-08-31",1.4375,1.5625,1.4375,1.5625,9600.0],["1990-09-04",1.5625,1.5625,1.4375,1.5625,4800.0],["1990-09-05",1.5625,1.5625,1.4375,1.4375,26200.0],["1990-09-06",1.4375,1.5625,1.4375,1.5625,4800.0],["1990-09-07",1.5,1.5625,1.5,1.5,10400.0],["1990-09-10",1.4688,1.5,1.4375,1.5,10600.0],["1990-09-11",1.4375,1.4375,1.4375,1.4375,2200.0],["1990-09-12",1.4375,1.4375,1.4375,1.4375,11000.0],["1990-09-13",1.4375,1.4375,1.4375,1.4375,0.0],["1990-09-14",1.4375,1.5625,1.4375,1.5625,46800.0],["1990-09-17",1.5625,1.5625,1.5625,1.5625,0.0],["1990-09-18",1.5625,1.5625,1.5625,1.5625,0.0],["1990-09-19",1.4375,1.4375,1.4375,1.4375,1400.0],["1990-09-20",1.4375,1.4375,1.4375,1.4375,0.0],["1990-09-21",1.4375,1.4375,1.4375,1.4375,2600.0],["1990-09-24",1.375,1.4375,1.3125,1.4375,11200.0],["1990-09-25",1.4375,1.4375,1.375,1.375,59600.0],["1990-09-26",1.375,1.375,1.375,1.375,4000.0],["1990-09-27",1.2812,1.3125,1.2188,1.3125,92000.0],["1990-09-28",1.3125,1.3125,1.25,1.2812,30600.0],["1990-10-01",1.1875,1.2188,1.1875,1.2188,100000.0],["1990-10-02",1.1875,1.2188,1.1875,1.1875,121000.0],["1990-10-03",1.2188,1.375,1.1875,1.25,36600.0],["1990-10-04",1.25,1.25,1.25,1.25,1000.0],["1990-10-05",1.3125,1.3125,1.3125,1.3125,4800.0],["1990-10-08",1.3125,1.4375,1.3125,1.375,30000.0],["1990-10-09",1.375,1.4375,1.3125,1.3125,33000.0],["1990-10-10",1.3125,1.3125,1.3125,1.3125,11000.0],["1990-10-11",1.25,1.25,1.25,1.25,2000.0],["1990-10-12",1.25,1.25,1.25,1.25,0.0],["1990-10-15",1.25,1.3125,1.1875,1.1875,12200.0],["1990-10-16",1.1875,1.1875,1.125,1.125,6000.0],["1990-10-17",1.1875,1.1875,1.125,1.1875,11400.0],["1990-10-18",1.1875,1.2188,1.1562,1.2188,12400.0],["1990-10-19",1.25,1.25,1.1875,1.2188,40400.0],["1990-10-22",1.1875,1.1875,1.1875,1.1875,800.0],["1990-10-23",1.1875,1.1875,1.1875,1.1875,0.0],["1990-10-24",1.1875,1.1875,1.1875,1.1875,0.0],["1990-10-25",1.1875,1.1875,1.1875,1.1875,1400.0],["1990-10-26",1.1875,1.1875,1.1875,1.1875,36800.0],["1990-10-29",1.1875,1.1875,1.1875,1.1875,10400.0],["1990-10-30",1.125,1.25,1.125,1.25,26400.0],["1990-10-31",1.25,1.25,1.25,1.25,0.0],["1990-11-01",1.125,1.125,1.125,1.125,1600.0],["1990-11-02",1.1875,1.1875,1.0625,1.0625,19000.0],["1990-11-05",1.0625,1.0625,1.0625,1.0625,0.0],["1990-11-06",1.0625,1.0625,1.0625,1.0625,8800.0],["1990-11-07",1.0625,1.0625,1.0625,1.0625,2200.0],["1990-11-08",1.1875,1.1875,1.0625,1.0625,21200.0],["1990-11-09",1.125,1.1875,1.125,1.1875,15000.0],["1990-11-12",1.125,1.125,1.125,1.125,1200.0],["1990-11-13",1.25,1.25,1.2188,1.25,15200.0],["1990-11-14",1.125,1.25,1.125,1.1875,9400.0],["1990-11-15",1.1875,1.1875,1.1875,1.1875,0.0],["1990-11-16",1.1875,1.1875,1.1875,1.1875,0.0],["1990-11-19",1.1875,1.1875,1.1875,1.1875,0.0],["1990-11-20",1.1875,1.1875,1.1875,1.1875,2000.0],["1990-11-21",1.125,1.25,1.125,1.1875,6200.0],["1990-11-23",1.25,1.25,1.25,1.25,23000.0],["1990-11-26",1.1875,1.1875,1.1875,1.1875,4000.0],["1990-11-27",1.1875,1.1875,1.1875,1.1875,0.0],["1990-11-28",1.1875,1.1875,1.1875,1.1875,0.0],["1990-11-29",1.1875,1.1875,1.1875,1.1875,0.0],["1990-11-30",1.125,1.1875,1.125,1.1875,7200.0],["1990-12-03",1.0625,1.1875,1.0625,1.1875,5400.0],["1990-12-04",1.1875,1.1875,1.1875,1.1875,1000.0],["1990-12-05",1.1875,1.1875,1.1875,1.1875,6000.0],["1990-12-06",1.0625,1.1875,1.0625,1.1875,24600.0],["1990-12-07",1.125,1.125,1.0625,1.0625,5600.0],["1990-12-10",1.0625,1.1875,1.0625,1.0625,6600.0],["1990-12-11",1.0625,1.0625,1.0625,1.0625,200.0],["1990-12-12",1.0625,1.1875,1.0625,1.1875,2400.0],["1990-12-13",1.125,1.1875,1.125,1.1875,31600.0],["1990-12-14",1.1875,1.1875,1.1875,1.1875,3000.0],["1990-12-17",1.125,1.125,1.125,1.125,1000.0],["1990-12-18",1.125,1.1562,1.125,1.1562,5200.0],["1990-12-19",1.125,1.1562,1.125,1.1562,5200.0],["1990-12-20",1.0625,1.0625,1.0625,1.0625,6800.0],["1990-12-21",1.125,1.125,1.0625,1.0938,24400.0],["1990-12-24",1.1875,1.1875,1.1875,1.1875,4000.0],["1990-12-26",1.1875,1.1875,1.1875,1.1875,0.0],["1990-12-27",1.1875,1.1875,1.1875,1.1875,0.0],["1990-12-28",1.0625,1.0625,1.0625,1.0625,1000.0],["1990-12-31",1.0625,1.0625,1.0625,1.0625,0.0],["1991-01-02",1.0625,1.0625,1.0625,1.0625,200.0],["1991-01-03",1.0625,1.0625,1.0625,1.0625,0.0],["1991-01-04",1.0625,1.0625,1.0625,1.0625,1000.0],["1991-01-07",1.25,1.25,1.25,1.25,5200.0],["1991-01-08",1.25,1.25,1.1875,1.1875,3400.0],["1991-01-09",1.1875,1.1875,1.1875,1.1875,0.0],["1991-01-10",1.125,1.125,1.125,1.125,1200.0],["1991-01-11",1.125,1.125,1.125,1.125,2800.0],["1991-01-14",1.0625,1.0625,1.0625,1.0625,2200.0],["1991-01-15",1.0625,1.0625,1.0625,1.0625,0.0],["1991-01-16",1.0625,1.0625,1.0625,1.0625,2000.0],["1991-01-17",1.0625,1.0625,1.0625,1.0625,0.0],["1991-01-18",1.0625,1.0625,1.0625,1.0625,0.0],["1991-01-21",1.0625,1.0625,1.0625,1.0625,0.0],["1991-01-22",1.0625,1.0625,1.0625,1.0625,0.0],["1991-01-23",1.1875,1.1875,1.1875,1.1875,4000.0],["1991-01-24",1.1875,1.1875,1.125,1.125,11000.0],["1991-01-25",1.125,1.125,1.125,1.125,12000.0],["1991-01-28",1.125,1.125,1.125,1.125,0.0],["1991-01-29",1.125,1.125,1.125,1.125,0.0],["1991-01-30",1.125,1.125,1.125,1.125,0.0],["1991-01-31",1.1875,1.3125,1.125,1.3125,9200.0],["1991-02-01",1.375,1.375,1.375,1.375,400.0],["1991-02-04",1.1875,1.1875,1.1875,1.1875,4000.0],["1991-02-05",1.1875,1.1875,1.1875,1.1875,0.0],["1991-02-06",1.1875,1.1875,1.1875,1.1875,0.0],["1991-02-07",1.1875,1.1875,1.1875,1.1875,0.0],["1991-02-08",1.1875,1.1875,1.1875,1.1875,0.0],["1991-02-11",1.125,1.125,1.125,1.125,1000.0],["1991-02-12",1.25,1.25,1.25,1.25,2000.0],["1991-02-13",1.25,1.25,1.25,1.25,0.0],["1991-02-14",1.125,1.125,1.125,1.125,600.0],["1991-02-15",1.125,1.125,1.125,1.125,0.0],["1991-02-19",1.125,1.125,1.125,1.125,1200.0],["1991-02-20",1.25,1.25,1.1875,1.1875,3800.0],["1991-02-21",1.125,1.125,1.125,1.125,9000.0],["1991-02-22",1.125,1.125,1.125,1.125,14000.0],["1991-02-25",1.125,1.125,1.125,1.125,0.0],["1991-02-26",1.1875,1.25,1.0938,1.2188,35000.0],["1991-02-27",1.2188,1.2188,1.2188,1.2188,0.0],["1991-02-28",1.2188,1.2188,1.2188,1.2188,1000.0],["1991-03-01",1.3125,1.375,1.3125,1.375,33200.0],["1991-03-04",1.375,1.4375,1.375,1.4375,10000.0],["1991-03-05",1.375,1.4375,1.375,1.375,5000.0],["1991-03-06",1.375,1.4375,1.375,1.375,77000.0],["1991-03-07",1.4062,1.4062,1.375,1.375,78000.0],["1991-03-08",1.375,1.375,1.375,1.375,2000.0],["1991-03-11",1.375,1.375,1.375,1.375,4600.0],["1991-03-12",1.375,1.375,1.375,1.375,2400.0],["1991-03-13",1.375,1.375,1.375,1.375,800.0],["1991-03-14",1.375,1.4062,1.375,1.375,10000.0],["1991-03-15",1.375,1.4375,1.375,1.4375,7600.0],["1991-03-18",1.375,1.375,1.375,1.375,2000.0],["1991-03-19",1.375,1.4062,1.375,1.375,4600.0],["1991-03-20",1.4062,1.4062,1.375,1.375,9000.0],["1991-03-21",1.375,1.375,1.375,1.375,5000.0],["1991-03-22",1.4062,1.4062,1.4062,1.4062,2000.0],["1991-03-25",1.3125,1.3125,1.3125,1.3125,6400.0],["1991-03-26",1.3125,1.3125,1.3125,1.3125,0.0],["1991-03-27",1.3125,1.3125,1.3125,1.3125,4400.0],["1991-03-28",1.3125,1.375,1.3125,1.375,8800.0],["1991-04-01",1.375,1.375,1.375,1.375,0.0],["1991-04-02",1.375,1.375,1.375,1.375,0.0],["1991-04-03",1.3125,1.3438,1.3125,1.3438,4400.0],["1991-04-04",1.3125,1.3125,1.3125,1.3125,1000.0],["1991-04-05",1.3125,1.3125,1.3125,1.3125,1400.0],["1991-04-08",1.3125,1.375,1.3125,1.375,27600.0],["1991-04-09",1.3125,1.3125,1.3125,1.3125,1600.0],["1991-04-10",1.375,1.375,1.375,1.375,5000.0],["1991-04-11",1.3125,1.3125,1.3125,1.3125,200.0],["1991-04-12",1.3125,1.375,1.3125,1.375,12000.0],["1991-04-15",1.375,1.375,1.375,1.375,0.0],["1991-04-16",1.3125,1.4375,1.3125,1.4375,4000.0],["1991-04-17",1.4375,1.4375,1.375,1.4375,59200.0],["1991-04-18",1.375,1.375,1.375,1.375,2800.0],["1991-04-19",1.375,1.375,1.375,1.375,0.0],["1991-04-22",1.5,1.5,1.375,1.5,17000.0],["1991-04-23",1.5,1.5,1.5,1.5,0.0],["1991-04-24",1.5,1.5,1.5,1.5,0.0],["1991-04-25",1.5,1.5,1.5,1.5,0.0],["1991-04-26",1.375,1.375,1.375,1.375,2000.0],["1991-04-29",1.375,1.375,1.375,1.375,0.0],["1991-04-30",1.375,1.375,1.375,1.375,400.0],["1991-05-01",1.25,1.25,1.25,1.25,1400.0],["1991-05-02",1.375,1.375,1.375,1.375,8000.0],["1991-05-03",1.3438,1.375,1.3125,1.3125,50800.0],["1991-05-06",1.3125,1.3125,1.3125,1.3125,0.0],["1991-05-07",1.3125,1.3125,1.3125,1.3125,0.0],["1991-05-08",1.3125,1.3125,1.3125,1.3125,600.0],["1991-05-09",1.3125,1.3125,1.3125,1.3125,800.0],["1991-05-10",1.3125,1.3125,1.3125,1.3125,0.0],["1991-05-13",1.3125,1.3125,1.3125,1.3125,0.0],["1991-05-14",1.3125,1.3125,1.3125,1.3125,1000.0],["1991-05-15",1.25,1.25,1.25,1.25,2400.0],["1991-05-16",1.25,1.25,1.25,1.25,3000.0],["1991-05-17",1.25,1.25,1.25,1.25,0.0],["1991-05-20",1.25,1.25,1.25,1.25,0.0],["1991-05-21",1.25,1.25,1.25,1.25,0.0],["1991-05-22",1.3125,1.3125,1.3125,1.3125,4000.0],["1991-05-23",1.3125,1.3125,1.3125,1.3125,0.0],["1991-05-24",1.3125,1.3125,1.3125,1.3125,0.0],["1991-05-28",1.3125,1.3125,1.3125,1.3125,0.0],["1991-05-29",1.3125,1.3125,1.3125,1.3125,0.0],["1991-05-30",1.3125,1.3125,1.3125,1.3125,0.0],["1991-05-31",1.25,1.25,1.25,1.25,400.0],["1991-06-03",1.25,1.25,1.25,1.25,0.0],["1991-06-04",1.2812,1.2812,1.2812,1.2812,2000.0],["1991-06-05",1.25,1.25,1.25,1.25,2000.0],["1991-06-06",1.3125,1.3125,1.25,1.25,8000.0],["1991-06-07",1.25,1.25,1.25,1.25,0.0],["1991-06-10",1.25,1.25,1.25,1.25,0.0],["1991-06-11",1.25,1.25,1.25,1.25,0.0],["1991-06-12",1.25,1.25,1.25,1.25,0.0],["1991-06-13",1.25,1.25,1.25,1.25,0.0],["1991-06-14",1.25,1.25,1.25,1.25,0.0],["1991-06-17",1.25,1.25,1.25,1.25,0.0],["1991-06-18",1.25,1.25,1.25,1.25,0.0],["1991-06-19",1.25,1.25,1.25,1.25,0.0],["1991-06-20",1.25,1.25,1.25,1.25,0.0],["1991-06-21",1.25,1.25,1.25,1.25,0.0],["1991-06-24",1.125,1.125,1.125,1.125,400.0],["1991-06-25",1.125,1.125,1.125,1.125,0.0],["1991-06-26",1.1875,1.1875,1.1875,1.1875,1600.0],["1991-06-27",1.125,1.125,1.125,1.125,1000.0],["1991-06-28",1.125,1.125,1.125,1.125,0.0],["1991-07-01",1.25,1.25,1.25,1.25,2600.0],["1991-07-02",1.25,1.25,1.25,1.25,0.0],["1991-07-03",1.125,1.125,1.125,1.125,400.0],["1991-07-05",1.125,1.125,1.125,1.125,0.0],["1991-07-08",1.125,1.125,1.125,1.125,200.0],["1991-07-09",1.125,1.125,1.125,1.125,0.0],["1991-07-10",1.125,1.125,1.125,1.125,0.0],["1991-07-11",1.125,1.125,1.125,1.125,0.0],["1991-07-12",1.125,1.125,1.125,1.125,400.0],["1991-07-15",1.125,1.125,1.125,1.125,0.0],["1991-07-16",1.125,1.125,1.125,1.125,0.0],["1991-07-17",1.125,1.125,1.125,1.125,0.0],["1991-07-18",1.125,1.125,1.125,1.125,0.0],["1991-07-19",1.125,1.125,1.125,1.125,1000.0],["1991-07-22",1.125,1.125,1.125,1.125,600.0],["1991-07-23",1.125,1.125,1.125,1.125,0.0],["1991-07-24",1.3125,1.3125,1.125,1.125,3000.0],["1991-07-25",1.125,1.125,1.125,1.125,0.0],["1991-07-26",1.125,1.125,1.125,1.125,0.0],["1991-07-29",1.125,1.125,1.125,1.125,600.0],["1991-07-30",1.125,1.125,1.125,1.125,0.0],["1991-07-31",1.125,1.1875,1.125,1.1875,34800.0],["1991-08-01",1.125,1.125,1.125,1.125,7800.0],["1991-08-02",1.0,1.0,1.0,1.0,1000.0],["1991-08-05",1.0,1.0,1.0,1.0,0.0],["1991-08-06",1.0,1.0,1.0,1.0,0.0],["1991-08-07",1.0,1.0,1.0,1.0,1600.0],["1991-08-08",1.0312,1.0312,1.0312,1.0312,2000.0],["1991-08-09",1.125,1.125,1.0,1.0,46400.0],["1991-08-12",1.125,1.125,1.125,1.125,1200.0],["1991-08-13",1.125,1.125,1.125,1.125,400.0],["1991-08-14",1.0,1.125,1.0,1.125,5000.0],["1991-08-15",1.0,1.125,1.0,1.125,6400.0],["1991-08-16",1.125,1.125,1.125,1.125,0.0],["1991-08-19",1.0,1.125,1.0,1.0,4200.0],["1991-08-20",1.0,1.0,1.0,1.0,4000.0],["1991-08-21",1.0625,1.0625,1.0625,1.0625,3000.0],["1991-08-22",1.0625,1.0625,1.0625,1.0625,0.0],["1991-08-23",0.9375,1.125,0.9375,1.125,14800.0],["1991-08-26",0.9375,1.125,0.9375,1.125,4200.0],["1991-08-27",1.125,1.125,1.125,1.125,0.0],["1991-08-28",0.9375,0.9375,0.9375,0.9375,10800.0],["1991-08-29",0.9375,0.9375,0.9375,0.9375,0.0],["1991-08-30",0.875,0.875,0.875,0.875,3000.0],["1991-09-03",0.875,1.0,0.875,1.0,3000.0],["1991-09-04",1.0,1.0,1.0,1.0,0.0],["1991-09-05",1.0,1.0,0.875,0.875,4600.0],["1991-09-06",1.0,1.0,1.0,1.0,2000.0],["1991-09-09",1.0,1.0,1.0,1.0,0.0],["1991-09-10",1.0,1.0,1.0,1.0,600.0],["1991-09-11",1.0,1.0,1.0,1.0,0.0],["1991-09-12",1.0,1.0,1.0,1.0,0.0],["1991-09-13",0.875,0.875,0.875,0.875,2000.0],["1991-09-16",0.875,0.875,0.875,0.875,400.0],["1991-09-17",0.875,0.875,0.875,0.875,0.0],["1991-09-18",0.875,0.875,0.875,0.875,0.0],["1991-09-19",0.9688,0.9688,0.9688,0.9688,8000.0],["1991-09-20",0.9688,0.9688,0.9688,0.9688,0.0],["1991-09-23",0.875,0.875,0.875,0.875,200.0],["1991-09-24",0.9062,0.9062,0.9062,0.9062,600.0],["1991-09-25",0.9062,0.9062,0.9062,0.9062,0.0],["1991-09-26",0.875,0.875,0.875,0.875,4000.0],["1991-09-27",0.875,0.875,0.875,0.875,400.0],["1991-09-30",0.875,0.875,0.875,0.875,9000.0],["1991-10-01",0.875,0.875,0.875,0.875,0.0],["1991-10-02",0.8125,0.8125,0.8125,0.8125,5400.0],["1991-10-03",0.8125,0.8125,0.8125,0.8125,0.0],["1991-10-04",0.8125,0.8125,0.8125,0.8125,0.0],["1991-10-07",0.8125,0.8125,0.8125,0.8125,0.0],["1991-10-08",0.8125,0.8125,0.8125,0.8125,0.0],["1991-10-09",0.8125,0.8125,0.8125,0.8125,2000.0],["1991-10-10",0.8125,0.8125,0.8125,0.8125,0.0],["1991-10-11",0.8125,0.8125,0.8125,0.8125,2000.0],["1991-10-14",0.8125,0.8125,0.8125,0.8125,0.0],["1991-10-15",0.875,0.875,0.875,0.875,1000.0],["1991-10-16",0.875,0.875,0.875,0.875,0.0],["1991-10-17",0.875,0.875,0.875,0.875,4000.0],["1991-10-18",0.8125,0.8125,0.8125,0.8125,2000.0],["1991-10-21",0.8125,0.8125,0.8125,0.8125,0.0],["1991-10-22",1.0,1.0,1.0,1.0,600.0],["1991-10-23",1.0,1.0,1.0,1.0,0.0],["1991-10-24",0.8125,0.875,0.8125,0.875,23000.0],["1991-10-25",1.0,1.0,1.0,1.0,1000.0],["1991-10-28",1.0,1.0,1.0,1.0,0.0],["1991-10-29",1.0,1.0,1.0,1.0,0.0],["1991-10-30",0.9688,0.9688,0.9688,0.9688,3400.0],["1991-10-31",0.875,0.875,0.8125,0.8125,5000.0],["1991-11-01",0.875,1.0,0.875,1.0,4000.0],["1991-11-04",0.8125,0.9375,0.8125,0.9062,5000.0],["1991-11-05",0.8125,0.8125,0.8125,0.8125,200.0],["1991-11-06",0.8125,0.8125,0.8125,0.8125,0.0],["1991-11-07",1.0,1.0,1.0,1.0,1000.0],["1991-11-08",0.8125,0.8125,0.8125,0.8125,400.0],["1991-11-11",0.8125,0.8125,0.8125,0.8125,0.0],["1991-11-12",0.8125,0.8125,0.8125,0.8125,0.0],["1991-11-13",0.8125,0.8125,0.8125,0.8125,0.0],["1991-11-14",0.8125,0.9688,0.8125,0.9688,2400.0],["1991-11-15",0.9688,0.9688,0.9688,0.9688,0.0],["1991-11-18",0.9688,0.9688,0.9688,0.9688,0.0],["1991-11-19",0.875,0.875,0.875,0.875,1000.0],["1991-11-20",0.875,0.875,0.875,0.875,0.0],["1991-11-21",0.875,0.875,0.875,0.875,0.0],["1991-11-22",0.875,0.875,0.875,0.875,0.0],["1991-11-25",0.875,0.875,0.875,0.875,0.0],["1991-11-26",0.875,0.875,0.875,0.875,0.0],["1991-11-27",0.875,0.875,0.875,0.875,0.0],["1991-11-29",0.875,0.875,0.875,0.875,0.0],["1991-12-02",0.875,0.875,0.875,0.875,0.0],["1991-12-03",0.875,0.875,0.875,0.875,0.0],["1991-12-04",0.875,0.875,0.875,0.875,0.0],["1991-12-05",0.8125,0.8125,0.8125,0.8125,400.0],["1991-12-06",0.8125,0.8125,0.8125,0.8125,0.0],["1991-12-09",0.8125,0.8125,0.8125,0.8125,8400.0],["1991-12-10",0.8125,0.8125,0.8125,0.8125,2800.0],["1991-12-11",0.8125,1.0,0.8125,1.0,5200.0],["1991-12-12",1.0,1.0,1.0,1.0,0.0],["1991-12-13",0.8125,0.8125,0.8125,0.8125,600.0],["1991-12-16",0.8125,0.8125,0.8125,0.8125,0.0],["1991-12-17",0.8125,0.8125,0.8125,0.8125,1400.0],["1991-12-18",0.8125,0.8125,0.8125,0.8125,0.0],["1991-12-19",0.8125,0.8125,0.8125,0.8125,2000.0],["1991-12-20",0.8125,0.8125,0.8125,0.8125,1000.0],["1991-12-23",0.875,0.875,0.625,0.75,16600.0],["1991-12-24",0.75,0.75,0.625,0.625,4800.0],["1991-12-26",0.8125,0.8125,0.75,0.8125,9200.0],["1991-12-27",0.6875,0.6875,0.6875,0.6875,2000.0],["1991-12-30",0.6875,0.6875,0.6875,0.6875,6400.0],["1991-12-31",0.6875,0.75,0.6875,0.75,4400.0],["1992-01-02",0.6875,0.6875,0.6875,0.6875,2400.0],["1992-01-03",0.875,0.875,0.6875,0.6875,2200.0],["1992-01-06",0.875,0.875,0.875,0.875,1000.0],["1992-01-07",0.75,0.75,0.75,0.75,800.0],["1992-01-08",0.75,0.75,0.75,0.75,0.0],["1992-01-09",0.75,0.75,0.75,0.75,0.0],["1992-01-10",0.9375,0.9375,0.875,0.875,14000.0],["1992-01-13",0.875,1.0,0.8438,0.8438,6000.0],["1992-01-14",1.0,1.0,0.875,0.875,4000.0],["1992-01-15",1.0,1.0,1.0,1.0,3000.0],["1992-01-16",1.0,1.0,1.0,1.0,0.0],["1992-01-17",1.0,1.0,1.0,1.0,0.0],["1992-01-20",0.8125,0.8125,0.8125,0.8125,6800.0],["1992-01-21",0.8125,0.8125,0.8125,0.8125,0.0],["1992-01-22",0.8125,0.8125,0.8125,0.8125,2200.0],["1992-01-23",0.8125,0.8125,0.8125,0.8125,3000.0],["1992-01-24",0.9062,0.9062,0.9062,0.9062,2000.0],["1992-01-27",0.9062,0.9062,0.9062,0.9062,0.0],["1992-01-28",0.9062,0.9062,0.9062,0.9062,0.0],["1992-01-29",0.8125,0.8125,0.8125,0.8125,200.0],["1992-01-30",0.8125,0.8125,0.8125,0.8125,0.0],["1992-01-31",0.875,0.9062,0.875,0.9062,8000.0],["1992-02-03",0.9062,0.9062,0.9062,0.9062,0.0],["1992-02-04",0.9062,0.9062,0.9062,0.9062,0.0],["1992-02-05",0.9062,0.9062,0.9062,0.9062,0.0],["1992-02-06",0.9062,0.9062,0.9062,0.9062,0.0],["1992-02-07",0.9062,0.9062,0.9062,0.9062,0.0],["1992-02-10",0.8125,0.8125,0.8125,0.8125,3000.0],["1992-02-11",0.8125,0.8125,0.8125,0.8125,0.0],["1992-02-12",0.8125,0.8125,0.8125,0.8125,0.0],["1992-02-13",0.8125,0.8125,0.8125,0.8125,0.0],["1992-02-14",0.8125,0.8125,0.8125,0.8125,0.0],["1992-02-18",0.8125,0.8125,0.8125,0.8125,4000.0],["1992-02-19",0.9375,0.9375,0.9375,0.9375,1000.0],["1992-02-20",0.8125,0.8125,0.8125,0.8125,2000.0],["1992-02-21",0.8438,0.875,0.8125,0.8125,16800.0],["1992-02-24",0.8125,0.875,0.8125,0.875,11200.0],["1992-02-25",0.875,0.875,0.875,0.875,0.0],["1992-02-26",0.9062,0.9062,0.8438,0.8438,4000.0],["1992-02-27",1.0,1.1562,1.0,1.1562,58000.0],["1992-02-28",1.1875,1.1875,1.125,1.125,26400.0],["1992-03-02",1.125,1.125,1.0938,1.0938,5600.0],["1992-03-03",1.1875,1.1875,1.125,1.125,23400.0],["1992-03-04",1.1875,1.1875,1.0625,1.0625,3200.0],["1992-03-05",1.0625,1.0625,1.0625,1.0625,0.0],["1992-03-06",1.0625,1.125,1.0625,1.125,46600.0],["1992-03-09",1.125,1.125,1.125,1.125,0.0],["1992-03-10",1.125,1.125,1.125,1.125,0.0],["1992-03-11",0.9375,0.9375,0.9375,0.9375,11000.0],["1992-03-12",0.9375,1.0625,0.9375,1.0312,76000.0],["1992-03-13",0.9062,0.9375,0.9062,0.9375,14400.0],["1992-03-16",1.0625,1.0625,1.0625,1.0625,10000.0],["1992-03-17",1.0625,1.0625,1.0625,1.0625,0.0],["1992-03-18",0.9375,0.9375,0.9375,0.9375,4000.0],["1992-03-19",0.9688,1.0,0.9375,1.0,10000.0],["1992-03-20",0.9375,1.0,0.9375,1.0,33400.0],["1992-03-23",0.9375,0.9375,0.9375,0.9375,7000.0],["1992-03-24",1.0,1.0,0.9375,0.9375,32800.0],["1992-03-25",0.9375,0.9375,0.9375,0.9375,0.0],["1992-03-26",1.0,1.0,1.0,1.0,22200.0],["1992-03-27",1.0625,1.0625,0.9375,0.9688,70600.0],["1992-03-30",0.9375,1.125,0.9375,1.125,9000.0],["1992-03-31",1.125,1.125,1.0,1.125,33400.0],["1992-04-01",1.125,1.1875,1.0,1.0938,98200.0],["1992-04-02",1.0,1.0,1.0,1.0,2600.0],["1992-04-03",1.0,1.0,1.0,1.0,20000.0],["1992-04-06",1.0,1.0,1.0,1.0,12800.0],["1992-04-07",1.0,1.0,1.0,1.0,0.0],["1992-04-08",1.125,1.125,1.125,1.125,2000.0],["1992-04-09",1.0,1.0,1.0,1.0,7000.0],["1992-04-10",1.0,1.0,1.0,1.0,0.0],["1992-04-13",1.0,1.0,1.0,1.0,0.0],["1992-04-14",1.0,1.0,1.0,1.0,0.0],["1992-04-15",0.9375,0.9375,0.9375,0.9375,200.0],["1992-04-16",0.9375,0.9375,0.9375,0.9375,0.0],["1992-04-20",0.9375,0.9375,0.9375,0.9375,0.0],["1992-04-21",1.0,1.0,1.0,1.0,600.0],["1992-04-22",1.0625,1.0625,1.0625,1.0625,1000.0],["1992-04-23",1.0,1.0625,1.0,1.0625,15200.0],["1992-04-24",1.0625,1.0625,1.0625,1.0625,0.0],["1992-04-27",1.0625,1.0625,1.0625,1.0625,0.0],["1992-04-28",0.9688,0.9688,0.9688,0.9688,3400.0],["1992-04-29",0.9688,0.9688,0.9531,0.9531,11000.0],["1992-04-30",0.9375,0.9375,0.9375,0.9375,22000.0],["1992-05-01",0.9375,0.9375,0.9375,0.9375,0.0],["1992-05-04",0.9375,0.9375,0.9375,0.9375,0.0],["1992-05-05",1.0,1.0,0.9375,0.9375,1600.0],["1992-05-06",0.9844,0.9844,0.9844,0.9844,12000.0],["1992-05-07",0.9844,0.9844,0.9844,0.9844,0.0],["1992-05-08",0.9375,0.9375,0.9375,0.9375,4000.0],["1992-05-11",0.9375,0.9375,0.9375,0.9375,0.0],["1992-05-12",0.9375,0.9844,0.9375,0.9688,5000.0],["1992-05-13",0.9688,0.9688,0.9688,0.9688,0.0],["1992-05-14",0.9688,0.9688,0.9688,0.9688,0.0],["1992-05-15",0.9688,0.9688,0.9688,0.9688,0.0],["1992-05-18",0.9688,0.9688,0.9688,0.9688,0.0],["1992-05-19",0.9688,0.9688,0.9688,0.9688,0.0],["1992-05-20",0.9375,0.9375,0.9375,0.9375,2000.0],["1992-05-21",0.9375,0.9375,0.9375,0.9375,2000.0],["1992-05-22",0.9375,0.9375,0.9375,0.9375,1000.0],["1992-05-26",0.9375,0.9375,0.9375,0.9375,400.0],["1992-05-27",0.9375,0.9375,0.9375,0.9375,2000.0],["1992-05-28",0.9375,0.9375,0.9375,0.9375,0.0],["1992-05-29",0.9375,0.9375,0.9375,0.9375,0.0],["1992-06-01",0.9375,0.9375,0.9375,0.9375,0.0],["1992-06-02",0.9375,0.9375,0.9375,0.9375,0.0],["1992-06-03",0.9375,0.9375,0.9375,0.9375,0.0],["1992-06-04",1.0625,1.0625,1.0,1.0,4000.0],["1992-06-05",0.9375,0.9375,0.9375,0.9375,17000.0],["1992-06-08",0.9375,0.9375,0.9375,0.9375,1400.0],["1992-06-09",0.9375,0.9375,0.9375,0.9375,0.0],["1992-06-10",0.9688,0.9688,0.9688,0.9688,400.0],["1992-06-11",0.9688,0.9688,0.9688,0.9688,0.0],["1992-06-12",1.125,1.125,1.125,1.125,1000.0],["1992-06-15",1.125,1.125,1.125,1.125,0.0],["1992-06-16",0.9688,0.9844,0.9688,0.9844,7000.0],["1992-06-17",1.0,1.0,0.9375,0.9375,1400.0],["1992-06-18",0.9375,0.9375,0.9375,0.9375,0.0],["1992-06-19",0.9375,0.9375,0.9375,0.9375,0.0],["1992-06-22",0.9375,0.9375,0.9375,0.9375,4000.0],["1992-06-23",0.9375,0.9375,0.9375,0.9375,11200.0],["1992-06-24",1.0312,1.0312,1.0312,1.0312,600.0],["1992-06-25",0.9844,0.9844,0.9844,0.9844,1200.0],["1992-06-26",0.9844,0.9844,0.9844,0.9844,2000.0],["1992-06-29",0.9844,0.9844,0.9844,0.9844,4000.0],["1992-06-30",0.9844,0.9844,0.9844,0.9844,2000.0],["1992-07-01",0.9844,0.9844,0.9844,0.9844,6000.0],["1992-07-02",0.9844,0.9844,0.9844,0.9844,0.0],["1992-07-06",0.9844,0.9844,0.9375,0.9375,3000.0],["1992-07-07",0.9375,0.9375,0.9375,0.9375,2000.0],["1992-07-08",0.9844,0.9844,0.9375,0.9375,5400.0],["1992-07-09",0.9844,0.9844,0.9844,0.9844,1200.0],["1992-07-10",0.9844,0.9844,0.9844,0.9844,0.0],["1992-07-13",1.0312,1.0312,1.0312,1.0312,400.0],["1992-07-14",0.9844,0.9844,0.9375,0.9844,3600.0],["1992-07-15",0.9844,0.9844,0.9844,0.9844,0.0],["1992-07-16",0.9844,0.9844,0.9844,0.9844,0.0],["1992-07-17",0.9844,0.9844,0.9844,0.9844,0.0],["1992-07-20",0.9375,0.9375,0.9375,0.9375,5000.0],["1992-07-21",0.9375,0.9375,0.9375,0.9375,200.0],["1992-07-22",0.9375,0.9375,0.9375,0.9375,3000.0],["1992-07-23",0.9844,0.9844,0.9844,0.9844,5000.0],["1992-07-24",0.9375,0.9375,0.9375,0.9375,2000.0],["1992-07-27",0.875,0.875,0.875,0.875,4800.0],["1992-07-28",0.875,0.875,0.875,0.875,0.0],["1992-07-29",1.0,1.125,0.9375,1.125,21800.0],["1992-07-30",1.1562,1.1562,1.1562,1.1562,400.0],["1992-07-31",1.0938,1.1562,1.0938,1.125,8200.0],["1992-08-03",1.125,1.125,1.0938,1.0938,7800.0],["1992-08-04",1.0938,1.1875,1.0938,1.1875,7600.0],["1992-08-05",1.1875,1.1875,1.1875,1.1875,0.0],["1992-08-06",1.1562,1.1562,1.125,1.125,8000.0],["1992-08-07",1.125,1.125,1.125,1.125,4000.0],["1992-08-10",1.0938,1.0938,1.0938,1.0938,6000.0],["1992-08-11",1.0938,1.0938,1.0938,1.0938,1800.0],["1992-08-12",1.0938,1.0938,1.0938,1.0938,0.0],["1992-08-13",1.125,1.125,1.0625,1.0625,5000.0],["1992-08-14",1.0,1.0,1.0,1.0,2000.0],["1992-08-17",1.0,1.0,1.0,1.0,0.0],["1992-08-18",1.0,1.0625,0.9375,1.0625,51000.0],["1992-08-19",1.0625,1.0625,1.0625,1.0625,0.0],["1992-08-20",1.0625,1.0625,1.0625,1.0625,7600.0],["1992-08-21",1.0625,1.0625,0.9375,0.9375,14600.0],["1992-08-24",1.0,1.0,1.0,1.0,4000.0],["1992-08-25",1.0,1.0,1.0,1.0,0.0],["1992-08-26",1.0,1.0,1.0,1.0,0.0],["1992-08-27",1.0,1.0,1.0,1.0,0.0],["1992-08-28",1.0,1.0,1.0,1.0,0.0],["1992-08-31",1.0,1.0,1.0,1.0,0.0],["1992-09-01",1.0,1.0,1.0,1.0,0.0],["1992-09-02",1.0312,1.0312,1.0312,1.0312,4000.0],["1992-09-03",1.0312,1.0312,1.0312,1.0312,0.0],["1992-09-04",1.0312,1.0312,1.0312,1.0312,0.0],["1992-09-08",1.0312,1.0312,1.0312,1.0312,0.0],["1992-09-09",1.0312,1.0312,1.0312,1.0312,0.0],["1992-09-10",1.0625,1.0625,1.0625,1.0625,3800.0],["1992-09-11",1.0625,1.0625,1.0625,1.0625,0.0],["1992-09-14",1.0625,1.0625,0.875,1.0312,6000.0],["1992-09-15",1.0312,1.0312,1.0312,1.0312,0.0],["1992-09-16",1.0312,1.0312,1.0312,1.0312,0.0],["1992-09-17",1.0625,1.0625,0.9375,0.9375,11800.0],["1992-09-18",0.9375,0.9375,0.9375,0.9375,2000.0],["1992-09-21",1.0312,1.0312,1.0312,1.0312,3000.0],["1992-09-22",1.0312,1.0312,1.0312,1.0312,0.0],["1992-09-23",0.9375,0.9375,0.9375,0.9375,400.0],["1992-09-24",0.9375,0.9375,0.9375,0.9375,0.0],["1992-09-25",0.9375,0.9375,0.9375,0.9375,3200.0],["1992-09-28",0.9375,0.9375,0.9375,0.9375,0.0],["1992-09-29",0.9375,0.9375,0.9375,0.9375,1800.0],["1992-09-30",0.9375,0.9375,0.9375,0.9375,2000.0],["1992-10-01",1.0,1.0,1.0,1.0,800.0],["1992-10-02",0.9688,1.0,0.9375,0.9688,24000.0],["1992-10-05",0.9375,0.9375,0.9375,0.9375,1000.0],["1992-10-06",0.9375,0.9375,0.9375,0.9375,0.0],["1992-10-07",0.9375,0.9375,0.9375,0.9375,4000.0],["1992-10-08",0.9375,0.9375,0.9375,0.9375,0.0],["1992-10-09",0.9375,0.9375,0.9375,0.9375,0.0],["1992-10-12",0.9375,0.9375,0.9375,0.9375,0.0],["1992-10-13",0.9375,0.9375,0.9375,0.9375,2000.0],["1992-10-14",0.9375,0.9375,0.9375,0.9375,0.0],["1992-10-15",0.9844,0.9844,0.9844,0.9844,4000.0],["1992-10-16",0.9844,0.9844,0.9375,0.9375,4000.0],["1992-10-19",0.9375,0.9375,0.9375,0.9375,0.0],["1992-10-20",0.9375,0.9375,0.9375,0.9375,0.0],["1992-10-21",0.9375,0.9375,0.9375,0.9375,0.0],["1992-10-22",0.9688,1.0,0.9688,1.0,4400.0],["1992-10-23",1.0,1.0,1.0,1.0,7400.0],["1992-10-26",1.0,1.0,1.0,1.0,0.0],["1992-10-27",0.9375,0.9375,0.9375,0.9375,2800.0],["1992-10-28",0.9375,0.9375,0.9375,0.9375,2000.0],["1992-10-29",0.9375,0.9375,0.9375,0.9375,0.0],["1992-10-30",0.9375,0.9375,0.9375,0.9375,0.0],["1992-11-02",1.0625,1.125,1.0,1.0625,41000.0],["1992-11-03",1.125,1.1875,1.0625,1.125,14800.0],["1992-11-04",1.125,1.125,1.125,1.125,0.0],["1992-11-05",1.125,1.125,1.125,1.125,0.0],["1992-11-06",1.125,1.125,1.125,1.125,0.0],["1992-11-09",1.1875,1.2812,1.1562,1.25,36800.0],["1992-11-10",1.25,1.25,1.25,1.25,2000.0],["1992-11-11",1.3125,1.375,1.2188,1.3438,48200.0],["1992-11-12",1.4375,1.6875,1.4375,1.625,102800.0],["1992-11-13",1.625,1.6875,1.5625,1.6875,109000.0],["1992-11-16",1.6875,1.6875,1.5625,1.6875,181000.0],["1992-11-17",1.625,1.6875,1.5,1.625,27200.0],["1992-11-18",1.5625,1.5625,1.5,1.5,76400.0],["1992-11-19",1.5,1.5,1.5,1.5,1800.0],["1992-11-20",1.5312,1.625,1.5312,1.625,7800.0],["1992-11-23",1.5,1.5,1.5,1.5,800.0],["1992-11-24",1.5,1.5938,1.4375,1.5,30400.0],["1992-11-25",1.375,1.375,1.375,1.375,26000.0],["1992-11-27",1.5,1.5,1.5,1.5,2000.0],["1992-11-30",1.5,1.5,1.4688,1.4688,4000.0],["1992-12-01",1.5,1.5,1.4062,1.5,24000.0],["1992-12-02",1.5,1.5,1.4375,1.5,24400.0],["1992-12-03",1.5,1.5,1.5,1.5,0.0],["1992-12-04",1.5,1.5,1.5,1.5,0.0],["1992-12-07",1.5,1.5,1.5,1.5,0.0],["1992-12-08",1.4062,1.4062,1.4062,1.4062,2400.0],["1992-12-09",1.4062,1.4062,1.4062,1.4062,2000.0],["1992-12-10",1.4062,1.4062,1.4062,1.4062,0.0],["1992-12-11",1.4062,1.4062,1.4062,1.4062,0.0],["1992-12-14",1.5,1.5,1.5,1.5,4000.0],["1992-12-15",1.5,1.5,1.5,1.5,0.0],["1992-12-16",1.5,1.5,1.5,1.5,2000.0],["1992-12-17",1.375,1.4375,1.375,1.4375,12000.0],["1992-12-18",1.4375,1.4375,1.4375,1.4375,0.0],["1992-12-21",1.5,1.5,1.5,1.5,2000.0],["1992-12-22",1.375,1.5,1.375,1.5,2400.0],["1992-12-23",1.5,1.5,1.5,1.5,600.0],["1992-12-24",1.5,1.5,1.5,1.5,0.0],["1992-12-28",1.375,1.375,1.375,1.375,3200.0],["1992-12-29",1.375,1.375,1.375,1.375,1000.0],["1992-12-30",1.375,1.375,1.375,1.375,0.0],["1992-12-31",1.375,1.375,1.375,1.375,0.0],["1993-01-04",1.375,1.4062,1.375,1.4062,14400.0],["1993-01-05",1.4375,1.4375,1.4375,1.4375,2000.0],["1993-01-06",1.5,1.5625,1.4688,1.5625,132000.0],["1993-01-07",1.5625,1.5625,1.5625,1.5625,0.0],["1993-01-08",1.5,1.5625,1.5,1.5312,29200.0],["1993-01-11",1.625,1.625,1.5,1.5,5000.0],["1993-01-12",1.625,1.625,1.5938,1.5938,13400.0],["1993-01-13",1.5938,1.5938,1.5938,1.5938,0.0],["1993-01-14",1.625,1.7188,1.5625,1.625,53000.0],["1993-01-15",1.75,1.75,1.6875,1.7188,4400.0],["1993-01-18",1.6875,1.6875,1.625,1.625,17200.0],["1993-01-19",1.625,1.625,1.625,1.625,0.0],["1993-01-20",1.75,1.75,1.625,1.625,34000.0],["1993-01-21",1.6875,1.75,1.625,1.625,10600.0],["1993-01-22",1.625,1.6875,1.5625,1.5625,35400.0],["1993-01-25",1.5625,1.625,1.5625,1.625,17400.0],["1993-01-26",1.5,1.6875,1.5,1.6875,8600.0],["1993-01-27",1.6875,1.6875,1.6875,1.6875,0.0],["1993-01-28",1.5625,1.5625,1.5625,1.5625,1400.0],["1993-01-29",1.6875,1.6875,1.5625,1.5625,11000.0],["1993-02-01",1.6562,1.875,1.625,1.8125,65600.0],["1993-02-02",1.875,1.875,1.8125,1.8125,74600.0],["1993-02-03",1.8125,1.875,1.6875,1.7188,28600.0],["1993-02-04",1.7188,1.875,1.7188,1.875,22600.0],["1993-02-05",1.7188,1.7188,1.7188,1.7188,4000.0],["1993-02-08",1.6875,1.8125,1.6875,1.6875,38000.0],["1993-02-09",1.6875,1.6875,1.6875,1.6875,0.0],["1993-02-10",1.625,1.625,1.5625,1.5625,25200.0],["1993-02-11",1.5625,1.5625,1.5625,1.5625,0.0],["1993-02-12",1.5625,1.5625,1.5625,1.5625,400.0],["1993-02-16",1.5625,1.6562,1.5625,1.6562,6000.0],["1993-02-17",1.5,1.625,1.5,1.625,15200.0],["1993-02-18",1.625,1.625,1.625,1.625,0.0],["1993-02-19",1.5,1.5,1.5,1.5,5200.0],["1993-02-22",1.5938,1.625,1.5938,1.625,5600.0],["1993-02-23",1.625,1.625,1.4375,1.4375,9600.0],["1993-02-24",1.625,1.625,1.625,1.625,3000.0],["1993-02-25",1.625,1.625,1.625,1.625,0.0],["1993-02-26",1.625,1.625,1.625,1.625,10000.0],["1993-03-01",1.4375,1.4375,1.4375,1.4375,13000.0],["1993-03-02",1.4375,1.4375,1.4375,1.4375,0.0],["1993-03-03",1.4375,1.4375,1.4375,1.4375,1000.0],["1993-03-04",1.4375,1.4375,1.4375,1.4375,6000.0],["1993-03-05",1.5,1.5938,1.5,1.5938,29600.0],["1993-03-08",1.625,1.625,1.5,1.5,4000.0],["1993-03-09",1.5,1.5,1.5,1.5,3400.0],["1993-03-10",1.5,1.5,1.5,1.5,4000.0],["1993-03-11",1.5625,1.5625,1.4375,1.5,18000.0],["1993-03-12",1.375,1.4375,1.375,1.375,10200.0],["1993-03-15",1.4062,1.4062,1.4062,1.4062,4000.0],["1993-03-16",1.4062,1.4062,1.4062,1.4062,0.0],["1993-03-17",1.375,1.375,1.375,1.375,6000.0],["1993-03-18",1.5,1.5,1.375,1.375,2400.0],["1993-03-19",1.375,1.375,1.375,1.375,0.0],["1993-03-22",1.5,1.5625,1.5,1.5625,34000.0],["1993-03-23",1.5625,1.625,1.5,1.5,45000.0],["1993-03-24",1.6406,1.6406,1.4688,1.5938,16600.0],["1993-03-25",1.6875,1.875,1.625,1.8438,57600.0],["1993-03-26",1.75,1.75,1.75,1.75,2400.0],["1993-03-29",1.75,1.75,1.75,1.75,4000.0],["1993-03-30",1.7188,1.8125,1.7188,1.8125,12000.0],["1993-03-31",1.8125,1.8125,1.8125,1.8125,0.0],["1993-04-01",1.8125,1.8125,1.8125,1.8125,0.0],["1993-04-02",1.8125,1.8125,1.8125,1.8125,6000.0],["1993-04-05",1.7188,1.875,1.7188,1.7188,4400.0],["1993-04-06",1.7188,1.8125,1.6875,1.6875,4600.0],["1993-04-07",1.6875,1.6875,1.6875,1.6875,0.0],["1993-04-08",1.6875,1.6875,1.6875,1.6875,0.0],["1993-04-12",1.75,1.75,1.6875,1.6875,12000.0],["1993-04-13",1.875,1.875,1.625,1.625,26600.0],["1993-04-14",1.625,1.625,1.625,1.625,0.0],["1993-04-15",1.75,1.75,1.75,1.75,4000.0],["1993-04-16",1.75,1.75,1.7188,1.7188,5000.0],["1993-04-19",1.6875,1.6875,1.625,1.6875,13400.0],["1993-04-20",1.6562,1.6875,1.625,1.625,18200.0],["1993-04-21",1.6875,1.6875,1.6875,1.6875,10000.0],["1993-04-22",1.6875,1.75,1.6875,1.75,16000.0],["1993-04-23",1.7188,1.8125,1.7188,1.75,6400.0],["1993-04-26",1.75,1.75,1.75,1.75,1600.0],["1993-04-27",1.7812,1.7812,1.75,1.7812,11800.0],["1993-04-28",1.8125,1.8125,1.7812,1.7812,12200.0],["1993-04-29",1.75,1.7812,1.75,1.7812,30000.0],["1993-04-30",1.7812,1.7812,1.7812,1.7812,0.0],["1993-05-03",1.7812,1.7812,1.7812,1.7812,0.0],["1993-05-04",1.7812,1.7812,1.7812,1.7812,0.0],["1993-05-05",1.7812,1.7812,1.7812,1.7812,0.0],["1993-05-06",1.7812,1.7812,1.7812,1.7812,0.0],["1993-05-07",1.7812,1.7812,1.7812,1.7812,1200.0],["1993-05-10",1.7812,1.7812,1.7812,1.7812,0.0],["1993-05-11",1.7812,1.7812,1.7812,1.7812,0.0],["1993-05-12",1.7812,1.7812,1.7812,1.7812,0.0],["1993-05-13",1.6562,1.6562,1.625,1.625,8000.0],["1993-05-14",1.625,1.625,1.625,1.625,2000.0],["1993-05-17",1.625,1.625,1.625,1.625,0.0],["1993-05-18",1.625,1.625,1.625,1.625,0.0],["1993-05-19",1.7188,1.75,1.7188,1.75,20000.0],["1993-05-20",1.75,1.75,1.75,1.75,0.0],["1993-05-21",1.7188,1.75,1.7188,1.7188,19200.0],["1993-05-24",1.7188,1.8125,1.7188,1.7188,2200.0],["1993-05-25",1.7188,1.8125,1.7188,1.8125,17000.0],["1993-05-26",1.8125,1.8125,1.75,1.75,23200.0],["1993-05-27",1.75,1.75,1.75,1.75,1800.0],["1993-05-28",1.75,1.8438,1.75,1.8438,16800.0],["1993-06-01",1.75,1.875,1.75,1.75,16000.0],["1993-06-02",1.75,1.8438,1.75,1.8438,28400.0],["1993-06-03",1.75,1.75,1.75,1.75,9200.0],["1993-06-04",1.75,1.75,1.75,1.75,1200.0],["1993-06-07",1.75,1.8125,1.75,1.8125,61000.0],["1993-06-08",1.8125,2.0625,1.8125,1.9375,70200.0],["1993-06-09",2.0625,2.375,2.0,2.375,140200.0],["1993-06-10",2.4062,2.5,2.25,2.375,124000.0],["1993-06-11",2.4375,2.4375,2.25,2.2656,18400.0],["1993-06-14",2.25,2.4375,2.25,2.25,83000.0],["1993-06-15",2.375,2.375,2.1875,2.25,58200.0],["1993-06-16",2.125,2.125,2.125,2.125,1000.0],["1993-06-17",2.125,2.3125,2.125,2.3125,2200.0],["1993-06-18",2.125,2.125,2.125,2.125,2400.0],["1993-06-21",2.125,2.25,2.0625,2.25,13200.0],["1993-06-22",2.0625,2.1875,2.0,2.0,5400.0],["1993-06-23",2.1875,2.1875,2.0,2.0,10400.0],["1993-06-24",2.0,2.0,2.0,2.0,3800.0],["1993-06-25",2.0,2.125,2.0,2.125,12000.0],["1993-06-28",2.0,2.0,2.0,2.0,6600.0],["1993-06-29",2.125,2.125,2.125,2.125,9600.0],["1993-06-30",2.125,2.125,2.125,2.125,0.0],["1993-07-01",2.0,2.0,2.0,2.0,1200.0],["1993-07-02",2.0625,2.0625,2.0,2.0,13400.0],["1993-07-06",2.0,2.0,2.0,2.0,16200.0],["1993-07-07",2.0625,2.125,2.0625,2.125,15000.0],["1993-07-08",2.1875,2.1875,2.125,2.125,8000.0],["1993-07-09",2.0938,2.1562,2.0938,2.1562,5600.0],["1993-07-12",2.1875,2.1875,2.1875,2.1875,2000.0],["1993-07-13",2.125,2.125,2.0625,2.0625,4200.0],["1993-07-14",2.0625,2.0625,2.0625,2.0625,18400.0],["1993-07-15",2.1719,2.1875,2.1719,2.1875,10200.0],["1993-07-16",2.1875,2.1875,2.1875,2.1875,0.0],["1993-07-19",2.1875,2.1875,2.0625,2.0625,2400.0],["1993-07-20",2.0,2.0,2.0,2.0,1600.0],["1993-07-21",1.9375,2.0,1.9375,1.9375,4800.0],["1993-07-22",2.0,2.0,2.0,2.0,3000.0],["1993-07-23",2.0,2.0,2.0,2.0,6000.0],["1993-07-26",1.9375,1.9375,1.9375,1.9375,2000.0],["1993-07-27",1.9375,2.125,1.9375,2.125,3000.0],["1993-07-28",2.125,2.1875,2.0625,2.125,15800.0],["1993-07-29",2.0625,2.0625,2.0625,2.0625,400.0],["1993-07-30",2.0625,2.0625,2.0625,2.0625,800.0],["1993-08-02",2.1875,2.1875,2.1875,2.1875,1400.0],["1993-08-03",2.1875,2.1875,2.125,2.1875,9400.0],["1993-08-04",2.125,2.3125,2.125,2.3125,103000.0],["1993-08-05",2.4062,2.5,2.375,2.5,27400.0],["1993-08-06",2.4062,2.625,2.4062,2.625,50200.0],["1993-08-09",2.625,2.625,2.4375,2.5,44000.0],["1993-08-10",2.5,2.5,2.4375,2.4688,20400.0],["1993-08-11",2.5,2.5,2.375,2.4375,42200.0],["1993-08-12",2.375,2.4375,2.375,2.4062,56000.0],["1993-08-13",2.4375,2.4375,2.4375,2.4375,400.0],["1993-08-16",2.375,2.375,2.375,2.375,8000.0],["1993-08-17",2.375,2.4375,2.375,2.4375,27400.0],["1993-08-18",2.4062,2.4375,2.375,2.4375,27600.0],["1993-08-19",2.4375,2.5,2.4062,2.5,36600.0],["1993-08-20",2.4688,2.5,2.4062,2.4062,10000.0],["1993-08-23",2.4375,2.5,2.4062,2.4688,28200.0],["1993-08-24",2.625,2.875,2.625,2.625,146200.0],["1993-08-25",2.625,2.75,2.625,2.75,26600.0],["1993-08-26",2.625,2.75,2.625,2.6875,41400.0],["1993-08-27",2.625,2.75,2.625,2.75,14800.0],["1993-08-30",2.75,2.75,2.625,2.625,14400.0],["1993-08-31",2.75,2.75,2.4375,2.4375,62400.0],["1993-09-01",2.4375,2.5625,2.4375,2.5625,17400.0],["1993-09-02",2.4375,2.625,2.4375,2.5,41200.0],["1993-09-03",2.5,2.625,2.5,2.625,81600.0],["1993-09-07",2.625,2.625,2.625,2.625,3000.0],["1993-09-08",2.5,2.5,2.4375,2.4375,47000.0],["1993-09-09",2.375,2.375,2.375,2.375,4000.0],["1993-09-10",2.375,2.5,2.375,2.5,9600.0],["1993-09-13",2.375,2.5,2.375,2.5,7600.0],["1993-09-14",2.375,2.5625,2.375,2.5625,22000.0],["1993-09-15",2.5,2.5,2.375,2.375,11000.0],["1993-09-16",2.375,2.375,2.375,2.375,2200.0],["1993-09-17",2.375,2.375,2.375,2.375,7200.0],["1993-09-20",2.375,2.375,2.375,2.375,17400.0],["1993-09-21",2.3125,2.375,2.25,2.375,8800.0],["1993-09-22",2.375,2.375,2.375,2.375,10000.0],["1993-09-23",2.25,2.4375,2.25,2.25,7600.0],["1993-09-24",2.25,2.4375,2.25,2.4375,40200.0],["1993-09-27",2.3125,2.4375,2.1875,2.1875,32400.0],["1993-09-28",2.375,2.375,2.125,2.125,34200.0],["1993-09-29",2.375,2.375,2.125,2.125,52600.0],["1993-09-30",2.125,2.1562,2.125,2.125,44400.0],["1993-10-01",2.125,2.125,2.125,2.125,0.0],["1993-10-04",2.125,2.125,2.125,2.125,0.0],["1993-10-05",2.125,2.125,2.125,2.125,0.0],["1993-10-06",2.125,2.2188,2.125,2.2188,13000.0],["1993-10-07",2.2188,2.3125,2.0625,2.3125,39600.0],["1993-10-08",2.375,2.375,2.0938,2.0938,6200.0],["1993-10-11",2.0938,2.0938,2.0938,2.0938,0.0],["1993-10-12",2.25,2.25,2.0625,2.0625,47000.0],["1993-10-13",2.25,2.25,2.0625,2.0938,23600.0],["1993-10-14",2.125,2.375,2.125,2.375,9800.0],["1993-10-15",2.25,2.25,2.25,2.25,12000.0],["1993-10-18",2.25,2.25,2.25,2.25,0.0],["1993-10-19",2.25,2.25,2.25,2.25,0.0],["1993-10-20",2.125,2.375,2.125,2.375,9000.0],["1993-10-21",2.375,2.375,2.125,2.25,44200.0],["1993-10-22",2.125,2.125,2.125,2.125,4000.0],["1993-10-25",2.125,2.375,2.125,2.375,5600.0],["1993-10-26",2.0625,2.0625,2.0625,2.0625,600.0],["1993-10-27",2.0625,2.0625,2.0625,2.0625,1800.0],["1993-10-28",2.0625,2.0625,2.0625,2.0625,0.0],["1993-10-29",2.0938,2.0938,2.0625,2.0625,10000.0],["1993-11-01",2.0625,2.0625,2.0625,2.0625,0.0],["1993-11-02",2.0625,2.0938,2.0625,2.0938,5600.0],["1993-11-03",2.0625,2.0938,2.0625,2.0938,7000.0],["1993-11-04",2.0938,2.0938,2.0938,2.0938,0.0],["1993-11-05",2.0625,2.0938,2.0,2.0,7200.0],["1993-11-08",2.0,2.0,2.0,2.0,400.0],["1993-11-09",2.0,2.25,2.0,2.0,2800.0],["1993-11-10",2.0,2.0,1.875,1.875,15800.0],["1993-11-11",1.875,1.875,1.875,1.875,0.0],["1993-11-12",1.875,1.875,1.875,1.875,0.0],["1993-11-15",1.875,2.0625,1.8438,2.0625,110800.0],["1993-11-16",2.0,2.0,2.0,2.0,200.0],["1993-11-17",2.1875,2.1875,2.0312,2.1875,19600.0],["1993-11-18",2.0,2.1875,2.0,2.1875,6200.0],["1993-11-19",1.9375,1.9688,1.9375,1.9375,20400.0],["1993-11-22",1.9375,1.9375,1.9375,1.9375,0.0],["1993-11-23",1.9375,1.9375,1.9375,1.9375,200.0],["1993-11-24",1.9375,1.9375,1.9375,1.9375,4400.0],["1993-11-26",1.9375,1.9375,1.9375,1.9375,0.0],["1993-11-29",1.9375,1.9375,1.9375,1.9375,0.0],["1993-11-30",1.9375,1.9375,1.9375,1.9375,400.0],["1993-12-01",1.9375,1.9375,1.9375,1.9375,0.0],["1993-12-02",1.9375,1.9375,1.9375,1.9375,0.0],["1993-12-03",2.125,2.125,1.9375,1.9375,18200.0],["1993-12-06",1.875,1.875,1.8125,1.8125,5600.0],["1993-12-07",1.9375,1.9375,1.8125,1.9062,9600.0],["1993-12-08",1.9375,1.9375,1.9375,1.9375,13400.0],["1993-12-09",1.9375,1.9375,1.875,1.875,6600.0],["1993-12-10",1.875,1.875,1.875,1.875,0.0],["1993-12-13",1.875,1.875,1.875,1.875,0.0],["1993-12-14",1.8125,1.8125,1.8125,1.8125,4000.0],["1993-12-15",1.8125,1.8125,1.8125,1.8125,2000.0],["1993-12-16",1.8125,1.8125,1.8125,1.8125,0.0],["1993-12-17",1.8125,1.8125,1.8125,1.8125,800.0],["1993-12-20",1.8125,1.8125,1.8125,1.8125,2200.0],["1993-12-21",1.8125,1.8125,1.8125,1.8125,2400.0],["1993-12-22",1.8125,1.8125,1.8125,1.8125,3200.0],["1993-12-23",1.8438,1.8438,1.8438,1.8438,20000.0],["1993-12-27",1.8125,1.8125,1.8125,1.8125,3000.0],["1993-12-28",1.8125,1.9062,1.8125,1.9062,12000.0],["1993-12-29",1.9062,1.9062,1.9062,1.9062,4000.0],["1993-12-30",1.8125,1.8125,1.8125,1.8125,3200.0],["1993-12-31",2.0,2.0,2.0,2.0,2000.0],["1994-01-03",1.8125,1.8125,1.8125,1.8125,400.0],["1994-01-04",1.8125,1.8125,1.8125,1.8125,0.0],["1994-01-05",1.9062,1.9062,1.9062,1.9062,2800.0],["1994-01-06",1.875,1.875,1.875,1.875,6000.0],["1994-01-07",1.875,1.875,1.875,1.875,0.0],["1994-01-10",1.875,1.875,1.875,1.875,0.0],["1994-01-11",2.0,2.0,1.875,2.0,18200.0],["1994-01-12",2.0,2.125,1.9062,2.0312,31600.0],["1994-01-13",2.125,2.1875,2.0625,2.1875,21000.0],["1994-01-14",2.2188,2.2188,2.2188,2.2188,6400.0],["1994-01-17",2.2188,2.2188,2.2188,2.2188,0.0],["1994-01-18",2.2188,2.2188,2.2188,2.2188,0.0],["1994-01-19",2.1562,2.1562,2.0625,2.0938,4400.0],["1994-01-20",2.0938,2.0938,2.0938,2.0938,0.0],["1994-01-21",2.0938,2.0938,2.0938,2.0938,0.0],["1994-01-24",2.0,2.0,2.0,2.0,600.0],["1994-01-25",2.0,2.0,2.0,2.0,2000.0],["1994-01-26",2.0,2.0,2.0,2.0,6800.0],["1994-01-27",2.0,2.125,2.0,2.125,7200.0],["1994-01-28",2.125,2.375,2.125,2.2812,36000.0],["1994-01-31",2.375,2.5,2.25,2.4375,26400.0],["1994-02-01",2.3125,2.6875,2.3125,2.625,56800.0],["1994-02-02",2.8125,2.8125,2.5625,2.625,33800.0],["1994-02-03",2.5625,2.5625,2.5,2.5,29000.0],["1994-02-04",2.625,2.625,2.4062,2.625,25200.0],["1994-02-07",2.625,2.625,2.625,2.625,0.0],["1994-02-08",2.4375,2.4375,2.4375,2.4375,2000.0],["1994-02-09",2.4375,2.4375,2.4375,2.4375,800.0],["1994-02-10",2.4375,2.5,2.25,2.4375,48800.0],["1994-02-11",2.25,2.4375,2.1875,2.1875,13600.0],["1994-02-14",2.375,2.4375,2.25,2.25,9000.0],["1994-02-15",2.25,2.4375,2.25,2.4375,2200.0],["1994-02-16",2.4375,2.4375,2.25,2.25,5600.0],["1994-02-17",2.4375,2.4375,2.25,2.25,4400.0],["1994-02-18",2.25,2.25,2.1875,2.1875,13000.0],["1994-02-22",2.1875,2.25,2.125,2.125,24400.0],["1994-02-23",2.125,2.125,2.125,2.125,0.0],["1994-02-24",2.25,2.25,2.25,2.25,1800.0],["1994-02-25",2.25,2.25,2.25,2.25,0.0],["1994-02-28",2.25,2.25,2.25,2.25,0.0],["1994-03-01",2.25,2.25,2.25,2.25,2000.0],["1994-03-02",2.125,2.125,2.125,2.125,3200.0],["1994-03-03",2.125,2.125,2.125,2.125,1600.0],["1994-03-04",2.125,2.125,2.125,2.125,0.0],["1994-03-07",2.125,2.125,2.125,2.125,1400.0],["1994-03-08",2.125,2.125,2.125,2.125,0.0],["1994-03-09",2.125,2.125,2.125,2.125,2000.0],["1994-03-10",2.125,2.125,2.125,2.125,0.0],["1994-03-11",2.25,2.25,2.25,2.25,2000.0],["1994-03-14",2.125,2.25,2.125,2.125,4800.0],["1994-03-15",2.125,2.125,2.125,2.125,12200.0],["1994-03-16",2.125,2.125,2.125,2.125,600.0],["1994-03-17",2.125,2.125,2.125,2.125,2000.0],["1994-03-18",2.125,2.125,2.125,2.125,0.0],["1994-03-21",2.125,2.3125,2.125,2.3125,5000.0],["1994-03-22",2.3125,2.3125,2.3125,2.3125,5000.0],["1994-03-23",2.3125,2.3125,2.3125,2.3125,0.0],["1994-03-24",2.1406,2.1406,2.1406,2.1406,16000.0],["1994-03-25",2.125,2.125,2.125,2.125,1000.0],["1994-03-28",2.125,2.125,2.125,2.125,0.0],["1994-03-29",2.125,2.3125,2.125,2.3125,19800.0],["1994-03-30",2.125,2.125,2.125,2.125,2000.0],["1994-03-31",2.125,2.1406,2.125,2.125,8600.0],["1994-04-04",2.125,2.125,2.0,2.0,3200.0],["1994-04-05",2.0,2.0,2.0,2.0,0.0],["1994-04-06",2.0,2.0,2.0,2.0,0.0],["1994-04-07",2.0,2.0,2.0,2.0,0.0],["1994-04-08",2.0,2.0,2.0,2.0,200.0],["1994-04-11",2.0,2.0,2.0,2.0,0.0],["1994-04-12",2.0,2.0156,2.0,2.0,6000.0],["1994-04-13",2.0312,2.25,2.0312,2.25,1800.0],["1994-04-14",2.0,2.0,2.0,2.0,1800.0],["1994-04-15",2.0156,2.0156,2.0156,2.0156,1800.0],["1994-04-18",2.0,2.0,2.0,2.0,200.0],["1994-04-19",2.125,2.1875,2.0,2.0625,27000.0],["1994-04-20",2.0625,2.0625,2.0625,2.0625,0.0],["1994-04-21",2.0312,2.1875,2.0312,2.1875,2200.0],["1994-04-22",2.0312,2.0312,2.0312,2.0312,2000.0],["1994-04-25",2.0625,2.0625,2.0625,2.0625,2000.0],["1994-04-26",2.0625,2.0625,2.0625,2.0625,0.0],["1994-04-28",2.0625,2.0625,2.0625,2.0625,4400.0],["1994-04-29",2.0625,2.0625,2.0625,2.0625,0.0],["1994-05-02",2.0625,2.25,2.0625,2.25,14000.0],["1994-05-03",2.25,2.25,2.25,2.25,0.0],["1994-05-04",2.25,2.25,2.25,2.25,0.0],["1994-05-05",2.1875,2.1875,2.1875,2.1875,2800.0],["1994-05-06",2.1875,2.1875,2.1875,2.1875,0.0],["1994-05-09",2.25,2.25,2.25,2.25,600.0],["1994-05-10",2.0,2.0,2.0,2.0,14600.0],["1994-05-11",2.0,2.2812,2.0,2.2188,13400.0],["1994-05-12",2.0,2.0,2.0,2.0,1000.0],["1994-05-13",2.0,2.0,2.0,2.0,400.0],["1994-05-16",2.2188,2.2188,2.0,2.2188,4600.0],["1994-05-17",2.0,2.25,2.0,2.2188,3200.0],["1994-05-18",2.2188,2.2188,2.2188,2.2188,0.0],["1994-05-19",2.0,2.0,2.0,2.0,1000.0],["1994-05-20",2.125,2.125,2.0,2.0,3200.0],["1994-05-23",2.0,2.2188,2.0,2.2188,5200.0],["1994-05-24",2.2188,2.2188,2.2188,2.2188,0.0],["1994-05-25",2.0,2.0,2.0,2.0,3000.0],["1994-05-26",2.0156,2.0156,2.0156,2.0156,4000.0],["1994-05-27",2.0,2.1875,1.9375,2.0,32400.0],["1994-05-31",2.125,2.125,2.125,2.125,2000.0],["1994-06-01",2.0,2.0625,2.0,2.0,5600.0],["1994-06-02",2.0,2.0156,2.0,2.0156,3600.0],["1994-06-03",2.0156,2.0156,2.0156,2.0156,0.0],["1994-06-06",2.0156,2.0156,2.0156,2.0156,0.0],["1994-06-07",2.0,2.0,2.0,2.0,800.0],["1994-06-08",2.0,2.0,2.0,2.0,0.0],["1994-06-09",2.0625,2.25,2.0625,2.2188,30000.0],["1994-06-10",2.3125,2.3125,2.2188,2.2188,5200.0],["1994-06-13",2.1875,2.3125,2.1875,2.3125,15200.0],["1994-06-14",2.1875,2.1875,2.1875,2.1875,1000.0],["1994-06-15",2.25,2.2812,2.1875,2.1875,14600.0],["1994-06-16",2.1875,2.25,2.1875,2.25,39000.0],["1994-06-17",2.1875,2.1875,2.1875,2.1875,800.0],["1994-06-20",1.875,2.0,1.375,1.5,61800.0],["1994-06-21",1.75,1.9062,1.625,1.875,209000.0],["1994-06-22",1.8438,1.9375,1.75,1.875,61200.0],["1994-06-23",2.0,2.0,1.75,1.75,69200.0],["1994-06-24",1.875,1.875,1.625,1.875,78200.0],["1994-06-27",1.875,1.875,1.75,1.75,11800.0],["1994-06-28",1.75,1.875,1.75,1.875,6800.0],["1994-06-29",1.875,1.875,1.75,1.75,1200.0],["1994-06-30",1.75,1.75,1.75,1.75,5400.0],["1994-07-01",1.75,1.75,1.75,1.75,400.0],["1994-07-05",1.75,1.75,1.75,1.75,200.0],["1994-07-06",1.75,1.75,1.6875,1.6875,4600.0],["1994-07-07",1.6875,1.6875,1.6875,1.6875,0.0],["1994-07-08",1.6875,1.875,1.6875,1.875,1200.0],["1994-07-11",1.6875,1.6875,1.6875,1.6875,2000.0],["1994-07-12",1.6875,1.6875,1.6875,1.6875,0.0],["1994-07-13",1.6875,1.875,1.6875,1.875,2600.0],["1994-07-14",1.875,1.875,1.875,1.875,0.0],["1994-07-15",1.875,1.875,1.875,1.875,0.0],["1994-07-18",2.0,2.0,1.7812,1.7812,9800.0],["1994-07-19",1.75,1.8125,1.6875,1.8125,5600.0],["1994-07-20",1.875,2.0,1.875,1.9375,6200.0],["1994-07-21",1.9375,1.9375,1.9375,1.9375,0.0],["1994-07-22",1.6875,2.0,1.6875,1.875,19800.0],["1994-07-25",1.6875,1.8125,1.6875,1.8125,1200.0],["1994-07-26",1.8125,1.8125,1.8125,1.8125,0.0],["1994-07-27",1.8125,1.8125,1.8125,1.8125,0.0],["1994-07-28",1.6875,1.6875,1.6875,1.6875,20000.0],["1994-07-29",1.6875,1.6875,1.6875,1.6875,0.0],["1994-08-01",1.6875,1.8125,1.6875,1.8125,1800.0],["1994-08-02",1.8125,1.8125,1.8125,1.8125,0.0],["1994-08-03",2.0,2.0,1.875,1.9688,65400.0],["1994-08-04",2.0625,2.0625,1.9688,1.9688,8000.0],["1994-08-05",1.875,2.0,1.625,1.625,79400.0],["1994-08-08",1.625,1.625,1.625,1.625,0.0],["1994-08-09",1.75,1.75,1.75,1.75,5600.0],["1994-08-10",1.625,1.625,1.625,1.625,2000.0],["1994-08-11",1.8438,1.8438,1.6875,1.6875,5200.0],["1994-08-12",1.6875,1.6875,1.6875,1.6875,0.0],["1994-08-15",1.625,1.625,1.625,1.625,600.0],["1994-08-16",1.625,1.625,1.625,1.625,4000.0],["1994-08-17",1.625,1.625,1.625,1.625,7600.0],["1994-08-18",1.6875,1.8125,1.6875,1.8125,14600.0],["1994-08-19",1.8125,1.8125,1.8125,1.8125,0.0],["1994-08-22",1.625,1.625,1.625,1.625,2000.0],["1994-08-23",1.625,1.625,1.625,1.625,0.0],["1994-08-24",1.625,1.625,1.625,1.625,4200.0],["1994-08-25",1.625,1.6875,1.625,1.625,8400.0],["1994-08-26",1.75,1.75,1.75,1.75,1000.0],["1994-08-29",1.7812,1.875,1.7812,1.875,19800.0],["1994-08-30",1.7656,1.7656,1.625,1.7656,23200.0],["1994-08-31",1.625,1.625,1.625,1.625,12600.0],["1994-09-01",1.625,1.75,1.625,1.75,4200.0],["1994-09-02",1.875,1.875,1.625,1.6875,29200.0],["1994-09-06",1.75,1.75,1.5,1.6875,18400.0],["1994-09-07",1.6875,1.6875,1.6875,1.6875,0.0],["1994-09-08",1.875,1.875,1.875,1.875,200.0],["1994-09-09",1.625,1.6562,1.625,1.6562,16000.0],["1994-09-12",1.625,1.625,1.625,1.625,1400.0],["1994-09-13",1.625,1.625,1.625,1.625,1400.0],["1994-09-14",1.625,1.625,1.625,1.625,0.0],["1994-09-15",1.6875,1.6875,1.625,1.625,3000.0],["1994-09-16",1.875,1.875,1.625,1.75,6000.0],["1994-09-19",1.625,1.625,1.625,1.625,2000.0],["1994-09-20",1.625,1.625,1.625,1.625,0.0],["1994-09-21",1.625,1.625,1.625,1.625,0.0],["1994-09-22",1.625,1.625,1.625,1.625,0.0],["1994-09-23",1.625,1.625,1.625,1.625,200.0],["1994-09-26",1.625,1.625,1.625,1.625,0.0],["1994-09-27",1.625,1.625,1.625,1.625,800.0],["1994-09-28",1.625,1.625,1.625,1.625,0.0],["1994-09-29",1.625,1.625,1.625,1.625,200.0],["1994-09-30",1.875,1.875,1.75,1.75,4000.0],["1994-10-03",1.625,1.625,1.625,1.625,800.0],["1994-10-04",1.625,1.625,1.625,1.625,0.0],["1994-10-05",1.625,1.625,1.625,1.625,0.0],["1994-10-06",1.625,1.625,1.625,1.625,0.0],["1994-10-07",1.625,1.625,1.625,1.625,0.0],["1994-10-10",1.75,1.875,1.75,1.8438,35600.0],["1994-10-11",1.8438,1.8438,1.8438,1.8438,0.0],["1994-10-12",1.875,1.875,1.75,1.75,33000.0],["1994-10-13",1.8125,1.9062,1.75,1.875,26400.0],["1994-10-14",1.875,1.875,1.875,1.875,0.0],["1994-10-17",1.875,1.875,1.875,1.875,0.0],["1994-10-18",1.8125,2.0,1.8125,2.0,61000.0],["1994-10-19",2.0,2.0,2.0,2.0,0.0],["1994-10-20",1.9375,1.9375,1.9375,1.9375,1800.0],["1994-10-21",2.0,2.0,2.0,2.0,24400.0],["1994-10-24",2.1094,2.1094,2.0,2.0,8600.0],["1994-10-25",2.0,2.0,2.0,2.0,1000.0],["1994-10-26",2.0,2.0,2.0,2.0,20800.0],["1994-10-27",2.0,2.375,2.0,2.3438,80400.0],["1994-10-28",2.1875,2.4375,2.1875,2.375,24400.0],["1994-10-31",2.25,2.4375,2.1875,2.4375,24200.0],["1994-11-01",2.375,2.375,2.1875,2.375,26600.0],["1994-11-02",2.2188,2.375,2.1875,2.25,23200.0],["1994-11-03",2.1875,2.375,2.1875,2.3125,8600.0],["1994-11-04",2.25,2.25,2.1875,2.1875,10000.0],["1994-11-07",2.1875,2.1875,2.1875,2.1875,0.0],["1994-11-08",2.125,2.125,2.0625,2.0625,27000.0],["1994-11-09",2.0625,2.0625,2.0625,2.0625,10000.0],["1994-11-10",2.0938,2.25,2.0625,2.0938,215400.0],["1994-11-11",2.0625,2.0625,2.0625,2.0625,400.0],["1994-11-14",2.0625,2.0625,2.0625,2.0625,0.0],["1994-11-15",2.0938,2.0938,2.0625,2.0625,7000.0],["1994-11-16",2.0625,2.0625,2.0625,2.0625,0.0],["1994-11-17",2.0625,2.0625,2.0625,2.0625,400.0],["1994-11-18",2.0625,2.0625,2.0625,2.0625,4000.0],["1994-11-21",2.0625,2.0938,2.0625,2.0938,9000.0],["1994-11-22",2.0625,2.0625,2.0625,2.0625,2000.0],["1994-11-23",2.0625,2.0625,2.0625,2.0625,0.0],["1994-11-25",2.25,2.25,2.25,2.25,5000.0],["1994-11-28",2.125,2.25,2.125,2.25,11000.0],["1994-11-29",2.25,2.25,2.25,2.25,0.0],["1994-11-30",2.125,2.25,2.125,2.1875,9200.0],["1994-12-01",2.125,2.125,2.125,2.125,7000.0],["1994-12-02",2.1562,2.25,2.0625,2.25,28000.0],["1994-12-05",2.25,2.25,2.25,2.25,0.0],["1994-12-06",2.0625,2.0625,2.0625,2.0625,800.0],["1994-12-07",2.0625,2.0625,2.0625,2.0625,3600.0],["1994-12-08",2.0625,2.0781,2.0625,2.0781,23000.0],["1994-12-09",2.0781,2.0781,2.0781,2.0781,0.0],["1994-12-12",2.0625,2.0625,2.0625,2.0625,1200.0],["1994-12-13",2.0625,2.0625,2.0625,2.0625,0.0],["1994-12-14",2.0625,2.0938,2.0625,2.0625,28000.0],["1994-12-15",2.0625,2.0938,2.0625,2.0625,35600.0],["1994-12-16",2.25,2.25,2.1875,2.25,20000.0],["1994-12-19",2.25,2.25,2.25,2.25,0.0],["1994-12-20",2.125,2.1875,2.125,2.1875,10800.0],["1994-12-21",2.125,2.125,2.125,2.125,9000.0],["1994-12-22",2.125,2.125,2.125,2.125,2000.0],["1994-12-23",2.125,2.125,2.125,2.125,5400.0],["1994-12-27",2.125,2.1562,2.125,2.125,47600.0],["1994-12-28",2.125,2.125,2.125,2.125,4000.0],["1994-12-29",2.1875,2.25,2.125,2.125,5000.0],["1994-12-30",2.125,2.125,2.125,2.125,8000.0],["1995-01-03",2.125,2.125,2.125,2.125,0.0],["1995-01-04",2.125,2.125,2.125,2.125,0.0],["1995-01-05",2.25,2.25,2.125,2.125,14800.0],["1995-01-06",2.125,2.125,2.125,2.125,6800.0],["1995-01-09",2.125,2.125,2.125,2.125,2000.0],["1995-01-10",2.125,2.125,2.125,2.125,7000.0],["1995-01-11",2.1562,2.1562,2.125,2.125,42000.0],["1995-01-12",2.125,2.25,2.125,2.125,3000.0],["1995-01-13",2.125,2.125,2.125,2.125,0.0],["1995-01-16",2.125,2.125,2.125,2.125,0.0],["1995-01-17",2.125,2.125,2.125,2.125,0.0],["1995-01-18",2.125,2.125,2.125,2.125,1000.0],["1995-01-19",2.125,2.125,2.125,2.125,2000.0],["1995-01-20",2.25,2.25,2.25,2.25,1000.0],["1995-01-23",2.125,2.4688,2.125,2.4375,152200.0],["1995-01-24",2.4688,2.5,2.375,2.5,58600.0],["1995-01-25",2.5,2.5,2.375,2.375,5600.0],["1995-01-26",2.375,2.625,2.375,2.625,28600.0],["1995-01-27",2.75,3.0,2.5,3.0,36600.0],["1995-01-30",3.0,3.0,2.75,2.75,22400.0],["1995-01-31",2.75,3.0,2.75,3.0,7600.0],["1995-02-01",2.8125,2.8125,2.75,2.75,26000.0],["1995-02-02",2.625,2.875,2.625,2.875,6200.0],["1995-02-03",2.625,2.625,2.625,2.625,2000.0],["1995-02-06",2.625,2.8125,2.625,2.8125,2200.0],["1995-02-07",2.75,2.75,2.625,2.625,16000.0],["1995-02-08",2.625,2.75,2.625,2.75,13600.0],["1995-02-09",2.625,2.6562,2.625,2.625,26800.0],["1995-02-10",2.625,2.625,2.625,2.625,0.0],["1995-02-13",2.625,2.625,2.625,2.625,2200.0],["1995-02-14",2.625,2.625,2.625,2.625,400.0],["1995-02-15",2.625,2.625,2.625,2.625,200.0],["1995-02-16",2.625,2.625,2.625,2.625,2000.0],["1995-02-17",2.625,2.625,2.625,2.625,3200.0],["1995-02-21",2.5,2.5,2.5,2.5,2800.0],["1995-02-22",2.5,2.6875,2.5,2.6875,4600.0],["1995-02-23",2.5,2.5,2.5,2.5,2000.0],["1995-02-24",2.5625,2.5625,2.5,2.5625,20000.0],["1995-02-27",2.5,2.5,2.5,2.5,8000.0],["1995-02-28",2.5,2.625,2.5,2.625,21200.0],["1995-03-01",2.5,2.5,2.5,2.5,1200.0],["1995-03-02",2.5,2.5,2.5,2.5,8400.0],["1995-03-03",2.5,2.5,2.5,2.5,10600.0],["1995-03-06",2.5,2.5,2.5,2.5,0.0],["1995-03-07",2.5,2.5,2.5,2.5,0.0],["1995-03-08",2.5,2.5,2.5,2.5,4000.0],["1995-03-09",2.5,2.5625,2.5,2.5625,13200.0],["1995-03-10",2.5,2.5,2.5,2.5,19000.0],["1995-03-13",2.5,2.5,2.5,2.5,0.0],["1995-03-14",2.5,2.5,2.5,2.5,0.0],["1995-03-15",2.5,2.5,2.5,2.5,1400.0],["1995-03-16",2.5312,2.5312,2.5312,2.5312,2000.0],["1995-03-17",2.5625,2.625,2.5625,2.625,12000.0],["1995-03-20",2.5,2.625,2.5,2.625,58600.0],["1995-03-21",2.625,2.625,2.625,2.625,6200.0],["1995-03-22",2.5,2.5,2.5,2.5,2000.0],["1995-03-23",2.5,2.5,2.5,2.5,5600.0],["1995-03-24",2.5,2.5,2.5,2.5,2400.0],["1995-03-27",2.5,2.5,2.5,2.5,0.0],["1995-03-28",2.5,2.5,2.5,2.5,600.0],["1995-03-29",2.5938,2.5938,2.5,2.5625,37000.0],["1995-03-30",2.5,2.5625,2.5,2.5625,14400.0],["1995-03-31",2.6562,2.6562,2.6562,2.6562,7000.0],["1995-04-03",2.6562,2.6562,2.6562,2.6562,0.0],["1995-04-04",2.5,2.5,2.5,2.5,400.0],["1995-04-05",2.75,2.75,2.75,2.75,200.0],["1995-04-06",2.75,2.75,2.75,2.75,0.0],["1995-04-07",2.75,2.75,2.75,2.75,0.0],["1995-04-10",2.75,2.75,2.75,2.75,0.0],["1995-04-11",2.75,2.75,2.75,2.75,0.0],["1995-04-12",2.5,2.5,2.5,2.5,2000.0],["1995-04-13",2.5,2.5,2.5,2.5,0.0],["1995-04-17",2.5,2.5,2.5,2.5,600.0],["1995-04-18",2.5,2.625,2.5,2.625,4400.0],["1995-04-19",2.5,2.5,2.5,2.5,600.0],["1995-04-20",2.5,2.75,2.5,2.75,6600.0],["1995-04-21",2.5,2.5,2.5,2.5,800.0],["1995-04-24",2.5,2.5,2.5,2.5,0.0],["1995-04-25",2.5,2.5,2.5,2.5,800.0],["1995-04-26",2.5,2.5,2.5,2.5,0.0],["1995-04-27",2.5,2.5,2.5,2.5,2000.0],["1995-04-28",2.5625,2.5625,2.5625,2.5625,2000.0],["1995-05-01",2.5,2.5,2.5,2.5,4800.0],["1995-05-02",2.5,2.5,2.5,2.5,400.0],["1995-05-03",2.625,2.75,2.625,2.75,19000.0],["1995-05-04",2.5625,2.5625,2.5625,2.5625,1600.0],["1995-05-05",2.5625,2.5625,2.5625,2.5625,1000.0],["1995-05-08",2.5625,2.5625,2.5625,2.5625,600.0],["1995-05-09",2.5625,2.5625,2.5625,2.5625,6800.0],["1995-05-10",2.5,2.5625,2.5,2.5625,26000.0],["1995-05-11",2.5,2.5,2.5,2.5,2000.0],["1995-05-12",2.5,2.5,2.5,2.5,2400.0],["1995-05-15",2.5,2.5,2.5,2.5,5000.0],["1995-05-16",2.5,2.5,2.5,2.5,0.0],["1995-05-17",2.5,2.5,2.5,2.5,9800.0],["1995-05-18",2.5625,2.5625,2.5625,2.5625,10000.0],["1995-05-19",2.5,2.5,2.5,2.5,600.0],["1995-05-22",2.5,2.5,2.5,2.5,800.0],["1995-05-23",2.625,2.625,2.625,2.625,600.0],["1995-05-24",2.5625,2.625,2.5625,2.625,4000.0],["1995-05-25",2.625,2.625,2.625,2.625,0.0],["1995-05-26",2.625,2.625,2.625,2.625,0.0],["1995-05-30",2.625,2.625,2.625,2.625,0.0],["1995-05-31",2.6875,3.125,2.6875,3.125,33200.0],["1995-06-01",3.125,3.125,3.0,3.0,21800.0],["1995-06-02",2.9375,3.3125,2.9375,3.125,47400.0],["1995-06-05",3.5625,3.5625,3.375,3.375,11800.0],["1995-06-06",3.25,3.5,3.25,3.25,28400.0],["1995-06-07",3.5,3.5,3.25,3.25,20400.0],["1995-06-08",3.25,3.5,3.25,3.25,27600.0],["1995-06-09",3.25,3.25,3.25,3.25,800.0],["1995-06-12",3.5625,3.5625,3.5625,3.5625,2000.0],["1995-06-13",3.5625,3.5625,3.25,3.25,2600.0],["1995-06-14",3.1875,3.1875,3.1875,3.1875,800.0],["1995-06-15",3.1875,3.25,3.125,3.125,50200.0],["1995-06-16",3.125,3.125,3.125,3.125,1000.0],["1995-06-19",3.125,3.25,3.125,3.125,44000.0],["1995-06-20",3.125,3.125,3.125,3.125,8200.0],["1995-06-21",3.0625,3.125,3.0625,3.125,4600.0],["1995-06-22",3.125,3.125,3.125,3.125,200.0],["1995-06-23",3.125,3.3125,3.125,3.1875,21000.0],["1995-06-26",3.125,3.125,3.125,3.125,1000.0],["1995-06-27",3.125,3.125,3.125,3.125,2000.0],["1995-06-28",3.0625,3.0625,3.0625,3.0625,200.0],["1995-06-29",3.0625,3.0625,3.0625,3.0625,0.0],["1995-06-30",3.1875,3.1875,3.1875,3.1875,2000.0],["1995-07-03",3.1875,3.1875,3.1875,3.1875,0.0],["1995-07-05",3.1875,3.1875,3.1875,3.1875,2000.0],["1995-07-06",3.1875,3.1875,3.1875,3.1875,0.0],["1995-07-07",3.1875,3.1875,3.1875,3.1875,0.0],["1995-07-10",3.125,3.125,3.0625,3.125,33000.0],["1995-07-11",3.0625,3.25,3.0625,3.0625,17400.0],["1995-07-12",3.0625,3.0625,3.0625,3.0625,0.0],["1995-07-13",3.0625,3.0625,3.0625,3.0625,0.0],["1995-07-14",3.0625,3.0625,3.0625,3.0625,0.0],["1995-07-17",3.25,3.3125,3.0625,3.3125,13000.0],["1995-07-18",3.3125,3.3125,3.3125,3.3125,2000.0],["1995-07-19",3.3125,3.3125,3.3125,3.3125,1000.0],["1995-07-20",3.0938,3.0938,3.0625,3.0625,5600.0],["1995-07-21",3.0625,3.0625,3.0625,3.0625,800.0],["1995-07-24",3.3125,3.3125,3.3125,3.3125,400.0],["1995-07-25",3.3125,3.3125,3.3125,3.3125,0.0],["1995-07-26",3.0625,3.0625,3.0625,3.0625,3200.0],["1995-07-27",3.0625,3.0625,3.0625,3.0625,1000.0],["1995-07-28",3.0625,3.0625,3.0625,3.0625,0.0],["1995-07-31",3.25,3.25,3.25,3.25,800.0],["1995-08-01",3.3125,3.3125,3.125,3.1875,3600.0],["1995-08-02",3.1875,3.1875,3.1875,3.1875,0.0],["1995-08-03",3.25,3.25,3.2188,3.2188,28600.0],["1995-08-04",3.3125,3.3125,3.0625,3.0625,48400.0],["1995-08-07",3.0625,3.0625,3.0625,3.0625,0.0],["1995-08-08",3.3125,3.3125,3.0625,3.0625,7200.0],["1995-08-09",3.0625,3.3125,3.0625,3.0625,23400.0],["1995-08-10",3.0625,3.3125,3.0625,3.3125,10400.0],["1995-08-11",3.3125,3.3125,3.3125,3.3125,0.0],["1995-08-14",3.0625,3.0625,3.0625,3.0625,1600.0],["1995-08-15",3.0625,3.125,3.0625,3.125,33000.0],["1995-08-16",3.3125,3.3125,3.25,3.25,5000.0],["1995-08-17",3.25,3.25,3.25,3.25,4200.0],["1995-08-18",3.25,3.25,3.0625,3.0625,2800.0],["1995-08-21",3.375,3.375,3.375,3.375,400.0],["1995-08-22",3.0625,3.0625,3.0625,3.0625,400.0],["1995-08-23",3.0625,3.0625,3.0625,3.0625,4000.0],["1995-08-24",3.0625,3.125,3.0625,3.125,53000.0],["1995-08-25",3.0625,3.0625,3.0625,3.0625,2000.0],["1995-08-28",3.0625,3.0625,3.0625,3.0625,0.0],["1995-08-29",3.0625,3.0625,3.0625,3.0625,2000.0],["1995-08-30",3.0625,3.0625,3.0625,3.0625,7000.0],["1995-08-31",3.3125,3.3125,3.0625,3.0625,3000.0],["1995-09-01",3.0625,3.0625,3.0625,3.0625,200.0],["1995-09-05",3.0625,3.0625,3.0625,3.0625,0.0],["1995-09-06",3.1875,3.1875,3.1875,3.1875,4000.0],["1995-09-07",3.0625,3.1875,3.0625,3.125,24600.0],["1995-09-08",3.0625,3.0625,3.0625,3.0625,2000.0],["1995-09-11",3.1875,3.1875,3.1875,3.1875,8000.0],["1995-09-12",3.0625,3.125,3.0625,3.0625,11200.0],["1995-09-13",3.0625,3.0625,3.0625,3.0625,6000.0],["1995-09-14",3.0625,3.0625,3.0625,3.0625,200.0],["1995-09-15",3.125,3.1562,3.125,3.1562,5600.0],["1995-09-18",3.0625,3.0625,3.0625,3.0625,2600.0],["1995-09-19",3.0625,3.0625,3.0625,3.0625,4000.0],["1995-09-20",3.0,3.0,3.0,3.0,5400.0],["1995-09-21",3.0,3.0,3.0,3.0,0.0],["1995-09-22",3.0,3.0,3.0,3.0,0.0],["1995-09-25",3.0,3.0,3.0,3.0,0.0],["1995-09-26",3.0,3.0,3.0,3.0,0.0],["1995-09-27",3.0,3.0,3.0,3.0,0.0],["1995-09-28",3.0,3.0,3.0,3.0,4000.0],["1995-09-29",3.0,3.0,3.0,3.0,0.0],["1995-10-02",3.0,3.0,3.0,3.0,2000.0],["1995-10-03",3.0,3.0,3.0,3.0,0.0],["1995-10-04",3.0,3.0,3.0,3.0,800.0],["1995-10-05",3.0,3.0,3.0,3.0,5000.0],["1995-10-06",3.0625,3.0625,3.0,3.0625,34000.0],["1995-10-09",3.0625,3.0625,3.0625,3.0625,0.0],["1995-10-10",3.0625,3.0625,3.0625,3.0625,0.0],["1995-10-11",3.0,3.0,3.0,3.0,1400.0],["1995-10-12",3.0,3.0,3.0,3.0,200.0],["1995-10-13",3.0,3.0,3.0,3.0,7000.0],["1995-10-16",3.0625,3.0625,3.0,3.0,34000.0],["1995-10-17",3.0,3.0,3.0,3.0,8000.0],["1995-10-18",3.0,3.0625,3.0,3.0625,21000.0],["1995-10-19",3.0,3.0,3.0,3.0,2400.0],["1995-10-20",3.0625,3.0625,3.0,3.0,13000.0],["1995-10-23",3.0,3.0,3.0,3.0,3600.0],["1995-10-24",3.0,3.0,3.0,3.0,10000.0],["1995-10-25",3.0625,3.25,2.9375,3.25,56000.0],["1995-10-26",2.9375,2.9375,2.9375,2.9375,3400.0],["1995-10-27",2.9375,2.9375,2.9375,2.9375,0.0],["1995-10-30",2.9375,3.0625,2.9375,3.0312,58000.0],["1995-10-31",2.9375,3.1875,2.9375,3.1875,48800.0],["1995-11-01",3.1875,3.1875,3.1875,3.1875,0.0],["1995-11-02",3.1875,3.1875,3.1875,3.1875,0.0],["1995-11-03",3.1875,3.1875,3.1875,3.1875,0.0],["1995-11-06",2.9375,2.9375,2.9375,2.9375,200.0],["1995-11-07",3.1875,3.1875,3.1875,3.1875,200.0],["1995-11-08",3.1875,3.1875,3.1875,3.1875,0.0],["1995-11-09",3.1875,3.1875,3.1875,3.1875,0.0],["1995-11-10",3.0625,3.1875,3.0625,3.1875,4400.0],["1995-11-13",2.9375,2.9375,2.9375,2.9375,400.0],["1995-11-14",2.9375,2.9375,2.9375,2.9375,0.0],["1995-11-15",2.9375,2.9375,2.9375,2.9375,0.0],["1995-11-16",2.9375,2.9375,2.9375,2.9375,1000.0],["1995-11-17",2.9375,2.9375,2.9375,2.9375,0.0],["1995-11-20",2.9375,3.0625,2.9375,2.9375,5800.0],["1995-11-21",2.9375,2.9375,2.9375,2.9375,7600.0],["1995-11-22",2.9375,2.9375,2.9375,2.9375,0.0],["1995-11-24",3.0,3.0,3.0,3.0,2000.0],["1995-11-27",3.0,3.1875,2.9375,3.0625,142800.0],["1995-11-28",3.0625,3.0625,3.0625,3.0625,0.0],["1995-11-29",3.0625,3.0625,3.0625,3.0625,6000.0],["1995-11-30",3.1875,3.1875,2.9375,2.9375,77000.0],["1995-12-01",3.0,3.0,3.0,3.0,1000.0],["1995-12-04",2.9375,2.9375,2.9375,2.9375,4800.0],["1995-12-05",2.9375,2.9375,2.9375,2.9375,1000.0],["1995-12-06",2.9375,2.9375,2.9375,2.9375,0.0],["1995-12-07",2.9375,2.9375,2.9375,2.9375,4000.0],["1995-12-08",2.9375,3.1875,2.9375,3.1875,6200.0],["1995-12-11",3.0625,3.0625,2.9375,2.9375,10400.0],["1995-12-12",2.9375,2.9375,2.9375,2.9375,10000.0],["1995-12-13",2.9375,2.9375,2.9375,2.9375,0.0],["1995-12-14",2.9375,2.9375,2.9375,2.9375,0.0],["1995-12-15",2.9375,2.9375,2.9375,2.9375,0.0],["1995-12-18",2.9375,2.9375,2.9375,2.9375,0.0],["1995-12-19",2.9375,2.9375,2.9375,2.9375,0.0],["1995-12-20",2.9375,2.9375,2.9375,2.9375,0.0],["1995-12-21",2.9375,2.9375,2.9375,2.9375,0.0],["1995-12-22",2.9375,2.9375,2.9375,2.9375,0.0],["1995-12-26",2.9375,2.9375,2.9375,2.9375,0.0],["1995-12-27",2.9375,2.9375,2.9375,2.9375,0.0],["1995-12-28",2.9375,2.9375,2.9375,2.9375,600.0],["1995-12-29",2.9375,3.1875,2.9375,3.1875,2600.0],["1996-01-02",3.1875,3.1875,3.1875,3.1875,0.0],["1996-01-03",3.1875,3.1875,2.9375,2.9375,1800.0],["1996-01-04",2.9375,2.9375,2.9375,2.9375,0.0],["1996-01-05",2.9375,2.9375,2.9375,2.9375,2000.0],["1996-01-08",2.9375,2.9375,2.9375,2.9375,0.0],["1996-01-09",2.9375,3.125,2.9375,3.125,54000.0],["1996-01-10",3.125,3.125,3.125,3.125,0.0],["1996-01-11",3.125,3.125,3.125,3.125,0.0],["1996-01-12",2.9375,2.9375,2.9375,2.9375,400.0],["1996-01-15",2.9375,2.9375,2.9375,2.9375,400.0],["1996-01-16",2.9375,2.9375,2.9375,2.9375,0.0],["1996-01-17",2.9375,3.125,2.9375,3.125,14000.0],["1996-01-18",2.9375,2.9375,2.9375,2.9375,2000.0],["1996-01-19",2.9375,2.9375,2.9375,2.9375,6000.0],["1996-01-22",3.125,3.125,3.0625,3.0625,4400.0],["1996-01-23",3.0625,3.0625,3.0625,3.0625,0.0],["1996-01-24",2.9375,3.1875,2.9375,3.1875,15600.0],["1996-01-25",3.1875,3.1875,3.1875,3.1875,0.0],["1996-01-26",2.9375,3.1875,2.9375,3.1875,14600.0],["1996-01-29",2.9375,2.9375,2.9375,2.9375,2000.0],["1996-01-30",2.9375,3.0,2.9375,3.0,3000.0],["1996-01-31",3.3125,3.3125,2.9375,3.1875,2400.0],["1996-02-01",3.1875,3.1875,3.1875,3.1875,0.0],["1996-02-02",3.1875,3.1875,3.1875,3.1875,0.0],["1996-02-05",2.9375,2.9375,2.9375,2.9375,200.0],["1996-02-06",2.9375,2.9375,2.9375,2.9375,0.0],["1996-02-07",3.1875,3.1875,3.1875,3.1875,9200.0],["1996-02-08",2.9375,2.9375,2.9375,2.9375,3800.0],["1996-02-09",2.9375,2.9375,2.9375,2.9375,0.0],["1996-02-12",2.9375,3.1875,2.9375,2.9375,26400.0],["1996-02-13",2.9375,2.9375,2.9375,2.9375,400.0],["1996-02-14",3.1875,3.1875,2.9375,3.0,12200.0],["1996-02-15",3.1875,3.1875,2.9375,3.125,25000.0],["1996-02-16",3.125,3.125,3.125,3.125,0.0],["1996-02-20",3.125,3.125,3.125,3.125,0.0],["1996-02-21",3.1875,3.1875,3.1875,3.1875,5200.0],["1996-02-22",3.0,3.1875,3.0,3.1875,17400.0],["1996-02-23",3.1875,3.1875,3.1875,3.1875,0.0],["1996-02-26",3.0,3.0,3.0,3.0,2000.0],["1996-02-27",3.0,3.0,3.0,3.0,800.0],["1996-02-28",3.0,3.0,3.0,3.0,2000.0],["1996-02-29",3.0,3.0,3.0,3.0,13000.0],["1996-03-01",3.1875,3.1875,3.1875,3.1875,16000.0],["1996-03-04",3.1875,3.1875,3.1875,3.1875,0.0],["1996-03-05",3.0,3.0,3.0,3.0,600.0],["1996-03-06",3.0,3.0,3.0,3.0,0.0],["1996-03-07",3.0,3.0,3.0,3.0,0.0],["1996-03-08",3.1875,3.3125,3.0,3.3125,10000.0],["1996-03-11",3.3125,3.3125,3.3125,3.3125,0.0],["1996-03-12",3.0,3.0,3.0,3.0,2000.0],["1996-03-13",3.0,3.25,3.0,3.0,9000.0],["1996-03-14",3.0,3.0,3.0,3.0,0.0],["1996-03-15",3.1875,3.1875,3.1875,3.1875,11000.0],["1996-03-18",3.1875,3.1875,3.1875,3.1875,0.0],["1996-03-19",3.1875,3.1875,3.1875,3.1875,11000.0],["1996-03-20",3.1875,3.1875,3.1875,3.1875,0.0],["1996-03-21",3.25,3.25,3.25,3.25,1200.0],["1996-03-22",3.1875,3.1875,3.1875,3.1875,5800.0],["1996-03-25",2.875,3.1875,2.875,3.1875,4600.0],["1996-03-26",2.875,2.9375,2.875,2.9375,4000.0],["1996-03-27",2.9375,2.9375,2.9375,2.9375,0.0],["1996-03-28",2.9375,2.9375,2.9375,2.9375,0.0],["1996-03-29",2.875,3.1875,2.875,3.1875,2400.0],["1996-04-01",2.8125,2.875,2.8125,2.875,24000.0],["1996-04-02",3.0625,3.0625,3.0625,3.0625,2000.0],["1996-04-03",2.75,3.0625,2.75,3.0625,11400.0],["1996-04-04",2.75,2.875,2.75,2.875,14600.0],["1996-04-08",3.1875,3.1875,2.8125,2.875,5200.0],["1996-04-09",3.25,3.25,3.0,3.1875,8400.0],["1996-04-10",3.1875,3.25,2.9375,3.25,2200.0],["1996-04-11",2.9375,3.25,2.9375,3.25,1200.0],["1996-04-12",2.9375,3.25,2.9375,3.25,26600.0],["1996-04-15",3.25,3.25,3.25,3.25,2000.0],["1996-04-16",3.25,3.25,3.25,3.25,0.0],["1996-04-17",3.25,3.25,3.25,3.25,0.0],["1996-04-18",3.0625,3.4375,3.0625,3.0625,3400.0],["1996-04-19",3.0625,3.3125,3.0625,3.3125,7200.0],["1996-04-22",3.375,3.375,3.375,3.375,2000.0],["1996-04-23",3.4375,3.4375,3.3125,3.3125,6000.0],["1996-04-24",3.25,3.25,3.25,3.25,3000.0],["1996-04-25",3.375,3.375,3.375,3.375,1000.0],["1996-04-26",3.4375,3.4375,3.4375,3.4375,2000.0],["1996-04-29",3.5625,3.625,3.25,3.625,8600.0],["1996-04-30",3.25,3.5625,3.25,3.5625,5600.0],["1996-05-01",3.5625,3.5625,3.5625,3.5625,0.0],["1996-05-02",3.25,3.25,3.25,3.25,3200.0],["1996-05-03",3.5625,3.5625,3.3125,3.375,14000.0],["1996-05-06",3.5625,3.5625,3.5625,3.5625,2000.0],["1996-05-07",3.6875,3.6875,3.6875,3.6875,2000.0],["1996-05-08",3.8125,3.8125,3.5,3.5625,51000.0],["1996-05-09",3.9375,4.0,3.625,3.875,25400.0],["1996-05-10",4.5,4.5,4.0,4.25,10200.0],["1996-05-13",3.875,4.0,3.6875,4.0,7800.0],["1996-05-14",4.125,4.125,3.75,3.75,8800.0],["1996-05-15",4.25,4.25,4.0,4.0,1800.0],["1996-05-16",4.125,4.25,3.75,3.8125,4800.0],["1996-05-17",3.8125,3.8125,3.8125,3.8125,5000.0],["1996-05-20",4.25,4.25,4.0,4.0,400.0],["1996-05-21",4.25,4.25,4.0,4.25,6400.0],["1996-05-22",4.25,4.25,4.0,4.0,7000.0],["1996-05-23",3.875,4.25,3.875,4.25,11600.0],["1996-05-24",4.25,4.25,3.875,4.25,33800.0],["1996-05-28",3.875,4.25,3.875,4.125,5400.0],["1996-05-29",3.875,4.25,3.875,4.0,8200.0],["1996-05-30",4.25,4.25,3.875,3.875,31200.0],["1996-05-31",4.375,4.5,4.0,4.5,37600.0],["1996-06-03",4.75,4.75,4.5,4.6875,18000.0],["1996-06-04",4.5,4.75,4.5,4.75,2800.0],["1996-06-05",4.625,4.875,4.5,4.75,37000.0],["1996-06-06",4.875,5.0,4.5,4.5,15600.0],["1996-06-07",4.8125,5.0,4.8125,4.875,1400.0],["1996-06-10",4.5,4.5,4.5,4.5,200.0],["1996-06-11",5.0,5.0,4.875,4.9375,8000.0],["1996-06-12",4.875,4.875,4.5,4.875,14000.0],["1996-06-13",4.5,4.5,4.5,4.5,2000.0],["1996-06-14",4.5,4.5625,4.5,4.5625,3200.0],["1996-06-17",4.5,4.875,4.375,4.875,17400.0],["1996-06-18",4.875,5.1875,4.75,5.0,44800.0],["1996-06-19",5.3125,5.3125,4.75,4.8125,21600.0],["1996-06-20",4.5,4.625,4.5,4.5,12800.0],["1996-06-21",4.875,4.875,4.875,4.875,600.0],["1996-06-24",4.5,4.5,4.25,4.5,30200.0],["1996-06-25",4.25,4.4375,4.25,4.25,5400.0],["1996-06-26",4.25,4.25,4.25,4.25,4000.0],["1996-06-27",4.25,4.25,4.25,4.25,3200.0],["1996-06-28",4.625,4.625,4.25,4.625,2200.0],["1996-07-01",4.625,4.625,4.625,4.625,0.0],["1996-07-02",4.625,4.625,4.625,4.625,0.0],["1996-07-03",4.2812,4.625,4.2812,4.625,6200.0],["1996-07-05",4.625,4.625,4.625,4.625,0.0],["1996-07-08",4.25,4.625,4.25,4.625,1400.0],["1996-07-09",4.5,4.5,4.5,4.5,1000.0],["1996-07-10",4.25,4.5,4.25,4.5,8000.0],["1996-07-11",4.25,4.5,4.25,4.5,3000.0],["1996-07-12",4.25,4.5,4.25,4.5,12600.0],["1996-07-15",4.5,4.5,4.25,4.5,4000.0],["1996-07-16",4.25,4.5,4.25,4.5,6400.0],["1996-07-17",4.25,4.5,4.25,4.5,9400.0],["1996-07-18",4.5,4.5,4.5,4.5,0.0],["1996-07-19",4.2812,4.2812,4.25,4.2812,10000.0],["1996-07-22",4.25,4.5,4.25,4.5,1600.0],["1996-07-23",4.5,4.5,4.25,4.5,3000.0],["1996-07-24",4.25,4.25,4.25,4.25,4600.0],["1996-07-25",4.625,4.625,4.25,4.25,13200.0],["1996-07-26",4.25,4.25,4.25,4.25,12000.0],["1996-07-29",4.25,4.25,4.25,4.25,0.0],["1996-07-30",4.25,4.25,4.25,4.25,0.0],["1996-07-31",4.375,4.375,4.375,4.375,4000.0],["1996-08-01",4.375,4.375,4.375,4.375,0.0],["1996-08-02",4.375,4.375,4.375,4.375,0.0],["1996-08-05",4.375,4.375,4.375,4.375,0.0],["1996-08-06",4.375,4.375,4.375,4.375,0.0],["1996-08-07",4.375,4.375,4.375,4.375,0.0],["1996-08-08",4.0,4.5,4.0,4.5,12000.0],["1996-08-09",4.3125,4.3125,4.3125,4.3125,1000.0],["1996-08-12",4.3125,4.3125,4.3125,4.3125,0.0],["1996-08-13",4.3125,4.3125,4.3125,4.3125,0.0],["1996-08-14",3.75,4.0625,3.75,4.0625,11600.0],["1996-08-15",4.0625,4.3125,4.0625,4.3125,9000.0],["1996-08-16",4.3125,4.3125,4.3125,4.3125,0.0],["1996-08-19",3.75,4.1875,3.75,4.1875,13200.0],["1996-08-20",4.3125,4.3125,3.8125,4.1875,11400.0],["1996-08-21",3.75,4.1875,3.75,4.1875,14400.0],["1996-08-22",3.75,4.1875,3.75,3.7812,5800.0],["1996-08-23",3.75,4.1875,3.75,4.1875,3000.0],["1996-08-26",4.0625,4.0625,4.0625,4.0625,1000.0],["1996-08-27",3.75,3.8125,3.75,3.8125,6800.0],["1996-08-28",3.8125,3.8125,3.8125,3.8125,0.0],["1996-08-29",3.8125,3.8125,3.8125,3.8125,0.0],["1996-08-30",3.75,4.1875,3.75,4.1875,11200.0],["1996-09-03",4.125,4.125,4.0,4.125,2800.0],["1996-09-04",3.625,4.0,3.4375,3.4375,31200.0],["1996-09-05",3.3125,3.3438,3.3125,3.3438,5000.0],["1996-09-06",3.375,3.8125,3.375,3.8125,30400.0],["1996-09-09",3.875,4.0,3.625,3.9375,12200.0],["1996-09-10",3.5,3.5625,3.5,3.5,11000.0],["1996-09-11",3.5,3.5625,3.5,3.5625,5000.0],["1996-09-12",3.5,3.5312,3.5,3.5312,6000.0],["1996-09-13",3.875,3.875,3.875,3.875,4000.0],["1996-09-16",3.5,3.75,3.5,3.75,9000.0],["1996-09-17",3.5,3.75,3.5,3.75,2600.0],["1996-09-18",3.875,3.875,3.75,3.75,7400.0],["1996-09-19",3.75,3.75,3.75,3.75,0.0],["1996-09-20",3.6875,3.875,3.6875,3.875,4000.0],["1996-09-23",3.75,3.75,3.75,3.75,600.0],["1996-09-24",3.5,3.875,3.5,3.875,2200.0],["1996-09-25",3.625,4.0,3.625,4.0,1600.0],["1996-09-26",4.0625,4.0625,3.6875,4.0,1800.0],["1996-09-27",4.0625,4.1875,4.0625,4.1875,1200.0],["1996-09-30",4.125,4.125,4.125,4.125,2000.0],["1996-10-01",4.125,4.125,3.8125,3.8125,1800.0],["1996-10-02",3.8125,4.1875,3.8125,4.1875,4000.0],["1996-10-03",3.8125,4.25,3.8125,4.1875,5200.0],["1996-10-04",3.875,4.25,3.8125,4.0625,32800.0],["1996-10-07",4.125,4.125,4.125,4.125,3000.0],["1996-10-08",4.25,4.3125,3.8125,4.1875,21400.0],["1996-10-09",4.375,4.375,3.9375,4.3125,9400.0],["1996-10-10",4.3125,4.3125,4.3125,4.3125,0.0],["1996-10-11",4.3125,4.3125,4.3125,4.3125,0.0],["1996-10-14",3.9688,3.9688,3.875,3.875,2800.0],["1996-10-15",3.875,3.875,3.75,3.75,55800.0],["1996-10-16",3.75,4.0625,3.75,4.0625,3400.0],["1996-10-17",4.0625,4.0625,4.0625,4.0625,0.0],["1996-10-18",4.1875,4.1875,4.1875,4.1875,400.0],["1996-10-21",4.0,4.0,4.0,4.0,400.0],["1996-10-22",3.9375,4.0625,3.9375,3.9375,2400.0],["1996-10-23",4.0,4.125,4.0,4.125,2800.0],["1996-10-24",4.0,4.125,4.0,4.0,19600.0],["1996-10-25",4.1875,4.1875,3.9375,4.125,7600.0],["1996-10-28",4.0,4.1875,4.0,4.1875,28200.0],["1996-10-29",4.25,4.25,4.25,4.25,16600.0],["1996-10-30",4.0625,4.0625,4.0625,4.0625,2600.0],["1996-10-31",4.125,4.125,4.125,4.125,4000.0],["1996-11-01",4.0625,4.125,4.0625,4.125,1200.0],["1996-11-04",4.125,4.4375,4.125,4.4375,2400.0],["1996-11-05",4.4375,4.4375,4.4375,4.4375,0.0],["1996-11-06",4.4375,4.4375,4.4375,4.4375,4000.0],["1996-11-07",4.125,4.125,4.125,4.125,4000.0],["1996-11-08",4.4375,4.4375,4.125,4.125,16200.0],["1996-11-11",4.2031,4.2031,4.2031,4.2031,6400.0],["1996-11-12",4.2031,4.2031,4.2031,4.2031,0.0],["1996-11-13",4.5,4.625,4.25,4.25,45800.0],["1996-11-14",4.625,4.625,4.5,4.5,3400.0],["1996-11-15",4.3125,4.75,4.3125,4.75,2400.0],["1996-11-18",4.3125,4.5,4.3125,4.5,7000.0],["1996-11-19",4.3125,4.3125,4.3125,4.3125,1000.0],["1996-11-20",4.75,4.75,4.3125,4.75,15400.0],["1996-11-21",4.375,4.8125,4.375,4.625,5200.0],["1996-11-22",4.4375,4.875,4.4375,4.5,37000.0],["1996-11-25",4.5,4.9375,4.5,4.8125,19000.0],["1996-11-26",4.625,5.0,4.625,4.9375,15000.0],["1996-11-27",5.125,5.125,5.0,5.0625,10800.0],["1996-11-29",5.25,5.25,4.75,4.9375,6400.0],["1996-12-02",5.25,5.25,5.25,5.25,200.0],["1996-12-03",4.8125,4.8125,4.8125,4.8125,200.0],["1996-12-04",4.8125,4.8125,4.8125,4.8125,0.0],["1996-12-05",4.875,5.1875,4.875,5.1875,10000.0],["1996-12-06",4.8125,4.9375,4.8125,4.8125,4800.0],["1996-12-09",4.8125,4.8125,4.8125,4.8125,3400.0],["1996-12-10",4.8125,4.8125,4.8125,4.8125,0.0],["1996-12-11",4.8125,4.8125,4.8125,4.8125,0.0],["1996-12-12",4.8125,4.8125,4.75,4.75,7800.0],["1996-12-13",4.75,4.75,4.75,4.75,1400.0],["1996-12-16",4.8125,4.8125,4.75,4.75,15400.0],["1996-12-17",4.75,4.875,4.75,4.875,13000.0],["1996-12-18",4.75,4.75,4.75,4.75,9000.0],["1996-12-19",4.75,4.75,4.75,4.75,1200.0],["1996-12-20",4.75,4.75,4.75,4.75,600.0],["1996-12-23",4.8125,5.1875,4.8125,4.8125,10000.0],["1996-12-24",4.8125,5.3125,4.8125,5.1875,29600.0],["1996-12-26",4.875,4.875,4.875,4.875,2800.0],["1996-12-27",4.875,4.875,4.875,4.875,0.0],["1996-12-30",5.375,5.375,5.375,5.375,800.0],["1996-12-31",4.875,5.125,4.875,5.125,6600.0],["1997-01-02",5.125,5.125,5.125,5.125,0.0],["1997-01-03",5.0625,5.1875,4.875,4.875,7000.0],["1997-01-06",5.3125,5.3125,5.3125,5.3125,600.0],["1997-01-07",4.875,4.875,4.875,4.875,4000.0],["1997-01-08",5.1875,5.1875,5.1875,5.1875,1200.0],["1997-01-09",5.1875,5.1875,5.1875,5.1875,0.0],["1997-01-10",4.9375,5.1875,4.9375,5.1875,1600.0],["1997-01-13",5.3125,5.3125,4.875,4.875,8400.0],["1997-01-14",4.875,4.875,4.875,4.875,600.0],["1997-01-15",5.3125,5.3125,5.1875,5.1875,8600.0],["1997-01-16",4.9375,5.0625,4.9375,5.0625,5000.0],["1997-01-17",5.1875,5.1875,5.1875,5.1875,2000.0],["1997-01-20",5.1875,5.25,5.1875,5.25,2200.0],["1997-01-21",5.3125,5.3125,4.9375,5.3125,1200.0],["1997-01-22",4.9375,4.9375,4.9375,4.9375,3000.0],["1997-01-23",4.9375,5.1875,4.8125,4.8125,27600.0],["1997-01-24",4.8125,4.8125,4.8125,4.8125,0.0],["1997-01-27",5.0,5.0,4.625,4.875,3600.0],["1997-01-28",4.5625,4.875,4.5625,4.875,4000.0],["1997-01-29",5.0,5.0,4.8125,4.8125,1800.0],["1997-01-30",5.0,5.0,4.5625,4.5625,1600.0],["1997-01-31",4.5625,4.875,4.5625,4.875,3400.0],["1997-02-03",4.875,4.875,4.875,4.875,0.0],["1997-02-04",4.875,4.875,4.875,4.875,0.0],["1997-02-05",5.0,5.0,4.875,5.0,3800.0],["1997-02-06",5.0,5.0,4.8125,4.8125,4400.0],["1997-02-07",4.5625,4.5625,4.5625,4.5625,4000.0],["1997-02-10",4.5625,4.5625,4.5625,4.5625,400.0],["1997-02-11",4.5625,4.5625,4.5625,4.5625,0.0],["1997-02-12",4.5625,4.5625,4.5625,4.5625,0.0],["1997-02-13",5.0,5.0,4.5625,4.5625,58600.0],["1997-02-14",4.6875,5.0,4.625,4.625,34400.0],["1997-02-18",5.0,5.0625,4.625,5.0,38200.0],["1997-02-19",5.125,5.125,4.6875,5.125,7000.0],["1997-02-20",5.0,5.1875,4.75,5.1875,14400.0],["1997-02-21",5.1875,5.1875,4.8125,5.0,4400.0],["1997-02-24",5.1875,5.375,4.875,5.375,36200.0],["1997-02-25",5.5625,5.5625,5.375,5.375,2000.0],["1997-02-26",5.5,5.625,5.125,5.5,7800.0],["1997-02-27",5.625,5.625,5.625,5.625,200.0],["1997-02-28",5.5625,5.625,5.125,5.1875,4600.0],["1997-03-03",5.625,5.625,5.625,5.625,800.0],["1997-03-04",5.375,5.625,5.375,5.375,26400.0],["1997-03-05",5.625,6.5,5.625,6.5,59400.0],["1997-03-06",6.5625,7.625,6.5625,7.4688,68400.0],["1997-03-07",8.0,8.0,7.25,7.25,21600.0],["1997-03-10",6.875,7.625,6.875,7.5,3200.0],["1997-03-11",7.625,7.875,7.25,7.5,30000.0],["1997-03-12",7.875,7.875,7.25,7.75,5800.0],["1997-03-13",7.75,7.75,7.25,7.75,3000.0],["1997-03-14",7.25,7.8125,7.25,7.8125,4200.0],["1997-03-17",7.25,7.5,7.25,7.5,5400.0],["1997-03-18",7.75,7.75,7.25,7.375,6600.0],["1997-03-19",7.375,7.5,7.125,7.5,10000.0],["1997-03-20",7.5,7.5,6.75,6.8125,5400.0],["1997-03-21",6.5,7.0,6.375,7.0,4800.0],["1997-03-24",7.0,7.0,6.375,6.75,1400.0],["1997-03-25",6.375,7.0,6.375,7.0,1800.0],["1997-03-26",6.375,7.0,6.375,7.0,11400.0],["1997-03-27",6.625,7.125,6.375,7.125,6200.0],["1997-03-31",6.5,7.0,6.5,7.0,26000.0],["1997-04-01",7.0,7.0,7.0,7.0,0.0],["1997-04-02",7.0,7.0,7.0,7.0,0.0],["1997-04-03",6.375,6.5,6.375,6.5,800.0],["1997-04-04",7.125,7.25,6.5,7.25,16600.0],["1997-04-07",7.375,7.375,6.7812,6.875,1200.0],["1997-04-08",6.75,6.75,6.75,6.75,2600.0],["1997-04-09",6.75,7.25,6.75,6.875,2400.0],["1997-04-10",7.375,7.375,6.75,6.75,2000.0],["1997-04-11",6.75,6.75,6.75,6.75,0.0],["1997-04-14",6.75,6.75,6.75,6.75,3000.0],["1997-04-15",6.75,6.75,6.75,6.75,0.0],["1997-04-16",6.6875,6.6875,6.6875,6.6875,6000.0],["1997-04-17",6.5,6.5,6.5,6.5,1200.0],["1997-04-18",6.5625,6.5625,6.375,6.5,18400.0],["1997-04-21",6.5,6.5,6.5,6.5,0.0],["1997-04-22",6.375,6.9375,6.3125,6.9375,5200.0],["1997-04-23",6.9375,6.9375,6.9375,6.9375,1000.0],["1997-04-24",6.9375,6.9375,6.9375,6.9375,0.0],["1997-04-25",6.25,6.5,6.25,6.5,800.0],["1997-04-28",6.5,6.5,6.5,6.5,800.0],["1997-04-29",6.25,6.25,6.1875,6.1875,3600.0],["1997-04-30",6.75,6.75,6.375,6.75,4200.0],["1997-05-01",6.75,6.75,6.75,6.75,400.0],["1997-05-02",6.6875,6.6875,6.6875,6.6875,400.0],["1997-05-05",6.6875,6.6875,6.6875,6.6875,2000.0],["1997-05-06",6.0,6.0,6.0,6.0,2400.0],["1997-05-07",6.0,6.0,6.0,6.0,0.0],["1997-05-08",6.0,6.0,6.0,6.0,2200.0],["1997-05-09",6.0,6.0,6.0,6.0,1000.0],["1997-05-12",6.0,6.2344,6.0,6.2344,5600.0],["1997-05-13",6.625,6.625,6.625,6.625,800.0],["1997-05-14",6.0,6.25,6.0,6.25,1600.0],["1997-05-15",6.625,6.625,6.2812,6.625,8600.0],["1997-05-16",6.625,6.625,6.0,6.625,4400.0],["1997-05-19",6.0,6.75,6.0,6.75,135400.0],["1997-05-20",6.75,6.875,6.125,6.875,8200.0],["1997-05-21",6.875,7.25,6.5,7.0,9800.0],["1997-05-22",7.25,7.25,6.8828,6.8828,4000.0],["1997-05-23",7.5,7.5,6.875,7.5,8600.0],["1997-05-27",6.875,7.5,6.875,7.3125,2000.0],["1997-05-28",6.875,6.875,6.875,6.875,5400.0],["1997-05-29",6.5625,6.5625,6.5625,6.5625,4800.0],["1997-05-30",6.5,6.625,6.25,6.625,16200.0],["1997-06-02",7.0,7.0,7.0,7.0,1800.0],["1997-06-03",7.0,7.0,7.0,7.0,0.0],["1997-06-04",6.5,6.8125,6.1875,6.8125,23600.0],["1997-06-05",6.8125,6.8125,6.8125,6.8125,0.0],["1997-06-06",6.8125,6.8125,6.8125,6.8125,2000.0],["1997-06-09",6.75,6.875,6.5,6.875,3200.0],["1997-06-10",6.875,6.875,6.875,6.875,1000.0],["1997-06-11",6.9375,6.9375,6.75,6.75,3400.0],["1997-06-12",7.0,7.0,6.625,6.625,2200.0],["1997-06-13",6.75,7.0,6.625,7.0,2400.0],["1997-06-16",7.0,7.0,7.0,7.0,1000.0],["1997-06-17",6.5625,7.125,6.5625,7.125,2400.0],["1997-06-18",7.125,7.125,7.0,7.0,2000.0],["1997-06-19",6.875,7.125,6.875,7.0,4000.0],["1997-06-20",7.0,7.0,7.0,7.0,2000.0],["1997-06-23",7.125,8.375,6.75,8.25,74400.0],["1997-06-24",8.625,9.375,8.375,9.375,88400.0],["1997-06-25",9.75,9.75,8.8125,9.375,54400.0],["1997-06-26",8.625,9.375,8.625,9.25,14200.0],["1997-06-27",9.25,9.25,8.5,9.0,13000.0],["1997-06-30",9.25,9.75,8.5,9.75,11600.0],["1997-07-01",9.75,9.875,9.1875,9.75,18200.0],["1997-07-02",9.125,9.875,9.125,9.125,8400.0],["1997-07-03",9.125,9.75,8.875,9.375,11800.0],["1997-07-07",9.625,9.625,8.8125,9.625,3400.0],["1997-07-08",9.625,9.625,8.8125,8.8125,7400.0],["1997-07-09",9.625,9.625,8.75,9.25,4600.0],["1997-07-10",9.25,9.5,9.25,9.5,2000.0],["1997-07-11",9.5,9.5,8.875,9.5,1600.0],["1997-07-14",8.875,9.375,8.875,9.375,7000.0],["1997-07-15",9.5,9.5,8.75,8.9688,5800.0],["1997-07-16",8.75,8.75,8.75,8.75,2800.0],["1997-07-17",8.6875,9.375,8.6875,9.375,9200.0],["1997-07-18",8.5625,9.375,8.5,9.3125,8800.0],["1997-07-21",9.25,9.25,8.4375,9.25,3200.0],["1997-07-22",9.3125,9.3125,9.25,9.25,2400.0],["1997-07-23",9.5,9.875,8.5,9.0,11600.0],["1997-07-24",8.375,9.25,8.375,9.25,5200.0],["1997-07-25",9.25,9.25,8.5,9.0,1700.0],["1997-07-28",8.5,8.875,8.5,8.875,800.0],["1997-07-29",9.125,9.125,8.5,9.0,7600.0],["1997-07-30",8.5,9.125,8.25,9.125,9200.0],["1997-07-31",8.75,9.0,8.0,8.875,16300.0],["1997-08-01",8.625,8.875,8.0,8.875,2900.0],["1997-08-04",8.625,8.875,8.0,8.875,4400.0],["1997-08-05",8.0,8.75,8.0,8.5,14300.0],["1997-08-06",8.25,8.875,7.875,8.875,5300.0],["1997-08-07",8.0,8.875,8.0,8.25,4000.0],["1997-08-08",8.75,8.75,8.25,8.4375,3600.0],["1997-08-11",8.875,8.875,8.625,8.625,3000.0],["1997-08-12",8.25,8.375,8.125,8.125,5500.0],["1997-08-13",8.0,8.5,7.875,8.5,31200.0],["1997-08-14",8.0,8.5,7.875,8.0,6800.0],["1997-08-15",8.0,8.0,7.625,7.875,1800.0],["1997-08-18",7.625,8.25,7.625,8.125,3200.0],["1997-08-19",8.125,8.125,8.125,8.125,4000.0],["1997-08-20",7.75,8.125,7.75,7.875,4300.0],["1997-08-21",7.625,8.25,7.375,8.25,1800.0],["1997-08-22",7.375,8.125,7.375,8.125,1100.0],["1997-08-25",8.125,8.125,8.125,8.125,0.0],["1997-08-26",7.375,8.125,7.0,7.625,110000.0],["1997-08-27",8.0,8.0,7.25,7.25,400.0],["1997-08-28",7.25,8.0,7.25,7.75,3500.0],["1997-08-29",8.0,8.0,7.25,7.6875,30100.0],["1997-09-02",7.875,7.875,7.0,7.5,26800.0],["1997-09-03",7.75,7.75,7.5,7.5,1200.0],["1997-09-04",7.5,7.625,7.5,7.625,4000.0],["1997-09-05",7.375,8.0,7.375,8.0,200.0],["1997-09-08",7.5,8.0,7.5,8.0,3000.0],["1997-09-09",8.0,8.125,7.375,8.0,1600.0],["1997-09-10",7.375,7.5,7.375,7.375,7500.0],["1997-09-11",7.125,7.125,7.0,7.0,1800.0],["1997-09-12",7.0,7.75,6.875,7.0,4000.0],["1997-09-15",7.5,7.875,7.5,7.5,3300.0],["1997-09-16",7.5,7.75,7.5,7.75,7500.0],["1997-09-17",7.25,8.125,7.25,7.875,19400.0],["1997-09-18",7.5,8.5,7.5,8.5,14200.0],["1997-09-19",8.0,8.75,8.0,8.5,31200.0],["1997-09-22",8.0,8.625,8.0,8.5,7100.0],["1997-09-23",8.75,8.75,8.0,8.75,5900.0],["1997-09-24",8.5,8.625,8.5,8.625,2800.0],["1997-09-25",8.625,8.875,8.375,8.375,26800.0],["1997-09-26",8.875,8.875,8.25,8.25,13000.0],["1997-09-29",8.125,8.625,8.125,8.625,1500.0],["1997-09-30",8.125,8.25,8.0,8.0,19900.0],["1997-10-01",8.375,8.375,8.0,8.0,1300.0],["1997-10-02",8.625,8.625,8.0,8.5,3200.0],["1997-10-03",8.0,8.5,8.0,8.5,1400.0],["1997-10-06",8.0,8.5,8.0,8.0,1400.0],["1997-10-07",8.0,8.5,8.0,8.5,2100.0],["1997-10-08",8.0,8.625,8.0,8.625,1000.0],["1997-10-09",8.625,8.625,8.625,8.625,0.0],["1997-10-10",8.625,8.625,8.625,8.625,0.0],["1997-10-13",8.0,8.0,8.0,8.0,400.0],["1997-10-14",8.0,8.0,8.0,8.0,400.0],["1997-10-15",8.0,8.0,8.0,8.0,2000.0],["1997-10-16",8.0,8.125,7.625,8.125,8300.0],["1997-10-17",7.75,7.75,7.75,7.75,500.0],["1997-10-20",7.5,7.5,7.5,7.5,2000.0],["1997-10-21",7.875,7.875,7.875,7.875,100.0],["1997-10-22",7.5,7.5,7.5,7.5,4000.0],["1997-10-23",6.75,7.5,6.75,7.0,2100.0],["1997-10-24",7.0,7.0,7.0,7.0,1500.0],["1997-10-27",7.0,7.75,7.0,7.75,4200.0],["1997-10-28",7.25,7.625,7.25,7.625,6500.0],["1997-10-29",7.875,8.0,7.875,8.0,3000.0],["1997-10-30",7.25,7.25,7.25,7.25,2000.0],["1997-10-31",7.875,7.875,7.5625,7.875,6000.0],["1997-11-03",7.75,8.25,7.375,8.25,15100.0],["1997-11-04",8.375,8.375,8.375,8.375,500.0],["1997-11-05",8.375,8.375,8.375,8.375,300.0],["1997-11-06",7.5,8.375,7.5,8.375,500.0],["1997-11-07",8.375,8.375,8.375,8.375,500.0],["1997-11-10",7.5,8.375,7.5,8.375,1800.0],["1997-11-11",8.375,8.375,8.375,8.375,0.0],["1997-11-12",7.75,7.875,7.75,7.875,2200.0],["1997-11-13",7.75,7.75,7.75,7.75,1600.0],["1997-11-14",7.625,7.875,7.25,7.875,3300.0],["1997-11-17",8.0,8.0,8.0,8.0,2000.0],["1997-11-18",7.625,8.0,7.375,7.75,9700.0],["1997-11-19",7.375,7.875,7.375,7.875,1200.0],["1997-11-20",7.625,7.75,7.625,7.75,3500.0],["1997-11-21",7.875,7.875,7.375,7.875,1300.0],["1997-11-24",7.875,7.875,7.875,7.875,300.0],["1997-11-25",7.375,7.875,7.375,7.875,2900.0],["1997-11-26",7.5,7.875,7.5,7.875,800.0],["1997-11-28",8.0,8.0,7.5,8.0,3200.0],["1997-12-01",7.5,8.125,7.5,8.125,1100.0],["1997-12-02",8.125,8.125,8.125,8.125,500.0],["1997-12-03",8.125,8.75,8.125,8.75,6800.0],["1997-12-04",8.375,8.5,8.375,8.5,2300.0],["1997-12-05",8.0,8.5,8.0,8.0,4000.0],["1997-12-08",8.125,8.125,8.125,8.125,600.0],["1997-12-09",8.25,8.25,8.125,8.125,5300.0],["1997-12-10",8.125,8.25,8.0,8.0,2000.0],["1997-12-11",8.0,8.375,8.0,8.375,6000.0],["1997-12-12",8.0,8.5,8.0,8.5,1900.0],["1997-12-15",8.25,8.5,8.0,8.5,2000.0],["1997-12-16",8.125,8.1875,8.125,8.1875,800.0],["1997-12-17",8.5,8.5,8.5,8.5,1300.0],["1997-12-18",8.125,8.125,8.125,8.125,200.0],["1997-12-19",8.125,8.5,8.125,8.5,2700.0],["1997-12-22",8.75,9.5,8.5,9.25,14800.0],["1997-12-23",9.0,9.75,9.0,9.75,2100.0],["1997-12-24",9.125,9.25,9.125,9.25,2500.0],["1997-12-26",9.5,9.5,9.125,9.375,2600.0],["1997-12-29",9.25,9.25,9.25,9.25,4000.0],["1997-12-30",9.125,9.125,9.0,9.0,2000.0],["1997-12-31",9.125,9.125,8.5,8.5,10300.0],["1998-01-02",8.5,9.0,8.5,9.0,2400.0],["1998-01-05",8.5,9.0,8.5,9.0,1600.0],["1998-01-06",8.5,8.5,8.5,8.5,100.0],["1998-01-07",9.0,9.0,9.0,9.0,2000.0],["1998-01-08",8.5,8.75,8.5,8.75,2300.0],["1998-01-09",8.25,8.75,8.0,8.75,8200.0],["1998-01-12",8.0,8.375,8.0,8.375,4000.0],["1998-01-13",8.0,8.5,8.0,8.5,5600.0],["1998-01-14",8.375,8.9531,8.375,8.75,4000.0],["1998-01-15",8.625,9.0,8.625,8.8438,10300.0],["1998-01-16",8.25,9.0,8.25,8.625,13800.0],["1998-01-20",8.125,8.5,8.125,8.5,4000.0],["1998-01-21",8.1875,8.1875,8.1875,8.1875,2000.0],["1998-01-22",8.5,8.5,8.5,8.5,1000.0],["1998-01-23",8.5,8.5,8.5,8.5,0.0],["1998-01-26",8.125,8.125,8.125,8.125,600.0],["1998-01-27",8.125,8.125,8.0,8.125,2000.0],["1998-01-28",8.125,8.125,7.875,7.875,1200.0],["1998-01-29",7.875,7.875,7.875,7.875,0.0],["1998-01-30",8.0,8.25,8.0,8.25,300.0],["1998-02-02",8.0,8.0,8.0,8.0,1700.0],["1998-02-03",8.0,8.0,8.0,8.0,0.0],["1998-02-04",7.75,7.75,7.75,7.75,3200.0],["1998-02-05",7.5,7.5,7.5,7.5,200.0],["1998-02-06",8.0,8.0,7.5,8.0,1800.0],["1998-02-09",8.1875,8.1875,7.625,7.625,6300.0],["1998-02-10",7.625,7.625,7.625,7.625,2700.0],["1998-02-11",7.375,7.375,7.125,7.125,1300.0],["1998-02-12",7.125,7.125,7.125,7.125,0.0],["1998-02-13",7.375,7.375,7.375,7.375,1100.0],["1998-02-17",7.5,7.625,7.5,7.625,4600.0],["1998-02-18",8.0,8.125,7.0625,8.0,1505600.0],["1998-02-19",8.0,8.25,7.75,8.25,4000.0],["1998-02-20",8.25,8.375,8.25,8.375,4700.0],["1998-02-23",7.875,7.875,7.875,7.875,400.0],["1998-02-24",8.0,8.0,7.75,8.0,4300.0],["1998-02-25",8.0,8.0,8.0,8.0,0.0],["1998-02-26",8.0,8.0,8.0,8.0,0.0],["1998-02-27",7.5,7.875,7.25,7.875,10100.0],["1998-03-02",7.875,7.875,7.5,7.5,9800.0],["1998-03-03",7.0,7.5,7.0,7.5,1400.0],["1998-03-04",7.5,7.5,7.5,7.5,0.0],["1998-03-05",7.5,7.5,7.0,7.0,4200.0],["1998-03-06",7.625,7.625,7.125,7.625,2500.0],["1998-03-09",7.25,7.625,7.25,7.625,4100.0],["1998-03-10",7.25,7.5,7.25,7.5,6600.0],["1998-03-11",7.125,7.4375,7.125,7.125,11200.0],["1998-03-12",7.125,7.125,7.125,7.125,0.0],["1998-03-13",7.125,7.125,7.125,7.125,3300.0],["1998-03-16",7.125,7.125,7.125,7.125,4500.0],["1998-03-17",7.5,7.75,7.125,7.125,3000.0],["1998-03-18",7.375,7.375,7.375,7.375,2000.0],["1998-03-19",7.375,7.625,7.3125,7.625,4300.0],["1998-03-20",7.5,7.75,7.25,7.25,3500.0],["1998-03-23",7.25,7.25,7.25,7.25,0.0],["1998-03-24",7.9375,8.0,7.5,7.875,46600.0],["1998-03-25",8.0,8.375,7.75,8.125,26000.0],["1998-03-26",8.0,8.125,8.0,8.125,3200.0],["1998-03-27",8.375,8.375,8.125,8.25,2400.0],["1998-03-30",8.0,8.375,8.0,8.375,6600.0],["1998-03-31",8.1875,8.1875,8.1875,8.1875,1200.0],["1998-04-01",8.0,8.5,8.0,8.125,1900.0],["1998-04-02",7.875,7.875,7.625,7.625,3000.0],["1998-04-03",7.625,8.0,7.5,7.5,700.0],["1998-04-06",7.75,7.75,7.375,7.375,2000.0],["1998-04-07",7.375,7.375,7.375,7.375,300.0],["1998-04-08",7.375,7.375,7.375,7.375,0.0],["1998-04-09",7.375,7.375,7.375,7.375,0.0],["1998-04-13",7.75,8.0,7.75,8.0,1100.0],["1998-04-14",8.0,8.0,8.0,8.0,0.0],["1998-04-15",7.375,7.375,7.375,7.375,600.0],["1998-04-16",7.375,7.5,7.375,7.375,2400.0],["1998-04-17",7.375,7.5,7.25,7.375,3400.0],["1998-04-20",7.5,7.5,7.25,7.375,1300.0],["1998-04-21",7.625,7.625,7.25,7.25,7100.0],["1998-04-22",7.125,7.1875,7.0,7.0,7300.0],["1998-04-23",7.0,7.375,7.0,7.375,10500.0],["1998-04-24",7.125,7.125,7.0,7.0,700.0],["1998-04-27",7.5,7.5,7.0,7.25,12200.0],["1998-04-28",7.25,7.25,7.25,7.25,0.0],["1998-04-29",7.25,7.25,7.25,7.25,1700.0],["1998-04-30",7.0,7.0,7.0,7.0,2000.0],["1998-05-01",7.0,7.0,7.0,7.0,900.0],["1998-05-04",7.0,7.0,6.625,6.625,900.0],["1998-05-05",6.5,7.0,6.5,7.0,900.0],["1998-05-06",6.75,7.0,6.625,7.0,1200.0],["1998-05-07",6.875,6.875,6.875,6.875,200.0],["1998-05-08",6.875,7.25,6.875,7.25,16200.0],["1998-05-11",7.0,7.25,7.0,7.25,12000.0],["1998-05-12",7.125,7.375,7.125,7.125,13500.0],["1998-05-13",7.375,7.375,7.0,7.0,15900.0],["1998-05-14",7.25,7.25,7.125,7.125,5000.0],["1998-05-15",7.125,7.125,7.125,7.125,500.0],["1998-05-18",7.0,7.1875,7.0,7.0,3300.0],["1998-05-19",7.25,7.25,6.875,7.25,2400.0],["1998-05-20",7.25,7.375,7.125,7.375,16700.0],["1998-05-21",7.375,7.375,7.125,7.375,11100.0],["1998-05-22",7.375,7.375,7.375,7.375,0.0],["1998-05-26",7.125,7.125,7.0,7.0,2000.0],["1998-05-27",7.0,7.0,7.0,7.0,5300.0],["1998-05-28",7.125,7.125,7.0,7.125,700.0],["1998-05-29",7.1875,7.1875,7.0,7.0,11000.0],["1998-06-01",6.875,6.875,6.875,6.875,500.0],["1998-06-02",6.875,6.875,6.875,6.875,0.0],["1998-06-03",6.875,6.875,6.875,6.875,0.0],["1998-06-04",6.875,6.875,6.875,6.875,800.0],["1998-06-05",6.8125,6.8125,6.8125,6.8125,100.0],["1998-06-08",7.0,7.0,7.0,7.0,500.0],["1998-06-09",7.0,7.0,7.0,7.0,1000.0],["1998-06-10",7.0,7.0,7.0,7.0,2700.0],["1998-06-11",7.25,7.25,6.9375,6.9375,1000.0],["1998-06-12",6.875,6.875,6.875,6.875,100.0],["1998-06-15",6.875,6.875,6.875,6.875,0.0],["1998-06-16",6.875,6.875,6.875,6.875,0.0],["1998-06-17",6.6875,6.875,6.5,6.625,7900.0],["1998-06-18",6.625,6.6875,6.625,6.6875,1900.0],["1998-06-19",6.375,6.375,6.25,6.25,23000.0],["1998-06-22",6.2812,6.2812,6.2812,6.2812,1200.0],["1998-06-23",6.25,6.2812,6.25,6.2812,4000.0],["1998-06-24",6.2812,6.2812,6.2812,6.2812,1500.0],["1998-06-25",6.25,6.2812,6.0,6.0,5600.0],["1998-06-26",6.0,6.0,6.0,6.0,200.0],["1998-06-29",6.0,6.3125,6.0,6.3125,1200.0],["1998-06-30",6.3125,6.3125,6.3125,6.3125,0.0],["1998-07-01",5.875,6.3125,5.875,5.875,2100.0],["1998-07-02",5.75,5.875,5.5,5.875,11100.0],["1998-07-06",5.4375,5.4375,5.375,5.375,1100.0],["1998-07-07",5.8125,5.8125,5.8125,5.8125,600.0],["1998-07-08",5.6875,5.6875,5.6875,5.6875,100.0],["1998-07-09",5.375,5.375,5.0,5.375,3100.0],["1998-07-10",5.0,5.0,5.0,5.0,2200.0],["1998-07-13",5.0,5.0,5.0,5.0,500.0],["1998-07-14",5.375,5.375,5.375,5.375,2000.0],["1998-07-15",5.375,5.625,5.125,5.625,8000.0],["1998-07-16",5.75,5.75,5.25,5.25,2800.0],["1998-07-17",5.25,5.75,5.25,5.75,1400.0],["1998-07-20",5.5,5.625,5.5,5.625,1700.0],["1998-07-21",5.5,5.5,5.5,5.5,100.0],["1998-07-22",5.75,5.75,5.5,5.5,5000.0],["1998-07-23",5.75,5.75,5.375,5.375,2800.0],["1998-07-24",5.375,5.75,5.375,5.75,1200.0],["1998-07-27",5.75,5.75,5.75,5.75,200.0],["1998-07-28",5.25,5.375,5.0,5.0,4500.0],["1998-07-29",5.0,5.0,5.0,5.0,0.0],["1998-07-30",5.0625,5.1875,5.0625,5.1875,3900.0],["1998-07-31",4.9375,5.125,4.9375,5.125,1600.0],["1998-08-03",5.125,5.125,5.125,5.125,0.0],["1998-08-04",5.0,5.125,4.9375,5.125,3000.0],["1998-08-05",4.75,5.125,4.75,5.125,1800.0],["1998-08-06",4.875,5.0,4.875,4.9375,20200.0],["1998-08-07",5.0625,5.0625,5.0,5.0,5600.0],["1998-08-10",4.8125,4.8125,4.75,4.75,2500.0],["1998-08-11",4.75,4.75,3.75,3.75,14300.0],["1998-08-12",4.0,4.0,3.75,3.875,76700.0],["1998-08-13",4.0,4.0,3.875,3.875,1400.0],["1998-08-14",4.0,4.0,3.875,3.9375,56300.0],["1998-08-17",4.0,4.0,3.875,4.0,37100.0],["1998-08-18",4.0,4.0,3.75,3.75,19100.0],["1998-08-19",3.9375,3.9375,3.6875,3.75,110700.0],["1998-08-20",3.875,3.875,3.6875,3.75,20100.0],["1998-08-21",3.75,3.75,3.625,3.75,6900.0],["1998-08-24",3.6875,3.6875,3.5625,3.5625,4700.0],["1998-08-25",3.625,3.625,3.5,3.5,6900.0],["1998-08-26",3.4375,3.4375,3.25,3.25,16600.0],["1998-08-27",3.125,3.5,3.125,3.5,142500.0],["1998-08-28",3.5,4.0,3.5,4.0,41800.0],["1998-08-31",3.875,4.0,3.875,4.0,17800.0],["1998-09-01",4.25,4.25,4.25,4.25,100.0],["1998-09-02",3.8125,4.0,3.625,4.0,2200.0],["1998-09-03",3.875,3.875,3.875,3.875,4200.0],["1998-09-04",3.875,3.875,3.75,3.75,400.0],["1998-09-08",3.875,3.875,3.875,3.875,3000.0],["1998-09-09",3.75,3.75,3.625,3.625,700.0],["1998-09-10",3.4375,3.4375,3.375,3.375,5300.0],["1998-09-11",3.8125,4.0,3.375,3.375,14900.0],["1998-09-14",3.5,3.5,3.5,3.5,1000.0],["1998-09-15",3.5,3.5,3.4375,3.4688,4700.0],["1998-09-16",3.4688,3.4688,3.4688,3.4688,0.0],["1998-09-17",3.375,3.4375,3.375,3.4375,9900.0],["1998-09-18",3.4375,3.4375,3.3125,3.4375,13500.0],["1998-09-21",3.3125,3.375,3.25,3.25,13800.0],["1998-09-22",3.3125,3.375,3.3125,3.375,3200.0],["1998-09-23",3.125,3.125,3.0,3.0,9500.0],["1998-09-24",3.25,3.25,3.0625,3.0625,1000.0],["1998-09-25",3.25,3.25,3.0,3.125,2500.0],["1998-09-28",3.25,3.25,3.25,3.25,2000.0],["1998-09-29",3.5,3.5,3.0,3.0,3900.0],["1998-09-30",3.0,3.0,3.0,3.0,0.0],["1998-10-01",3.125,3.125,3.0,3.0,1500.0],["1998-10-02",3.0,3.0,3.0,3.0,1300.0],["1998-10-05",3.0,3.0,3.0,3.0,1000.0],["1998-10-06",3.0,3.0,3.0,3.0,0.0],["1998-10-07",3.0,3.0,3.0,3.0,1000.0],["1998-10-08",3.0,3.0,3.0,3.0,1400.0],["1998-10-09",3.0625,3.0625,3.0625,3.0625,4900.0],["1998-10-12",3.125,3.5,3.125,3.25,2100.0],["1998-10-13",3.25,3.25,3.25,3.25,0.0],["1998-10-14",3.25,3.25,3.25,3.25,0.0],["1998-10-15",3.0,3.0,3.0,3.0,400.0],["1998-10-16",3.0,3.0,3.0,3.0,0.0],["1998-10-19",3.0,3.5,3.0,3.5,2300.0],["1998-10-20",3.0625,3.25,3.0625,3.25,1300.0],["1998-10-21",3.0,3.0,3.0,3.0,6000.0],["1998-10-22",2.9375,3.0,2.875,3.0,8200.0],["1998-10-23",3.125,3.5,3.0,3.5,47900.0],["1998-10-26",3.625,3.625,3.625,3.625,300.0],["1998-10-27",3.7812,3.7812,3.625,3.625,7000.0],["1998-10-28",3.7812,3.7812,3.625,3.7812,1800.0],["1998-10-29",3.75,4.0,3.75,4.0,6100.0],["1998-10-30",4.125,4.25,4.125,4.25,500.0],["1998-11-02",4.125,4.3125,4.125,4.125,4700.0],["1998-11-03",4.4375,4.625,4.375,4.4375,8600.0],["1998-11-04",4.4375,4.4375,4.1875,4.1875,5100.0],["1998-11-05",4.4375,4.625,4.25,4.4375,6200.0],["1998-11-06",4.75,4.75,4.5781,4.5781,16400.0],["1998-11-09",4.5625,4.5625,4.5,4.5,8500.0],["1998-11-10",4.5,4.5,4.375,4.5,8300.0],["1998-11-11",4.375,4.5,4.25,4.375,11800.0],["1998-11-12",4.0,4.0,3.75,4.0,5600.0],["1998-11-13",3.8125,4.25,3.8125,4.25,4100.0],["1998-11-16",3.875,4.125,3.875,4.125,2200.0],["1998-11-17",4.125,4.125,4.125,4.125,3500.0],["1998-11-18",4.125,4.4375,4.125,4.375,17300.0],["1998-11-19",4.375,4.75,4.375,4.75,6700.0],["1998-11-20",4.5,4.75,4.5,4.75,3500.0],["1998-11-23",4.75,4.75,4.75,4.75,0.0],["1998-11-24",4.75,4.75,4.75,4.75,100.0],["1998-11-25",4.375,4.375,4.125,4.125,13200.0],["1998-11-27",4.0625,4.0625,4.0625,4.0625,1100.0],["1998-11-30",4.0625,4.0625,3.75,3.75,3800.0],["1998-12-01",4.0625,4.25,4.0625,4.125,36200.0],["1998-12-02",4.25,4.25,4.0,4.0,700.0],["1998-12-03",4.0,4.0,4.0,4.0,0.0],["1998-12-04",4.0,4.0,3.875,4.0,8600.0],["1998-12-07",3.875,4.125,3.875,4.125,900.0],["1998-12-08",4.125,4.125,4.125,4.125,0.0],["1998-12-09",3.875,3.875,3.875,3.875,82400.0],["1998-12-10",3.75,3.875,3.75,3.75,56500.0],["1998-12-11",3.625,3.625,3.5,3.5,600.0],["1998-12-14",3.5,3.5,3.5,3.5,1300.0],["1998-12-15",3.5,3.5,3.5,3.5,0.0],["1998-12-16",3.5,3.625,3.125,3.125,8000.0],["1998-12-17",3.375,3.375,3.375,3.375,500.0],["1998-12-18",3.5,3.5,3.125,3.375,5600.0],["1998-12-21",3.375,3.375,3.375,3.375,5300.0],["1998-12-22",3.625,3.625,3.625,3.625,300.0],["1998-12-23",3.625,3.625,3.625,3.625,0.0],["1998-12-24",3.625,3.625,3.625,3.625,0.0],["1998-12-28",3.625,3.625,3.375,3.375,2200.0],["1998-12-29",3.625,3.625,3.25,3.25,39800.0],["1998-12-30",3.125,3.25,2.875,3.0,12200.0],["1998-12-31",3.0,3.375,2.9375,3.375,9800.0],["1999-01-04",3.5,3.625,3.5,3.5,3300.0],["1999-01-05",3.5625,3.5625,3.5625,3.5625,1800.0],["1999-01-06",3.5,3.5,3.4375,3.4375,4400.0],["1999-01-07",3.4375,3.4375,3.375,3.375,2400.0],["1999-01-08",3.625,3.625,3.3125,3.5,32200.0],["1999-01-11",3.875,4.125,3.875,4.0,13600.0],["1999-01-12",3.875,3.875,3.875,3.875,1000.0],["1999-01-13",4.0625,4.625,4.0625,4.5,8700.0],["1999-01-14",4.25,4.5,4.125,4.25,12300.0],["1999-01-15",4.4375,4.5,4.4375,4.5,3000.0],["1999-01-19",4.75,4.75,4.375,4.75,31500.0],["1999-01-20",4.75,4.75,4.75,4.75,0.0],["1999-01-21",4.4375,4.6875,4.4375,4.6875,1000.0],["1999-01-22",4.4375,4.4375,4.375,4.4375,2500.0],["1999-01-25",4.4375,5.0,4.375,5.0,35300.0],["1999-01-26",5.125,5.125,4.6875,4.75,33200.0],["1999-01-27",4.75,4.75,4.5,4.625,2200.0],["1999-01-28",4.5,4.875,4.5,4.5,900.0],["1999-01-29",4.5,4.875,4.25,4.875,12100.0],["1999-02-01",4.875,5.375,4.875,5.0,4600.0],["1999-02-02",5.0625,5.0625,5.0625,5.0625,2000.0],["1999-02-03",5.0,5.125,4.9375,5.0,11700.0],["1999-02-04",5.1875,5.1875,5.0,5.1875,3200.0],["1999-02-05",5.125,5.25,5.0625,5.0625,11000.0],["1999-02-08",5.25,5.25,5.0,5.0625,9000.0],["1999-02-09",5.0,5.0,4.875,4.875,700.0],["1999-02-10",4.875,4.875,4.875,4.875,0.0],["1999-02-11",5.125,5.125,5.0625,5.0625,1900.0],["1999-02-12",5.125,5.125,5.0625,5.0625,700.0],["1999-02-16",4.6875,4.6875,4.5625,4.5625,2200.0],["1999-02-17",4.5625,5.0,4.5625,5.0,10000.0],["1999-02-18",5.0,5.0,5.0,5.0,0.0],["1999-02-19",4.625,4.75,4.625,4.75,1100.0],["1999-02-22",4.75,5.0625,4.625,4.75,9600.0],["1999-02-23",5.0,5.0,4.75,5.0,4800.0],["1999-02-24",4.875,5.0,4.75,5.0,2200.0],["1999-02-25",4.75,5.375,4.25,4.25,71900.0],["1999-02-26",4.4375,4.4375,4.25,4.375,2300.0],["1999-03-01",4.3125,4.375,3.75,3.75,11900.0],["1999-03-02",3.75,4.125,3.75,4.0,19300.0],["1999-03-03",4.1875,4.1875,4.1875,4.1875,600.0],["1999-03-04",3.8125,3.8125,3.8125,3.8125,1600.0],["1999-03-05",3.8125,3.8125,3.8125,3.8125,0.0],["1999-03-08",3.8125,3.8125,3.8125,3.8125,0.0],["1999-03-09",3.875,3.875,3.6875,3.6875,2800.0],["1999-03-10",3.6875,3.75,3.5625,3.75,6300.0],["1999-03-11",3.5625,3.625,3.5625,3.5625,3600.0],["1999-03-12",3.625,3.625,3.5625,3.5625,8000.0],["1999-03-15",3.625,3.625,3.625,3.625,11300.0],["1999-03-16",3.625,3.625,3.625,3.625,1900.0],["1999-03-17",3.5625,3.5625,3.5625,3.5625,1500.0],["1999-03-18",3.5625,3.5625,3.375,3.375,3300.0],["1999-03-19",3.375,3.375,3.375,3.375,200.0],["1999-03-22",3.3125,3.625,3.3125,3.3125,3800.0],["1999-03-23",3.25,3.375,3.0625,3.375,2300.0],["1999-03-24",3.375,3.375,3.125,3.25,6600.0],["1999-03-25",3.125,3.125,2.625,3.125,26600.0],["1999-03-26",3.125,3.25,3.125,3.125,2700.0],["1999-03-29",3.25,3.375,3.0625,3.0625,9600.0],["1999-03-30",3.125,3.25,3.125,3.1875,2800.0],["1999-03-31",3.1875,3.1875,2.75,3.0,20500.0],["1999-04-01",3.0,3.125,2.75,3.0,2400.0],["1999-04-05",3.0,3.125,3.0,3.125,5300.0],["1999-04-06",2.875,3.0,2.875,3.0,800.0],["1999-04-07",3.0,3.25,2.5,3.0,613200.0],["1999-04-08",3.1875,3.1875,3.125,3.125,1300.0],["1999-04-09",3.125,3.125,2.625,2.8125,26600.0],["1999-04-12",2.875,2.875,2.75,2.75,19500.0],["1999-04-13",2.875,2.875,2.8125,2.875,22800.0],["1999-04-14",2.875,3.0,2.75,3.0,22300.0],["1999-04-15",3.0,3.125,3.0,3.125,16200.0],["1999-04-16",2.9375,3.0,2.75,2.75,22900.0],["1999-04-19",2.75,2.875,2.6875,2.6875,27800.0],["1999-04-20",2.75,2.8125,2.75,2.8125,2600.0],["1999-04-21",2.875,3.0,2.625,2.875,26700.0],["1999-04-22",2.875,2.875,2.75,2.7656,12300.0],["1999-04-23",3.0,3.0,2.875,2.875,11700.0],["1999-04-26",2.9375,3.4375,2.9375,3.4375,52100.0],["1999-04-27",3.0625,3.5,3.0625,3.5,31900.0],["1999-04-28",3.75,4.0,3.5625,3.875,22800.0],["1999-04-29",4.0,4.0,3.75,4.0,17300.0],["1999-04-30",4.0,4.0,3.625,3.625,7300.0],["1999-05-03",3.625,4.0,3.625,4.0,10100.0],["1999-05-04",4.0,4.25,3.875,3.875,24400.0],["1999-05-05",4.125,4.125,3.9375,4.0625,10500.0],["1999-05-06",4.0,4.1875,3.9375,4.1875,12500.0],["1999-05-07",4.375,4.5,4.125,4.125,36200.0],["1999-05-10",4.1875,4.25,4.125,4.2188,3500.0],["1999-05-11",4.2188,4.2188,3.9375,4.0,6900.0],["1999-05-12",4.0,4.0,4.0,4.0,800.0],["1999-05-13",3.9688,3.9688,3.4375,3.75,13100.0],["1999-05-14",3.875,3.875,3.625,3.625,2400.0],["1999-05-17",3.875,3.9375,3.875,3.9375,200.0],["1999-05-18",3.9375,4.0,3.875,4.0,8100.0],["1999-05-19",4.0,4.1875,4.0,4.0,4600.0],["1999-05-20",4.125,4.125,3.5,3.9375,4400.0],["1999-05-21",3.3125,4.25,3.3125,4.125,26000.0],["1999-05-24",4.125,4.125,4.125,4.125,100.0],["1999-05-25",3.75,3.75,3.75,3.75,100.0],["1999-05-26",3.5,3.5,3.25,3.25,6400.0],["1999-05-27",3.5469,3.9062,3.5469,3.75,5800.0],["1999-05-28",3.5938,3.5938,3.1875,3.5,9500.0],["1999-06-01",3.6875,3.6875,3.375,3.375,2000.0],["1999-06-02",3.5,3.5,3.5,3.5,1000.0],["1999-06-03",3.5,3.5,3.5,3.5,0.0],["1999-06-04",3.4688,3.75,3.4688,3.5,7100.0],["1999-06-07",3.5,3.5,3.5,3.5,0.0],["1999-06-08",3.5312,3.5312,3.25,3.5,12200.0],["1999-06-09",3.4375,3.4375,3.25,3.375,14200.0],["1999-06-10",3.375,3.375,3.375,3.375,0.0],["1999-06-11",3.375,3.375,3.375,3.375,0.0],["1999-06-14",3.375,3.375,3.375,3.375,600.0],["1999-06-15",3.375,3.375,3.375,3.375,2700.0],["1999-06-16",3.3906,3.3906,3.3906,3.3906,200.0],["1999-06-17",3.3906,3.3906,3.3906,3.3906,0.0],["1999-06-18",3.125,3.3125,2.9375,3.3125,25600.0],["1999-06-21",3.3125,3.3125,3.1875,3.1875,600.0],["1999-06-22",3.3125,3.4375,3.1875,3.4375,7000.0],["1999-06-23",3.125,3.125,2.625,2.75,23000.0],["1999-06-24",3.0312,3.3125,2.9375,3.125,18100.0],["1999-06-25",3.2656,3.2812,3.25,3.25,3600.0],["1999-06-28",3.125,3.125,3.0,3.0,3200.0],["1999-06-29",3.0,3.25,3.0,3.25,800.0],["1999-06-30",3.125,3.125,3.125,3.125,3600.0],["1999-07-01",3.1562,3.1562,3.0625,3.0625,5100.0],["1999-07-02",3.0625,3.0625,3.0625,3.0625,2900.0],["1999-07-06",3.1875,3.1875,3.1875,3.1875,2200.0],["1999-07-07",3.125,3.125,2.9375,3.0,5300.0],["1999-07-08",3.0,3.0625,3.0,3.0,6800.0],["1999-07-09",3.0,3.0,2.9375,2.9375,3300.0],["1999-07-12",3.0312,3.125,2.875,2.9375,6900.0],["1999-07-13",2.875,2.875,2.875,2.875,1500.0],["1999-07-14",3.0,3.0,3.0,3.0,2900.0],["1999-07-15",2.6875,3.0,2.625,2.875,37700.0],["1999-07-16",3.0,3.2188,2.75,3.2188,20500.0],["1999-07-19",3.25,3.375,3.125,3.375,4300.0],["1999-07-20",3.375,3.375,3.375,3.375,0.0],["1999-07-21",3.125,3.375,3.125,3.375,8700.0],["1999-07-22",3.375,3.375,3.375,3.375,3900.0],["1999-07-23",3.375,3.375,3.3125,3.3125,900.0],["1999-07-26",3.3125,3.3125,3.1875,3.3125,3700.0],["1999-07-27",3.375,3.375,3.375,3.375,4100.0],["1999-07-28",3.0625,3.375,3.0625,3.375,2000.0],["1999-07-29",3.375,3.375,3.375,3.375,2500.0],["1999-07-30",3.125,3.125,3.125,3.125,600.0],["1999-08-02",3.125,3.125,3.125,3.125,100.0],["1999-08-03",3.2188,3.2188,3.2188,3.2188,1800.0],["1999-08-04",3.125,3.125,3.125,3.125,100.0],["1999-08-05",3.2188,3.375,3.2188,3.375,4200.0],["1999-08-06",3.375,3.375,3.375,3.375,0.0],["1999-08-09",3.1875,3.1875,3.125,3.1875,3600.0],["1999-08-10",3.0625,3.0625,3.0,3.0,7600.0],["1999-08-11",3.0,3.125,2.875,3.125,4400.0],["1999-08-12",3.125,3.125,3.0,3.0,2400.0],["1999-08-13",2.8125,3.0,2.8125,3.0,900.0],["1999-08-16",2.8125,2.875,2.8125,2.875,2100.0],["1999-08-17",2.875,2.875,2.875,2.875,400.0],["1999-08-18",3.0625,3.0625,3.0625,3.0625,1000.0],["1999-08-19",3.0,3.0,3.0,3.0,700.0],["1999-08-20",2.9375,2.9375,2.9375,2.9375,200.0],["1999-08-23",3.125,3.125,3.0312,3.0312,700.0],["1999-08-24",2.9375,3.0625,2.9375,3.0,5200.0],["1999-08-25",3.0,3.0,2.9375,2.9375,4500.0],["1999-08-26",3.0625,3.0625,3.0625,3.0625,600.0],["1999-08-27",3.125,3.125,3.125,3.125,1000.0],["1999-08-30",3.125,3.125,3.125,3.125,2400.0],["1999-08-31",2.9375,3.0,2.9375,3.0,600.0],["1999-09-01",3.125,3.125,3.125,3.125,200.0],["1999-09-02",2.9375,3.0,2.8125,3.0,3100.0],["1999-09-03",2.9375,2.9375,2.9375,2.9375,500.0],["1999-09-07",2.9375,2.9375,2.75,2.8125,14400.0],["1999-09-08",2.625,2.7812,2.625,2.7812,3100.0],["1999-09-09",2.6875,2.7812,2.625,2.6875,8900.0],["1999-09-10",2.6875,2.9375,2.6875,2.9375,12000.0],["1999-09-13",3.125,3.125,2.75,2.75,8600.0],["1999-09-14",2.9375,2.9375,2.75,2.75,3500.0],["1999-09-15",2.875,2.875,2.875,2.875,1000.0],["1999-09-16",3.0,3.0,2.875,2.875,1700.0],["1999-09-17",2.875,2.9375,2.875,2.9375,900.0],["1999-09-20",2.875,2.875,2.75,2.75,5000.0],["1999-09-21",2.75,2.75,2.5625,2.625,4800.0],["1999-09-22",2.75,2.75,2.625,2.625,14600.0],["1999-09-23",2.625,2.625,2.625,2.625,0.0],["1999-09-24",2.75,2.8125,2.5625,2.7812,16200.0],["1999-09-27",2.7656,2.7656,2.7656,2.7656,1000.0],["1999-09-28",2.75,2.75,2.5625,2.625,8100.0],["1999-09-29",2.75,2.75,2.75,2.75,200.0],["1999-09-30",2.75,2.75,2.75,2.75,0.0],["1999-10-01",3.0,3.0,2.625,2.625,700.0],["1999-10-04",2.625,2.625,2.625,2.625,0.0],["1999-10-05",2.625,2.625,2.625,2.625,0.0],["1999-10-06",2.6562,2.6562,2.6562,2.6562,1000.0],["1999-10-07",2.7344,2.75,2.6875,2.6875,24200.0],["1999-10-08",2.625,2.625,2.5625,2.5625,9700.0],["1999-10-11",2.5625,2.5625,2.5625,2.5625,200.0],["1999-10-12",2.625,2.625,2.5,2.5312,7800.0],["1999-10-13",2.5312,2.5312,2.5312,2.5312,0.0],["1999-10-14",2.5312,2.5312,2.4062,2.4062,11300.0],["1999-10-15",2.4688,2.4688,2.4062,2.4062,1000.0],["1999-10-18",2.4688,2.4688,2.4688,2.4688,4400.0],["1999-10-19",2.4688,2.625,2.4688,2.5,3400.0],["1999-10-20",2.5625,2.75,2.5625,2.5625,5300.0],["1999-10-21",2.5,2.6875,2.5,2.5,1100.0],["1999-10-22",2.5312,2.5312,2.5,2.5,700.0],["1999-10-25",2.5312,2.5312,2.0,2.5,3000.0],["1999-10-26",2.4375,2.5,2.4375,2.5,700.0],["1999-10-27",2.4375,2.4375,2.25,2.25,25400.0],["1999-10-28",2.2812,2.2812,1.4688,2.0625,117900.0],["1999-10-29",2.3125,2.3125,2.25,2.25,2400.0],["1999-11-01",2.2812,2.4375,2.2812,2.4375,9900.0],["1999-11-02",2.4375,2.4375,2.4375,2.4375,0.0],["1999-11-03",2.4531,2.6875,2.4375,2.6875,4000.0],["1999-11-04",2.625,2.625,2.5,2.5,3400.0],["1999-11-05",2.5,2.5,2.5,2.5,0.0],["1999-11-08",2.5,2.5,2.5,2.5,1700.0],["1999-11-09",2.5,2.5625,2.4062,2.5,12500.0],["1999-11-10",2.5,2.625,2.5,2.625,25200.0],["1999-11-11",2.6875,3.25,2.625,2.9688,58700.0],["1999-11-12",2.8906,3.125,2.7812,3.125,2900.0],["1999-11-15",2.9375,2.9375,2.875,2.875,2800.0],["1999-11-16",2.75,2.75,2.2188,2.75,1200.0],["1999-11-17",2.75,2.75,2.75,2.75,3400.0],["1999-11-18",2.75,2.75,2.0625,2.5625,14300.0],["1999-11-19",2.3125,2.625,2.3125,2.625,3500.0],["1999-11-22",2.625,2.625,2.3125,2.3125,8500.0],["1999-11-23",2.3125,2.3125,2.1875,2.1875,3100.0],["1999-11-24",2.0625,2.3125,1.75,2.0,97600.0],["1999-11-26",2.0625,2.0625,2.0625,2.0625,3400.0],["1999-11-29",2.1875,2.1875,2.0,2.0,29100.0],["1999-11-30",2.0625,2.0625,2.0,2.0,6000.0],["1999-12-01",2.1562,2.3125,2.0625,2.0938,28500.0],["1999-12-02",2.125,2.125,2.0,2.0,9500.0],["1999-12-03",2.0,2.0625,2.0,2.0,5100.0],["1999-12-06",2.0,2.0,2.0,2.0,1300.0],["1999-12-07",2.0312,2.0312,1.9375,1.9375,5100.0],["1999-12-08",2.0312,2.0312,2.0,2.0,9200.0],["1999-12-09",1.9688,2.125,1.9688,2.0,21500.0],["1999-12-10",2.1875,2.2188,2.0312,2.125,106200.0],["1999-12-13",2.3125,2.875,2.0,2.375,108900.0],["1999-12-14",2.5312,2.625,2.2812,2.5,35400.0],["1999-12-15",2.2812,2.625,2.2812,2.5,37200.0],["1999-12-16",2.4844,2.5625,2.375,2.5,12000.0],["1999-12-17",2.4062,2.4062,2.4062,2.4062,1300.0],["1999-12-20",2.2812,2.4062,2.25,2.25,33800.0],["1999-12-21",2.375,2.375,2.1562,2.25,15200.0],["1999-12-22",2.0938,2.9062,2.0938,2.25,47600.0],["1999-12-23",2.25,2.3125,2.1875,2.2812,3200.0],["1999-12-27",2.2969,2.2969,2.1875,2.25,4800.0],["1999-12-28",2.25,2.2812,2.125,2.1875,68200.0],["1999-12-29",2.1875,2.3125,2.1406,2.1875,187000.0],["1999-12-30",2.1875,2.4375,2.1875,2.375,44300.0],["1999-12-31",2.1875,2.4062,2.1875,2.4062,3300.0],["2000-01-03",2.4062,2.5,2.4062,2.5,5400.0],["2000-01-04",2.5625,2.75,2.5625,2.6562,6300.0],["2000-01-05",2.5938,2.5938,2.2812,2.5,8800.0],["2000-01-06",2.75,2.75,2.5312,2.75,8000.0],["2000-01-07",2.625,3.125,2.5312,3.125,62400.0],["2000-01-10",3.2188,4.0,3.2188,3.8438,58700.0],["2000-01-11",3.8125,3.8125,3.1875,3.75,41800.0],["2000-01-12",3.5312,3.5312,3.2188,3.3125,9400.0],["2000-01-13",3.2812,3.5625,3.2812,3.5625,900.0],["2000-01-14",3.3906,3.5,3.125,3.125,10000.0],["2000-01-18",3.25,3.375,3.0938,3.1562,13600.0],["2000-01-19",3.25,3.25,3.25,3.25,300.0],["2000-01-20",3.1875,3.375,3.1875,3.375,5200.0],["2000-01-21",3.2188,3.4375,3.2188,3.375,16700.0],["2000-01-24",3.4688,3.5,3.2812,3.4375,9100.0],["2000-01-25",3.4375,3.5,3.4375,3.5,4100.0],["2000-01-26",3.7188,3.8125,3.7188,3.8125,8100.0],["2000-01-27",3.8125,3.8125,3.5312,3.625,16900.0],["2000-01-28",3.75,3.75,3.6562,3.6562,2000.0],["2000-01-31",3.6406,3.6406,3.5625,3.5625,10100.0],["2000-02-01",3.625,3.6875,3.625,3.625,5800.0],["2000-02-02",3.625,3.625,3.625,3.625,1400.0],["2000-02-03",3.75,3.75,3.6875,3.6875,5800.0],["2000-02-04",3.6875,3.7188,3.0,3.125,55200.0],["2000-02-07",3.1562,3.1562,2.25,2.625,28500.0],["2000-02-08",2.5156,2.625,2.4375,2.625,6300.0],["2000-02-09",2.625,2.9375,2.625,2.6875,11300.0],["2000-02-10",2.8125,2.8125,2.6875,2.6875,900.0],["2000-02-11",2.6875,2.8125,2.6875,2.75,4900.0],["2000-02-14",2.75,2.9375,2.75,2.8125,13400.0],["2000-02-15",2.8125,2.8125,2.8125,2.8125,14600.0],["2000-02-16",2.8125,2.8125,2.8125,2.8125,0.0],["2000-02-17",2.8125,2.8125,2.8125,2.8125,500.0],["2000-02-18",2.7812,2.7812,2.7812,2.7812,3100.0],["2000-02-22",2.7812,2.7812,2.7812,2.7812,2000.0],["2000-02-23",2.7812,2.7812,2.7812,2.7812,2200.0],["2000-02-24",2.7812,2.7812,2.7812,2.7812,1100.0],["2000-02-25",2.75,2.75,2.625,2.625,2600.0],["2000-02-28",2.7344,2.75,2.7188,2.7188,13700.0],["2000-02-29",2.75,2.75,2.7188,2.7188,1200.0],["2000-03-01",2.625,2.75,2.625,2.75,2500.0],["2000-03-02",2.6875,2.6875,2.6875,2.6875,1800.0],["2000-03-03",2.75,2.8125,2.5,2.5,52900.0],["2000-03-06",2.625,2.8125,2.625,2.8125,18200.0],["2000-03-07",2.9375,3.0,2.8125,3.0,33200.0],["2000-03-08",3.125,3.125,2.875,3.0,5900.0],["2000-03-09",2.875,3.0,2.875,2.875,13100.0],["2000-03-10",2.8594,2.9375,2.8438,2.9375,11500.0],["2000-03-13",2.875,2.9062,2.75,2.75,5500.0],["2000-03-14",2.7344,3.0,2.5,3.0,11200.0],["2000-03-15",2.8438,3.0,2.5,3.0,18400.0],["2000-03-16",2.7812,2.875,2.7812,2.7812,13800.0],["2000-03-17",2.875,3.125,2.8125,3.0,25000.0],["2000-03-20",3.0,3.125,2.75,3.125,28100.0],["2000-03-21",3.0312,3.375,3.0,3.0625,40700.0],["2000-03-22",3.0,3.0312,2.9688,3.0312,24100.0],["2000-03-23",3.0,3.0312,3.0,3.0,3400.0],["2000-03-24",3.0312,3.0312,3.0,3.0,3800.0],["2000-03-27",3.0,3.0312,3.0,3.0312,4600.0],["2000-03-28",3.0,3.0,3.0,3.0,2400.0],["2000-03-29",3.0,3.0312,3.0,3.0312,3900.0],["2000-03-30",3.0,3.0,2.75,3.0,5300.0],["2000-03-31",3.0,3.0,2.75,3.0,1600.0],["2000-04-03",3.0156,3.0156,3.0,3.0,7700.0],["2000-04-04",3.0,3.0,3.0,3.0,10000.0],["2000-04-05",3.0781,3.0781,3.0,3.0,1900.0],["2000-04-06",3.0,3.0,3.0,3.0,6700.0],["2000-04-07",3.0,3.0,2.75,2.75,1100.0],["2000-04-10",3.0,3.0,2.9375,2.9375,4200.0],["2000-04-11",2.9375,3.125,2.9375,3.125,700.0],["2000-04-12",2.9375,3.125,2.9375,2.9375,1200.0],["2000-04-13",2.875,2.9375,2.8125,2.8125,2800.0],["2000-04-14",2.8438,2.8438,2.25,2.3125,7100.0],["2000-04-17",2.375,2.75,2.3125,2.5,11400.0],["2000-04-18",2.3125,2.5,2.3125,2.3125,1500.0],["2000-04-19",2.3125,2.75,2.3125,2.75,15000.0],["2000-04-20",2.5,2.5,2.5,2.5,700.0],["2000-04-24",2.6406,2.6406,2.6406,2.6406,700.0],["2000-04-25",2.7188,2.75,2.5625,2.5625,5300.0],["2000-04-26",2.625,2.625,2.5625,2.625,2400.0],["2000-04-27",2.625,2.625,2.625,2.625,1500.0],["2000-04-28",2.6562,2.75,2.6562,2.75,600.0],["2000-05-01",2.6875,2.6875,2.6562,2.6875,4100.0],["2000-05-02",2.6875,2.6875,2.6875,2.6875,700.0],["2000-05-03",2.6875,2.6875,2.6875,2.6875,0.0],["2000-05-04",2.6875,2.6875,2.6875,2.6875,0.0],["2000-05-05",2.75,2.75,2.75,2.75,2100.0],["2000-05-08",2.75,2.75,2.75,2.75,0.0],["2000-05-09",2.7188,2.7188,2.6875,2.6875,2200.0],["2000-05-10",2.6875,2.6875,2.625,2.625,8400.0],["2000-05-11",2.6562,2.6562,2.6562,2.6562,1400.0],["2000-05-12",2.6875,2.6875,2.6875,2.6875,1100.0],["2000-05-15",2.6875,2.6875,2.6875,2.6875,500.0],["2000-05-16",2.625,2.6875,2.5625,2.6875,7400.0],["2000-05-17",2.6875,2.6875,2.6875,2.6875,0.0],["2000-05-18",2.6875,2.6875,2.6875,2.6875,1000.0],["2000-05-19",2.6875,2.6875,2.6875,2.6875,2000.0],["2000-05-22",2.6875,2.6875,2.5312,2.5938,27600.0],["2000-05-23",2.5625,2.5625,2.5312,2.5312,1100.0],["2000-05-24",2.5312,2.5312,2.5312,2.5312,4200.0],["2000-05-25",2.4375,2.4375,2.4375,2.4375,600.0],["2000-05-26",2.4062,2.4062,2.4062,2.4062,7300.0],["2000-05-30",2.4062,2.4062,2.4062,2.4062,0.0],["2000-05-31",2.4062,2.4062,2.4062,2.4062,0.0],["2000-06-01",2.4375,2.4375,2.4062,2.4062,2000.0],["2000-06-02",2.4062,2.4062,2.4062,2.4062,200.0],["2000-06-05",2.4062,2.4062,2.4062,2.4062,0.0],["2000-06-06",2.4062,2.4062,2.4062,2.4062,1900.0],["2000-06-07",2.4062,2.4062,2.4062,2.4062,0.0],["2000-06-08",2.4062,2.4062,2.4062,2.4062,0.0],["2000-06-09",2.375,2.375,2.375,2.375,600.0],["2000-06-12",2.4375,2.4375,2.0,2.125,37600.0],["2000-06-13",2.125,2.125,2.0938,2.0938,400.0],["2000-06-14",2.0938,2.0938,2.0938,2.0938,0.0],["2000-06-15",2.1094,2.1094,2.0938,2.0938,4100.0],["2000-06-16",2.0938,2.0938,2.0938,2.0938,0.0],["2000-06-19",2.125,2.1875,2.125,2.1875,4000.0],["2000-06-20",2.2188,2.2188,2.2188,2.2188,4400.0],["2000-06-21",2.2188,2.2188,2.1875,2.2188,6900.0],["2000-06-22",2.2188,2.2188,2.2188,2.2188,0.0],["2000-06-23",2.1875,2.1875,2.1875,2.1875,200.0],["2000-06-26",2.3125,2.3125,2.3125,2.3125,10000.0],["2000-06-27",2.1875,2.1875,2.1875,2.1875,1100.0],["2000-06-28",2.1875,2.1875,2.1875,2.1875,500.0],["2000-06-29",2.25,2.25,2.25,2.25,7000.0],["2000-06-30",2.25,2.3125,2.25,2.25,21200.0],["2000-07-03",2.25,2.25,2.25,2.25,0.0],["2000-07-05",2.1875,2.1875,1.875,1.875,17100.0],["2000-07-06",1.875,1.875,1.8125,1.875,6800.0],["2000-07-07",1.875,1.875,1.875,1.875,400.0],["2000-07-10",1.875,1.875,1.875,1.875,1700.0],["2000-07-11",1.875,1.875,1.875,1.875,0.0],["2000-07-12",1.9375,1.9375,1.9375,1.9375,1000.0],["2000-07-13",1.875,1.875,1.875,1.875,4300.0],["2000-07-14",1.9375,1.9375,1.9375,1.9375,4000.0],["2000-07-17",1.9688,2.0,1.75,1.875,4300.0],["2000-07-18",1.9375,1.9375,1.875,1.8906,2200.0],["2000-07-19",2.0,2.1875,2.0,2.1875,5400.0],["2000-07-20",2.1875,2.2812,2.1875,2.2188,7700.0],["2000-07-21",2.4688,2.75,2.3125,2.6875,77800.0],["2000-07-24",2.5,2.875,2.5,2.875,64900.0],["2000-07-25",2.625,2.8125,2.0,2.125,92400.0],["2000-07-26",2.1875,2.1875,1.7812,2.0625,36000.0],["2000-07-27",2.0312,2.0312,1.8125,2.0,16600.0],["2000-07-28",2.0,2.0,1.875,1.875,7000.0],["2000-07-31",2.0,2.0,1.75,1.8125,12500.0],["2000-08-01",1.8125,1.8125,1.8125,1.8125,0.0],["2000-08-02",1.6875,1.9375,1.6875,1.9375,4500.0],["2000-08-03",1.8125,1.8125,1.8125,1.8125,100.0],["2000-08-04",1.8281,2.0,1.8281,2.0,8900.0],["2000-08-07",1.7812,2.0625,1.7812,2.0625,900.0],["2000-08-08",2.0625,2.0625,2.0625,2.0625,0.0],["2000-08-09",1.9219,2.0625,1.9219,2.0,12200.0],["2000-08-10",2.0,2.0,2.0,2.0,0.0],["2000-08-11",2.0625,2.5,2.0625,2.2812,20200.0],["2000-08-14",2.2812,2.2812,2.0,2.1562,12300.0],["2000-08-15",2.0312,2.9062,2.0312,2.625,44000.0],["2000-08-16",2.75,3.0,2.625,2.9062,6000.0],["2000-08-17",2.9375,3.2812,2.9375,3.125,23300.0],["2000-08-18",3.125,3.125,2.75,2.75,7000.0],["2000-08-21",2.5,2.75,2.5,2.625,2900.0],["2000-08-22",2.5625,2.9375,2.5625,2.9375,7700.0],["2000-08-23",2.8125,2.8125,2.8125,2.8125,500.0],["2000-08-24",2.8125,2.8125,2.1562,2.4375,14900.0],["2000-08-25",2.4375,2.5,2.375,2.4375,14800.0],["2000-08-28",2.375,3.75,2.375,3.75,64000.0],["2000-08-29",3.375,3.4688,3.0,3.0,24600.0],["2000-08-30",2.9688,3.125,2.9688,3.125,1100.0],["2000-08-31",2.9375,3.0,2.625,3.0,10000.0],["2000-09-01",3.0,3.125,3.0,3.125,12100.0],["2000-09-05",3.0312,3.0312,3.0312,3.0312,1600.0],["2000-09-06",3.0,3.0,3.0,3.0,4700.0],["2000-09-07",3.0,3.0,3.0,3.0,8000.0],["2000-09-08",3.0625,3.0625,3.0,3.0,10200.0],["2000-09-11",3.0625,3.0625,3.0,3.0,1400.0],["2000-09-12",3.125,3.1875,3.125,3.1875,7500.0],["2000-09-13",3.2188,3.2188,2.7812,2.9375,13600.0],["2000-09-14",2.7812,3.0,2.5,2.5,6000.0],["2000-09-15",2.4688,2.5,2.3438,2.4062,7800.0],["2000-09-18",2.4375,2.4375,2.1562,2.4062,2900.0],["2000-09-19",2.1562,2.1562,2.0,2.0,14100.0],["2000-09-20",2.2188,2.3125,2.0,2.0,29700.0],["2000-09-21",2.0625,2.2812,2.0625,2.2812,1900.0],["2000-09-22",2.0,2.375,2.0,2.375,26300.0],["2000-09-25",2.125,2.125,2.125,2.125,200.0],["2000-09-26",2.375,2.5,2.1562,2.1562,7400.0],["2000-09-27",2.1562,2.1562,2.1562,2.1562,0.0],["2000-09-28",2.25,2.625,2.25,2.5,10600.0],["2000-09-29",2.1875,2.75,2.1875,2.75,4700.0],["2000-10-02",2.3125,2.3125,2.3125,2.3125,1600.0],["2000-10-03",2.3125,2.375,2.25,2.2812,3200.0],["2000-10-04",2.375,2.375,2.375,2.375,500.0],["2000-10-05",2.25,2.25,2.25,2.25,1100.0],["2000-10-06",2.25,2.25,2.2188,2.2188,2100.0],["2000-10-09",2.125,2.125,2.125,2.125,100.0],["2000-10-10",2.25,2.25,2.0,2.0,6400.0],["2000-10-11",2.0312,2.0312,2.0312,2.0312,500.0],["2000-10-12",2.0312,2.0312,2.0312,2.0312,500.0],["2000-10-13",2.25,2.25,2.0,2.25,3100.0],["2000-10-16",2.0,2.0,2.0,2.0,10600.0],["2000-10-17",2.0,2.0,2.0,2.0,0.0],["2000-10-18",2.0,2.0,2.0,2.0,1000.0],["2000-10-19",2.125,2.125,2.125,2.125,100.0],["2000-10-20",2.125,2.125,2.125,2.125,0.0],["2000-10-23",2.25,2.25,2.0625,2.0625,300.0],["2000-10-24",2.25,2.25,2.0625,2.0625,1300.0],["2000-10-25",2.0,2.25,2.0,2.0,15200.0],["2000-10-26",2.125,2.125,2.0469,2.125,7600.0],["2000-10-27",2.25,2.25,2.25,2.25,3000.0],["2000-10-30",2.0625,2.0625,2.0,2.0,5900.0],["2000-10-31",2.0,2.1562,2.0,2.1562,3100.0],["2000-11-01",2.0,2.0,1.4062,1.625,26100.0],["2000-11-02",1.5312,1.9375,1.5312,1.875,62400.0],["2000-11-03",1.9375,1.9375,1.9062,1.9062,2100.0],["2000-11-06",1.9062,1.9688,1.9062,1.9375,40300.0],["2000-11-07",2.0,2.0,2.0,2.0,8600.0],["2000-11-08",2.0,2.0,2.0,2.0,1200.0],["2000-11-09",2.0625,2.0625,1.9688,1.9688,4300.0],["2000-11-10",1.9375,2.0,1.9375,1.9375,2900.0],["2000-11-13",2.0,2.0,1.875,1.875,17800.0],["2000-11-14",1.7812,1.7812,1.7812,1.7812,1600.0],["2000-11-15",1.7812,1.7812,1.7812,1.7812,0.0],["2000-11-16",1.7812,1.7812,1.7812,1.7812,0.0],["2000-11-17",1.7812,1.7812,1.7812,1.7812,2600.0],["2000-11-20",1.7812,1.7812,1.5,1.625,4900.0],["2000-11-21",1.625,1.625,1.25,1.4062,59600.0],["2000-11-22",1.5,1.5,1.1875,1.1875,65100.0],["2000-11-24",1.4062,1.4062,1.2812,1.4062,23200.0],["2000-11-27",1.75,1.8438,1.3438,1.5312,42300.0],["2000-11-28",1.5312,1.5312,1.5,1.5,5200.0],["2000-11-29",1.5,1.5,1.5,1.5,2500.0],["2000-11-30",1.4062,1.4062,1.1875,1.2188,37900.0],["2000-12-01",1.25,1.25,1.25,1.25,7000.0],["2000-12-04",1.25,1.3125,1.25,1.3125,12500.0],["2000-12-05",1.3125,1.5312,1.3125,1.5312,6500.0],["2000-12-06",1.4688,1.4688,1.25,1.2812,7000.0],["2000-12-07",1.2188,1.2188,1.1875,1.1875,3800.0],["2000-12-08",1.1875,1.1875,0.7812,1.1562,39900.0],["2000-12-11",1.1562,1.1562,1.1562,1.1562,0.0],["2000-12-12",1.0312,1.0625,0.9375,1.0625,21400.0],["2000-12-13",0.9375,1.2812,0.9375,1.125,48100.0],["2000-12-14",1.125,1.1875,1.125,1.1875,14200.0],["2000-12-15",1.0938,1.2188,1.0938,1.125,13800.0],["2000-12-18",1.0938,1.0938,0.9688,0.9688,20700.0],["2000-12-19",1.0469,1.0625,1.0312,1.0312,8100.0],["2000-12-20",1.0,1.0,0.9375,0.9688,40000.0],["2000-12-21",0.9062,0.9531,0.875,0.875,120200.0],["2000-12-22",0.9688,1.0,0.875,1.0,41600.0],["2000-12-26",1.0,1.0,0.8125,0.875,33900.0],["2000-12-27",0.8125,1.0938,0.8125,1.0,60000.0],["2000-12-28",0.7812,1.0,0.7812,0.9375,47500.0],["2000-12-29",0.9375,1.0,0.6562,1.0,48100.0],["2001-01-02",0.9844,0.9844,0.9688,0.9688,300.0],["2001-01-03",0.9688,1.0,0.9375,1.0,8100.0],["2001-01-04",1.1094,1.125,1.0938,1.125,11100.0],["2001-01-05",1.125,1.125,1.125,1.125,0.0],["2001-01-08",1.2188,1.2188,1.2031,1.2031,1300.0],["2001-01-09",1.5312,1.5625,1.375,1.375,9400.0],["2001-01-10",1.375,1.375,1.375,1.375,0.0],["2001-01-11",1.4375,1.4375,1.3125,1.3125,1200.0],["2001-01-12",1.3125,1.3125,1.3125,1.3125,0.0],["2001-01-16",1.3125,1.3125,1.3125,1.3125,100.0],["2001-01-17",1.375,1.375,1.375,1.375,900.0],["2001-01-18",1.3906,1.3906,1.3906,1.3906,100.0],["2001-01-19",1.4375,1.4375,1.375,1.375,600.0],["2001-01-22",1.375,1.5,1.375,1.5,12900.0],["2001-01-23",1.5,1.5,1.5,1.5,2500.0],["2001-01-24",1.5,1.5,1.5,1.5,0.0],["2001-01-25",1.4688,1.4688,1.4688,1.4688,2100.0],["2001-01-26",1.4375,1.4375,1.4375,1.4375,1400.0],["2001-01-29",1.5,1.5312,1.5,1.5312,6800.0],["2001-01-30",1.5312,1.5312,1.5,1.5,600.0],["2001-01-31",1.5312,1.8438,1.5312,1.7812,11900.0],["2001-02-01",1.7812,1.7812,1.7812,1.7812,0.0],["2001-02-02",1.5625,1.6875,1.5625,1.6875,1300.0],["2001-02-05",1.5625,1.5625,1.5625,1.5625,100.0],["2001-02-06",1.625,1.625,1.625,1.625,500.0],["2001-02-07",1.75,1.7812,1.75,1.7812,1500.0],["2001-02-08",1.7812,1.7812,1.7812,1.7812,0.0],["2001-02-09",1.7812,1.7812,1.7812,1.7812,0.0],["2001-02-12",1.6562,2.0,1.6562,2.0,8400.0],["2001-02-13",2.0469,2.0625,1.9375,1.9375,16700.0],["2001-02-14",1.9375,2.0,1.9375,2.0,1300.0],["2001-02-15",1.9375,1.9375,1.9375,1.9375,500.0],["2001-02-16",1.9375,1.9375,1.4062,1.6875,14800.0],["2001-02-20",1.7812,1.7812,1.75,1.75,1500.0],["2001-02-21",1.625,1.625,1.625,1.625,700.0],["2001-02-22",1.5312,1.6875,1.5312,1.625,8600.0],["2001-02-23",1.625,1.625,1.625,1.625,0.0],["2001-02-26",1.625,1.625,1.625,1.625,0.0],["2001-02-27",1.625,1.625,1.625,1.625,0.0],["2001-02-28",1.625,2.3125,1.625,1.9375,22300.0],["2001-03-01",1.875,1.9375,1.875,1.9375,2400.0],["2001-03-02",1.9375,2.25,1.9375,2.2188,20200.0],["2001-03-05",2.0625,2.2812,2.0625,2.2812,3000.0],["2001-03-06",2.3125,2.3125,2.125,2.125,3300.0],["2001-03-07",2.125,2.125,2.125,2.125,0.0],["2001-03-08",2.125,2.125,2.125,2.125,0.0],["2001-03-09",2.125,2.6562,2.125,2.6562,5700.0],["2001-03-12",2.4375,2.4375,2.25,2.25,1300.0],["2001-03-13",2.375,2.375,2.375,2.375,100.0],["2001-03-14",2.125,2.25,2.125,2.25,3600.0],["2001-03-15",2.125,2.125,2.125,2.125,200.0],["2001-03-16",2.125,2.125,2.125,2.125,100.0],["2001-03-19",2.125,2.125,2.125,2.125,0.0],["2001-03-20",2.125,2.125,2.125,2.125,0.0],["2001-03-21",2.0312,2.0312,2.0,2.0,300.0],["2001-03-22",2.0,2.0,2.0,2.0,1200.0],["2001-03-23",1.9062,1.9062,1.9062,1.9062,500.0],["2001-03-26",1.9844,1.9844,1.9062,1.9062,2200.0],["2001-03-27",1.9062,1.9062,1.5,1.5,8000.0],["2001-03-28",1.5156,1.5156,1.5,1.5,5300.0],["2001-03-29",1.625,1.625,1.625,1.625,2000.0],["2001-03-30",1.625,1.625,1.625,1.625,2600.0],["2001-04-02",1.625,1.625,1.625,1.625,0.0],["2001-04-03",1.625,1.625,1.625,1.625,0.0],["2001-04-04",1.625,1.625,1.625,1.625,1600.0],["2001-04-05",1.625,1.625,1.625,1.625,0.0],["2001-04-06",1.625,1.625,1.625,1.625,0.0],["2001-04-09",1.7,1.7,1.7,1.7,5000.0],["2001-04-10",1.63,1.63,1.6,1.6,1500.0],["2001-04-11",1.6,1.6,1.5,1.56,4400.0],["2001-04-12",1.55,1.6,1.55,1.6,11800.0],["2001-04-16",1.55,1.55,1.55,1.55,2200.0],["2001-04-17",1.6,1.6,1.55,1.55,5400.0],["2001-04-18",1.6,1.65,1.6,1.6,6800.0],["2001-04-19",1.6,1.6,1.6,1.6,0.0],["2001-04-20",1.71,2.2,1.67,1.82,10300.0],["2001-04-23",1.8,1.8,1.6,1.8,23100.0],["2001-04-24",1.8,1.8,1.8,1.8,0.0],["2001-04-25",1.8,1.98,1.8,1.98,2300.0],["2001-04-26",1.75,1.76,1.75,1.76,8600.0],["2001-04-27",1.86,2.08,1.86,2.04,15800.0],["2001-04-30",2.18,2.3,2.1,2.3,4800.0],["2001-05-01",2.42,2.42,2.27,2.27,1300.0],["2001-05-02",2.42,2.49,2.25,2.25,6300.0],["2001-05-03",2.25,2.25,2.25,2.25,0.0],["2001-05-04",2.25,2.25,2.25,2.25,500.0],["2001-05-07",2.25,2.25,2.2,2.2,3400.0],["2001-05-08",2.18,2.18,1.94,1.94,1800.0],["2001-05-09",1.94,1.94,1.6,1.9,25400.0],["2001-05-10",1.89,2.45,1.89,2.45,1500.0],["2001-05-11",1.8,1.8,1.8,1.8,1300.0],["2001-05-14",1.8,1.8,1.8,1.8,0.0],["2001-05-15",1.8,1.8,1.8,1.8,1000.0],["2001-05-16",2.15,2.49,2.15,2.49,9900.0],["2001-05-17",2.49,3.0,2.4,2.7,39900.0],["2001-05-18",2.95,3.0,2.5,2.9,18100.0],["2001-05-21",2.45,2.75,2.4,2.4,5600.0],["2001-05-22",2.4,2.4,2.4,2.4,100.0],["2001-05-23",2.55,2.68,2.55,2.55,1300.0],["2001-05-24",2.55,2.6,2.45,2.6,6300.0],["2001-05-25",2.6,2.6,2.4,2.4,3200.0],["2001-05-29",2.4,2.4,2.4,2.4,400.0],["2001-05-30",2.4,2.5,2.4,2.5,4800.0],["2001-05-31",2.5,2.5,2.5,2.5,0.0],["2001-06-01",2.5,2.5,2.5,2.5,0.0],["2001-06-04",2.42,2.42,2.4,2.42,4000.0],["2001-06-05",2.4,2.4,2.28,2.3,5100.0],["2001-06-06",2.25,2.25,2.25,2.25,2100.0],["2001-06-07",2.2,2.2,2.2,2.2,500.0],["2001-06-08",2.2,2.2,2.2,2.2,0.0],["2001-06-11",2.2,2.2,2.2,2.2,0.0],["2001-06-12",2.16,2.35,2.16,2.3,4900.0],["2001-06-13",2.3,2.3,2.3,2.3,0.0],["2001-06-14",2.26,2.26,2.26,2.26,100.0],["2001-06-15",2.26,2.26,2.16,2.16,1800.0],["2001-06-18",2.16,2.16,2.02,2.02,1400.0],["2001-06-19",2.02,2.02,2.02,2.02,2000.0],["2001-06-20",2.04,2.15,1.75,2.15,4800.0],["2001-06-21",2.2,2.25,2.15,2.15,2200.0],["2001-06-22",2.15,2.15,2.15,2.15,100.0],["2001-06-25",2.16,2.2,2.15,2.15,700.0],["2001-06-26",2.2,2.2,2.2,2.2,400.0],["2001-06-27",2.2,2.2,2.2,2.2,800.0],["2001-06-28",2.1,2.1,2.1,2.1,100.0],["2001-06-29",2.2,2.2,1.95,1.95,4100.0],["2001-07-02",1.95,2.0,1.95,2.0,300.0],["2001-07-03",2.0,2.0,2.0,2.0,0.0],["2001-07-05",2.0,2.0,2.0,2.0,0.0],["2001-07-06",2.0,2.0,2.0,2.0,0.0],["2001-07-09",2.0,2.0,2.0,2.0,0.0],["2001-07-10",2.0,2.0,2.0,2.0,0.0],["2001-07-11",2.0,2.2,1.85,2.0,10000.0],["2001-07-12",1.9,1.9,1.9,1.9,600.0],["2001-07-13",1.9,1.9,1.9,1.9,600.0],["2001-07-16",1.95,2.0,1.7,1.7,4200.0],["2001-07-17",1.7,1.7,1.7,1.7,0.0],["2001-07-18",1.89,2.02,1.89,2.02,1500.0],["2001-07-19",2.1,2.2,2.0,2.1,10100.0],["2001-07-20",2.26,2.3,2.26,2.28,1800.0],["2001-07-23",2.28,2.28,2.28,2.28,0.0],["2001-07-24",2.15,2.4,2.15,2.4,17700.0],["2001-07-25",2.49,2.55,2.44,2.55,6700.0],["2001-07-26",2.55,2.8,2.55,2.78,14500.0],["2001-07-27",2.76,2.76,2.5,2.5,4500.0],["2001-07-30",2.5,2.62,2.5,2.53,7600.0],["2001-07-31",2.5,3.1,2.5,3.1,55000.0],["2001-08-01",3.07,3.11,2.73,2.73,8800.0],["2001-08-02",2.73,3.0,2.73,2.85,27500.0],["2001-08-03",2.85,2.95,2.53,2.64,5100.0],["2001-08-06",2.64,2.64,2.64,2.64,900.0],["2001-08-07",2.64,2.64,2.64,2.64,0.0],["2001-08-08",2.64,2.64,2.64,2.64,0.0],["2001-08-09",2.7,2.7,2.7,2.7,200.0],["2001-08-10",2.7,2.7,2.3,2.3,4100.0],["2001-08-13",2.31,2.31,2.31,2.31,100.0],["2001-08-14",2.22,2.22,2.1,2.1,1700.0],["2001-08-15",1.99,2.41,1.99,2.19,9700.0],["2001-08-16",2.0,2.0,1.8,1.8,1500.0],["2001-08-17",1.9,2.1,1.9,2.1,1300.0],["2001-08-20",2.01,2.25,2.01,2.25,3700.0],["2001-08-21",2.02,2.02,1.93,2.0,3200.0],["2001-08-22",2.0,2.0,2.0,2.0,12600.0],["2001-08-23",1.99,2.0,1.95,2.0,700.0],["2001-08-24",2.2,2.2,2.0,2.0,12200.0],["2001-08-27",2.0,2.0,2.0,2.0,1100.0],["2001-08-28",2.0,2.0,2.0,2.0,0.0],["2001-08-29",2.0,2.24,2.0,2.24,2300.0],["2001-08-30",2.0,2.25,2.0,2.25,20300.0],["2001-08-31",2.25,2.25,2.25,2.25,0.0],["2001-09-04",2.25,2.25,2.25,2.25,0.0],["2001-09-05",2.25,2.25,2.25,2.25,0.0],["2001-09-06",1.92,1.92,1.92,1.92,1000.0],["2001-09-07",1.9,1.9,1.9,1.9,800.0],["2001-09-10",1.9,1.9,1.9,1.9,0.0],["2001-09-17",1.9,1.9,1.8,1.8,2400.0],["2001-09-18",2.1,2.1,2.1,2.1,2000.0],["2001-09-19",1.75,1.75,1.7,1.7,2000.0],["2001-09-20",1.7,1.7,1.7,1.7,0.0],["2001-09-21",1.68,1.68,1.65,1.65,200.0],["2001-09-24",1.65,1.65,1.65,1.65,0.0],["2001-09-25",1.65,1.65,1.65,1.65,0.0],["2001-09-26",1.65,1.65,1.65,1.65,0.0],["2001-09-27",1.6,1.6,1.52,1.53,500.0],["2001-09-28",1.48,1.48,0.98,1.1,24800.0],["2001-10-01",1.1,1.1,1.1,1.1,0.0],["2001-10-02",1.2,1.2,1.2,1.2,100.0],["2001-10-03",1.2,1.2,1.2,1.2,0.0],["2001-10-04",1.18,1.28,1.1,1.1,17200.0],["2001-10-05",1.1,1.54,1.1,1.33,6500.0],["2001-10-08",1.33,1.33,1.33,1.33,0.0],["2001-10-09",1.33,1.33,1.33,1.33,0.0],["2001-10-10",1.4,1.55,1.4,1.55,4900.0],["2001-10-11",1.58,1.6,1.58,1.6,2300.0],["2001-10-12",1.66,1.77,1.66,1.77,2900.0],["2001-10-15",1.77,1.77,1.77,1.77,0.0],["2001-10-16",1.56,1.56,1.56,1.56,900.0],["2001-10-17",1.55,1.55,1.55,1.55,4500.0],["2001-10-18",1.55,1.55,1.55,1.55,0.0],["2001-10-19",1.55,1.55,1.55,1.55,0.0],["2001-10-22",1.55,1.55,1.55,1.55,0.0],["2001-10-23",1.7,1.7,1.4,1.4,800.0],["2001-10-24",1.4,1.4,1.4,1.4,0.0],["2001-10-25",1.4,1.4,1.4,1.4,0.0],["2001-10-26",1.4,1.4,1.4,1.4,0.0],["2001-10-29",1.41,1.41,1.41,1.41,500.0],["2001-10-30",1.41,1.41,1.41,1.41,0.0],["2001-10-31",1.82,1.82,1.82,1.82,1200.0],["2001-11-01",1.82,1.82,1.82,1.82,0.0],["2001-11-02",1.82,1.82,1.82,1.82,0.0],["2001-11-05",1.82,1.82,1.82,1.82,0.0],["2001-11-06",1.5,1.5,1.5,1.5,1000.0],["2001-11-07",1.5,1.5,1.5,1.5,0.0],["2001-11-08",1.5,1.5,1.5,1.5,400.0],["2001-11-09",1.5,1.5,1.5,1.5,0.0],["2001-11-12",1.5,1.5,1.5,1.5,0.0],["2001-11-13",1.5,1.5,1.5,1.5,0.0],["2001-11-14",1.5,1.5,1.5,1.5,0.0],["2001-11-15",1.7,1.7,1.5,1.5,2200.0],["2001-11-16",1.5,1.5,1.5,1.5,0.0],["2001-11-19",1.5,1.5,1.5,1.5,0.0],["2001-11-20",1.3,1.4,1.3,1.4,1700.0],["2001-11-21",1.4,1.5,1.4,1.5,5100.0],["2001-11-23",1.6,1.6,1.6,1.6,2500.0],["2001-11-26",1.6,1.6,1.6,1.6,0.0],["2001-11-27",1.6,1.62,1.6,1.6,2600.0],["2001-11-28",1.6,1.6,1.5,1.5,2300.0],["2001-11-29",1.51,1.51,1.51,1.51,1400.0],["2001-11-30",1.51,1.51,1.51,1.51,0.0],["2001-12-03",1.65,1.65,1.52,1.52,200.0],["2001-12-04",1.52,1.52,1.52,1.52,0.0],["2001-12-05",1.51,1.65,1.51,1.54,12800.0],["2001-12-06",1.54,1.54,1.17,1.45,14500.0],["2001-12-07",1.54,1.61,1.5,1.61,20800.0],["2001-12-10",1.51,1.51,1.4,1.45,6400.0],["2001-12-11",1.45,1.45,1.4,1.4,2500.0],["2001-12-12",1.4,1.4,1.4,1.4,0.0],["2001-12-13",1.3,1.3,1.3,1.3,1200.0],["2001-12-14",1.2,1.2,1.07,1.07,1900.0],["2001-12-17",1.15,1.15,1.11,1.13,28400.0],["2001-12-18",1.15,1.2,1.15,1.2,4400.0],["2001-12-19",1.14,1.19,1.12,1.19,3900.0],["2001-12-20",1.19,1.19,1.19,1.19,1000.0],["2001-12-21",1.19,1.29,1.12,1.29,9500.0],["2001-12-24",1.15,1.32,1.15,1.32,4000.0],["2001-12-26",1.24,1.25,1.2,1.25,9700.0],["2001-12-27",1.3,1.3,1.29,1.3,16300.0],["2001-12-28",1.3,1.35,1.15,1.35,36400.0],["2001-12-31",1.37,1.5,1.37,1.37,38700.0],["2002-01-02",1.45,1.9,1.45,1.7,20900.0],["2002-01-03",1.7,1.7,1.5,1.5,4600.0],["2002-01-04",1.5,1.5,1.5,1.5,3100.0],["2002-01-07",1.5,1.5,1.5,1.5,2900.0],["2002-01-08",1.5,1.55,1.5,1.55,12200.0],["2002-01-09",1.58,1.63,1.58,1.6,9500.0],["2002-01-10",1.65,1.65,1.65,1.65,5000.0],["2002-01-11",1.69,1.69,1.45,1.45,6800.0],["2002-01-14",1.72,1.72,1.72,1.72,200.0],["2002-01-15",1.72,1.75,1.72,1.75,600.0],["2002-01-16",1.65,1.75,1.65,1.65,2700.0],["2002-01-17",1.65,1.65,1.65,1.65,0.0],["2002-01-18",1.55,1.55,1.55,1.55,200.0],["2002-01-22",1.55,1.55,1.55,1.55,0.0],["2002-01-23",1.55,1.55,1.55,1.55,400.0],["2002-01-24",1.55,1.57,1.5,1.5,4100.0],["2002-01-25",1.8,1.8,1.8,1.8,100.0],["2002-01-28",1.75,1.75,1.75,1.75,1600.0],["2002-01-29",1.75,1.75,1.75,1.75,0.0],["2002-01-30",1.75,1.75,1.75,1.75,0.0],["2002-01-31",1.75,1.75,1.75,1.75,0.0],["2002-02-01",1.75,1.75,1.75,1.75,0.0],["2002-02-04",1.65,1.65,1.5,1.55,9700.0],["2002-02-05",1.45,1.45,1.45,1.45,100.0],["2002-02-06",1.75,1.75,1.75,1.75,500.0],["2002-02-07",1.45,1.45,1.45,1.45,100.0],["2002-02-08",1.55,1.55,1.55,1.55,7800.0],["2002-02-11",1.41,1.55,1.41,1.55,200.0],["2002-02-12",1.55,1.55,1.55,1.55,0.0],["2002-02-13",1.4,1.45,1.13,1.45,11900.0],["2002-02-14",1.45,1.45,1.45,1.45,0.0],["2002-02-15",1.45,1.45,1.45,1.45,0.0],["2002-02-19",1.31,1.31,1.1,1.1,9500.0],["2002-02-20",1.19,1.19,1.12,1.12,3000.0],["2002-02-21",1.19,1.19,0.95,1.15,7000.0],["2002-02-22",1.15,1.15,1.15,1.15,0.0],["2002-02-25",1.15,1.15,1.15,1.15,2000.0],["2002-02-26",1.06,1.06,1.06,1.06,400.0],["2002-02-27",1.06,1.06,1.06,1.06,1300.0],["2002-02-28",1.1,1.16,1.1,1.16,3500.0],["2002-03-01",1.12,1.12,1.12,1.12,5300.0],["2002-03-04",1.19,1.38,1.17,1.17,1600.0],["2002-03-05",1.17,1.4,1.17,1.4,600.0],["2002-03-06",1.17,1.17,1.1,1.1,10800.0],["2002-03-07",1.1,1.1,1.1,1.1,0.0],["2002-03-08",1.2,1.2,1.2,1.2,4200.0],["2002-03-11",1.1,1.21,1.1,1.1,5100.0],["2002-03-12",1.1,1.1,1.1,1.1,3600.0],["2002-03-13",1.1,1.1,1.1,1.1,0.0],["2002-03-14",1.1,1.1,1.1,1.1,400.0],["2002-03-15",1.1,1.1,1.1,1.1,0.0],["2002-03-18",1.2,1.2,1.1,1.1,600.0],["2002-03-19",1.1,1.1,1.1,1.1,6100.0],["2002-03-20",1.03,1.1,1.03,1.1,6100.0],["2002-03-21",1.1,1.1,1.1,1.1,700.0],["2002-03-22",1.1,1.1,1.1,1.1,0.0],["2002-03-25",1.1,1.1,1.1,1.1,600.0],["2002-03-26",1.1,1.1,1.1,1.1,0.0],["2002-03-27",1.1,1.1,1.1,1.1,1200.0],["2002-03-28",1.15,1.15,1.15,1.15,200.0],["2002-04-01",1.13,1.13,1.13,1.13,1700.0],["2002-04-02",1.13,1.13,1.13,1.13,0.0],["2002-04-03",1.13,1.13,1.13,1.13,0.0],["2002-04-04",1.13,1.13,1.13,1.13,0.0],["2002-04-05",1.13,1.13,1.1,1.1,13800.0],["2002-04-08",1.1,1.1,1.1,1.1,0.0],["2002-04-09",1.1,1.1,1.1,1.1,500.0],["2002-04-10",1.1,1.1,1.1,1.1,5900.0],["2002-04-11",1.1,1.1,1.0,1.0,1100.0],["2002-04-12",1.03,1.03,1.03,1.03,600.0],["2002-04-15",1.04,1.15,1.03,1.06,6300.0],["2002-04-16",1.01,1.01,1.01,1.01,1100.0],["2002-04-17",1.01,1.01,1.01,1.01,0.0],["2002-04-18",1.01,1.01,1.01,1.01,0.0],["2002-04-19",1.01,1.01,1.01,1.01,0.0],["2002-04-22",1.05,1.15,1.05,1.15,3000.0],["2002-04-23",1.15,1.15,1.01,1.15,17000.0],["2002-04-24",1.15,1.15,1.15,1.15,0.0],["2002-04-25",1.1,1.1,1.0,1.0,900.0],["2002-04-26",1.0,1.0,1.0,1.0,1300.0],["2002-04-29",1.0,1.0,1.0,1.0,0.0],["2002-04-30",1.0,1.0,1.0,1.0,11600.0],["2002-05-01",1.0,1.0,1.0,1.0,3000.0],["2002-05-02",1.0,1.0,1.0,1.0,0.0],["2002-05-03",1.0,1.0,1.0,1.0,3200.0],["2002-05-06",1.0,1.0,1.0,1.0,0.0],["2002-05-07",1.05,1.05,1.05,1.05,3000.0],["2002-05-08",1.05,1.15,1.05,1.15,3100.0],["2002-05-09",1.15,1.15,1.15,1.15,0.0],["2002-05-10",1.15,1.15,1.15,1.15,0.0],["2002-05-13",1.15,1.15,1.15,1.15,0.0],["2002-05-14",1.12,1.18,1.05,1.18,10800.0],["2002-05-15",1.18,1.18,1.18,1.18,0.0],["2002-05-16",1.06,1.06,1.06,1.06,19000.0],["2002-05-17",1.06,1.06,1.06,1.06,0.0],["2002-05-20",1.06,1.06,1.06,1.06,0.0],["2002-05-21",1.06,1.06,0.82,0.82,2600.0],["2002-05-22",0.92,0.99,0.92,0.99,1500.0],["2002-05-23",1.0,1.0,1.0,1.0,100.0],["2002-05-24",1.01,1.05,1.01,1.05,1900.0],["2002-05-28",1.08,1.08,1.08,1.08,400.0],["2002-05-29",1.08,1.08,1.08,1.08,0.0],["2002-05-30",1.02,1.02,1.0,1.0,3000.0],["2002-05-31",1.0,1.0,1.0,1.0,0.0],["2002-06-03",0.94,0.94,0.93,0.93,3900.0],["2002-06-04",0.93,0.93,0.93,0.93,100.0],["2002-06-05",0.93,0.93,0.93,0.93,0.0],["2002-06-06",1.05,1.05,0.93,0.93,700.0],["2002-06-07",0.93,0.93,0.93,0.93,0.0],["2002-06-10",0.93,0.93,0.93,0.93,0.0],["2002-06-11",0.93,0.93,0.9,0.9,13200.0],["2002-06-12",0.9,0.9,0.9,0.9,0.0],["2002-06-13",0.9,0.9,0.9,0.9,0.0],["2002-06-14",0.82,0.9,0.82,0.9,3900.0],["2002-06-17",0.9,0.9,0.9,0.9,0.0],["2002-06-18",0.9,0.9,0.9,0.9,0.0],["2002-06-19",0.94,0.94,0.94,0.94,200.0],["2002-06-20",0.99,1.08,0.91,0.91,5200.0],["2002-06-21",0.91,0.91,0.82,0.82,3300.0],["2002-06-24",0.85,0.98,0.85,0.92,14200.0],["2002-06-25",0.99,0.99,0.9,0.9,6500.0],["2002-06-26",0.9,0.9,0.9,0.9,1000.0],["2002-06-27",0.9,0.9,0.9,0.9,600.0],["2002-06-28",0.9,0.9,0.9,0.9,700.0],["2002-07-01",0.9,1.0,0.9,0.95,1600.0],["2002-07-02",0.95,0.95,0.95,0.95,0.0],["2002-07-03",0.9,0.9,0.9,0.9,200.0],["2002-07-05",0.9,0.9,0.9,0.9,0.0],["2002-07-08",0.9,0.9,0.9,0.9,0.0],["2002-07-09",0.9,0.9,0.9,0.9,0.0],["2002-07-10",0.84,0.84,0.84,0.84,700.0],["2002-07-11",0.85,0.85,0.84,0.84,3300.0],["2002-07-12",0.84,0.84,0.84,0.84,0.0],["2002-07-15",0.84,0.84,0.84,0.84,0.0],["2002-07-16",0.85,0.85,0.85,0.85,5000.0],["2002-07-17",0.83,0.83,0.82,0.82,5800.0],["2002-07-18",0.82,0.82,0.82,0.82,0.0],["2002-07-19",0.89,0.89,0.89,0.89,200.0],["2002-07-22",0.77,0.77,0.77,0.77,200.0],["2002-07-23",0.77,0.77,0.77,0.77,0.0],["2002-07-24",0.77,0.77,0.77,0.77,2100.0],["2002-07-25",0.77,0.8,0.5,0.65,8800.0],["2002-07-26",0.65,0.65,0.65,0.65,0.0],["2002-07-29",0.65,0.65,0.65,0.65,0.0],["2002-07-30",0.75,0.75,0.7,0.7,500.0],["2002-07-31",0.87,0.87,0.86,0.87,3400.0],["2002-08-01",0.88,0.88,0.8,0.8,900.0],["2002-08-02",0.87,0.87,0.86,0.86,2900.0],["2002-08-05",0.8,0.8,0.8,0.8,100.0],["2002-08-06",0.8,0.8,0.8,0.8,1000.0],["2002-08-07",0.82,0.82,0.82,0.82,2000.0],["2002-08-08",0.83,0.87,0.82,0.87,15600.0],["2002-08-09",0.86,0.86,0.86,0.86,8000.0],["2002-08-12",0.86,0.86,0.86,0.86,0.0],["2002-08-13",0.87,0.87,0.85,0.87,13000.0],["2002-08-14",0.76,1.0,0.75,0.84,23300.0],["2002-08-15",1.0,1.0,0.95,0.95,5200.0],["2002-08-16",0.95,0.95,0.95,0.95,5500.0],["2002-08-19",1.0,1.05,0.94,1.05,87500.0],["2002-08-20",0.98,0.98,0.97,0.97,56100.0],["2002-08-21",1.0,1.1,1.0,1.0,19000.0],["2002-08-22",1.0,1.0,1.0,1.0,0.0],["2002-08-23",1.05,1.05,1.0,1.0,9600.0],["2002-08-26",1.0,1.2,1.0,1.1,9400.0],["2002-08-27",1.06,1.06,0.95,0.95,7300.0],["2002-08-28",0.95,0.95,0.95,0.95,0.0],["2002-08-29",1.1,1.15,1.03,1.15,14700.0],["2002-08-30",0.98,1.24,0.98,1.24,3800.0],["2002-09-03",1.14,1.22,1.1,1.22,500.0],["2002-09-04",1.11,1.25,1.05,1.23,2500.0],["2002-09-05",1.24,1.3,1.11,1.11,3600.0],["2002-09-06",1.11,1.11,1.11,1.11,0.0],["2002-09-09",1.11,1.11,1.11,1.11,0.0],["2002-09-10",1.11,1.11,1.11,1.11,0.0],["2002-09-11",1.12,1.15,0.99,0.99,5200.0],["2002-09-12",1.1,1.1,1.01,1.01,9600.0],["2002-09-13",1.01,1.01,1.01,1.01,0.0],["2002-09-16",1.11,1.11,0.87,0.87,5800.0],["2002-09-17",1.1,1.1,0.98,0.99,17200.0],["2002-09-18",1.09,1.1,0.99,0.99,2500.0],["2002-09-19",1.08,1.19,1.02,1.05,12700.0],["2002-09-20",1.15,1.3,1.15,1.3,5900.0],["2002-09-23",1.2,1.2,1.2,1.2,1300.0],["2002-09-24",1.2,1.2,1.2,1.2,0.0],["2002-09-25",1.2,1.2,1.2,1.2,0.0],["2002-09-26",1.2,1.2,1.2,1.2,0.0],["2002-09-27",1.2,1.2,1.2,1.2,0.0],["2002-09-30",1.19,1.19,1.19,1.19,200.0],["2002-10-01",1.2,1.2,1.2,1.2,100.0],["2002-10-02",1.2,1.2,1.2,1.2,0.0],["2002-10-03",1.1,1.21,1.1,1.2,3800.0],["2002-10-04",1.02,1.02,1.02,1.02,100.0],["2002-10-07",0.97,0.97,0.97,0.97,9900.0],["2002-10-08",1.07,1.25,1.02,1.25,12000.0],["2002-10-09",1.15,1.15,1.15,1.15,100.0],["2002-10-10",1.15,1.15,0.95,0.95,500.0],["2002-10-11",0.95,0.95,0.95,0.95,1600.0],["2002-10-14",0.95,1.04,0.65,1.04,15700.0],["2002-10-15",1.05,1.15,1.05,1.15,1300.0],["2002-10-16",1.2,1.25,1.1,1.13,10600.0],["2002-10-17",1.15,1.15,1.05,1.05,4200.0],["2002-10-18",1.05,1.05,1.05,1.05,0.0],["2002-10-21",1.05,1.05,1.05,1.05,0.0],["2002-10-22",1.2,1.55,1.2,1.5,28900.0],["2002-10-23",1.5,1.6,1.45,1.58,17500.0],["2002-10-24",1.6,1.65,1.6,1.65,1200.0],["2002-10-25",1.5,1.57,1.5,1.5,6300.0],["2002-10-28",1.5,1.59,1.4,1.4,16400.0],["2002-10-29",1.4,1.45,1.3,1.45,500.0],["2002-10-30",1.45,1.45,1.45,1.45,0.0],["2002-10-31",1.55,1.6,1.55,1.6,2600.0],["2002-11-01",1.5,1.5,1.5,1.5,4500.0],["2002-11-04",1.5,1.5,1.5,1.5,0.0],["2002-11-05",1.52,1.55,1.52,1.55,5100.0],["2002-11-06",1.48,1.54,1.48,1.48,7400.0],["2002-11-07",1.45,1.52,1.45,1.52,2600.0],["2002-11-08",1.55,1.55,1.54,1.54,4600.0],["2002-11-11",1.5,1.5,1.5,1.5,10200.0],["2002-11-12",1.55,1.55,1.55,1.55,800.0],["2002-11-13",1.5,1.6,1.5,1.55,16600.0],["2002-11-14",1.6,1.8,1.56,1.8,19800.0],["2002-11-15",1.8,1.8,1.8,1.8,0.0],["2002-11-18",1.8,1.8,1.8,1.8,0.0],["2002-11-19",1.75,2.14,1.74,2.02,8600.0],["2002-11-20",2.01,2.01,2.01,2.01,1200.0],["2002-11-21",2.0,2.0,2.0,2.0,5800.0],["2002-11-22",1.96,1.96,1.78,1.79,9400.0],["2002-11-25",1.82,1.97,1.8,1.97,15200.0],["2002-11-26",1.81,2.0,1.81,2.0,1600.0],["2002-11-27",1.95,2.0,1.95,2.0,5300.0],["2002-11-29",1.8,2.2,1.8,2.2,4800.0],["2002-12-02",2.2,2.2,2.2,2.2,200.0],["2002-12-03",2.2,2.2,2.2,2.2,0.0],["2002-12-04",2.2,2.2,2.2,2.2,0.0],["2002-12-05",1.94,2.0,1.6,2.0,2400.0],["2002-12-06",2.1,2.15,2.1,2.15,2000.0],["2002-12-09",2.1,2.32,2.0,2.24,19400.0],["2002-12-10",2.15,2.44,1.83,2.25,7200.0],["2002-12-11",2.44,2.49,2.35,2.35,11100.0],["2002-12-12",2.4,2.4,2.25,2.32,7500.0],["2002-12-13",2.31,2.31,2.0,2.01,6100.0],["2002-12-16",2.09,2.32,2.09,2.2,1800.0],["2002-12-17",2.15,2.15,2.03,2.03,1100.0],["2002-12-18",2.1,2.1,2.1,2.1,1600.0],["2002-12-19",2.1,2.1,2.1,2.1,100.0],["2002-12-20",2.05,2.05,1.85,2.01,7100.0],["2002-12-23",2.01,2.01,2.01,2.01,600.0],["2002-12-24",2.0,2.0,1.9,1.96,4100.0],["2002-12-26",2.0,2.0,1.93,1.93,700.0],["2002-12-27",2.04,2.04,2.04,2.04,400.0],["2002-12-30",2.0,2.0,2.0,2.0,100.0],["2002-12-31",1.95,2.12,1.88,1.95,6100.0],["2003-01-02",2.12,2.12,2.12,2.12,100.0],["2003-01-03",2.12,2.12,2.12,2.12,0.0],["2003-01-06",2.12,2.12,2.12,2.12,0.0],["2003-01-07",2.12,2.12,2.12,2.12,0.0],["2003-01-08",2.0,2.0,1.95,1.95,1200.0],["2003-01-09",1.98,1.98,1.98,1.98,100.0],["2003-01-10",2.0,2.0,2.0,2.0,1700.0],["2003-01-13",2.12,2.12,2.0,2.12,8700.0],["2003-01-14",2.12,2.12,2.12,2.12,0.0],["2003-01-15",2.11,2.12,2.04,2.04,1300.0],["2003-01-16",2.15,2.23,2.15,2.23,17700.0],["2003-01-17",2.08,2.08,1.72,2.02,7500.0],["2003-01-21",1.95,1.95,1.83,1.83,3300.0],["2003-01-22",1.75,1.76,1.75,1.75,2000.0],["2003-01-23",1.75,1.75,1.75,1.75,100.0],["2003-01-24",1.87,1.97,1.45,1.7,19700.0],["2003-01-27",1.7,1.7,1.7,1.7,0.0],["2003-01-28",1.75,2.1,1.75,2.04,7500.0],["2003-01-29",1.95,1.95,1.95,1.95,200.0],["2003-01-30",1.85,2.3,1.82,2.3,4600.0],["2003-01-31",2.29,2.29,2.05,2.28,3400.0],["2003-02-03",2.0,2.0,2.0,2.0,300.0],["2003-02-04",2.0,2.0,2.0,2.0,0.0],["2003-02-05",2.0,2.0,2.0,2.0,0.0],["2003-02-06",2.0,2.0,2.0,2.0,0.0],["2003-02-07",2.0,2.0,2.0,2.0,0.0],["2003-02-10",1.9,1.91,1.9,1.91,800.0],["2003-02-11",1.95,1.95,1.9,1.9,200.0],["2003-02-12",1.9,1.9,1.9,1.9,0.0],["2003-02-13",1.96,1.96,1.96,1.96,200.0],["2003-02-14",1.95,1.95,1.95,1.95,200.0],["2003-02-18",1.95,1.95,1.95,1.95,0.0],["2003-02-19",1.95,1.95,1.95,1.95,0.0],["2003-02-20",1.95,1.95,1.83,1.83,600.0],["2003-02-21",1.83,1.83,1.3,1.35,19400.0],["2003-02-24",1.7,2.09,1.7,2.0,14800.0],["2003-02-25",1.84,1.84,1.65,1.65,2800.0],["2003-02-26",1.61,1.61,1.5,1.51,16200.0],["2003-02-27",1.51,1.54,1.5,1.5,44200.0],["2003-02-28",1.4,1.41,1.3,1.41,5400.0],["2003-03-03",1.46,1.46,1.35,1.36,4900.0],["2003-03-04",1.46,1.63,1.46,1.54,15500.0],["2003-03-05",1.79,1.79,1.66,1.66,1100.0],["2003-03-06",1.7,1.7,1.65,1.65,1100.0],["2003-03-07",1.6,1.6,1.5,1.5,4500.0],["2003-03-10",1.48,1.48,1.36,1.4,1100.0],["2003-03-11",1.42,1.53,1.4,1.45,2500.0],["2003-03-12",1.45,1.6,1.45,1.6,15400.0],["2003-03-13",1.5,1.5,1.5,1.5,3200.0],["2003-03-14",1.5,1.5,1.43,1.43,4300.0],["2003-03-17",1.42,1.42,1.4,1.4,1100.0],["2003-03-18",1.4,1.4,1.4,1.4,0.0],["2003-03-19",1.38,1.38,1.38,1.38,100.0],["2003-03-20",1.38,1.38,1.38,1.38,0.0],["2003-03-21",1.38,1.38,1.38,1.38,0.0],["2003-03-24",1.38,1.38,1.38,1.38,400.0],["2003-03-25",1.38,1.38,1.38,1.38,100.0],["2003-03-26",1.34,1.34,1.3,1.3,2300.0],["2003-03-27",1.3,1.3,1.3,1.3,200.0],["2003-03-28",1.29,1.29,1.25,1.25,1700.0],["2003-03-31",1.39,1.4,1.39,1.4,1500.0],["2003-04-01",1.28,1.28,1.28,1.28,2200.0],["2003-04-02",1.28,1.28,1.28,1.28,0.0],["2003-04-03",1.28,1.28,1.28,1.28,0.0],["2003-04-04",1.23,1.23,1.23,1.23,800.0],["2003-04-07",1.23,1.23,1.23,1.23,0.0],["2003-04-08",1.23,1.28,1.12,1.28,5200.0],["2003-04-09",1.28,1.28,1.28,1.28,0.0],["2003-04-10",1.28,1.3,1.28,1.3,20500.0],["2003-04-11",1.38,1.53,1.38,1.5,6300.0],["2003-04-14",1.5,1.5,1.5,1.5,0.0],["2003-04-15",1.12,1.58,1.12,1.58,40800.0],["2003-04-16",1.49,1.49,1.19,1.32,5100.0],["2003-04-17",1.39,1.56,1.39,1.56,3200.0],["2003-04-21",1.54,1.54,1.52,1.52,300.0],["2003-04-22",1.4,1.4,1.4,1.4,100.0],["2003-04-23",1.4,1.4,1.4,1.4,0.0],["2003-04-24",1.31,1.31,1.31,1.31,700.0],["2003-04-25",1.31,1.31,1.31,1.31,0.0],["2003-04-28",1.31,1.31,1.31,1.31,0.0],["2003-04-29",1.45,1.69,1.45,1.51,3100.0],["2003-04-30",1.55,1.61,1.37,1.37,5100.0],["2003-05-01",1.37,1.37,1.37,1.37,0.0],["2003-05-02",1.37,1.37,1.37,1.37,0.0],["2003-05-05",1.37,1.37,1.37,1.37,0.0],["2003-05-06",1.25,1.61,1.2,1.4,10900.0],["2003-05-07",1.4,1.48,1.4,1.48,200.0],["2003-05-08",1.49,1.5,1.49,1.5,300.0],["2003-05-09",1.5,1.5,1.5,1.5,0.0],["2003-05-12",1.5,1.5,1.5,1.5,0.0],["2003-05-13",1.5,1.5,1.5,1.5,0.0],["2003-05-14",1.5,1.5,1.5,1.5,0.0],["2003-05-15",1.5,1.5,1.5,1.5,0.0],["2003-05-16",1.5,1.5,1.5,1.5,0.0],["2003-05-19",1.45,1.74,1.45,1.53,1900.0],["2003-05-20",1.53,1.53,1.53,1.53,0.0],["2003-05-21",1.53,1.53,1.53,1.53,0.0],["2003-05-22",1.53,1.53,1.53,1.53,0.0],["2003-05-23",1.53,1.53,1.53,1.53,0.0],["2003-05-27",1.53,1.53,1.53,1.53,0.0],["2003-05-28",1.4,1.4,1.4,1.4,3900.0],["2003-05-29",1.4,1.4,1.4,1.4,0.0],["2003-05-30",1.4,1.4,1.4,1.4,2600.0],["2003-06-02",1.4,1.47,1.4,1.4,1800.0],["2003-06-03",1.5,1.55,1.5,1.5,2200.0],["2003-06-04",1.5,1.64,1.5,1.64,4000.0],["2003-06-05",1.53,1.53,1.5,1.5,3000.0],["2003-06-06",1.5,1.5,1.5,1.5,0.0],["2003-06-09",1.5,1.55,1.5,1.5,6100.0],["2003-06-10",1.5,1.5,1.49,1.5,500.0],["2003-06-11",1.4,1.52,1.3,1.3,18000.0],["2003-06-12",1.55,1.67,1.31,1.6,12400.0],["2003-06-13",1.6,1.6,1.6,1.6,1000.0],["2003-06-16",1.6,1.6,1.6,1.6,0.0],["2003-06-17",1.6,1.6,1.6,1.6,0.0],["2003-06-18",1.6,1.6,1.6,1.6,900.0],["2003-06-19",1.6,1.6,1.51,1.58,2700.0],["2003-06-20",1.43,1.62,1.16,1.62,5900.0],["2003-06-23",1.32,1.6,1.15,1.6,8500.0],["2003-06-24",1.6,1.6,1.6,1.6,1000.0],["2003-06-25",1.39,1.39,1.39,1.39,300.0],["2003-06-26",1.39,1.39,1.39,1.39,0.0],["2003-06-27",1.26,1.3,1.03,1.3,14400.0],["2003-06-30",1.3,1.61,1.3,1.61,3400.0],["2003-07-01",1.71,1.71,1.71,1.71,1000.0],["2003-07-02",1.7,1.7,1.7,1.7,2000.0],["2003-07-03",1.7,1.7,1.7,1.7,0.0],["2003-07-07",1.7,1.7,1.7,1.7,0.0],["2003-07-08",1.66,1.71,1.66,1.71,2600.0],["2003-07-09",1.7,1.7,1.7,1.7,1300.0],["2003-07-10",1.7,1.7,1.7,1.7,1200.0],["2003-07-11",1.6,1.7,1.6,1.7,3000.0],["2003-07-14",1.7,1.7,1.7,1.7,0.0],["2003-07-15",1.7,1.7,1.7,1.7,0.0],["2003-07-16",1.5,1.65,1.5,1.65,25000.0],["2003-07-17",1.49,1.49,1.49,1.49,300.0],["2003-07-18",1.72,1.74,1.4,1.74,1100.0],["2003-07-21",1.79,1.79,1.55,1.7,19100.0],["2003-07-22",1.8,1.81,1.65,1.65,2600.0],["2003-07-23",1.7,2.25,1.7,2.25,37600.0],["2003-07-24",2.1,2.1,2.0,2.0,6500.0],["2003-07-25",2.1,2.35,2.02,2.35,15700.0],["2003-07-28",2.35,2.35,1.8,1.93,9600.0],["2003-07-29",2.35,2.35,2.15,2.15,1000.0],["2003-07-30",2.16,2.25,2.0,2.1,5900.0],["2003-07-31",2.12,2.4,2.1,2.39,18300.0],["2003-08-01",2.4,2.4,2.2,2.2,6500.0],["2003-08-04",2.1,2.31,2.1,2.12,4100.0],["2003-08-05",2.12,2.12,2.12,2.12,0.0],["2003-08-06",2.17,2.17,2.17,2.17,1000.0],["2003-08-07",2.17,2.17,2.17,2.17,0.0],["2003-08-08",2.1,2.25,2.1,2.25,3100.0],["2003-08-11",2.35,2.35,2.35,2.35,100.0],["2003-08-12",2.38,2.4,2.03,2.35,7700.0],["2003-08-13",2.38,2.38,2.24,2.24,5500.0],["2003-08-14",2.07,2.07,2.07,2.07,1000.0],["2003-08-15",2.07,2.07,2.07,2.07,0.0],["2003-08-18",2.07,2.07,2.07,2.07,0.0],["2003-08-19",2.15,2.9,1.91,2.6,65800.0],["2003-08-20",2.6,2.6,2.1,2.31,7300.0],["2003-08-21",2.35,2.5,2.35,2.45,8000.0],["2003-08-22",2.59,2.6,2.45,2.47,10700.0],["2003-08-25",2.55,2.6,2.15,2.15,12000.0],["2003-08-26",2.39,2.43,2.2,2.43,3500.0],["2003-08-27",2.44,2.44,2.44,2.44,1000.0],["2003-08-28",2.44,2.44,2.25,2.39,7100.0],["2003-08-29",2.39,2.39,2.31,2.31,500.0],["2003-09-02",2.3,2.36,2.3,2.36,1000.0],["2003-09-03",2.3,2.4,2.2,2.4,13600.0],["2003-09-04",2.4,2.4,2.4,2.4,0.0],["2003-09-05",2.25,2.25,2.03,2.11,1300.0],["2003-09-08",2.38,2.38,2.07,2.35,9500.0],["2003-09-09",2.16,2.4,2.16,2.3,4100.0],["2003-09-10",2.21,2.25,2.2,2.25,2500.0],["2003-09-11",2.25,2.25,2.25,2.25,0.0],["2003-09-12",2.21,2.21,2.21,2.21,200.0],["2003-09-15",2.26,2.26,2.25,2.26,11600.0],["2003-09-16",2.3,2.45,2.3,2.33,56000.0],["2003-09-17",2.3,2.34,2.3,2.34,7200.0],["2003-09-18",2.54,2.8,2.4,2.7,38500.0],["2003-09-19",2.63,2.9,2.62,2.9,13900.0],["2003-09-22",2.95,2.95,2.9,2.9,200.0],["2003-09-23",2.61,2.61,2.61,2.61,200.0],["2003-09-24",2.7,2.7,2.7,2.7,2900.0],["2003-09-25",2.56,2.84,2.56,2.79,4200.0],["2003-09-26",2.76,2.76,2.76,2.76,1200.0],["2003-09-29",2.83,3.0,2.75,2.75,5600.0],["2003-09-30",2.73,3.07,2.65,2.9,15100.0],["2003-10-01",3.01,3.01,2.96,2.96,2800.0],["2003-10-02",2.96,3.0,2.9,2.9,3600.0],["2003-10-03",2.99,3.18,2.96,2.99,14400.0],["2003-10-06",2.7,2.89,2.7,2.89,200.0],["2003-10-07",2.8,2.98,2.8,2.98,1200.0],["2003-10-08",2.98,2.98,2.98,2.98,0.0],["2003-10-09",2.76,2.76,2.76,2.76,1000.0],["2003-10-10",2.9,3.1,2.81,3.04,2200.0],["2003-10-13",3.03,3.03,2.85,2.85,3600.0],["2003-10-14",2.84,2.84,2.71,2.75,4100.0],["2003-10-15",2.76,2.76,2.59,2.59,2000.0],["2003-10-16",2.68,2.68,2.65,2.65,1700.0],["2003-10-17",2.72,2.72,2.6,2.6,1200.0],["2003-10-20",2.94,2.94,2.5,2.55,14500.0],["2003-10-21",2.5,2.6,2.39,2.5,10900.0],["2003-10-22",2.43,2.5,2.43,2.5,2700.0],["2003-10-23",2.45,2.45,2.43,2.43,400.0],["2003-10-24",2.35,2.58,2.35,2.38,8200.0],["2003-10-27",2.34,2.35,2.2,2.2,3000.0],["2003-10-28",2.2,2.2,2.2,2.2,0.0],["2003-10-29",2.2,2.2,2.2,2.2,0.0],["2003-10-30",2.36,2.54,2.35,2.45,12800.0],["2003-10-31",2.55,3.15,2.55,2.9,33400.0],["2003-11-03",3.19,3.19,2.64,3.02,13900.0],["2003-11-04",3.01,3.04,2.95,2.95,8700.0],["2003-11-05",2.99,2.99,2.85,2.95,4900.0],["2003-11-06",3.0,3.2,2.83,2.83,36000.0],["2003-11-07",2.9,2.97,2.8,2.95,5200.0],["2003-11-10",2.8,2.9,2.8,2.81,1200.0],["2003-11-11",2.85,2.85,2.85,2.85,600.0],["2003-11-12",2.9,2.92,2.85,2.92,900.0],["2003-11-13",2.9,3.0,2.9,2.97,6400.0],["2003-11-14",3.05,3.05,2.8,2.8,18100.0],["2003-11-17",2.85,3.37,2.81,2.95,60100.0],["2003-11-18",2.95,3.05,2.85,2.93,15900.0],["2003-11-19",3.05,3.1,3.03,3.08,42600.0],["2003-11-20",3.09,3.15,3.01,3.14,40000.0],["2003-11-21",3.19,3.53,3.1,3.3,34800.0],["2003-11-24",3.43,3.81,3.22,3.22,30600.0],["2003-11-25",3.22,3.35,3.22,3.32,6100.0],["2003-11-26",3.32,3.32,3.32,3.32,0.0],["2003-11-28",3.21,3.35,3.21,3.35,1200.0],["2003-12-01",3.35,3.4,3.31,3.4,19600.0],["2003-12-02",3.35,3.55,3.25,3.39,62600.0],["2003-12-03",3.37,3.37,3.25,3.32,16400.0],["2003-12-04",3.32,3.37,3.32,3.37,2500.0],["2003-12-05",3.32,3.38,3.17,3.21,24300.0],["2003-12-08",3.18,3.18,3.17,3.17,300.0],["2003-12-09",3.18,3.19,2.91,2.91,5100.0],["2003-12-10",2.91,2.92,2.62,2.62,2800.0],["2003-12-11",2.62,2.81,2.6,2.81,4200.0],["2003-12-12",2.66,2.79,2.66,2.75,2500.0],["2003-12-15",2.65,2.65,2.56,2.56,5500.0],["2003-12-16",2.64,2.72,2.53,2.72,1600.0],["2003-12-17",2.47,2.74,2.47,2.7,9700.0],["2003-12-18",2.5,2.61,2.5,2.61,1000.0],["2003-12-19",2.61,2.61,2.61,2.61,0.0],["2003-12-22",2.6,2.75,2.6,2.75,600.0],["2003-12-23",2.75,2.81,2.75,2.8,5800.0],["2003-12-24",2.83,3.4,2.83,3.4,15200.0],["2003-12-26",3.2,3.2,2.96,3.15,10400.0],["2003-12-29",2.93,3.15,2.93,3.15,500.0],["2003-12-30",3.0,3.01,2.91,3.0,4200.0],["2003-12-31",3.0,3.0,2.8,2.8,3600.0],["2004-01-02",2.92,2.92,2.92,2.92,200.0],["2004-01-05",2.85,3.11,2.85,2.94,1400.0],["2004-01-06",2.9,2.9,2.9,2.9,3600.0],["2004-01-07",3.0,3.0,2.81,2.81,6100.0],["2004-01-08",2.92,2.92,2.92,2.92,200.0],["2004-01-09",2.79,2.79,2.61,2.67,4900.0],["2004-01-12",2.61,2.85,2.61,2.83,4900.0],["2004-01-13",2.85,2.85,2.82,2.82,5700.0],["2004-01-14",2.84,2.85,2.71,2.71,3700.0],["2004-01-15",2.76,2.84,2.75,2.84,1000.0],["2004-01-16",2.76,2.84,2.71,2.84,1100.0],["2004-01-20",2.8,2.84,2.7,2.84,6000.0],["2004-01-21",2.73,2.85,2.73,2.85,1600.0],["2004-01-22",2.79,2.84,2.79,2.84,800.0],["2004-01-23",2.83,2.9,2.74,2.9,7000.0],["2004-01-26",2.9,2.94,2.9,2.94,9200.0],["2004-01-27",2.9,3.0,2.9,2.92,14700.0],["2004-01-28",2.95,2.95,2.85,2.85,3700.0],["2004-01-29",2.85,2.94,2.85,2.94,9400.0],["2004-01-30",2.94,3.15,2.94,3.15,2800.0],["2004-02-02",3.0,3.04,3.0,3.04,2400.0],["2004-02-03",3.07,3.1,3.07,3.1,5200.0],["2004-02-04",3.05,3.05,2.95,3.05,22700.0],["2004-02-05",3.05,3.05,3.05,3.05,0.0],["2004-02-06",2.95,2.95,2.81,2.81,1000.0],["2004-02-09",2.88,2.88,2.88,2.88,800.0],["2004-02-10",2.87,2.95,2.87,2.87,1400.0],["2004-02-11",2.9,2.9,2.61,2.8,4900.0],["2004-02-12",2.8,2.91,2.8,2.91,2000.0],["2004-02-13",2.91,2.91,2.91,2.91,0.0],["2004-02-17",2.65,2.9,2.65,2.9,4700.0],["2004-02-18",2.91,2.91,2.91,2.91,300.0],["2004-02-19",2.91,2.91,2.91,2.91,0.0],["2004-02-20",2.8,2.8,2.8,2.8,11500.0],["2004-02-23",2.75,2.8,2.68,2.8,7000.0],["2004-02-24",2.67,2.94,2.66,2.67,21300.0],["2004-02-25",2.7,2.7,2.59,2.59,1800.0],["2004-02-26",2.59,2.68,2.51,2.68,2400.0],["2004-02-27",2.63,2.63,2.5,2.5,8100.0],["2004-03-01",2.5,2.5,2.5,2.5,0.0],["2004-03-02",2.7,2.78,2.7,2.75,4600.0],["2004-03-03",2.75,2.75,2.75,2.75,0.0],["2004-03-04",2.75,2.75,2.75,2.75,0.0],["2004-03-05",2.74,2.74,2.6,2.6,3000.0],["2004-03-08",2.58,2.7,2.58,2.65,6700.0],["2004-03-09",2.65,2.65,2.65,2.65,0.0],["2004-03-10",2.58,2.58,2.53,2.53,5100.0],["2004-03-11",2.58,2.58,2.58,2.58,100.0],["2004-03-12",2.5,2.5,2.5,2.5,100.0],["2004-03-15",2.5,2.5,2.5,2.5,100.0],["2004-03-16",2.63,2.63,2.51,2.51,16000.0],["2004-03-17",2.51,2.51,2.51,2.51,0.0],["2004-03-18",2.5,2.51,2.5,2.51,8200.0],["2004-03-19",2.55,2.55,2.55,2.55,1300.0],["2004-03-22",2.52,2.58,2.51,2.51,2100.0],["2004-03-23",2.61,2.61,2.61,2.61,2000.0],["2004-03-24",2.51,2.51,2.39,2.47,2300.0],["2004-03-25",2.46,2.46,2.4,2.4,800.0],["2004-03-26",2.4,2.4,2.4,2.4,400.0],["2004-03-29",2.45,2.45,2.19,2.25,16200.0],["2004-03-30",2.41,2.41,2.05,2.27,5500.0],["2004-03-31",2.39,2.39,2.21,2.21,900.0],["2004-04-01",2.21,2.25,2.2,2.25,1700.0],["2004-04-02",2.25,2.25,2.25,2.25,0.0],["2004-04-05",2.25,2.25,2.25,2.25,0.0],["2004-04-06",2.25,2.31,2.25,2.26,5400.0],["2004-04-07",2.3,2.55,2.3,2.5,13800.0],["2004-04-08",2.5,2.5,2.21,2.35,12000.0],["2004-04-12",2.23,2.59,2.11,2.59,2300.0],["2004-04-13",2.52,2.64,2.2,2.5,5900.0],["2004-04-14",2.44,2.44,2.44,2.44,800.0],["2004-04-15",2.45,2.55,2.45,2.55,600.0],["2004-04-16",2.55,2.55,2.55,2.55,0.0],["2004-04-19",2.55,2.64,2.55,2.55,1100.0],["2004-04-20",2.58,2.58,2.25,2.41,11400.0],["2004-04-21",2.47,2.81,2.31,2.45,11100.0],["2004-04-22",2.31,2.85,2.31,2.43,12000.0],["2004-04-23",2.41,3.0,2.32,2.4,9200.0],["2004-04-26",2.35,2.89,2.35,2.43,4500.0],["2004-04-27",2.35,2.81,2.35,2.41,5100.0],["2004-04-28",2.41,2.64,2.41,2.51,800.0],["2004-04-29",2.44,2.44,2.44,2.44,100.0],["2004-04-30",2.44,2.44,2.44,2.44,0.0],["2004-05-03",2.24,2.51,2.22,2.51,1300.0],["2004-05-04",2.24,2.86,2.24,2.68,5700.0],["2004-05-05",2.68,2.73,2.66,2.73,800.0],["2004-05-06",2.6,2.9,2.6,2.72,5800.0],["2004-05-07",2.65,2.76,2.6,2.61,6400.0],["2004-05-10",2.61,2.73,2.36,2.73,2900.0],["2004-05-11",2.82,2.82,2.43,2.5,10400.0],["2004-05-12",2.31,2.77,2.25,2.6,15000.0],["2004-05-13",2.58,2.65,2.53,2.57,4500.0],["2004-05-14",2.57,2.57,2.57,2.57,0.0],["2004-05-17",2.55,2.7,2.54,2.7,7200.0],["2004-05-18",2.74,2.74,2.74,2.74,4500.0],["2004-05-19",2.74,2.94,2.74,2.85,7000.0],["2004-05-20",2.99,3.15,2.89,3.05,15100.0],["2004-05-21",3.02,3.15,3.0,3.15,17600.0],["2004-05-24",3.04,3.19,3.04,3.05,1600.0],["2004-05-25",3.05,3.05,3.05,3.05,300.0],["2004-05-26",3.0,3.1,3.0,3.1,2300.0],["2004-05-27",3.0,3.12,2.84,2.99,12300.0],["2004-05-28",2.9,3.16,2.76,3.16,6700.0],["2004-06-01",3.26,3.26,2.65,3.0,13200.0],["2004-06-02",2.92,2.92,2.81,2.9,3600.0],["2004-06-03",2.89,3.04,2.89,2.94,800.0],["2004-06-04",2.82,2.92,2.74,2.74,2500.0],["2004-06-07",2.64,2.78,2.64,2.73,1700.0],["2004-06-08",2.75,2.82,2.64,2.74,2700.0],["2004-06-09",2.64,2.86,2.64,2.81,2600.0],["2004-06-10",2.87,2.94,2.56,2.73,6600.0],["2004-06-14",2.84,2.84,2.76,2.76,700.0],["2004-06-15",2.75,2.75,2.64,2.66,1200.0],["2004-06-16",2.66,2.66,2.66,2.66,100.0],["2004-06-17",2.76,2.76,2.68,2.68,200.0],["2004-06-18",2.55,2.55,2.55,2.55,200.0],["2004-06-21",2.62,2.84,2.62,2.84,4900.0],["2004-06-22",2.93,3.0,2.93,3.0,1800.0],["2004-06-23",3.02,3.05,2.91,2.98,22100.0],["2004-06-24",2.99,2.99,2.99,2.99,3700.0],["2004-06-25",2.97,3.0,2.83,3.0,15600.0],["2004-06-28",2.55,3.0,2.55,3.0,5400.0],["2004-06-29",2.68,3.02,2.68,3.0,12300.0],["2004-06-30",3.0,3.0,3.0,3.0,0.0],["2004-07-01",2.65,2.99,2.64,2.99,4300.0],["2004-07-02",2.81,2.95,2.78,2.86,3900.0],["2004-07-06",2.84,2.95,2.77,2.85,2200.0],["2004-07-07",2.95,2.95,2.71,2.73,6500.0],["2004-07-08",2.9,2.92,2.68,2.7,2500.0],["2004-07-09",2.91,2.94,2.88,2.88,300.0],["2004-07-12",2.91,2.91,2.91,2.91,100.0],["2004-07-13",2.58,2.76,2.58,2.66,19200.0],["2004-07-14",2.9,2.9,2.58,2.68,8100.0],["2004-07-15",2.73,2.86,2.7,2.7,8600.0],["2004-07-16",2.7,2.85,2.69,2.84,4500.0],["2004-07-19",2.7,2.85,2.7,2.73,4100.0],["2004-07-20",2.53,2.81,2.46,2.75,14600.0],["2004-07-21",2.56,2.81,2.56,2.75,7200.0],["2004-07-22",2.81,2.82,2.55,2.7,19400.0],["2004-07-23",2.61,2.83,2.61,2.75,3900.0],["2004-07-26",2.83,2.84,2.49,2.7,6000.0],["2004-07-27",2.7,3.0,2.62,2.88,13200.0],["2004-07-28",2.67,2.9,2.67,2.78,4700.0],["2004-07-29",2.77,2.93,2.72,2.9,4600.0],["2004-07-30",2.9,3.0,2.9,2.95,15200.0],["2004-08-02",2.95,3.0,2.73,2.87,10400.0],["2004-08-03",2.78,3.0,2.69,2.95,19000.0],["2004-08-04",2.95,3.0,2.79,3.0,3000.0],["2004-08-05",2.9,2.9,2.9,2.9,100.0],["2004-08-06",2.79,2.88,2.66,2.66,1800.0],["2004-08-09",2.66,2.66,2.66,2.66,0.0],["2004-08-10",2.95,2.95,2.64,2.69,4800.0],["2004-08-11",2.65,2.94,2.65,2.81,4300.0],["2004-08-12",2.93,2.93,2.65,2.84,17100.0],["2004-08-13",2.65,2.94,2.65,2.78,5400.0],["2004-08-16",2.67,2.98,2.66,2.98,4800.0],["2004-08-17",2.9,2.9,2.7,2.83,2500.0],["2004-08-18",2.94,2.95,2.88,2.88,2000.0],["2004-08-19",2.85,2.99,2.84,2.87,1000.0],["2004-08-20",2.95,3.0,2.93,3.0,3500.0],["2004-08-23",3.0,3.0,2.99,3.0,600.0],["2004-08-24",2.99,3.0,2.7,3.0,10000.0],["2004-08-25",2.9,3.03,2.9,3.01,12600.0],["2004-08-26",3.01,3.01,2.9,2.94,1100.0],["2004-08-27",3.0,3.04,2.95,2.98,4800.0],["2004-08-30",2.97,2.97,2.83,2.89,5500.0],["2004-08-31",2.91,2.99,2.79,2.89,10900.0],["2004-09-01",2.84,2.94,2.84,2.88,3900.0],["2004-09-02",2.95,3.0,2.76,2.9,4600.0],["2004-09-03",2.81,3.05,2.81,2.94,18500.0],["2004-09-07",2.89,2.97,2.7,2.85,10200.0],["2004-09-08",2.9,2.94,2.89,2.94,2600.0],["2004-09-09",2.65,3.01,2.65,2.81,12100.0],["2004-09-10",2.79,2.93,2.77,2.81,3400.0],["2004-09-13",2.94,3.01,2.76,2.85,18100.0],["2004-09-14",2.8,2.92,2.78,2.92,2200.0],["2004-09-15",2.77,3.01,2.77,2.98,9900.0],["2004-09-16",3.04,3.04,2.81,2.84,17700.0],["2004-09-17",2.82,2.9,2.68,2.89,3400.0],["2004-09-20",2.95,2.98,2.66,2.66,4700.0],["2004-09-21",2.7,2.9,2.7,2.75,1200.0],["2004-09-22",2.79,2.93,2.72,2.83,6700.0],["2004-09-23",2.76,2.94,2.76,2.87,5800.0],["2004-09-24",2.81,2.92,2.78,2.91,6900.0],["2004-09-27",2.8,3.02,2.78,3.02,13900.0],["2004-09-28",2.89,3.02,2.85,2.9,11700.0],["2004-09-29",2.9,3.09,2.89,3.01,21500.0],["2004-09-30",2.68,3.0,2.68,2.88,10400.0],["2004-10-01",2.8,2.95,2.68,2.86,14400.0],["2004-10-04",2.86,2.86,2.86,2.86,0.0],["2004-10-05",2.82,3.01,2.78,2.86,13400.0],["2004-10-06",2.95,2.96,2.85,2.85,15000.0],["2004-10-07",2.91,2.92,2.91,2.92,1300.0],["2004-10-08",2.85,2.88,2.85,2.88,1000.0],["2004-10-11",2.98,3.0,2.98,3.0,1800.0],["2004-10-12",2.93,2.93,2.85,2.9,3400.0],["2004-10-13",2.85,3.0,2.85,2.9,12100.0],["2004-10-14",2.88,2.91,2.88,2.91,300.0],["2004-10-15",2.95,2.95,2.95,2.95,15000.0],["2004-10-18",2.97,2.99,2.89,2.89,10900.0],["2004-10-19",2.95,2.95,2.69,2.91,19200.0],["2004-10-20",2.81,2.91,2.73,2.9,2900.0],["2004-10-21",2.76,3.01,2.76,2.98,3900.0],["2004-10-22",2.91,2.91,2.91,2.91,800.0],["2004-10-25",2.9,2.9,2.9,2.9,2400.0],["2004-10-26",2.8,2.88,2.8,2.82,900.0],["2004-10-27",2.8,2.92,2.8,2.82,12200.0],["2004-10-28",2.81,2.85,2.73,2.73,9600.0],["2004-10-29",2.73,2.96,2.54,2.96,13500.0],["2004-11-01",2.69,2.92,2.62,2.92,2600.0],["2004-11-02",2.78,2.9,2.62,2.85,35000.0],["2004-11-03",2.79,2.99,2.78,2.95,3200.0],["2004-11-04",3.0,3.05,2.75,3.0,121300.0],["2004-11-05",2.99,3.0,2.91,3.0,17300.0],["2004-11-08",2.95,2.98,2.9,2.98,6600.0],["2004-11-09",3.0,3.01,2.97,2.97,7900.0],["2004-11-10",2.91,3.02,2.84,3.02,6700.0],["2004-11-11",2.95,3.08,2.8,3.08,9800.0],["2004-11-12",2.81,2.99,2.81,2.99,1700.0],["2004-11-15",2.83,2.94,2.83,2.9,10400.0],["2004-11-16",2.92,2.92,2.75,2.85,2100.0],["2004-11-17",2.79,2.92,2.78,2.85,7800.0],["2004-11-18",2.84,2.88,2.84,2.88,11100.0],["2004-11-19",2.83,3.35,2.83,3.0,28700.0],["2004-11-22",2.89,2.98,2.81,2.81,800.0],["2004-11-23",2.72,2.95,2.7,2.95,6300.0],["2004-11-24",2.95,2.95,2.95,2.95,0.0],["2004-11-26",2.88,3.0,2.88,3.0,1200.0],["2004-11-29",2.88,2.95,2.65,2.95,11400.0],["2004-11-30",2.89,3.1,2.52,3.0,6400.0],["2004-12-01",2.98,3.01,2.98,3.01,600.0],["2004-12-02",3.04,3.05,2.76,2.96,4300.0],["2004-12-03",2.9,2.96,2.82,2.95,6600.0],["2004-12-06",2.95,2.95,2.94,2.95,1400.0],["2004-12-07",2.95,3.0,2.95,3.0,500.0],["2004-12-08",2.95,3.14,2.95,3.13,13600.0],["2004-12-09",3.05,3.2,3.05,3.15,8900.0],["2004-12-10",3.12,3.2,3.12,3.15,9600.0],["2004-12-13",3.12,3.26,3.05,3.26,18200.0],["2004-12-14",3.05,3.1,3.01,3.02,9900.0],["2004-12-15",3.01,3.05,3.01,3.01,13700.0],["2004-12-16",2.56,3.12,2.56,3.0,11900.0],["2004-12-17",2.95,3.05,2.72,3.05,17200.0],["2004-12-20",3.1,3.34,3.0,3.15,38800.0],["2004-12-21",3.12,3.3,2.98,3.1,12700.0],["2004-12-22",3.15,3.38,3.15,3.28,30400.0],["2004-12-23",3.24,3.25,3.14,3.16,9700.0],["2004-12-27",3.15,3.27,3.15,3.16,3800.0],["2004-12-28",3.15,3.38,3.15,3.32,18400.0],["2004-12-29",3.35,3.48,3.35,3.48,5300.0],["2004-12-30",3.49,3.49,3.45,3.46,2000.0],["2004-12-31",3.4,3.49,3.38,3.49,7400.0],["2005-01-03",3.49,3.49,3.45,3.45,1500.0],["2005-01-04",3.36,3.55,3.36,3.55,9800.0],["2005-01-05",3.5,3.5,3.21,3.49,27600.0],["2005-01-06",3.49,3.49,3.49,3.49,0.0],["2005-01-07",3.49,3.49,3.49,3.49,0.0],["2005-01-10",3.57,3.8,3.43,3.8,8600.0],["2005-01-11",3.8,3.8,3.8,3.8,600.0],["2005-01-12",3.81,3.81,3.75,3.75,1800.0],["2005-01-13",3.79,3.79,3.62,3.75,5200.0],["2005-01-14",3.74,3.79,3.74,3.79,15300.0],["2005-01-18",3.75,3.75,3.75,3.75,200.0],["2005-01-19",3.75,3.75,3.75,3.75,0.0],["2005-01-20",3.88,3.88,3.84,3.84,5200.0],["2005-01-21",3.88,3.92,3.8,3.8,2300.0],["2005-01-24",3.81,3.81,3.44,3.7,25000.0],["2005-01-25",3.68,3.74,3.68,3.71,900.0],["2005-01-26",3.71,3.85,3.71,3.85,1300.0],["2005-01-27",3.62,3.79,3.62,3.79,2100.0],["2005-01-28",3.79,3.79,3.79,3.79,0.0],["2005-01-31",3.93,3.93,3.93,3.93,500.0],["2005-02-01",3.81,4.0,3.81,4.0,3100.0],["2005-02-02",3.94,3.95,3.86,3.86,1800.0],["2005-02-03",3.81,3.92,3.8,3.92,4400.0],["2005-02-04",3.99,3.99,3.92,3.92,1700.0],["2005-02-07",3.92,3.92,3.92,3.92,0.0],["2005-02-08",3.92,3.92,3.92,3.92,0.0],["2005-02-09",3.92,4.0,3.82,4.0,10900.0],["2005-02-10",3.95,3.95,3.74,3.74,8400.0],["2005-02-11",3.78,3.8,3.7,3.8,23500.0],["2005-02-14",3.79,3.82,3.71,3.8,11600.0],["2005-02-15",3.79,3.8,3.79,3.8,2100.0],["2005-02-16",3.79,3.8,3.79,3.8,1000.0],["2005-02-17",3.71,3.8,3.61,3.8,18800.0],["2005-02-18",3.78,3.83,3.78,3.8,4200.0],["2005-02-22",3.61,3.8,3.61,3.8,8100.0],["2005-02-23",3.8,3.8,3.75,3.75,3800.0],["2005-02-24",3.62,3.83,3.51,3.8,8100.0],["2005-02-25",3.8,3.8,3.75,3.8,4600.0],["2005-02-28",3.79,3.94,3.75,3.94,12400.0],["2005-03-01",3.94,3.94,3.94,3.94,0.0],["2005-03-02",3.8,3.86,3.57,3.84,9400.0],["2005-03-03",3.8,3.8,3.68,3.7,400.0],["2005-03-04",3.7,3.7,3.7,3.7,0.0],["2005-03-07",3.69,3.8,3.56,3.68,11600.0],["2005-03-08",3.67,3.8,3.66,3.71,10500.0],["2005-03-09",3.71,3.71,3.71,3.71,0.0],["2005-03-10",3.71,3.71,3.71,3.71,0.0],["2005-03-11",3.66,3.66,3.66,3.66,300.0],["2005-03-14",3.66,3.66,3.66,3.66,0.0],["2005-03-15",3.65,3.65,3.41,3.57,1300.0],["2005-03-16",3.56,3.56,3.51,3.51,1500.0],["2005-03-17",3.5,3.5,3.41,3.41,800.0],["2005-03-18",3.49,3.49,3.48,3.48,400.0],["2005-03-21",3.48,3.48,3.48,3.48,0.0],["2005-03-22",3.45,3.6,3.33,3.55,2300.0],["2005-03-23",3.55,3.55,3.55,3.55,0.0],["2005-03-24",3.67,3.8,3.67,3.8,11400.0],["2005-03-28",3.8,3.8,3.8,3.8,0.0],["2005-03-29",3.8,3.8,3.8,3.8,0.0],["2005-03-30",3.41,3.85,3.41,3.85,3000.0],["2005-03-31",3.94,3.94,3.89,3.89,6400.0],["2005-04-01",3.99,3.99,3.99,3.99,100.0],["2005-04-04",3.99,3.99,3.99,3.99,300.0],["2005-04-05",3.95,3.95,3.95,3.95,1900.0],["2005-04-06",3.89,3.96,3.4,3.8,33500.0],["2005-04-07",3.8,3.8,3.8,3.8,700.0],["2005-04-08",3.8,3.8,3.8,3.8,0.0],["2005-04-11",3.8,3.88,3.8,3.88,700.0],["2005-04-12",3.88,3.88,3.88,3.88,0.0],["2005-04-13",3.88,3.88,3.88,3.88,0.0],["2005-04-14",3.88,3.88,3.88,3.88,0.0],["2005-04-15",3.8,3.8,3.8,3.8,3500.0],["2005-04-18",3.8,3.8,3.8,3.8,100.0],["2005-04-19",3.6,3.8,3.39,3.8,5200.0],["2005-04-20",3.75,3.9,3.75,3.88,5500.0],["2005-04-21",3.88,3.88,3.88,3.88,0.0],["2005-04-22",3.82,4.0,3.7,4.0,10000.0],["2005-04-25",3.7,3.99,3.41,3.99,2000.0],["2005-04-26",3.9,4.19,3.9,4.05,10900.0],["2005-04-27",4.05,4.05,4.05,4.05,1400.0],["2005-04-28",4.1,4.35,4.1,4.26,15200.0],["2005-04-29",4.56,4.68,4.19,4.68,1900.0],["2005-05-02",4.82,4.82,4.1,4.75,1100.0],["2005-05-03",4.38,4.75,4.38,4.55,500.0],["2005-05-04",4.5,4.73,4.36,4.73,500.0],["2005-05-05",4.7,5.0,4.7,5.0,700.0],["2005-05-06",4.85,4.95,4.6,4.95,12100.0],["2005-05-09",4.95,5.0,4.95,5.0,200.0],["2005-05-10",4.67,5.0,4.5,4.67,12600.0],["2005-05-11",4.75,4.75,4.75,4.75,2600.0],["2005-05-12",4.75,4.75,4.75,4.75,100.0],["2005-05-13",4.75,4.75,4.75,4.75,200.0],["2005-05-16",4.75,4.75,4.75,4.75,100.0],["2005-05-17",4.75,4.75,4.75,4.75,5000.0],["2005-05-18",4.95,4.95,4.5,4.78,3100.0],["2005-05-19",4.78,4.78,4.78,4.78,0.0],["2005-05-20",4.6,4.75,4.31,4.75,7300.0],["2005-05-23",4.85,5.0,4.85,4.99,1500.0],["2005-05-24",4.47,4.93,4.47,4.9,800.0],["2005-05-25",4.8,4.8,4.8,4.8,1000.0],["2005-05-26",4.8,4.8,4.6,4.6,3700.0],["2005-05-27",4.7,4.7,4.1,4.5,6000.0],["2005-05-31",3.95,4.79,3.95,4.79,7100.0],["2005-06-01",4.8,4.89,4.65,4.89,4700.0],["2005-06-02",4.89,4.89,4.89,4.89,0.0],["2005-06-03",4.65,4.9,4.65,4.9,2200.0],["2005-06-06",4.7,4.73,4.65,4.65,2300.0],["2005-06-07",4.9,4.9,4.9,4.9,300.0],["2005-06-08",4.7,4.8,4.6,4.78,13400.0],["2005-06-09",4.75,4.75,4.7,4.7,1900.0],["2005-06-10",4.7,4.7,4.7,4.7,0.0],["2005-06-13",4.69,4.69,4.62,4.62,400.0],["2005-06-14",4.65,4.65,4.65,4.65,100.0],["2005-06-15",4.75,4.75,4.75,4.75,1000.0],["2005-06-16",4.6,4.62,4.6,4.61,5300.0],["2005-06-17",4.65,4.85,4.61,4.85,1700.0],["2005-06-20",4.89,4.94,4.67,4.76,2600.0],["2005-06-21",4.61,4.75,4.61,4.75,5200.0],["2005-06-22",4.62,4.75,4.62,4.75,2300.0],["2005-06-23",4.62,4.62,4.62,4.62,200.0],["2005-06-24",4.62,4.62,4.62,4.62,200.0],["2005-06-27",4.62,4.62,4.38,4.5,6300.0],["2005-06-28",4.5,4.5,4.5,4.5,0.0],["2005-06-29",4.5,4.5,4.5,4.5,400.0],["2005-06-30",4.5,4.5,4.5,4.5,2100.0],["2005-07-01",4.5,4.5,4.5,4.5,400.0],["2005-07-05",4.5,4.5,4.5,4.5,0.0],["2005-07-06",4.5,4.5,4.5,4.5,1800.0],["2005-07-07",4.5,4.5,4.5,4.5,0.0],["2005-07-08",4.4,4.4,4.4,4.4,3000.0],["2005-07-11",4.4,4.4,4.4,4.4,2000.0],["2005-07-12",4.6,4.6,4.4,4.4,500.0],["2005-07-13",4.35,4.6,4.35,4.6,4500.0],["2005-07-14",4.6,4.6,4.6,4.6,0.0],["2005-07-15",4.35,4.35,4.35,4.35,300.0],["2005-07-18",4.12,4.2,4.12,4.2,4300.0],["2005-07-19",4.15,4.61,4.03,4.6,1500.0],["2005-07-20",4.05,4.5,3.87,4.4,12900.0],["2005-07-21",4.39,4.6,4.39,4.6,800.0],["2005-07-22",4.34,4.34,4.34,4.34,800.0],["2005-07-25",4.34,4.35,4.34,4.34,2100.0],["2005-07-26",4.39,4.47,4.39,4.41,12100.0],["2005-07-27",4.4,4.4,4.34,4.34,5300.0],["2005-07-28",3.89,4.34,3.89,4.34,1100.0],["2005-07-29",4.38,4.4,4.35,4.35,1700.0],["2005-08-01",4.18,4.35,4.05,4.3,3900.0],["2005-08-02",4.3,4.5,4.17,4.5,29600.0],["2005-08-03",4.5,4.73,4.23,4.73,3400.0],["2005-08-04",4.49,4.74,4.4,4.4,34900.0],["2005-08-05",4.4,4.4,4.4,4.4,0.0],["2005-08-08",4.23,4.4,4.2,4.2,7400.0],["2005-08-09",4.25,4.4,4.25,4.4,34200.0],["2005-08-10",4.25,4.29,4.05,4.25,18800.0],["2005-08-11",4.16,4.17,4.15,4.15,24200.0],["2005-08-12",4.1,4.3,4.1,4.3,10300.0],["2005-08-15",4.3,4.3,4.3,4.3,0.0],["2005-08-16",4.4,4.4,4.26,4.26,1900.0],["2005-08-17",4.25,4.4,4.25,4.4,10700.0],["2005-08-18",4.25,4.38,4.25,4.34,15000.0],["2005-08-19",4.25,4.27,4.25,4.25,19700.0],["2005-08-22",4.1,4.35,3.87,4.35,40300.0],["2005-08-23",4.2,4.35,4.2,4.26,9800.0],["2005-08-24",4.25,4.37,4.25,4.29,16600.0],["2005-08-25",4.25,4.4,4.25,4.38,63500.0],["2005-08-26",4.3,4.3,4.01,4.25,8700.0],["2005-08-29",4.25,4.25,4.25,4.25,0.0],["2005-08-30",4.25,4.25,4.25,4.25,0.0],["2005-08-31",4.24,4.24,4.24,4.24,100.0],["2005-09-01",4.15,4.35,4.15,4.35,147600.0],["2005-09-02",4.25,4.6,4.12,4.25,33600.0],["2005-09-06",4.25,4.34,4.2,4.34,2200.0],["2005-09-07",4.3,4.39,4.3,4.3,12200.0],["2005-09-08",4.3,4.3,4.3,4.3,0.0],["2005-09-09",4.1,4.55,4.1,4.55,400.0],["2005-09-12",4.55,4.55,4.55,4.55,0.0],["2005-09-13",4.55,4.55,4.55,4.55,0.0],["2005-09-14",4.3,4.5,4.29,4.4,445600.0],["2005-09-15",4.3,4.49,4.3,4.31,43100.0],["2005-09-16",4.55,4.58,4.46,4.5,6500.0],["2005-09-19",4.5,4.62,4.5,4.62,7900.0],["2005-09-20",4.74,4.74,4.46,4.65,4200.0],["2005-09-21",4.61,4.61,4.55,4.55,5400.0],["2005-09-22",4.4,4.55,4.29,4.55,12800.0],["2005-09-23",4.45,4.45,4.3,4.31,4100.0],["2005-09-26",4.3,4.32,4.3,4.3,18500.0],["2005-09-27",4.3,4.3,4.3,4.3,0.0],["2005-09-28",4.3,4.3,4.3,4.3,0.0],["2005-09-29",4.3,4.32,4.3,4.3,8000.0],["2005-09-30",4.29,4.35,4.2,4.35,17600.0],["2005-10-03",4.11,4.35,4.11,4.35,400.0],["2005-10-04",4.15,4.4,4.15,4.4,2600.0],["2005-10-05",4.36,4.36,4.3,4.3,200.0],["2005-10-06",4.21,4.35,4.15,4.35,600.0],["2005-10-07",4.19,4.19,4.19,4.19,200.0],["2005-10-10",4.4,4.4,4.2,4.2,5100.0],["2005-10-11",4.2,4.2,4.2,4.2,0.0],["2005-10-12",4.2,4.2,4.2,4.2,2000.0],["2005-10-13",4.2,4.2,4.2,4.2,0.0],["2005-10-14",3.96,4.35,3.96,4.35,1400.0],["2005-10-17",4.3,4.3,4.3,4.3,200.0],["2005-10-18",4.3,4.34,4.24,4.34,33300.0],["2005-10-19",4.25,4.35,4.25,4.35,19800.0],["2005-10-20",4.4,4.4,4.4,4.4,3600.0],["2005-10-21",4.4,4.4,4.3,4.4,4400.0],["2005-10-24",4.4,4.42,4.4,4.42,5200.0],["2005-10-25",4.3,4.3,4.3,4.3,800.0],["2005-10-26",4.3,4.42,4.3,4.42,800.0],["2005-10-27",4.42,4.42,4.42,4.42,0.0],["2005-10-28",4.42,4.42,4.42,4.42,0.0],["2005-10-31",4.17,4.48,4.17,4.48,5900.0],["2005-11-01",4.45,4.52,4.45,4.52,500.0],["2005-11-02",4.45,4.52,4.45,4.45,8800.0],["2005-11-03",4.45,4.45,4.45,4.45,0.0],["2005-11-04",4.45,4.45,4.45,4.45,0.0],["2005-11-07",4.45,4.45,4.45,4.45,0.0],["2005-11-08",4.25,4.52,4.01,4.4,3800.0],["2005-11-09",4.27,4.41,4.27,4.41,600.0],["2005-11-10",4.39,4.42,4.39,4.39,9600.0],["2005-11-11",4.39,4.39,4.39,4.39,0.0],["2005-11-14",4.25,4.8,4.25,4.8,1200.0],["2005-11-15",4.65,4.83,4.55,4.8,3400.0],["2005-11-16",4.56,4.8,4.55,4.8,6900.0],["2005-11-17",4.8,4.9,4.8,4.9,13400.0],["2005-11-18",4.65,4.9,4.65,4.9,1300.0],["2005-11-21",4.65,4.9,4.65,4.9,1300.0],["2005-11-22",4.9,4.9,4.9,4.9,0.0],["2005-11-23",4.85,4.9,4.85,4.9,4100.0],["2005-11-25",4.9,4.92,4.9,4.92,5300.0],["2005-11-28",4.92,4.92,4.92,4.92,0.0],["2005-11-29",4.75,4.95,4.75,4.95,6000.0],["2005-11-30",4.95,5.12,4.6,5.12,6500.0],["2005-12-01",4.95,5.18,4.95,5.15,14700.0],["2005-12-02",5.0,5.05,5.0,5.05,200.0],["2005-12-05",5.15,5.15,4.88,5.15,9300.0],["2005-12-06",5.02,5.37,5.02,5.37,1800.0],["2005-12-07",5.26,5.38,5.25,5.38,1400.0],["2005-12-08",5.38,5.38,5.38,5.38,0.0],["2005-12-09",5.26,5.26,5.18,5.25,3200.0],["2005-12-12",5.33,5.33,5.33,5.33,1000.0],["2005-12-13",5.35,5.35,5.35,5.35,100.0],["2005-12-14",5.25,5.25,5.25,5.25,100.0],["2005-12-15",5.25,5.25,5.25,5.25,0.0],["2005-12-16",5.16,5.25,5.0,5.25,4600.0],["2005-12-19",5.17,5.24,5.17,5.22,500.0],["2005-12-20",5.1,5.1,4.99,5.07,800.0],["2005-12-21",5.06,5.18,5.04,5.18,400.0],["2005-12-22",5.1,5.1,5.07,5.07,200.0],["2005-12-23",5.08,5.08,5.07,5.07,32100.0],["2005-12-27",5.07,5.07,5.07,5.07,0.0],["2005-12-28",5.07,5.07,5.07,5.07,0.0],["2005-12-29",5.17,5.28,5.17,5.28,400.0],["2005-12-30",5.2,5.35,5.2,5.35,10700.0],["2006-01-03",5.29,5.3,5.29,5.3,500.0],["2006-01-04",5.3,5.37,5.25,5.31,2000.0],["2006-01-05",5.31,5.31,5.29,5.29,300.0],["2006-01-06",5.29,5.29,5.29,5.29,600.0],["2006-01-09",5.28,5.29,5.24,5.28,3000.0],["2006-01-10",5.25,5.29,5.01,5.29,26200.0],["2006-01-11",5.21,5.25,5.2,5.2,21000.0],["2006-01-12",5.2,5.21,5.2,5.2,3800.0],["2006-01-13",5.09,5.4,5.09,5.4,24800.0],["2006-01-17",5.3,5.49,5.25,5.25,26100.0],["2006-01-18",5.33,5.33,5.25,5.25,300.0],["2006-01-19",5.2,5.37,5.2,5.34,27200.0],["2006-01-20",5.28,5.29,5.15,5.26,10700.0],["2006-01-23",5.2,5.28,5.2,5.28,20300.0],["2006-01-24",5.25,5.33,5.24,5.33,22400.0],["2006-01-25",5.25,5.35,5.24,5.35,26100.0],["2006-01-26",5.25,5.35,5.25,5.25,22200.0],["2006-01-27",5.26,5.37,5.09,5.25,5400.0],["2006-01-30",5.07,5.24,5.07,5.24,500.0],["2006-01-31",5.25,5.44,5.25,5.4,1500.0],["2006-02-01",5.35,5.4,5.35,5.4,2100.0],["2006-02-02",5.4,5.4,5.4,5.4,500.0],["2006-02-03",5.31,5.4,5.1,5.4,3000.0],["2006-02-06",5.11,5.11,5.1,5.1,900.0],["2006-02-07",5.14,5.2,5.05,5.1,6200.0],["2006-02-08",5.11,5.11,4.63,5.1,4500.0],["2006-02-09",5.1,5.1,5.1,5.1,2000.0],["2006-02-10",4.81,5.09,4.79,5.09,1200.0],["2006-02-13",5.09,5.09,5.09,5.09,0.0],["2006-02-14",5.0,5.03,4.95,5.03,1000.0],["2006-02-15",5.0,5.2,5.0,5.2,2300.0],["2006-02-16",5.01,5.2,5.01,5.2,1100.0],["2006-02-17",5.2,5.2,5.12,5.12,1500.0],["2006-02-21",5.11,5.25,4.87,5.25,2000.0],["2006-02-22",5.24,5.24,5.2,5.2,1000.0],["2006-02-23",5.2,5.2,5.2,5.2,800.0],["2006-02-24",5.05,5.1,5.05,5.1,200.0],["2006-02-27",5.2,5.2,5.2,5.2,200.0],["2006-02-28",5.04,5.35,4.82,5.06,4700.0],["2006-03-01",5.06,5.06,5.06,5.06,0.0],["2006-03-02",5.06,5.06,5.06,5.06,0.0],["2006-03-03",5.13,5.13,5.13,5.13,400.0],["2006-03-06",5.13,5.13,5.13,5.13,0.0],["2006-03-07",5.29,5.4,5.15,5.15,14600.0],["2006-03-08",5.2,5.2,5.2,5.2,100.0],["2006-03-09",5.32,5.32,5.0,5.0,900.0],["2006-03-10",5.01,5.17,5.01,5.17,300.0],["2006-03-13",5.2,5.2,5.1,5.1,1800.0],["2006-03-14",5.03,5.03,5.01,5.01,300.0],["2006-03-15",4.89,5.18,4.89,5.18,3500.0],["2006-03-16",5.14,5.15,5.14,5.15,600.0],["2006-03-17",5.15,5.15,5.15,5.15,0.0],["2006-03-20",5.15,5.2,5.15,5.2,2400.0],["2006-03-21",4.9,5.04,4.9,4.9,800.0],["2006-03-22",5.0,5.0,4.9,4.9,2400.0],["2006-03-23",5.02,5.02,4.92,4.92,200.0],["2006-03-24",5.0,5.0,5.0,5.0,400.0],["2006-03-27",5.0,5.0,5.0,5.0,0.0],["2006-03-28",5.0,5.0,5.0,5.0,0.0],["2006-03-29",5.0,5.13,5.0,5.1,5800.0],["2006-03-30",5.15,5.3,5.15,5.3,1500.0],["2006-03-31",5.35,5.47,5.35,5.47,1600.0],["2006-04-03",5.49,5.49,5.49,5.49,1600.0],["2006-04-04",5.21,5.44,5.21,5.44,300.0],["2006-04-05",5.4,5.4,5.4,5.4,3000.0],["2006-04-06",5.4,5.4,5.34,5.34,1600.0],["2006-04-07",5.25,5.25,5.24,5.25,6200.0],["2006-04-10",5.25,5.25,5.25,5.25,1500.0],["2006-04-11",5.25,5.25,5.25,5.25,0.0],["2006-04-12",5.25,5.25,5.25,5.25,0.0],["2006-04-13",5.2,5.2,5.15,5.15,400.0],["2006-04-17",5.01,5.25,4.97,5.25,7900.0],["2006-04-18",5.16,5.2,5.16,5.2,3200.0],["2006-04-19",5.17,5.17,5.17,5.17,100.0],["2006-04-20",5.15,5.15,5.15,5.15,1100.0],["2006-04-21",5.15,5.15,5.15,5.15,4000.0],["2006-04-24",5.02,5.25,5.01,5.25,1100.0],["2006-04-25",5.25,5.32,5.02,5.1,7500.0],["2006-04-26",5.05,5.13,4.97,5.13,600.0],["2006-04-27",5.13,5.13,5.13,5.13,0.0],["2006-04-28",4.94,5.13,4.92,5.13,2200.0],["2006-05-01",5.13,5.13,5.13,5.13,0.0],["2006-05-02",5.13,5.13,5.13,5.13,0.0],["2006-05-03",5.13,5.13,5.13,5.13,0.0],["2006-05-04",5.13,5.13,5.13,5.13,0.0],["2006-05-05",5.13,5.13,5.13,5.13,0.0],["2006-05-08",4.91,5.09,4.75,5.05,12900.0],["2006-05-09",4.97,5.05,4.83,5.0,10100.0],["2006-05-10",5.05,5.09,4.97,5.09,2700.0],["2006-05-11",5.09,5.09,5.09,5.09,0.0],["2006-05-12",5.09,5.48,4.82,5.35,7500.0],["2006-05-15",5.25,5.25,4.86,5.08,900.0],["2006-05-16",4.77,5.15,4.77,5.15,2800.0],["2006-05-17",5.35,5.52,4.91,5.39,12400.0],["2006-05-18",5.18,5.39,5.18,5.39,5500.0],["2006-05-19",5.5,5.5,5.4,5.45,3300.0],["2006-05-22",5.19,5.43,5.1,5.43,6500.0],["2006-05-23",5.31,5.31,5.11,5.19,1200.0],["2006-05-24",5.27,5.3,5.27,5.3,200.0],["2006-05-25",5.17,5.17,5.15,5.15,300.0],["2006-05-26",5.3,5.43,5.3,5.41,3500.0],["2006-05-30",5.41,5.41,5.41,5.41,0.0],["2006-05-31",5.4,5.4,5.4,5.4,11500.0],["2006-06-01",5.4,5.4,5.4,5.4,0.0],["2006-06-02",5.37,5.37,5.37,5.37,300.0],["2006-06-05",5.37,5.37,5.37,5.37,0.0],["2006-06-06",5.37,5.37,5.26,5.35,1600.0],["2006-06-07",5.35,5.35,5.35,5.35,0.0],["2006-06-08",5.31,5.31,5.05,5.27,5700.0],["2006-06-09",5.26,5.26,5.26,5.26,200.0],["2006-06-12",5.26,5.4,5.26,5.4,900.0],["2006-06-13",5.3,5.3,5.26,5.26,900.0],["2006-06-14",5.21,5.21,5.21,5.21,1000.0],["2006-06-15",5.23,5.23,5.23,5.23,100.0],["2006-06-16",5.21,5.21,5.21,5.21,700.0],["2006-06-19",5.21,5.21,5.08,5.08,1800.0],["2006-06-20",5.03,5.15,5.03,5.15,5000.0],["2006-06-21",5.05,5.15,5.05,5.07,4300.0],["2006-06-22",5.07,5.07,5.07,5.07,0.0],["2006-06-23",5.02,5.02,5.0,5.0,900.0],["2006-06-26",5.04,5.5,4.95,5.44,22100.0],["2006-06-27",5.5,5.83,5.33,5.65,10800.0],["2006-06-28",5.68,5.68,5.5,5.62,4300.0],["2006-06-29",5.51,5.51,5.45,5.45,600.0],["2006-06-30",5.36,5.55,5.26,5.5,1000.0],["2006-07-03",5.5,5.5,5.5,5.5,0.0],["2006-07-05",5.55,5.56,5.55,5.56,1200.0],["2006-07-06",5.6,5.72,5.6,5.72,1900.0],["2006-07-07",5.76,6.0,5.76,6.0,2600.0],["2006-07-10",6.0,6.0,6.0,6.0,1500.0],["2006-07-11",5.81,5.82,5.69,5.69,2700.0],["2006-07-12",5.7,5.88,5.59,5.88,2200.0],["2006-07-13",5.59,6.08,5.59,5.65,3500.0],["2006-07-14",6.03,6.03,5.95,5.95,800.0],["2006-07-17",5.85,5.85,5.59,5.59,2400.0],["2006-07-18",5.28,5.95,5.06,5.63,9800.0],["2006-07-19",5.53,5.65,5.4,5.5,2100.0],["2006-07-20",5.5,5.5,5.5,5.5,0.0],["2006-07-21",5.4,5.52,5.08,5.52,4400.0],["2006-07-24",5.44,5.44,5.42,5.42,700.0],["2006-07-25",5.53,5.53,5.25,5.25,4200.0],["2006-07-26",5.35,5.78,5.16,5.52,12000.0],["2006-07-27",5.52,5.59,5.24,5.24,900.0],["2006-07-28",5.49,5.98,5.49,5.82,8000.0],["2006-07-31",5.81,5.97,5.75,5.84,5700.0],["2006-08-01",5.76,5.98,5.75,5.8,2000.0],["2006-08-02",5.8,5.8,5.8,5.8,600.0],["2006-08-03",5.75,5.75,5.75,5.75,100.0],["2006-08-04",5.75,5.76,5.75,5.76,2500.0],["2006-08-07",5.79,5.79,5.79,5.79,300.0],["2006-08-08",5.79,5.8,5.65,5.68,9000.0],["2006-08-09",5.68,5.68,5.68,5.68,300.0],["2006-08-10",5.68,5.69,5.68,5.69,8700.0],["2006-08-11",5.68,5.68,5.56,5.56,1300.0],["2006-08-14",5.8,5.8,5.62,5.63,700.0],["2006-08-15",5.64,5.79,5.53,5.79,3500.0],["2006-08-16",5.67,5.8,5.67,5.8,600.0],["2006-08-17",5.75,5.75,5.65,5.65,600.0],["2006-08-18",5.65,5.65,5.5,5.5,2000.0],["2006-08-21",5.61,5.62,5.61,5.62,200.0],["2006-08-22",5.8,5.8,5.73,5.77,2600.0],["2006-08-23",5.74,5.74,5.67,5.67,400.0],["2006-08-24",5.77,5.8,5.77,5.77,1500.0],["2006-08-25",5.7,5.75,5.63,5.74,3300.0],["2006-08-28",5.75,5.75,5.58,5.75,3600.0],["2006-08-29",5.75,5.75,5.75,5.75,0.0],["2006-08-30",5.61,5.77,5.61,5.77,2000.0],["2006-08-31",5.69,5.8,5.69,5.79,9400.0],["2006-09-01",5.68,5.73,5.68,5.69,1900.0],["2006-09-05",5.74,5.75,5.64,5.64,2600.0],["2006-09-06",5.64,5.64,5.64,5.64,0.0],["2006-09-07",5.51,5.69,5.5,5.5,8700.0],["2006-09-08",5.5,5.5,5.5,5.5,100.0],["2006-09-11",5.41,5.68,5.4,5.68,400.0],["2006-09-12",5.7,5.7,5.5,5.51,1600.0],["2006-09-13",5.5,5.61,5.5,5.5,1000.0],["2006-09-14",5.59,5.59,5.45,5.45,400.0],["2006-09-15",5.29,5.79,5.29,5.58,6600.0],["2006-09-18",5.48,5.65,5.48,5.65,500.0],["2006-09-19",5.41,5.55,5.41,5.55,2100.0],["2006-09-20",5.5,5.5,5.4,5.5,3900.0],["2006-09-21",5.44,5.46,5.44,5.45,4300.0],["2006-09-22",5.34,5.55,5.26,5.26,3500.0],["2006-09-25",5.22,5.3,5.2,5.3,800.0],["2006-09-26",5.35,5.56,5.35,5.56,400.0],["2006-09-27",5.47,5.47,5.47,5.47,100.0],["2006-09-28",5.51,5.59,5.51,5.59,1000.0],["2006-09-29",5.59,5.7,5.57,5.7,5400.0],["2006-10-02",5.59,5.59,5.46,5.59,6300.0],["2006-10-03",5.59,5.65,5.59,5.65,3800.0],["2006-10-04",5.71,5.71,5.44,5.6,4600.0],["2006-10-05",5.6,5.6,5.6,5.6,0.0],["2006-10-06",5.71,5.71,5.57,5.6,1400.0],["2006-10-09",5.6,5.6,5.52,5.52,800.0],["2006-10-10",5.51,5.52,5.51,5.52,800.0],["2006-10-11",5.51,5.51,5.43,5.44,4400.0],["2006-10-12",5.42,5.49,5.42,5.49,400.0],["2006-10-13",5.49,5.49,5.49,5.49,0.0],["2006-10-16",5.6,5.6,5.4,5.4,5200.0],["2006-10-17",5.24,5.37,5.24,5.37,1300.0],["2006-10-18",5.4,5.6,5.26,5.26,4600.0],["2006-10-19",5.47,5.53,5.4,5.4,2600.0],["2006-10-20",5.4,5.43,5.18,5.33,8700.0],["2006-10-23",5.32,5.32,5.12,5.24,7600.0],["2006-10-24",5.32,5.35,5.16,5.19,10400.0],["2006-10-25",5.2,5.26,5.19,5.25,800.0],["2006-10-26",5.25,5.25,5.23,5.23,2200.0],["2006-10-27",5.25,5.25,5.13,5.2,3500.0],["2006-10-30",5.15,5.25,5.15,5.25,6600.0],["2006-10-31",5.2,5.42,5.2,5.33,13900.0],["2006-11-01",5.35,5.35,5.11,5.24,22600.0],["2006-11-02",5.24,5.25,5.23,5.25,400.0],["2006-11-03",5.12,5.16,5.12,5.14,1800.0],["2006-11-06",5.1,5.1,5.05,5.05,1100.0],["2006-11-07",5.0,5.08,4.64,5.08,15200.0],["2006-11-08",5.08,5.08,4.91,4.99,3200.0],["2006-11-09",4.99,5.01,4.99,5.0,3200.0],["2006-11-10",5.0,5.03,4.87,5.03,6500.0],["2006-11-13",5.1,5.13,5.01,5.01,800.0],["2006-11-14",5.0,5.0,4.94,5.0,1200.0],["2006-11-15",5.04,5.04,4.85,5.02,6300.0],["2006-11-16",4.88,5.11,4.84,5.02,8600.0],["2006-11-17",5.02,5.02,4.87,5.01,7400.0],["2006-11-20",5.01,5.03,5.01,5.01,2300.0],["2006-11-21",5.01,5.09,4.96,5.08,600.0],["2006-11-22",5.06,5.06,5.01,5.05,1500.0],["2006-11-24",5.13,5.13,5.0,5.05,5400.0],["2006-11-27",5.03,5.08,5.0,5.0,1200.0],["2006-11-28",5.03,5.13,5.03,5.13,600.0],["2006-11-29",5.16,5.3,4.98,5.3,6200.0],["2006-11-30",5.34,5.46,5.2,5.3,15000.0],["2006-12-01",5.3,5.3,5.08,5.08,3900.0],["2006-12-04",5.09,5.24,5.03,5.19,1600.0],["2006-12-05",5.23,5.28,5.22,5.23,500.0],["2006-12-06",5.13,5.22,5.13,5.21,500.0],["2006-12-07",5.1,5.19,5.06,5.07,2400.0],["2006-12-08",5.02,5.12,5.02,5.09,600.0],["2006-12-11",5.14,5.14,5.13,5.13,2300.0],["2006-12-12",5.13,5.14,5.13,5.14,1300.0],["2006-12-13",5.14,5.14,5.14,5.14,400.0],["2006-12-14",5.06,5.15,5.05,5.12,9000.0],["2006-12-15",5.12,5.12,5.12,5.12,0.0],["2006-12-18",5.1,5.47,5.05,5.47,5100.0],["2006-12-19",5.42,5.45,5.21,5.26,17200.0],["2006-12-20",5.25,5.25,5.25,5.25,200.0],["2006-12-21",5.25,5.25,5.25,5.25,100.0],["2006-12-22",5.25,5.45,5.04,5.45,5200.0],["2006-12-26",5.45,5.45,5.45,5.45,100.0],["2006-12-27",5.48,5.5,5.48,5.5,600.0],["2006-12-28",5.5,5.5,5.5,5.5,2500.0],["2006-12-29",5.41,5.8,5.26,5.8,43200.0],["2007-01-03",5.4,5.8,5.4,5.75,21500.0],["2007-01-04",5.51,5.51,5.41,5.41,2100.0],["2007-01-05",5.63,5.69,5.42,5.42,600.0],["2007-01-08",5.49,5.49,5.46,5.46,2500.0],["2007-01-09",5.47,5.64,5.35,5.46,5800.0],["2007-01-10",5.46,5.47,5.18,5.39,8900.0],["2007-01-11",5.46,5.46,5.41,5.41,4100.0],["2007-01-12",5.42,5.43,5.27,5.41,9600.0],["2007-01-16",5.41,5.48,5.17,5.48,2800.0],["2007-01-17",5.8,5.87,5.31,5.32,23400.0],["2007-01-18",5.25,5.44,5.25,5.27,4000.0],["2007-01-19",5.43,5.43,5.22,5.36,2700.0],["2007-01-22",5.41,5.41,5.16,5.3,17200.0],["2007-01-23",5.22,5.3,5.02,5.25,10700.0],["2007-01-24",5.25,5.25,5.06,5.19,20400.0],["2007-01-25",5.12,5.13,5.12,5.12,1400.0],["2007-01-26",5.01,5.13,5.0,5.13,7500.0],["2007-01-29",5.12,5.12,5.02,5.02,11400.0],["2007-01-30",5.01,5.05,4.91,5.03,194300.0],["2007-01-31",5.03,5.08,4.95,5.03,14900.0],["2007-02-01",5.02,5.02,5.02,5.02,900.0],["2007-02-02",5.03,5.03,4.99,5.02,6600.0],["2007-02-05",5.02,5.03,5.0,5.03,5900.0],["2007-02-06",5.02,5.04,4.94,5.03,4000.0],["2007-02-07",5.03,5.1,4.9,5.1,66300.0],["2007-02-08",5.07,5.07,4.94,5.04,2200.0],["2007-02-09",5.0,5.15,4.98,5.13,4300.0],["2007-02-12",5.15,5.19,5.12,5.13,11700.0],["2007-02-13",5.13,5.13,5.08,5.08,600.0],["2007-02-14",5.1,5.1,5.09,5.1,3100.0],["2007-02-15",5.07,5.13,5.07,5.12,300.0],["2007-02-16",5.02,5.24,5.02,5.07,2300.0],["2007-02-20",5.08,5.48,5.03,5.22,10800.0],["2007-02-21",5.2,5.27,5.2,5.27,600.0],["2007-02-22",5.17,5.26,5.17,5.25,5700.0],["2007-02-23",5.25,5.25,5.25,5.25,0.0],["2007-02-26",5.12,5.3,5.11,5.23,1100.0],["2007-02-27",5.12,5.26,5.06,5.26,1400.0],["2007-02-28",5.16,5.19,5.16,5.19,1000.0],["2007-03-01",5.02,5.05,5.02,5.04,800.0],["2007-03-02",5.11,5.23,5.11,5.14,1300.0],["2007-03-05",5.1,5.2,5.1,5.2,4100.0],["2007-03-06",5.2,5.42,5.13,5.23,2700.0],["2007-03-07",5.34,5.34,5.25,5.25,200.0],["2007-03-08",5.25,5.25,5.25,5.25,0.0],["2007-03-09",5.16,5.2,5.15,5.2,5500.0],["2007-03-12",5.15,5.15,5.15,5.15,400.0],["2007-03-13",5.15,5.15,5.15,5.15,0.0],["2007-03-14",5.15,5.15,5.15,5.15,0.0],["2007-03-15",5.06,5.13,5.06,5.13,200.0],["2007-03-16",5.06,5.34,5.06,5.33,2300.0],["2007-03-19",5.21,5.25,5.1,5.1,3700.0],["2007-03-20",5.25,5.25,5.16,5.16,500.0],["2007-03-21",5.15,5.15,5.06,5.06,700.0],["2007-03-22",5.1,5.15,5.06,5.15,11500.0],["2007-03-23",5.13,5.18,5.06,5.18,6200.0],["2007-03-26",5.18,5.18,5.18,5.18,0.0],["2007-03-27",5.2,5.23,5.2,5.2,3100.0],["2007-03-28",5.21,5.24,5.02,5.23,4600.0],["2007-03-29",5.23,5.23,5.23,5.23,0.0],["2007-03-30",5.25,5.25,5.25,5.25,2000.0],["2007-04-02",5.25,5.25,5.25,5.25,300.0],["2007-04-03",5.25,5.25,5.1,5.1,2400.0],["2007-04-04",5.1,5.1,5.1,5.1,0.0],["2007-04-05",5.2,5.24,5.01,5.24,3400.0],["2007-04-09",5.24,5.24,5.24,5.24,5300.0],["2007-04-10",5.24,5.24,5.24,5.24,0.0],["2007-04-11",5.24,5.24,5.24,5.24,0.0],["2007-04-12",5.24,5.24,5.24,5.24,0.0],["2007-04-13",5.04,5.04,4.98,5.04,1600.0],["2007-04-16",5.08,5.14,5.08,5.14,1400.0],["2007-04-17",5.14,5.14,5.14,5.14,0.0],["2007-04-18",5.14,5.14,5.14,5.14,0.0],["2007-04-19",5.04,5.15,4.98,5.15,6900.0],["2007-04-20",5.1,5.2,4.94,4.94,7800.0],["2007-04-23",4.97,5.03,4.95,4.95,700.0],["2007-04-24",4.95,5.3,4.95,5.28,2300.0],["2007-04-25",5.25,5.26,5.25,5.26,2600.0],["2007-04-26",5.08,5.22,5.08,5.2,700.0],["2007-04-27",5.2,5.2,5.2,5.2,0.0],["2007-04-30",5.2,5.3,5.19,5.3,10400.0],["2007-05-01",5.31,5.31,5.12,5.3,1600.0],["2007-05-02",5.24,5.27,5.12,5.12,2300.0],["2007-05-03",5.17,5.24,5.12,5.24,800.0],["2007-05-04",5.13,5.13,5.01,5.01,3300.0],["2007-05-07",4.99,5.0,4.82,4.96,2300.0],["2007-05-08",4.92,5.1,4.81,5.1,2900.0],["2007-05-09",5.1,5.1,5.0,5.0,1700.0],["2007-05-10",5.08,5.34,5.01,5.24,5300.0],["2007-05-11",5.16,5.4,5.12,5.4,5100.0],["2007-05-14",5.3,5.3,5.3,5.3,2100.0],["2007-05-15",5.3,5.35,5.22,5.35,1600.0],["2007-05-16",5.35,5.35,4.91,5.05,14200.0],["2007-05-17",5.01,5.04,4.85,5.02,7400.0],["2007-05-18",5.02,5.05,5.02,5.05,1500.0],["2007-05-21",5.05,5.05,5.05,5.05,0.0],["2007-05-22",5.07,5.3,5.05,5.25,13300.0],["2007-05-23",5.37,5.72,5.37,5.45,11400.0],["2007-05-24",5.45,5.59,5.05,5.41,41700.0],["2007-05-25",5.38,5.52,5.38,5.46,3300.0],["2007-05-29",5.54,5.56,5.47,5.47,8200.0],["2007-05-30",5.45,5.57,5.45,5.45,2200.0],["2007-05-31",5.42,5.6,5.4,5.6,6900.0],["2007-06-01",5.58,5.66,5.57,5.63,4000.0],["2007-06-04",5.62,5.7,5.57,5.65,8800.0],["2007-06-05",5.7,5.79,5.65,5.79,4800.0],["2007-06-06",5.68,5.8,5.68,5.68,2600.0],["2007-06-07",5.65,5.74,5.5,5.72,122600.0],["2007-06-08",5.73,5.73,5.72,5.72,7000.0],["2007-06-11",5.72,5.75,5.51,5.51,24600.0],["2007-06-12",5.51,5.62,5.45,5.55,2200.0],["2007-06-13",5.63,5.65,5.52,5.65,7800.0],["2007-06-14",5.54,5.64,5.41,5.64,2200.0],["2007-06-15",5.64,5.66,5.55,5.66,3600.0],["2007-06-18",5.64,5.68,5.64,5.65,7500.0],["2007-06-19",5.65,5.65,5.46,5.61,20300.0],["2007-06-20",5.65,5.67,5.61,5.62,5300.0],["2007-06-21",5.61,5.64,5.61,5.62,2100.0],["2007-06-22",5.62,5.62,5.61,5.61,800.0],["2007-06-25",5.63,5.8,5.61,5.78,3200.0],["2007-06-26",5.79,5.9,5.79,5.84,5800.0],["2007-06-27",5.9,5.9,5.69,5.9,7400.0],["2007-06-28",5.9,6.1,5.76,6.1,9800.0],["2007-06-29",6.06,7.0,6.06,6.99,11700.0],["2007-07-02",6.8,7.16,6.8,7.1,5800.0],["2007-07-03",6.65,7.1,6.47,7.1,1700.0],["2007-07-05",7.12,7.12,6.76,7.07,9000.0],["2007-07-06",7.08,7.3,6.69,6.83,8300.0],["2007-07-09",6.7,6.89,6.65,6.65,3300.0],["2007-07-10",6.65,6.65,6.65,6.65,500.0],["2007-07-11",6.65,6.99,6.65,6.99,5100.0],["2007-07-12",7.0,7.25,7.0,7.25,1100.0],["2007-07-13",7.35,7.69,7.35,7.69,2400.0],["2007-07-16",7.36,7.6,7.34,7.6,3000.0],["2007-07-17",7.64,7.89,7.64,7.89,2400.0],["2007-07-18",7.95,8.09,7.62,7.73,4000.0],["2007-07-19",7.6,7.6,7.45,7.45,900.0],["2007-07-20",7.44,7.44,7.11,7.38,3400.0],["2007-07-23",7.49,7.5,7.49,7.5,1000.0],["2007-07-24",7.4,7.5,7.4,7.5,2100.0],["2007-07-25",7.5,7.5,7.5,7.5,0.0],["2007-07-26",6.76,7.5,6.76,7.5,2900.0],["2007-07-27",7.5,7.5,7.2,7.5,7400.0],["2007-07-30",7.5,7.74,7.25,7.72,6500.0],["2007-07-31",7.75,7.75,7.32,7.5,9600.0],["2007-08-01",7.5,7.5,7.41,7.41,600.0],["2007-08-02",7.41,7.42,7.41,7.42,200.0],["2007-08-03",7.4,7.5,7.08,7.5,3100.0],["2007-08-06",7.45,7.5,7.05,7.49,5500.0],["2007-08-07",7.5,7.5,7.5,7.5,1800.0],["2007-08-08",7.5,7.5,7.5,7.5,3000.0],["2007-08-09",7.69,7.69,7.69,7.69,200.0],["2007-08-10",7.32,7.5,7.31,7.5,2400.0],["2007-08-13",7.4,7.65,7.4,7.5,2500.0],["2007-08-14",7.5,7.5,7.5,7.5,400.0],["2007-08-15",7.33,7.48,7.09,7.48,1300.0],["2007-08-16",7.48,7.49,6.16,6.16,6000.0],["2007-08-17",6.28,6.99,6.26,6.64,3100.0],["2007-08-20",6.5,6.58,6.16,6.55,7500.0],["2007-08-21",6.41,6.52,6.35,6.35,1900.0],["2007-08-22",6.35,6.35,6.35,6.35,0.0],["2007-08-23",6.77,6.79,6.77,6.79,400.0],["2007-08-24",6.36,6.96,6.25,6.96,3600.0],["2007-08-27",6.96,6.96,6.96,6.96,0.0],["2007-08-28",6.4,6.72,6.2,6.4,5700.0],["2007-08-29",6.4,6.4,6.3,6.38,1900.0],["2007-08-30",6.33,6.91,6.33,6.91,2700.0],["2007-08-31",6.72,6.72,6.72,6.72,100.0],["2007-09-04",6.8,6.8,6.62,6.62,300.0],["2007-09-05",6.53,6.6,6.53,6.6,2700.0],["2007-09-06",6.58,6.58,6.28,6.35,2200.0],["2007-09-07",6.37,6.86,6.25,6.86,1600.0],["2007-09-10",6.76,6.76,6.76,6.76,400.0],["2007-09-11",6.91,7.0,6.71,6.71,1000.0],["2007-09-12",6.56,6.7,6.56,6.58,500.0],["2007-09-13",6.61,6.8,6.6,6.8,1500.0],["2007-09-14",6.84,6.87,6.84,6.87,600.0],["2007-09-17",6.48,6.6,6.48,6.54,300.0],["2007-09-18",6.52,6.52,6.5,6.5,1200.0],["2007-09-19",6.45,6.64,6.44,6.64,2900.0],["2007-09-20",7.0,7.0,6.9,7.0,3900.0],["2007-09-21",6.31,6.73,6.25,6.25,3100.0],["2007-09-24",6.11,6.39,5.97,5.97,1500.0],["2007-09-25",5.99,6.28,5.5,6.05,5300.0],["2007-09-26",6.05,6.5,5.56,6.4,3400.0],["2007-09-27",6.4,6.4,5.74,5.8,2000.0],["2007-09-28",5.66,6.46,5.46,6.46,1300.0],["2007-10-01",6.3,6.48,6.3,6.48,300.0],["2007-10-02",5.53,6.0,5.53,5.81,1000.0],["2007-10-03",5.99,6.3,5.99,6.0,1700.0],["2007-10-04",5.79,5.79,5.54,5.54,900.0],["2007-10-05",5.55,5.55,5.42,5.42,400.0],["2007-10-08",5.42,5.42,5.42,5.42,0.0],["2007-10-09",5.67,5.9,4.93,5.0,1900.0],["2007-10-10",5.0,5.0,5.0,5.0,0.0],["2007-10-11",4.95,4.95,4.84,4.9,500.0],["2007-10-12",4.6,5.2,3.71,5.0,54300.0],["2007-10-15",4.66,5.6,4.66,5.3,5600.0],["2007-10-16",5.12,5.86,5.12,5.73,1900.0],["2007-10-17",5.56,5.62,5.5,5.5,1000.0],["2007-10-18",5.29,5.3,5.15,5.15,900.0],["2007-10-19",5.22,5.8,5.22,5.24,4000.0],["2007-10-22",5.74,5.74,5.74,5.74,200.0],["2007-10-23",5.74,5.74,5.74,5.74,0.0],["2007-10-24",5.74,5.74,5.74,5.74,0.0],["2007-10-25",5.9,5.9,5.7,5.86,1500.0],["2007-10-26",5.9,6.0,5.9,5.99,2000.0],["2007-10-29",6.0,6.0,5.66,5.66,4200.0],["2007-10-30",6.0,6.0,6.0,6.0,1200.0],["2007-10-31",5.65,6.45,5.65,6.14,2200.0],["2007-11-01",6.34,6.34,6.19,6.19,1300.0],["2007-11-02",6.5,6.5,5.46,6.0,5900.0],["2007-11-05",5.91,5.91,5.91,5.91,200.0],["2007-11-06",5.92,6.14,5.92,6.14,1500.0],["2007-11-07",6.09,6.09,6.06,6.09,900.0],["2007-11-08",6.09,6.09,6.09,6.09,0.0],["2007-11-09",6.06,6.09,6.06,6.09,900.0],["2007-11-12",6.09,6.12,5.8,6.0,1000.0],["2007-11-13",5.91,6.12,5.9,6.07,1500.0],["2007-11-14",5.58,6.0,5.58,6.0,5800.0],["2007-11-15",5.68,5.68,5.68,5.68,100.0],["2007-11-16",5.64,5.74,5.58,5.74,21200.0],["2007-11-19",6.27,6.5,6.12,6.35,2400.0],["2007-11-20",6.35,6.35,6.35,6.35,200.0],["2007-11-21",6.09,6.23,6.04,6.23,3500.0],["2007-11-23",6.25,7.1,6.25,7.1,3300.0],["2007-11-26",6.42,7.08,6.42,7.08,1400.0],["2007-11-27",6.66,7.09,6.66,7.09,1300.0],["2007-11-28",7.09,7.09,7.09,7.09,0.0],["2007-11-29",6.94,6.94,6.52,6.53,2800.0],["2007-11-30",6.52,7.09,6.52,7.09,5600.0],["2007-12-03",7.4,7.69,6.97,6.97,10000.0],["2007-12-04",6.97,6.97,6.97,6.97,0.0],["2007-12-05",6.16,7.0,5.76,7.0,1500.0],["2007-12-06",6.3,7.0,6.3,7.0,5100.0],["2007-12-07",6.76,6.76,6.75,6.75,500.0],["2007-12-10",6.75,6.75,6.75,6.75,0.0],["2007-12-11",6.1,7.0,5.64,7.0,800.0],["2007-12-12",6.18,7.0,6.1,7.0,1200.0],["2007-12-13",7.24,7.24,6.33,6.85,700.0],["2007-12-14",6.31,6.81,4.57,6.43,16400.0],["2007-12-17",6.92,7.23,5.82,7.23,800.0],["2007-12-18",7.05,7.05,6.77,6.77,1400.0],["2007-12-19",6.77,6.77,6.77,6.77,0.0],["2007-12-20",7.07,7.07,6.77,6.77,300.0],["2007-12-21",5.02,7.05,5.02,6.51,4600.0],["2007-12-24",6.51,6.51,6.51,6.51,0.0],["2007-12-26",6.99,7.05,6.99,7.0,600.0],["2007-12-27",7.04,7.04,6.89,7.04,1300.0],["2007-12-28",7.02,7.05,4.86,7.05,700.0],["2007-12-31",7.02,7.1,6.89,6.9,2400.0],["2008-01-02",6.99,6.99,6.99,6.99,100.0],["2008-01-03",6.92,6.95,6.92,6.95,400.0],["2008-01-04",6.89,6.94,6.49,6.94,2500.0],["2008-01-07",6.54,6.94,6.45,6.94,2500.0],["2008-01-08",6.45,6.45,5.61,6.35,46200.0],["2008-01-09",6.47,6.47,6.24,6.24,600.0],["2008-01-10",6.0,6.4,6.0,6.4,2300.0],["2008-01-11",6.4,6.4,6.11,6.11,300.0],["2008-01-14",6.49,6.49,6.0,6.4,900.0],["2008-01-15",6.01,6.44,6.0,6.36,2800.0],["2008-01-16",6.4,6.4,6.05,6.38,3800.0],["2008-01-17",6.01,6.01,6.0,6.01,600.0],["2008-01-18",6.02,6.17,5.31,5.65,7000.0],["2008-01-22",5.26,5.94,5.22,5.9,600.0],["2008-01-23",5.33,6.25,5.33,6.25,1200.0],["2008-01-24",5.89,5.89,5.25,5.58,3900.0],["2008-01-25",5.94,6.11,5.78,5.78,900.0],["2008-01-28",5.95,5.95,5.95,5.95,100.0],["2008-01-29",5.65,6.0,5.65,6.0,1600.0],["2008-01-30",6.03,6.28,5.84,6.28,2000.0],["2008-01-31",6.19,6.5,6.13,6.45,13500.0],["2008-02-01",6.0,6.89,6.0,6.55,5300.0],["2008-02-04",6.14,6.14,5.98,5.98,2500.0],["2008-02-05",5.95,6.0,5.95,5.95,3100.0],["2008-02-06",5.5,5.91,5.46,5.9,2700.0],["2008-02-07",5.51,5.6,5.51,5.6,400.0],["2008-02-08",5.84,6.49,5.51,5.84,11000.0],["2008-02-11",5.53,6.09,5.53,6.0,4400.0],["2008-02-12",6.0,6.57,5.88,5.92,11100.0],["2008-02-13",5.94,6.0,5.69,6.0,2700.0],["2008-02-14",6.0,6.05,5.5,5.6,1200.0],["2008-02-15",5.4,5.97,5.37,5.97,1100.0],["2008-02-19",5.97,6.0,5.96,6.0,1000.0],["2008-02-20",6.0,6.0,5.8,5.99,500.0],["2008-02-21",5.99,5.99,5.99,5.99,0.0],["2008-02-22",5.99,6.0,5.99,6.0,500.0],["2008-02-25",5.97,6.0,5.97,6.0,600.0],["2008-02-26",6.0,6.05,6.0,6.05,5000.0],["2008-02-27",6.0,6.05,6.0,6.05,3300.0],["2008-02-28",6.15,6.99,6.15,6.99,9300.0],["2008-02-29",7.02,7.49,6.5,7.49,8000.0],["2008-03-03",7.5,7.5,6.7,6.83,3000.0],["2008-03-04",7.0,7.0,6.97,7.0,2600.0],["2008-03-05",6.7,6.7,6.61,6.61,3600.0],["2008-03-06",6.6,6.6,6.05,6.11,1200.0],["2008-03-07",6.18,6.96,6.18,6.75,2600.0],["2008-03-10",6.27,6.95,6.11,6.95,5300.0],["2008-03-11",6.88,6.99,6.41,6.9,7000.0],["2008-03-12",6.78,6.78,6.76,6.78,5000.0],["2008-03-13",6.8,6.83,6.41,6.41,7600.0],["2008-03-14",6.18,6.37,6.0,6.37,500.0],["2008-03-17",6.25,6.25,6.01,6.01,400.0],["2008-03-18",5.75,6.45,5.75,6.0,4200.0],["2008-03-19",5.61,5.61,5.51,5.51,500.0],["2008-03-20",5.51,5.51,5.51,5.51,0.0],["2008-03-24",5.5,5.59,5.5,5.55,3800.0],["2008-03-25",5.13,5.5,5.13,5.5,23700.0],["2008-03-26",5.5,5.5,5.5,5.5,600.0],["2008-03-27",5.5,5.5,5.5,5.5,0.0],["2008-03-28",5.5,5.5,5.5,5.5,0.0],["2008-03-31",5.4,6.9,5.4,6.75,3300.0],["2008-04-01",6.57,6.57,6.57,6.57,100.0],["2008-04-02",6.57,6.57,5.75,5.75,1200.0],["2008-04-03",5.5,6.1,5.0,5.5,9400.0],["2008-04-04",5.5,5.5,5.5,5.5,0.0],["2008-04-07",5.16,6.9,5.16,6.29,9000.0],["2008-04-08",6.32,6.64,6.25,6.42,2300.0],["2008-04-09",6.26,6.26,6.26,6.26,600.0],["2008-04-10",6.46,6.84,6.46,6.84,1600.0],["2008-04-11",6.56,6.56,6.0,6.45,1400.0],["2008-04-14",6.17,6.8,6.0,6.06,7300.0],["2008-04-15",6.46,6.46,6.31,6.31,1000.0],["2008-04-16",6.49,6.49,6.19,6.21,2200.0],["2008-04-17",6.21,6.21,6.21,6.21,0.0],["2008-04-18",6.01,6.01,5.56,5.56,400.0],["2008-04-21",5.6,5.6,5.6,5.6,200.0],["2008-04-22",6.29,7.0,6.29,6.58,6800.0],["2008-04-23",6.06,6.29,6.05,6.29,1300.0],["2008-04-24",6.58,6.95,6.58,6.95,6300.0],["2008-04-25",6.95,6.95,6.95,6.95,300.0],["2008-04-28",6.93,6.99,6.5,6.97,4100.0],["2008-04-29",6.58,6.9,6.58,6.9,1000.0],["2008-04-30",6.65,6.65,6.5,6.65,4000.0],["2008-05-01",6.87,6.9,6.87,6.9,1000.0],["2008-05-02",6.53,6.75,5.88,6.75,5400.0],["2008-05-05",6.76,6.76,6.75,6.75,1500.0],["2008-05-06",6.75,6.75,6.55,6.75,2200.0],["2008-05-07",6.81,6.9,6.81,6.9,1400.0],["2008-05-08",6.6,6.88,6.6,6.88,400.0],["2008-05-09",6.9,6.99,6.9,6.96,2100.0],["2008-05-12",6.95,7.0,6.92,6.95,1500.0],["2008-05-13",6.96,6.99,6.95,6.95,1700.0],["2008-05-14",6.52,6.95,5.91,6.95,2000.0],["2008-05-15",6.95,6.95,6.92,6.92,200.0],["2008-05-16",6.95,6.95,6.5,6.5,1500.0],["2008-05-19",6.5,6.92,6.5,6.92,2400.0],["2008-05-20",6.92,6.92,6.92,6.92,0.0],["2008-05-21",6.87,6.95,6.1,6.95,7100.0],["2008-05-22",6.4,7.0,6.11,6.95,4300.0],["2008-05-23",6.17,6.94,5.94,6.09,2600.0],["2008-05-27",6.58,6.58,5.6,6.1,1900.0],["2008-05-28",6.25,6.85,6.25,6.74,6100.0],["2008-05-29",6.52,6.53,6.52,6.52,400.0],["2008-05-30",6.7,6.7,6.7,6.7,300.0],["2008-06-02",6.85,6.85,5.77,5.77,1100.0],["2008-06-03",6.62,6.74,6.62,6.72,1000.0],["2008-06-04",6.71,6.71,6.61,6.61,400.0],["2008-06-05",6.6,6.6,6.6,6.6,200.0],["2008-06-06",6.48,6.75,6.48,6.75,5200.0],["2008-06-09",6.53,6.56,6.49,6.56,700.0],["2008-06-10",6.56,6.56,6.56,6.56,0.0],["2008-06-11",5.84,6.44,5.84,6.44,600.0],["2008-06-12",6.44,6.44,6.44,6.44,0.0],["2008-06-13",6.14,6.15,6.14,6.15,200.0],["2008-06-16",6.44,6.75,6.4,6.45,2300.0],["2008-06-17",6.45,6.45,6.45,6.45,0.0],["2008-06-18",6.68,6.99,6.68,6.99,6400.0],["2008-06-19",7.0,7.0,7.0,7.0,3200.0],["2008-06-20",6.39,6.39,6.39,6.39,100.0],["2008-06-23",6.39,6.39,6.39,6.39,0.0],["2008-06-24",6.39,6.39,6.39,6.39,0.0],["2008-06-25",6.09,6.11,6.09,6.11,9200.0],["2008-06-26",6.1,6.12,6.06,6.1,1200.0],["2008-06-27",6.59,6.95,6.59,6.8,1700.0],["2008-06-30",6.11,6.99,6.11,6.98,1700.0],["2008-07-01",6.98,6.98,6.98,6.98,0.0],["2008-07-02",6.13,6.25,6.13,6.25,300.0],["2008-07-03",6.14,6.14,6.14,6.14,100.0],["2008-07-07",6.1,6.1,6.1,6.1,1100.0],["2008-07-08",6.35,6.5,6.1,6.1,1800.0],["2008-07-09",6.55,6.91,6.55,6.62,7000.0],["2008-07-10",6.62,6.62,6.62,6.62,0.0],["2008-07-11",6.5,6.5,6.5,6.5,100.0],["2008-07-14",6.52,6.52,6.52,6.52,100.0],["2008-07-15",6.53,6.53,6.53,6.53,100.0],["2008-07-16",6.22,6.92,6.22,6.6,800.0],["2008-07-17",6.35,6.55,6.14,6.5,2000.0],["2008-07-18",6.5,6.94,6.5,6.94,1100.0],["2008-07-21",7.0,7.0,6.56,6.57,800.0],["2008-07-22",6.2,6.21,6.2,6.21,600.0],["2008-07-23",6.26,6.26,6.25,6.25,500.0],["2008-07-24",6.25,6.25,6.25,6.25,0.0],["2008-07-25",6.25,7.95,6.25,7.81,13300.0],["2008-07-28",8.04,8.5,6.41,8.35,3900.0],["2008-07-29",8.43,8.43,6.32,7.33,1400.0],["2008-07-30",7.33,7.33,7.33,7.33,0.0],["2008-07-31",7.0,8.96,7.0,8.35,4400.0],["2008-08-01",8.67,8.7,8.67,8.7,200.0],["2008-08-04",8.69,8.69,6.49,6.51,700.0],["2008-08-05",7.63,7.7,7.63,7.7,700.0],["2008-08-06",7.7,7.7,7.7,7.7,0.0],["2008-08-07",7.13,7.13,6.9,6.91,1500.0],["2008-08-08",6.95,6.95,6.95,6.95,200.0],["2008-08-11",6.75,7.03,6.75,6.86,2200.0],["2008-08-12",6.86,6.86,6.86,6.86,0.0],["2008-08-13",7.37,7.42,7.37,7.42,500.0],["2008-08-14",7.77,8.36,7.62,7.75,5700.0],["2008-08-15",8.03,8.35,8.0,8.35,2500.0],["2008-08-18",8.28,8.36,7.95,7.95,1100.0],["2008-08-19",8.0,8.0,7.99,7.99,400.0],["2008-08-20",7.99,7.99,7.99,7.99,200.0],["2008-08-21",7.5,7.5,7.3,7.3,600.0],["2008-08-22",7.4,7.4,7.3,7.3,1100.0],["2008-08-25",7.3,7.3,6.94,6.94,2200.0],["2008-08-26",7.25,7.25,7.25,7.25,200.0],["2008-08-27",6.92,7.25,6.9,7.25,900.0],["2008-08-28",7.24,7.25,7.0,7.0,1400.0],["2008-08-29",6.99,7.49,6.99,7.06,4400.0],["2008-09-02",7.01,7.01,7.0,7.01,1100.0],["2008-09-03",7.01,7.01,7.01,7.01,0.0],["2008-09-04",7.01,7.01,7.01,7.01,0.0],["2008-09-05",7.26,7.29,7.26,7.29,800.0],["2008-09-08",7.29,7.29,7.29,7.29,0.0],["2008-09-09",7.29,7.29,7.29,7.29,0.0],["2008-09-10",7.29,7.29,7.29,7.29,0.0],["2008-09-11",7.29,7.29,7.29,7.29,0.0],["2008-09-12",7.29,7.29,7.29,7.29,0.0],["2008-09-15",7.29,7.29,7.29,7.29,0.0],["2008-09-16",7.29,7.29,7.29,7.29,0.0],["2008-09-17",7.29,7.29,7.29,7.29,0.0],["2008-09-18",6.8,7.0,6.65,7.0,4900.0],["2008-09-19",7.0,7.0,7.0,7.0,500.0],["2008-09-22",7.0,7.0,7.0,7.0,0.0],["2008-09-23",7.0,7.0,7.0,7.0,0.0],["2008-09-24",6.5,6.75,6.5,6.75,20400.0],["2008-09-25",6.75,6.75,6.75,6.75,200.0],["2008-09-26",6.54,7.0,6.48,7.0,13400.0],["2008-09-29",7.27,7.27,6.45,6.45,700.0],["2008-09-30",6.42,8.0,6.42,8.0,11300.0],["2008-10-01",7.8,7.81,7.8,7.8,600.0],["2008-10-02",6.55,7.8,6.54,7.29,4200.0],["2008-10-03",7.13,7.13,7.13,7.13,200.0],["2008-10-06",7.02,7.5,6.3,6.9,3800.0],["2008-10-07",6.55,6.63,6.55,6.63,3300.0],["2008-10-08",6.5,6.7,6.5,6.7,7900.0],["2008-10-09",6.98,6.98,6.6,6.85,2100.0],["2008-10-10",6.85,6.85,6.85,6.85,0.0],["2008-10-13",7.49,7.49,6.94,7.08,1800.0],["2008-10-14",7.56,7.75,6.88,7.0,2200.0],["2008-10-15",7.0,7.0,7.0,7.0,0.0],["2008-10-16",7.0,7.0,7.0,7.0,0.0],["2008-10-17",6.32,7.01,6.32,7.0,5600.0],["2008-10-20",7.47,7.54,7.47,7.54,200.0],["2008-10-21",7.58,7.94,6.69,7.94,1600.0],["2008-10-22",7.94,7.94,7.94,7.94,0.0],["2008-10-23",7.54,7.95,7.54,7.84,1800.0],["2008-10-24",6.45,7.82,6.45,7.82,900.0],["2008-10-27",6.64,7.75,6.64,7.75,2700.0],["2008-10-28",7.1,7.55,7.1,7.55,4000.0],["2008-10-29",6.91,6.91,6.91,6.91,600.0],["2008-10-30",7.41,7.49,7.41,7.49,3100.0],["2008-10-31",7.45,8.0,7.45,8.0,9500.0],["2008-11-03",8.0,8.0,8.0,8.0,0.0],["2008-11-04",7.5,7.5,7.5,7.5,2500.0],["2008-11-05",7.5,7.5,7.5,7.5,6000.0],["2008-11-06",7.5,7.5,7.5,7.5,200.0],["2008-11-07",7.5,7.5,7.5,7.5,200.0],["2008-11-10",7.5,7.5,7.5,7.5,200.0],["2008-11-11",7.0,7.0,6.94,6.99,300.0],["2008-11-12",7.39,7.39,6.61,6.61,200.0],["2008-11-13",6.89,7.5,6.89,7.5,1000.0],["2008-11-14",7.5,7.5,6.74,6.74,300.0],["2008-11-17",7.4,7.4,7.4,7.4,100.0],["2008-11-18",7.45,7.45,7.45,7.45,1200.0],["2008-11-19",7.2,7.2,6.62,6.8,4100.0],["2008-11-20",6.62,6.62,6.5,6.5,2600.0],["2008-11-21",6.3,6.5,6.3,6.5,5500.0],["2008-11-24",6.97,7.37,6.89,7.37,1200.0],["2008-11-25",7.0,7.0,6.85,6.85,700.0],["2008-11-26",6.98,6.98,6.95,6.95,500.0],["2008-11-28",6.99,6.99,6.99,6.99,5200.0],["2008-12-01",6.75,6.75,6.7,6.7,5500.0],["2008-12-02",6.7,6.7,6.7,6.7,0.0],["2008-12-03",6.5,6.5,6.5,6.5,200.0],["2008-12-04",6.29,6.48,6.29,6.48,800.0],["2008-12-05",6.48,6.48,6.48,6.48,0.0],["2008-12-08",6.5,6.6,5.58,6.6,4700.0],["2008-12-09",7.0,7.22,7.0,7.22,500.0],["2008-12-10",7.22,7.22,7.22,7.22,0.0],["2008-12-11",7.1,7.22,7.1,7.22,500.0],["2008-12-12",7.1,7.11,7.1,7.11,500.0],["2008-12-15",7.11,7.11,7.11,7.11,0.0],["2008-12-16",7.49,7.75,7.49,7.75,600.0],["2008-12-17",7.75,7.75,7.75,7.75,200.0],["2008-12-18",7.75,7.75,7.75,7.75,0.0],["2008-12-19",7.1,7.1,7.1,7.1,4300.0],["2008-12-22",7.54,9.24,7.54,7.67,157800.0],["2008-12-23",7.82,7.85,7.7,7.8,9400.0],["2008-12-24",7.7,7.8,7.7,7.8,1600.0],["2008-12-26",7.8,7.8,7.8,7.8,0.0],["2008-12-29",8.9,8.9,7.6,7.9,7600.0],["2008-12-30",7.3,7.75,7.26,7.49,13100.0],["2008-12-31",7.79,7.8,7.79,7.8,800.0],["2009-01-02",7.8,7.8,7.8,7.8,0.0],["2009-01-05",7.98,7.98,7.5,7.5,1400.0],["2009-01-06",7.47,7.47,7.47,7.47,100.0],["2009-01-07",7.28,7.28,6.63,6.81,1800.0],["2009-01-08",6.81,6.81,6.81,6.81,0.0],["2009-01-09",6.91,6.91,6.48,6.6,5500.0],["2009-01-12",6.15,6.15,4.4,4.75,95600.0],["2009-01-13",5.0,5.18,4.75,5.14,2900.0],["2009-01-14",5.18,5.18,5.18,5.18,1000.0],["2009-01-15",5.33,5.33,4.65,5.25,4900.0],["2009-01-16",5.18,5.18,4.57,5.08,11200.0],["2009-01-20",5.2,5.2,4.55,5.0,2200.0],["2009-01-21",5.0,5.0,5.0,5.0,0.0],["2009-01-22",4.38,4.38,4.21,4.21,5900.0],["2009-01-23",4.25,4.73,4.25,4.26,1200.0],["2009-01-26",4.22,4.44,4.22,4.4,7500.0],["2009-01-27",4.67,4.67,4.67,4.67,200.0],["2009-01-28",4.51,4.56,4.51,4.56,2700.0],["2009-01-29",4.22,5.4,4.21,5.2,110000.0],["2009-01-30",4.76,5.96,4.75,5.25,14800.0],["2009-02-02",5.03,5.24,5.0,5.0,2300.0],["2009-02-03",4.82,4.96,4.82,4.96,3300.0],["2009-02-04",4.92,4.92,4.92,4.92,500.0],["2009-02-05",4.92,4.92,4.92,4.92,0.0],["2009-02-06",4.94,4.94,4.94,4.94,700.0],["2009-02-09",4.92,4.92,4.92,4.92,200.0],["2009-02-10",4.22,4.9,4.22,4.9,700.0],["2009-02-11",4.29,4.9,4.29,4.9,5000.0],["2009-02-12",4.9,4.9,4.9,4.9,0.0],["2009-02-13",4.32,4.56,4.25,4.56,4700.0],["2009-02-17",4.56,4.56,4.56,4.56,0.0],["2009-02-18",4.56,4.56,4.56,4.56,0.0],["2009-02-19",4.27,4.95,4.25,4.95,3100.0],["2009-02-20",4.95,4.95,4.95,4.95,0.0],["2009-02-23",4.95,4.95,4.95,4.95,0.0],["2009-02-24",4.95,4.95,4.95,4.95,0.0],["2009-02-25",4.45,5.25,4.25,5.25,1800.0],["2009-02-26",4.95,4.95,4.95,4.95,1000.0],["2009-02-27",4.94,4.95,4.06,4.06,3300.0],["2009-03-02",4.25,4.46,4.25,4.46,3500.0],["2009-03-03",4.46,4.46,4.46,4.46,0.0],["2009-03-04",4.38,4.38,4.38,4.38,500.0],["2009-03-05",4.4,4.5,4.4,4.5,9100.0],["2009-03-06",4.5,4.5,4.5,4.5,2000.0],["2009-03-09",4.5,4.59,4.5,4.59,400.0],["2009-03-10",4.5,4.5,4.5,4.5,11600.0],["2009-03-11",4.5,4.5,4.5,4.5,1100.0],["2009-03-12",3.81,4.57,3.81,4.57,19300.0],["2009-03-13",4.57,4.57,4.57,4.57,0.0],["2009-03-16",4.5,4.5,4.5,4.5,1500.0],["2009-03-17",4.5,4.5,4.5,4.5,0.0],["2009-03-18",4.5,4.5,4.5,4.5,0.0],["2009-03-19",4.5,4.5,4.5,4.5,0.0],["2009-03-20",4.5,4.5,4.5,4.5,200.0],["2009-03-23",4.25,6.27,4.25,5.45,12800.0],["2009-03-24",4.6,4.9,4.6,4.9,600.0],["2009-03-25",4.9,4.9,4.9,4.9,0.0],["2009-03-26",5.04,5.04,5.04,5.04,100.0],["2009-03-27",4.9,4.94,4.9,4.9,2200.0],["2009-03-30",4.9,5.15,4.9,5.15,900.0],["2009-03-31",5.1,5.25,5.1,5.25,2900.0],["2009-04-01",4.3,5.66,4.3,5.66,2600.0],["2009-04-02",5.05,5.05,5.05,5.05,400.0],["2009-04-03",5.0,5.12,5.0,5.0,5000.0],["2009-04-06",5.0,5.0,5.0,5.0,1000.0],["2009-04-07",5.0,5.0,5.0,5.0,0.0],["2009-04-08",4.63,4.63,4.63,4.63,100.0],["2009-04-09",4.95,4.95,4.95,4.95,5100.0],["2009-04-13",4.95,5.03,4.95,5.03,500.0],["2009-04-14",4.96,4.96,4.95,4.95,600.0],["2009-04-15",4.95,4.95,4.95,4.95,0.0],["2009-04-16",5.08,5.08,4.95,5.02,2700.0],["2009-04-17",4.95,5.0,4.95,5.0,400.0],["2009-04-20",4.51,4.95,4.51,4.95,500.0],["2009-04-21",4.95,4.95,4.95,4.95,0.0],["2009-04-22",4.95,4.95,4.95,4.95,100.0],["2009-04-23",4.95,4.95,4.95,4.95,800.0],["2009-04-24",5.48,5.48,5.12,5.12,200.0],["2009-04-27",5.44,5.44,4.95,4.95,10000.0],["2009-04-28",4.95,4.95,4.95,4.95,4800.0],["2009-04-29",4.99,4.99,4.99,4.99,500.0],["2009-04-30",5.25,5.25,5.25,5.25,1000.0],["2009-05-01",5.25,5.25,5.25,5.25,0.0],["2009-05-04",5.25,5.25,5.25,5.25,0.0],["2009-05-05",5.25,5.25,5.25,5.25,0.0],["2009-05-06",5.25,5.25,5.25,5.25,0.0],["2009-05-07",5.25,5.25,5.25,5.25,0.0],["2009-05-08",5.25,5.25,5.25,5.25,0.0],["2009-05-11",5.49,5.5,5.25,5.25,900.0],["2009-05-12",5.25,5.25,5.25,5.25,0.0],["2009-05-13",5.25,5.25,5.25,5.25,0.0],["2009-05-14",5.0,5.0,4.99,4.99,6000.0],["2009-05-15",4.99,4.99,4.99,4.99,3800.0],["2009-05-18",5.0,5.03,5.0,5.03,1200.0],["2009-05-19",5.03,5.03,5.03,5.03,0.0],["2009-05-20",5.03,5.03,5.03,5.03,0.0],["2009-05-21",5.03,5.03,5.03,5.03,0.0],["2009-05-22",5.1,5.1,5.1,5.1,1000.0],["2009-05-26",5.1,5.25,5.1,5.25,2500.0],["2009-05-27",5.25,5.25,5.25,5.25,0.0],["2009-05-28",5.5,5.5,5.49,5.5,2000.0],["2009-05-29",5.5,6.2,5.5,6.2,1100.0],["2009-06-01",6.2,6.2,6.2,6.2,0.0],["2009-06-02",6.2,6.2,6.2,6.2,0.0],["2009-06-03",6.2,6.2,6.2,6.2,0.0],["2009-06-04",6.0,6.03,6.0,6.0,700.0],["2009-06-05",6.0,6.0,6.0,6.0,0.0],["2009-06-08",6.0,6.0,6.0,6.0,0.0],["2009-06-09",6.0,6.0,6.0,6.0,0.0],["2009-06-10",6.0,6.0,6.0,6.0,0.0],["2009-06-11",6.0,6.0,6.0,6.0,0.0],["2009-06-12",5.5,5.5,5.5,5.5,400.0],["2009-06-15",5.5,5.5,5.5,5.5,0.0],["2009-06-16",5.5,5.5,5.5,5.5,0.0],["2009-06-17",5.5,5.5,5.5,5.5,0.0],["2009-06-18",5.5,5.5,5.5,5.5,0.0],["2009-06-19",5.5,5.5,5.5,5.5,200.0],["2009-06-22",5.5,5.5,5.5,5.5,0.0],["2009-06-23",5.5,5.5,5.5,5.5,1300.0],["2009-06-24",5.5,5.5,5.5,5.5,0.0],["2009-06-25",5.5,5.5,5.5,5.5,0.0],["2009-06-26",4.12,5.99,4.12,5.79,1700.0],["2009-06-29",5.79,5.79,5.79,5.79,0.0],["2009-06-30",6.0,6.0,5.21,5.21,1300.0],["2009-07-01",5.21,5.21,5.21,5.21,0.0],["2009-07-02",5.21,5.21,5.21,5.21,0.0],["2009-07-06",5.01,5.01,5.01,5.01,200.0],["2009-07-07",5.01,5.01,5.01,5.01,0.0],["2009-07-08",4.55,5.99,4.55,5.98,1300.0],["2009-07-09",5.5,5.5,5.5,5.5,400.0],["2009-07-10",4.87,4.87,4.87,4.87,200.0],["2009-07-13",4.87,4.87,4.87,4.87,0.0],["2009-07-14",4.87,4.87,4.87,4.87,0.0],["2009-07-15",4.87,4.87,4.87,4.87,0.0],["2009-07-16",4.87,4.87,4.87,4.87,0.0],["2009-07-17",4.41,4.41,4.4,4.4,200.0],["2009-07-20",4.4,4.4,4.4,4.4,0.0],["2009-07-21",5.48,5.48,5.48,5.48,700.0],["2009-07-22",5.48,5.48,5.48,5.48,0.0],["2009-07-23",5.48,5.48,5.48,5.48,0.0],["2009-07-24",5.48,5.48,5.48,5.48,0.0],["2009-07-27",5.48,5.48,5.48,5.48,0.0],["2009-07-28",5.48,5.48,5.48,5.48,0.0],["2009-07-29",5.48,5.48,5.48,5.48,0.0],["2009-07-30",5.49,6.0,5.49,6.0,1900.0],["2009-07-31",6.0,6.25,5.99,6.25,4100.0],["2009-08-03",6.25,6.25,6.25,6.25,0.0],["2009-08-04",6.25,6.25,6.25,6.25,0.0],["2009-08-05",6.25,6.25,6.25,6.25,0.0],["2009-08-06",6.25,6.25,6.25,6.25,0.0],["2009-08-07",6.25,6.25,6.25,6.25,2100.0],["2009-08-10",6.25,6.25,6.25,6.25,0.0],["2009-08-11",6.25,6.25,6.25,6.25,0.0],["2009-08-12",6.25,6.25,6.25,6.25,0.0],["2009-08-13",6.25,6.25,6.25,6.25,0.0],["2009-08-14",5.36,5.36,5.36,5.36,100.0],["2009-08-17",5.36,5.36,5.36,5.36,0.0],["2009-08-18",5.36,5.36,5.36,5.36,0.0],["2009-08-19",6.25,6.45,6.25,6.43,1200.0],["2009-08-20",5.4,6.45,5.15,6.45,1700.0],["2009-08-21",6.45,6.45,6.45,6.45,0.0],["2009-08-24",6.45,6.45,6.45,6.45,0.0],["2009-08-25",6.45,6.45,6.45,6.45,0.0],["2009-08-26",6.45,6.45,6.45,6.45,0.0],["2009-08-27",6.45,6.45,6.45,6.45,0.0],["2009-08-28",5.4,6.43,5.4,6.43,400.0],["2009-08-31",6.28,7.87,6.28,7.3,5500.0],["2009-09-01",7.3,7.3,7.3,7.3,0.0],["2009-09-02",7.3,7.3,7.3,7.3,0.0],["2009-09-03",7.3,7.3,7.3,7.3,0.0],["2009-09-04",6.48,6.75,5.88,6.75,1800.0],["2009-09-08",6.04,7.32,5.78,7.28,11300.0],["2009-09-09",5.93,6.01,5.82,6.01,1000.0],["2009-09-10",6.34,6.84,5.87,5.87,1400.0],["2009-09-11",5.87,5.87,5.87,5.87,0.0],["2009-09-14",5.87,5.87,5.87,5.87,0.0],["2009-09-15",5.87,5.87,5.87,5.87,0.0],["2009-09-16",5.87,5.87,5.87,5.87,0.0],["2009-09-17",5.87,5.87,5.87,5.87,0.0],["2009-09-18",5.87,5.87,5.87,5.87,0.0],["2009-09-21",5.87,5.87,5.87,5.87,0.0],["2009-09-22",5.87,5.87,5.87,5.87,0.0],["2009-09-23",6.73,6.83,5.52,5.81,1600.0],["2009-09-24",6.38,6.38,5.39,5.86,1300.0],["2009-09-25",5.86,5.86,5.86,5.86,0.0],["2009-09-28",5.86,5.86,5.86,5.86,0.0],["2009-09-29",6.24,6.24,5.78,5.78,800.0],["2009-09-30",6.24,6.24,5.35,5.35,3900.0],["2009-10-01",5.35,5.35,5.35,5.35,0.0],["2009-10-02",5.35,5.35,5.35,5.35,0.0],["2009-10-05",5.37,5.37,5.37,5.37,200.0],["2009-10-06",5.37,5.37,5.37,5.37,0.0],["2009-10-07",5.37,5.37,5.37,5.37,0.0],["2009-10-08",5.37,5.37,5.37,5.37,0.0],["2009-10-09",5.16,5.16,5.16,5.16,100.0],["2009-10-12",5.16,5.16,5.16,5.16,0.0],["2009-10-13",5.16,5.16,5.16,5.16,0.0],["2009-10-14",5.6,6.17,5.2,5.2,1100.0],["2009-10-15",5.2,5.2,5.2,5.2,0.0],["2009-10-16",5.2,5.2,5.2,5.2,0.0],["2009-10-19",5.2,5.2,5.2,5.2,0.0],["2009-10-20",5.96,5.96,5.96,5.96,100.0],["2009-10-21",6.15,6.23,6.15,6.23,600.0],["2009-10-22",6.17,6.23,6.17,6.23,1300.0],["2009-10-23",6.22,6.25,6.22,6.25,1500.0],["2009-10-26",6.25,6.25,6.25,6.25,400.0],["2009-10-27",5.92,6.44,5.92,6.44,400.0],["2009-10-28",6.44,6.44,6.44,6.44,0.0],["2009-10-29",5.32,6.49,5.31,6.49,3500.0],["2009-10-30",6.35,7.21,6.35,7.21,5700.0],["2009-11-02",6.5,6.51,6.5,6.5,1100.0],["2009-11-03",6.22,6.25,6.22,6.25,900.0],["2009-11-04",6.25,6.25,6.25,6.25,0.0],["2009-11-05",6.74,6.74,6.74,6.74,300.0],["2009-11-06",5.42,5.42,5.38,5.41,600.0],["2009-11-09",5.48,5.49,5.47,5.49,300.0],["2009-11-10",5.38,6.2,5.23,6.2,1800.0],["2009-11-11",6.18,6.2,4.09,6.2,4200.0],["2009-11-12",6.0,6.25,6.0,6.25,2000.0],["2009-11-13",6.15,6.15,6.15,6.15,4600.0],["2009-11-16",6.15,6.15,6.15,6.15,0.0],["2009-11-17",6.0,6.66,5.98,5.98,3700.0],["2009-11-18",5.55,6.2,5.41,5.95,10100.0],["2009-11-19",5.95,5.95,5.95,5.95,3300.0],["2009-11-20",5.75,6.0,5.75,6.0,1600.0],["2009-11-23",5.99,6.74,4.83,5.66,3400.0],["2009-11-24",5.66,6.6,5.66,6.58,2400.0],["2009-11-25",6.58,6.58,6.58,6.58,0.0],["2009-11-27",6.58,6.58,6.58,6.58,0.0],["2009-11-30",6.0,6.98,6.0,6.98,2400.0],["2009-12-01",6.1,6.85,5.09,6.03,3500.0],["2009-12-02",6.03,6.03,6.03,6.03,0.0],["2009-12-03",6.13,6.13,6.1,6.1,400.0],["2009-12-04",6.1,6.1,6.1,6.1,800.0],["2009-12-07",6.1,6.1,6.1,6.1,0.0],["2009-12-08",5.6,6.22,5.6,6.0,900.0],["2009-12-09",6.02,6.02,6.01,6.01,300.0],["2009-12-10",6.62,6.74,6.4,6.4,800.0],["2009-12-11",6.24,6.45,6.1,6.45,1200.0],["2009-12-14",6.34,6.34,6.34,6.34,100.0],["2009-12-15",6.88,6.88,6.88,6.88,200.0],["2009-12-16",6.13,6.78,6.0,6.66,5700.0],["2009-12-17",6.1,6.1,5.87,5.87,1500.0],["2009-12-18",5.12,5.12,5.12,5.12,400.0],["2009-12-21",5.13,6.17,5.13,6.0,6100.0],["2009-12-22",6.0,6.0,6.0,6.0,0.0],["2009-12-23",6.06,6.25,6.0,6.25,1100.0],["2009-12-24",6.25,6.25,6.25,6.25,0.0],["2009-12-28",6.25,6.25,6.25,6.25,200.0],["2009-12-29",6.05,6.59,6.05,6.59,4300.0],["2009-12-30",6.87,6.9,6.86,6.9,2500.0],["2009-12-31",6.54,7.75,6.54,7.75,5300.0],["2010-01-04",8.55,8.55,6.93,7.45,6500.0],["2010-01-05",6.66,6.66,6.62,6.62,200.0],["2010-01-06",5.56,7.23,5.56,7.06,1600.0],["2010-01-07",7.12,7.12,7.12,7.12,300.0],["2010-01-08",7.1,7.98,6.56,7.15,20700.0],["2010-01-11",6.61,6.61,6.61,6.61,100.0],["2010-01-12",6.66,6.95,5.68,6.68,12900.0],["2010-01-13",6.68,6.68,6.68,6.68,0.0],["2010-01-14",6.68,6.75,6.6,6.6,2600.0],["2010-01-15",6.18,6.8,6.18,6.8,4300.0],["2010-01-19",6.81,6.99,6.74,6.75,7200.0],["2010-01-20",6.44,6.79,6.4,6.79,1400.0],["2010-01-21",6.35,6.4,6.3,6.35,600.0],["2010-01-22",6.65,6.65,6.18,6.55,14700.0],["2010-01-25",6.55,6.55,6.52,6.55,3500.0],["2010-01-26",6.55,6.58,6.52,6.55,2700.0],["2010-01-27",6.55,6.75,6.55,6.75,2200.0],["2010-01-28",6.75,6.91,6.55,6.87,6100.0],["2010-01-29",6.95,7.3,6.85,7.15,14100.0],["2010-02-01",7.92,7.92,6.85,6.85,400.0],["2010-02-02",6.85,6.85,6.85,6.85,0.0],["2010-02-03",7.0,7.0,7.0,7.0,400.0],["2010-02-04",7.03,7.03,7.0,7.0,800.0],["2010-02-05",7.63,7.97,7.25,7.25,8800.0],["2010-02-08",7.5,7.5,7.25,7.26,500.0],["2010-02-09",7.35,7.35,7.35,7.35,3000.0],["2010-02-10",6.88,7.0,6.88,7.0,1500.0],["2010-02-11",6.85,7.13,6.85,7.1,3500.0],["2010-02-12",7.1,7.1,7.1,7.1,0.0],["2010-02-16",7.1,7.1,7.1,7.1,0.0],["2010-02-17",7.1,7.2,7.1,7.2,1500.0],["2010-02-18",6.82,7.21,6.55,6.96,2900.0],["2010-02-19",6.2,7.25,6.2,7.15,3900.0],["2010-02-22",7.15,7.15,7.15,7.15,1000.0],["2010-02-23",7.15,7.15,7.15,7.15,0.0],["2010-02-24",6.85,6.92,6.85,6.92,1800.0],["2010-02-25",6.85,7.37,6.5,7.16,2400.0],["2010-02-26",7.19,7.48,6.74,7.4,3700.0],["2010-03-01",7.24,7.3,7.1,7.3,3800.0],["2010-03-02",6.28,7.15,6.28,7.15,4400.0],["2010-03-03",7.0,7.25,6.49,7.11,28900.0],["2010-03-04",7.22,7.22,7.2,7.2,200.0],["2010-03-05",7.2,7.2,7.2,7.2,0.0],["2010-03-08",6.8,7.48,5.52,7.1,6000.0],["2010-03-09",6.75,7.1,6.75,7.1,1000.0],["2010-03-10",6.49,7.25,6.49,7.13,5100.0],["2010-03-11",7.13,7.13,7.13,7.13,0.0],["2010-03-12",7.1,7.12,7.1,7.1,1300.0],["2010-03-15",6.59,7.1,6.59,7.1,600.0],["2010-03-16",7.46,7.46,6.93,7.26,800.0],["2010-03-17",7.19,7.19,6.85,7.19,23900.0],["2010-03-18",7.0,7.49,7.0,7.49,3000.0],["2010-03-19",6.12,7.55,5.51,7.4,15600.0],["2010-03-22",7.0,7.1,6.72,7.0,9300.0],["2010-03-23",6.97,7.02,6.97,7.0,3400.0],["2010-03-24",7.07,7.08,7.07,7.08,200.0],["2010-03-25",7.22,7.22,7.01,7.01,1000.0],["2010-03-26",7.05,7.14,7.05,7.14,4800.0],["2010-03-29",7.14,7.14,7.14,7.14,0.0],["2010-03-30",6.9,7.22,6.9,7.17,400.0],["2010-03-31",7.25,7.45,7.25,7.45,4300.0],["2010-04-01",7.45,7.45,7.45,7.45,0.0],["2010-04-05",7.0,7.0,7.0,7.0,100.0],["2010-04-06",7.0,7.0,7.0,7.0,0.0],["2010-04-07",7.24,7.24,5.62,7.1,11100.0],["2010-04-08",7.09,7.11,7.08,7.11,600.0],["2010-04-09",7.11,7.11,7.11,7.11,0.0],["2010-04-12",5.74,7.15,5.74,7.1,11300.0],["2010-04-13",7.15,7.15,6.68,7.0,9000.0],["2010-04-14",7.0,7.0,7.0,7.0,0.0],["2010-04-15",7.04,7.04,7.04,7.04,100.0],["2010-04-16",7.25,7.25,7.25,7.25,300.0],["2010-04-19",7.0,7.05,6.95,7.05,6000.0],["2010-04-20",7.0,7.0,7.0,7.0,1500.0],["2010-04-21",7.0,7.0,7.0,7.0,0.0],["2010-04-22",7.0,7.0,7.0,7.0,0.0],["2010-04-23",6.95,7.19,6.95,7.0,7800.0],["2010-04-26",7.0,7.25,7.0,7.25,7300.0],["2010-04-27",5.54,7.25,5.54,7.25,500.0],["2010-04-28",6.5,7.45,6.31,7.45,9100.0],["2010-04-29",7.45,7.45,7.45,7.45,0.0],["2010-04-30",7.41,7.5,7.41,7.5,1600.0],["2010-05-03",7.0,7.0,6.95,6.95,3600.0],["2010-05-04",6.41,7.0,6.36,7.0,5600.0],["2010-05-05",7.0,7.0,7.0,7.0,0.0],["2010-05-06",7.0,7.0,7.0,7.0,0.0],["2010-05-07",6.95,6.95,6.95,6.95,2500.0],["2010-05-10",6.95,6.95,6.95,6.95,500.0],["2010-05-11",6.95,6.95,6.95,6.95,0.0],["2010-05-12",6.55,6.95,6.25,6.95,2000.0],["2010-05-13",6.95,6.95,6.95,6.95,0.0],["2010-05-14",6.93,6.93,6.93,6.93,200.0],["2010-05-17",6.54,6.54,6.54,6.54,500.0],["2010-05-18",6.63,6.63,6.63,6.63,100.0],["2010-05-19",6.47,6.95,6.03,6.95,3600.0],["2010-05-20",7.23,7.23,7.23,7.23,100.0],["2010-05-21",7.27,7.28,6.92,7.28,900.0],["2010-05-24",7.25,7.3,7.01,7.01,6200.0],["2010-05-25",6.51,7.0,6.5,7.0,18300.0],["2010-05-26",7.05,7.05,7.05,7.05,1000.0],["2010-05-27",7.36,7.37,7.28,7.28,800.0],["2010-05-28",7.21,7.4,7.03,7.25,3500.0],["2010-06-01",7.25,7.25,7.25,7.25,0.0],["2010-06-02",6.6,7.36,6.6,7.3,4400.0],["2010-06-03",7.4,7.4,7.03,7.13,2400.0],["2010-06-04",7.05,7.07,7.05,7.05,1500.0],["2010-06-07",6.26,7.05,6.26,6.95,2200.0],["2010-06-08",6.95,7.0,6.95,6.95,3100.0],["2010-06-09",6.95,6.95,6.95,6.95,0.0],["2010-06-10",6.65,7.06,6.65,7.05,2700.0],["2010-06-11",7.1,7.1,6.95,7.1,600.0],["2010-06-14",6.95,6.95,6.95,6.95,1000.0],["2010-06-15",6.95,6.95,6.95,6.95,0.0],["2010-06-16",6.95,6.95,6.95,6.95,0.0],["2010-06-17",6.82,7.4,6.82,7.4,7000.0],["2010-06-18",7.39,7.4,7.36,7.4,5200.0],["2010-06-21",7.4,7.4,7.4,7.4,0.0],["2010-06-22",7.19,7.19,7.19,7.19,700.0],["2010-06-23",7.19,7.19,7.19,7.19,0.0],["2010-06-24",7.19,7.19,7.19,7.19,0.0],["2010-06-25",7.19,7.19,7.19,7.19,0.0],["2010-06-28",7.33,7.33,7.33,7.33,300.0],["2010-06-29",7.3,7.5,7.15,7.4,11600.0],["2010-06-30",7.39,7.78,7.39,7.5,7800.0],["2010-07-01",7.5,7.5,7.5,7.5,0.0],["2010-07-02",6.53,7.35,6.53,7.35,400.0],["2010-07-06",7.49,7.49,6.95,7.0,1900.0],["2010-07-07",6.71,7.42,6.71,7.3,7500.0],["2010-07-08",7.3,7.3,7.3,7.3,0.0],["2010-07-09",7.3,7.3,7.3,7.3,0.0],["2010-07-12",7.02,7.27,7.02,7.27,7800.0],["2010-07-13",7.27,7.27,7.27,7.27,0.0],["2010-07-14",7.27,7.27,7.27,7.27,0.0],["2010-07-15",6.99,7.0,6.62,6.62,2100.0],["2010-07-16",6.99,6.99,6.25,6.25,1600.0],["2010-07-19",6.79,7.35,6.79,7.29,5700.0],["2010-07-20",7.29,7.29,7.29,7.29,0.0],["2010-07-21",7.25,7.25,7.25,7.25,1300.0],["2010-07-22",7.25,7.25,7.25,7.25,0.0],["2010-07-23",7.18,7.29,6.55,7.29,3000.0],["2010-07-26",7.27,7.48,7.27,7.47,3800.0],["2010-07-27",7.45,7.5,7.4,7.4,3600.0],["2010-07-28",7.0,7.91,7.0,7.75,16100.0],["2010-07-29",7.77,7.8,7.72,7.8,4300.0],["2010-07-30",7.78,7.99,7.46,7.89,11900.0],["2010-08-02",7.72,7.88,7.06,7.88,6400.0],["2010-08-03",7.7,7.7,7.5,7.5,300.0],["2010-08-04",7.84,7.84,7.25,7.65,400.0],["2010-08-05",7.79,7.9,7.5,7.82,900.0],["2010-08-06",7.79,7.79,7.79,7.79,200.0],["2010-08-09",7.24,7.28,7.2,7.28,800.0],["2010-08-10",7.21,7.21,6.87,6.87,2000.0],["2010-08-11",6.99,7.0,6.99,7.0,4200.0],["2010-08-12",7.0,7.0,7.0,7.0,0.0],["2010-08-13",7.0,7.0,7.0,7.0,0.0],["2010-08-16",7.0,7.0,7.0,7.0,0.0],["2010-08-17",6.98,7.66,6.98,7.45,500.0],["2010-08-18",6.96,7.7,6.96,7.7,77800.0],["2010-08-19",7.5,7.5,7.02,7.02,800.0],["2010-08-20",7.02,7.02,7.02,7.02,0.0],["2010-08-23",7.02,7.02,7.02,7.02,200.0],["2010-08-24",7.4,7.46,6.9,7.29,2000.0],["2010-08-25",7.44,7.47,7.01,7.01,800.0],["2010-08-26",7.02,7.02,6.79,7.02,700.0],["2010-08-27",6.83,7.25,6.83,7.25,900.0],["2010-08-30",7.25,7.25,7.25,7.25,0.0],["2010-08-31",7.46,7.5,7.42,7.49,1600.0],["2010-09-01",7.49,7.49,7.49,7.49,0.0],["2010-09-02",7.49,7.49,7.49,7.49,0.0],["2010-09-03",7.02,7.5,7.02,7.49,2100.0],["2010-09-07",7.5,7.5,7.05,7.05,900.0],["2010-09-08",7.49,7.49,7.25,7.25,600.0],["2010-09-09",7.25,7.25,7.25,7.25,0.0],["2010-09-10",6.73,6.95,6.71,6.76,11100.0],["2010-09-13",6.72,6.72,6.72,6.72,300.0],["2010-09-14",6.64,6.64,6.64,6.64,200.0],["2010-09-15",6.55,6.99,6.53,6.89,1400.0],["2010-09-16",6.89,6.89,6.89,6.89,0.0],["2010-09-17",6.56,6.86,6.56,6.86,2400.0],["2010-09-20",6.89,6.95,6.89,6.95,400.0],["2010-09-21",6.66,7.0,6.16,7.0,3300.0],["2010-09-22",7.04,7.04,7.0,7.02,300.0],["2010-09-23",7.02,7.02,7.02,7.02,0.0],["2010-09-24",7.25,7.25,7.01,7.03,2400.0],["2010-09-27",7.03,7.03,7.03,7.03,0.0],["2010-09-28",7.02,7.02,6.82,6.96,1000.0],["2010-09-29",6.75,6.75,6.56,6.65,1100.0],["2010-09-30",7.24,7.45,7.12,7.39,4300.0],["2010-10-01",7.39,7.39,7.39,7.39,0.0],["2010-10-04",7.39,7.39,7.39,7.39,0.0],["2010-10-05",7.39,7.39,7.39,7.39,0.0],["2010-10-06",7.4,7.44,7.37,7.42,1000.0],["2010-10-07",7.42,7.42,7.42,7.42,0.0],["2010-10-08",7.0,7.03,6.78,6.88,3800.0],["2010-10-11",6.88,6.88,6.88,6.88,0.0],["2010-10-12",6.71,6.84,6.71,6.84,500.0],["2010-10-13",7.0,7.0,7.0,7.0,200.0],["2010-10-14",6.77,6.87,6.75,6.87,400.0],["2010-10-15",6.87,6.87,6.87,6.87,0.0],["2010-10-18",7.0,7.2,6.99,6.99,600.0],["2010-10-19",6.74,6.75,6.74,6.75,500.0],["2010-10-20",6.75,6.75,6.75,6.75,0.0],["2010-10-21",6.75,6.75,6.75,6.75,0.0],["2010-10-22",6.75,6.75,6.75,6.75,0.0],["2010-10-25",6.43,6.43,6.38,6.38,500.0],["2010-10-26",6.75,6.88,6.75,6.88,700.0],["2010-10-27",6.43,6.45,6.42,6.45,800.0],["2010-10-28",6.5,6.75,6.5,6.75,99600.0],["2010-10-29",7.02,7.05,6.83,7.05,7100.0],["2010-11-01",7.05,7.05,7.05,7.05,0.0],["2010-11-02",7.05,7.05,7.05,7.05,0.0],["2010-11-03",7.05,7.05,7.05,7.05,0.0],["2010-11-04",7.05,7.05,7.05,7.05,0.0],["2010-11-05",7.05,7.05,7.05,7.05,0.0],["2010-11-08",7.01,7.01,6.54,6.61,5900.0],["2010-11-09",6.63,6.67,6.46,6.65,1500.0],["2010-11-10",6.65,6.65,6.65,6.65,0.0],["2010-11-11",6.82,6.85,6.82,6.85,1500.0],["2010-11-12",7.0,7.01,7.0,7.0,1000.0],["2010-11-15",7.0,7.0,7.0,7.0,0.0],["2010-11-16",7.0,7.0,7.0,7.0,0.0],["2010-11-17",6.7,6.84,6.7,6.84,400.0],["2010-11-18",6.84,6.84,6.84,6.84,0.0],["2010-11-19",6.84,6.84,6.84,6.84,0.0],["2010-11-22",6.63,6.99,6.5,6.99,6300.0],["2010-11-23",6.99,6.99,6.99,6.99,0.0],["2010-11-24",6.95,7.85,6.95,7.85,17500.0],["2010-11-26",7.68,7.85,7.68,7.84,5400.0],["2010-11-29",7.78,7.8,7.3,7.8,12300.0],["2010-11-30",7.75,7.9,7.61,7.9,9800.0],["2010-12-01",7.85,7.85,7.85,7.85,1900.0],["2010-12-02",7.85,7.85,7.85,7.85,0.0],["2010-12-03",7.85,7.85,7.85,7.85,0.0],["2010-12-06",7.5,7.5,7.5,7.5,900.0],["2010-12-07",7.5,7.5,7.5,7.5,0.0],["2010-12-08",7.26,7.26,7.26,7.26,200.0],["2010-12-09",7.79,7.86,7.79,7.86,700.0],["2010-12-10",7.85,7.87,7.77,7.81,600.0],["2010-12-13",7.04,7.8,7.04,7.8,2200.0],["2010-12-14",7.8,7.8,7.8,7.8,0.0],["2010-12-15",7.8,7.8,7.8,7.8,0.0],["2010-12-16",7.31,7.31,7.31,7.31,400.0],["2010-12-17",7.2,7.87,7.2,7.87,13000.0],["2010-12-20",7.51,7.6,7.51,7.6,300.0],["2010-12-21",7.5,7.89,7.5,7.89,32700.0],["2010-12-22",7.52,7.87,7.16,7.26,4600.0],["2010-12-23",7.24,7.83,7.19,7.19,4800.0],["2010-12-27",7.33,7.65,7.33,7.65,1200.0],["2010-12-28",7.11,7.67,7.11,7.65,1600.0],["2010-12-29",7.8,8.0,7.79,8.0,7600.0],["2010-12-30",8.0,8.58,8.0,8.25,2200.0],["2010-12-31",8.25,9.0,8.0,8.75,11000.0],["2011-01-03",8.75,8.75,8.63,8.63,300.0],["2011-01-04",8.4,8.41,8.05,8.15,3900.0],["2011-01-05",8.0,8.35,8.0,8.29,2200.0],["2011-01-06",8.64,8.64,8.38,8.53,600.0],["2011-01-07",8.53,8.53,8.53,8.53,0.0],["2011-01-10",8.13,8.18,8.13,8.18,400.0],["2011-01-11",8.18,8.18,8.18,8.18,0.0],["2011-01-12",8.71,8.71,8.53,8.53,1000.0],["2011-01-13",7.82,8.63,7.82,8.49,4200.0],["2011-01-14",8.49,8.49,8.49,8.49,0.0],["2011-01-18",8.49,8.49,8.49,8.49,0.0],["2011-01-19",8.49,8.49,8.49,8.49,0.0],["2011-01-20",7.93,8.15,7.83,7.9,1100.0],["2011-01-21",7.56,7.8,7.56,7.8,400.0],["2011-01-24",7.22,7.33,6.89,6.96,4600.0],["2011-01-25",7.39,7.95,7.25,7.35,4200.0],["2011-01-26",7.87,7.94,7.77,7.77,700.0],["2011-01-27",7.1,7.94,7.1,7.65,2000.0],["2011-01-28",7.99,7.99,7.33,7.83,1300.0],["2011-01-31",7.99,8.42,7.99,8.4,1800.0],["2011-02-01",7.88,8.22,7.88,7.9,4000.0],["2011-02-02",7.88,7.88,7.88,7.88,400.0],["2011-02-03",7.42,7.85,7.4,7.85,300.0],["2011-02-04",7.73,7.76,7.73,7.76,2000.0],["2011-02-07",7.76,7.76,7.76,7.76,0.0],["2011-02-08",7.5,7.5,7.5,7.5,200.0],["2011-02-09",7.5,7.5,7.5,7.5,0.0],["2011-02-10",7.5,7.5,7.5,7.5,0.0],["2011-02-11",7.47,7.5,7.47,7.5,300.0],["2011-02-14",7.4,7.75,7.27,7.27,500.0],["2011-02-15",7.27,7.27,7.27,7.27,0.0],["2011-02-16",7.5,7.52,7.48,7.48,500.0],["2011-02-17",7.75,8.5,7.36,7.75,5700.0],["2011-02-18",7.67,8.36,7.67,8.36,14400.0],["2011-02-22",8.2,8.35,7.78,8.05,1400.0],["2011-02-23",7.85,7.92,7.75,7.92,3100.0],["2011-02-24",8.12,8.12,8.12,8.12,100.0],["2011-02-25",8.12,8.12,8.12,8.12,0.0],["2011-02-28",8.32,8.49,7.92,8.25,5200.0],["2011-03-01",8.44,8.47,8.3,8.47,1000.0],["2011-03-02",8.46,8.46,8.15,8.15,300.0],["2011-03-03",8.15,8.15,8.01,8.01,600.0],["2011-03-04",8.08,8.4,7.94,8.4,2900.0],["2011-03-07",7.41,8.08,7.41,8.06,1200.0],["2011-03-08",7.86,8.39,7.85,8.33,700.0],["2011-03-09",8.33,8.33,8.33,8.33,0.0],["2011-03-10",8.33,8.33,8.33,8.33,0.0],["2011-03-11",8.33,8.33,8.33,8.33,0.0],["2011-03-14",8.0,8.37,8.0,8.37,400.0],["2011-03-15",8.37,8.37,8.37,8.37,0.0],["2011-03-16",7.8,8.39,7.8,8.39,1000.0],["2011-03-17",8.05,8.37,8.05,8.37,1000.0],["2011-03-18",8.28,8.3,8.0,8.0,4100.0],["2011-03-21",8.0,8.0,8.0,8.0,0.0],["2011-03-22",8.0,8.0,8.0,8.0,0.0],["2011-03-23",8.0,8.0,8.0,8.0,0.0],["2011-03-24",8.0,8.0,8.0,8.0,0.0],["2011-03-25",8.0,8.0,8.0,8.0,0.0],["2011-03-28",7.84,8.01,7.84,8.01,200.0],["2011-03-29",8.01,8.01,8.01,8.01,0.0],["2011-03-30",8.01,8.01,8.01,8.01,0.0],["2011-03-31",8.28,8.35,8.28,8.35,1300.0],["2011-04-01",8.32,8.5,8.32,8.5,8600.0],["2011-04-04",8.5,8.5,8.44,8.44,200.0],["2011-04-05",8.01,8.06,8.01,8.06,200.0],["2011-04-06",8.0,8.56,8.0,8.55,9900.0],["2011-04-07",8.54,8.71,8.54,8.55,10100.0],["2011-04-08",8.5,8.54,8.5,8.54,5900.0],["2011-04-11",8.5,9.5,8.5,9.49,7700.0],["2011-04-12",9.41,9.41,9.28,9.28,1400.0],["2011-04-13",9.5,9.5,9.5,9.5,300.0],["2011-04-14",8.9,9.51,8.86,9.5,2200.0],["2011-04-15",10.0,10.0,8.93,9.25,1100.0],["2011-04-18",9.41,9.41,9.41,9.41,100.0],["2011-04-19",9.11,9.56,9.05,9.56,10100.0],["2011-04-20",9.56,9.56,9.56,9.56,0.0],["2011-04-21",9.99,9.99,9.62,9.97,1100.0],["2011-04-25",9.79,9.79,9.79,9.79,100.0],["2011-04-26",9.79,9.79,9.79,9.79,0.0],["2011-04-27",9.85,9.97,9.72,9.79,2100.0],["2011-04-28",9.88,9.99,9.87,9.99,1200.0],["2011-04-29",9.98,10.05,9.9,10.05,6800.0],["2011-05-02",9.7,10.05,9.67,9.67,3000.0],["2011-05-03",9.66,9.88,9.59,9.74,1000.0],["2011-05-04",9.74,9.74,9.74,9.74,0.0],["2011-05-05",9.89,9.93,9.6,9.6,1100.0],["2011-05-06",9.6,9.6,9.6,9.6,0.0],["2011-05-09",9.56,10.3,9.56,10.23,4200.0],["2011-05-10",10.3,10.33,9.69,9.82,2200.0],["2011-05-11",9.82,9.82,9.82,9.82,0.0],["2011-05-12",9.82,9.82,9.82,9.82,0.0],["2011-05-13",9.62,9.7,9.6,9.62,1900.0],["2011-05-16",9.62,9.62,9.62,9.62,0.0],["2011-05-17",9.62,9.62,9.62,9.62,0.0],["2011-05-18",9.62,9.62,9.62,9.62,0.0],["2011-05-19",9.62,9.62,9.62,9.62,0.0],["2011-05-20",9.83,9.83,9.83,9.83,400.0],["2011-05-23",9.56,9.8,9.0,9.8,8800.0],["2011-05-24",9.74,9.88,9.69,9.86,4600.0],["2011-05-25",9.17,10.0,9.07,9.86,2100.0],["2011-05-26",10.0,10.05,10.0,10.0,2200.0],["2011-05-27",10.5,10.5,10.36,10.36,300.0],["2011-05-31",10.25,10.99,9.07,10.98,6900.0],["2011-06-01",10.99,10.99,10.21,10.21,700.0],["2011-06-02",10.21,10.21,10.21,10.21,0.0],["2011-06-03",10.01,10.3,9.64,10.26,11000.0],["2011-06-06",9.94,10.25,9.49,10.25,1500.0],["2011-06-07",10.25,10.25,10.25,10.25,0.0],["2011-06-08",9.16,10.27,9.16,10.25,8200.0],["2011-06-09",10.25,10.25,10.25,10.25,0.0],["2011-06-10",10.25,10.25,10.25,10.25,0.0],["2011-06-13",10.19,10.19,8.9,10.0,8800.0],["2011-06-14",9.25,9.75,9.25,9.75,4600.0],["2011-06-15",9.75,9.75,9.75,9.75,1000.0],["2011-06-16",9.81,9.81,9.81,9.81,200.0],["2011-06-17",9.85,10.29,9.75,10.13,3500.0],["2011-06-20",9.52,9.95,9.35,9.95,3800.0],["2011-06-21",10.03,10.03,10.03,10.03,200.0],["2011-06-22",10.03,10.03,10.03,10.03,0.0],["2011-06-23",9.88,10.22,9.75,10.14,2900.0],["2011-06-24",9.46,10.25,9.46,10.25,3800.0],["2011-06-27",10.3,10.31,10.3,10.31,200.0],["2011-06-28",10.37,10.37,9.02,9.33,6900.0],["2011-06-29",9.55,9.95,9.5,9.95,1300.0],["2011-06-30",10.06,10.96,10.06,10.96,5400.0],["2011-07-01",10.03,10.25,9.95,10.25,3100.0],["2011-07-05",10.25,10.25,10.25,10.25,0.0],["2011-07-06",9.54,9.95,9.54,9.95,600.0],["2011-07-07",9.96,9.96,9.96,9.96,200.0],["2011-07-08",9.99,10.25,9.99,10.25,500.0],["2011-07-11",9.38,10.01,8.82,10.01,800.0],["2011-07-12",9.05,9.76,9.05,9.76,1000.0],["2011-07-13",10.2,10.25,10.2,10.25,1400.0],["2011-07-14",10.25,10.25,10.25,10.25,0.0],["2011-07-15",9.75,10.75,9.75,10.65,2600.0],["2011-07-18",10.65,10.65,10.65,10.65,0.0],["2011-07-19",10.65,10.65,10.65,10.65,0.0],["2011-07-20",10.25,10.86,10.25,10.86,3100.0],["2011-07-21",10.35,11.0,10.25,11.0,8300.0],["2011-07-22",10.42,11.22,10.36,11.22,4900.0],["2011-07-25",11.49,12.0,11.49,12.0,1300.0],["2011-07-26",11.07,11.6,10.25,11.6,4400.0],["2011-07-27",11.9,11.9,10.75,10.79,2300.0],["2011-07-28",10.79,10.79,10.79,10.79,0.0],["2011-07-29",11.81,11.93,10.75,11.75,1900.0],["2011-08-01",12.0,12.0,12.0,12.0,500.0],["2011-08-02",11.71,11.75,11.12,11.7,5200.0],["2011-08-03",10.31,11.98,10.31,11.44,3900.0],["2011-08-04",10.54,11.1,10.5,11.0,7300.0],["2011-08-05",11.0,11.0,11.0,11.0,0.0],["2011-08-08",10.8,11.94,10.28,11.12,600.0],["2011-08-09",11.61,11.61,10.29,10.56,2300.0],["2011-08-10",10.76,10.79,10.56,10.56,1200.0],["2011-08-11",10.52,11.12,10.5,11.12,9400.0],["2011-08-12",11.09,11.28,10.35,11.11,3300.0],["2011-08-15",11.24,11.58,10.99,11.54,500.0],["2011-08-16",11.35,11.58,10.29,11.58,5600.0],["2011-08-17",11.58,11.58,11.58,11.58,200.0],["2011-08-18",11.35,11.77,10.32,11.77,11900.0],["2011-08-19",10.95,10.95,10.7,10.87,1000.0],["2011-08-22",11.0,11.0,10.25,10.25,8500.0],["2011-08-23",10.37,11.32,10.37,10.95,33100.0],["2011-08-24",11.0,11.0,11.0,11.0,100.0],["2011-08-25",11.0,11.0,11.0,11.0,1100.0],["2011-08-26",10.92,11.36,10.88,11.29,7900.0],["2011-08-29",11.18,11.82,11.18,11.66,800.0],["2011-08-30",11.69,11.73,11.06,11.73,1500.0],["2011-08-31",11.9,11.9,11.87,11.9,1600.0],["2011-09-01",11.53,11.9,11.53,11.9,700.0],["2011-09-02",11.83,11.99,11.83,11.9,3300.0],["2011-09-06",11.56,11.56,11.55,11.55,2900.0],["2011-09-07",11.99,11.99,11.96,11.96,700.0],["2011-09-08",11.95,11.95,11.9,11.9,500.0],["2011-09-09",11.87,11.95,11.75,11.75,300.0],["2011-09-12",11.76,12.0,11.42,11.42,2700.0],["2011-09-13",11.59,11.83,11.59,11.83,300.0],["2011-09-14",12.1,12.17,11.25,12.17,2400.0],["2011-09-15",11.48,12.76,11.25,11.99,8900.0],["2011-09-16",11.65,12.0,11.57,12.0,2800.0],["2011-09-19",11.67,11.67,11.27,11.31,1900.0],["2011-09-20",11.81,11.81,11.35,11.35,600.0],["2011-09-21",11.45,11.45,11.45,11.45,400.0],["2011-09-22",11.13,11.13,11.13,11.13,100.0],["2011-09-23",11.06,11.06,11.0,11.0,2800.0],["2011-09-26",11.2,11.3,10.89,11.15,45800.0],["2011-09-27",11.35,11.78,11.35,11.62,2800.0],["2011-09-28",11.92,11.92,11.07,11.34,1600.0],["2011-09-29",11.34,11.34,11.34,11.34,0.0],["2011-09-30",11.1,11.45,11.1,11.45,7100.0],["2011-10-03",11.45,11.45,11.45,11.45,0.0],["2011-10-04",11.15,11.16,11.15,11.15,1100.0],["2011-10-05",11.15,11.15,11.15,11.15,0.0],["2011-10-06",10.48,12.01,10.48,11.95,3600.0],["2011-10-07",11.34,11.75,11.25,11.75,8000.0],["2011-10-10",12.45,12.45,10.54,11.75,7000.0],["2011-10-11",11.32,11.75,11.25,11.75,1600.0],["2011-10-12",10.76,11.64,10.76,11.64,200.0],["2011-10-13",11.58,12.45,11.58,11.86,500.0],["2011-10-14",12.18,12.19,12.1,12.1,700.0],["2011-10-17",12.1,12.1,10.6,11.98,7600.0],["2011-10-18",11.2,11.75,10.86,11.75,3200.0],["2011-10-19",11.75,11.75,11.75,11.75,0.0],["2011-10-20",11.75,11.75,11.75,11.75,0.0],["2011-10-21",11.93,12.04,11.93,12.04,900.0],["2011-10-24",12.44,12.44,11.51,12.25,1500.0],["2011-10-25",11.9,11.9,11.27,11.27,3400.0],["2011-10-26",11.7,12.5,11.29,11.56,2900.0],["2011-10-27",11.94,12.09,11.61,12.01,3600.0],["2011-10-28",11.68,12.25,11.5,12.25,1400.0],["2011-10-31",12.25,12.45,11.69,12.18,3300.0],["2011-11-01",12.24,12.25,12.24,12.25,2300.0],["2011-11-02",12.5,12.5,12.42,12.49,400.0],["2011-11-03",12.45,12.95,12.02,12.95,8400.0],["2011-11-04",12.55,12.75,12.04,12.5,11100.0],["2011-11-07",12.6,12.61,12.27,12.28,1800.0],["2011-11-08",12.46,12.57,12.46,12.57,400.0],["2011-11-09",12.51,12.62,12.01,12.62,1800.0],["2011-11-10",12.6,12.6,12.6,12.6,300.0],["2011-11-11",12.51,13.0,12.5,12.75,5800.0],["2011-11-14",11.89,12.5,11.58,12.5,7300.0],["2011-11-15",12.1,12.27,12.1,12.27,3600.0],["2011-11-16",11.77,12.15,11.25,11.95,7600.0],["2011-11-17",11.97,12.74,11.97,12.54,600.0],["2011-11-18",12.47,12.47,11.02,11.95,1900.0],["2011-11-21",12.43,12.43,12.22,12.22,600.0],["2011-11-22",12.19,12.19,11.12,11.95,5800.0],["2011-11-23",11.74,11.74,11.65,11.65,500.0],["2011-11-25",11.62,11.62,11.55,11.55,400.0],["2011-11-28",11.84,11.84,11.84,11.84,300.0],["2011-11-29",11.66,11.75,10.98,10.98,4400.0],["2011-11-30",11.46,11.93,10.91,11.55,3600.0],["2011-12-01",11.79,11.85,11.65,11.65,800.0],["2011-12-02",11.41,11.89,11.41,11.55,1300.0],["2011-12-05",11.38,11.57,10.92,10.92,5700.0],["2011-12-06",10.97,11.35,10.97,11.33,8000.0],["2011-12-07",11.33,11.33,11.33,11.33,0.0],["2011-12-08",11.33,11.33,11.33,11.33,0.0],["2011-12-09",11.26,11.26,11.26,11.26,400.0],["2011-12-12",11.0,12.0,11.0,11.56,1300.0],["2011-12-13",11.55,11.55,10.79,11.55,1900.0],["2011-12-14",11.55,11.55,11.55,11.55,0.0],["2011-12-15",11.55,11.55,11.55,11.55,0.0],["2011-12-16",11.6,11.6,11.39,11.39,1000.0],["2011-12-19",11.13,11.8,11.11,11.8,1600.0],["2011-12-20",11.72,11.74,11.13,11.13,400.0],["2011-12-21",10.77,11.33,10.77,11.33,500.0],["2011-12-22",11.33,11.33,11.33,11.33,0.0],["2011-12-23",11.36,11.55,11.36,11.5,1400.0],["2011-12-27",11.59,11.59,10.9,11.3,8200.0],["2011-12-28",10.91,11.1,10.91,11.1,900.0],["2011-12-29",11.1,11.1,11.1,11.1,0.0],["2011-12-30",11.45,11.8,10.92,11.5,3300.0],["2012-01-03",11.43,11.45,11.43,11.45,900.0],["2012-01-04",11.45,11.45,11.45,11.45,0.0],["2012-01-05",11.25,11.25,11.1,11.25,4000.0],["2012-01-06",11.25,11.3,11.25,11.25,1400.0],["2012-01-09",11.25,11.25,11.25,11.25,300.0],["2012-01-10",10.93,11.4,10.93,11.4,2400.0],["2012-01-11",11.4,11.4,11.4,11.4,0.0],["2012-01-12",11.13,11.25,11.13,11.25,500.0],["2012-01-13",11.25,11.25,11.25,11.25,200.0],["2012-01-17",11.36,11.39,10.75,11.0,3200.0],["2012-01-18",11.01,11.39,11.01,11.39,800.0],["2012-01-19",11.39,11.39,11.39,11.39,0.0],["2012-01-20",11.39,11.39,11.39,11.39,0.0],["2012-01-23",11.04,11.35,11.0,11.15,3400.0],["2012-01-24",10.9,11.5,10.37,11.5,5000.0],["2012-01-25",11.5,11.5,11.5,11.5,0.0],["2012-01-26",11.5,11.5,11.46,11.5,1200.0],["2012-01-27",11.6,11.6,11.1,11.52,4300.0],["2012-01-30",11.1,11.84,11.1,11.84,4400.0],["2012-01-31",11.71,12.0,11.71,11.9,1100.0],["2012-02-01",11.58,11.99,11.55,11.99,900.0],["2012-02-02",11.33,11.75,11.1,11.53,4400.0],["2012-02-03",11.31,11.48,11.04,11.07,2500.0],["2012-02-06",10.95,11.5,10.95,11.25,7400.0],["2012-02-07",11.0,11.65,11.0,11.61,2600.0],["2012-02-08",11.54,11.6,11.54,11.6,1000.0],["2012-02-09",11.35,11.53,11.35,11.53,30200.0],["2012-02-10",11.31,11.72,11.31,11.72,900.0],["2012-02-13",11.67,11.67,11.06,11.34,5700.0],["2012-02-14",11.5,11.5,11.07,11.15,900.0],["2012-02-15",11.07,11.21,11.04,11.04,2300.0],["2012-02-16",11.25,11.5,11.25,11.3,3600.0],["2012-02-17",11.05,12.0,11.05,11.92,16000.0],["2012-02-21",11.42,11.5,11.25,11.39,5300.0],["2012-02-22",11.64,11.75,11.64,11.75,700.0],["2012-02-23",11.71,11.89,11.15,11.75,1600.0],["2012-02-24",11.83,11.83,11.09,11.76,700.0],["2012-02-27",11.76,11.76,11.76,11.76,0.0],["2012-02-28",11.82,11.9,11.82,11.9,900.0],["2012-02-29",11.53,11.9,11.22,11.89,15900.0],["2012-03-01",11.82,11.82,11.25,11.59,1700.0],["2012-03-02",11.7,11.7,11.7,11.7,200.0],["2012-03-05",11.47,11.47,11.25,11.25,1600.0],["2012-03-06",11.37,11.39,11.11,11.28,3900.0],["2012-03-07",11.33,11.34,11.31,11.31,400.0],["2012-03-08",11.3,11.3,11.3,11.3,1000.0],["2012-03-09",11.8,11.89,11.62,11.89,5400.0],["2012-03-12",11.89,11.89,11.89,11.89,0.0],["2012-03-13",11.9,12.0,11.89,11.89,400.0],["2012-03-14",12.25,12.25,12.25,12.25,200.0],["2012-03-15",12.25,12.25,12.25,12.25,0.0],["2012-03-16",11.76,12.27,11.76,12.23,1700.0],["2012-03-19",12.23,12.5,11.99,12.5,1600.0],["2012-03-20",12.5,12.5,12.5,12.5,0.0],["2012-03-21",12.5,12.5,12.5,12.5,0.0],["2012-03-22",12.5,12.5,12.5,12.5,0.0],["2012-03-23",12.19,12.51,12.17,12.51,3200.0],["2012-03-26",12.52,12.75,12.5,12.5,1000.0],["2012-03-27",12.75,12.75,12.74,12.74,400.0],["2012-03-28",12.71,12.75,12.67,12.75,1200.0],["2012-03-29",12.75,13.0,12.75,12.75,2500.0],["2012-03-30",13.0,13.26,12.9,13.11,4000.0],["2012-04-02",13.06,13.55,13.01,13.13,10700.0],["2012-04-03",13.35,13.99,13.11,13.15,9900.0],["2012-04-04",13.25,13.25,12.1,12.7,9200.0],["2012-04-05",12.6,13.58,12.6,13.1,2200.0],["2012-04-09",13.03,13.03,13.03,13.03,100.0],["2012-04-10",13.68,13.68,13.2,13.25,1900.0],["2012-04-11",13.05,13.69,13.0,13.19,16300.0],["2012-04-12",13.0,13.0,13.0,13.0,200.0],["2012-04-13",12.94,12.94,12.94,12.94,100.0],["2012-04-16",12.96,13.25,12.75,13.25,7400.0],["2012-04-17",13.21,13.21,13.21,13.21,200.0],["2012-04-18",13.2,13.2,13.2,13.2,100.0],["2012-04-19",13.2,13.2,13.0,13.0,900.0],["2012-04-20",13.05,13.05,13.0,13.0,500.0],["2012-04-23",12.5,12.51,12.5,12.5,600.0],["2012-04-24",12.6,12.6,12.2,12.5,2400.0],["2012-04-25",12.39,12.75,12.39,12.75,6000.0],["2012-04-26",12.4,12.98,12.26,12.75,6200.0],["2012-04-27",12.9,12.9,12.9,12.9,300.0],["2012-04-30",12.64,13.4,12.21,13.4,1300.0],["2012-05-01",13.33,13.33,12.37,12.6,5900.0],["2012-05-02",12.33,12.54,12.0,12.0,5300.0],["2012-05-03",11.45,11.92,11.35,11.88,2700.0],["2012-05-04",11.43,12.0,11.1,11.37,11600.0],["2012-05-07",11.28,11.5,10.95,11.06,6100.0],["2012-05-08",11.05,11.21,11.0,11.1,1400.0],["2012-05-09",11.2,11.2,10.95,11.0,4800.0],["2012-05-10",11.0,11.05,10.06,10.29,8300.0],["2012-05-11",10.26,10.38,8.35,9.1,13200.0],["2012-05-14",8.53,8.89,8.07,8.7,6500.0],["2012-05-15",8.82,8.82,8.25,8.5,3300.0],["2012-05-16",8.45,8.5,8.03,8.34,12400.0],["2012-05-17",8.05,8.05,6.76,7.52,34000.0],["2012-05-18",7.4,7.4,6.68,7.35,13700.0],["2012-05-21",7.25,7.25,6.8,7.2,5400.0],["2012-05-22",7.23,7.35,6.84,7.15,26000.0],["2012-05-23",7.07,7.33,6.41,6.75,23000.0],["2012-05-24",6.8,7.74,6.8,7.52,22400.0],["2012-05-25",7.57,8.2,7.52,7.6,17100.0],["2012-05-29",7.73,8.09,7.73,7.82,4600.0],["2012-05-30",7.7,7.95,7.7,7.95,4000.0],["2012-05-31",7.98,7.98,7.64,7.95,2200.0],["2012-06-01",7.85,8.38,7.42,8.38,6500.0],["2012-06-04",8.07,8.07,7.3,7.65,4200.0],["2012-06-05",7.63,7.76,7.55,7.76,1400.0],["2012-06-06",7.78,7.78,7.73,7.75,2800.0],["2012-06-07",7.8,7.99,7.65,7.72,8900.0],["2012-06-08",7.88,8.0,7.88,8.0,1100.0],["2012-06-11",7.98,7.98,7.7,7.98,2000.0],["2012-06-12",7.75,7.75,7.61,7.61,900.0],["2012-06-13",7.65,7.65,7.65,7.65,1400.0],["2012-06-14",7.75,7.99,7.73,7.73,1000.0],["2012-06-15",7.7,7.7,7.39,7.51,17500.0],["2012-06-18",7.38,7.75,7.3,7.4,31000.0],["2012-06-19",7.39,7.39,7.1,7.31,4200.0],["2012-06-20",7.9,7.9,7.9,7.9,100.0],["2012-06-21",7.49,7.77,7.45,7.45,2300.0],["2012-06-22",7.48,7.58,7.07,7.3,47400.0],["2012-06-25",7.15,7.71,6.65,7.13,12800.0],["2012-06-26",6.95,6.99,6.8,6.82,8400.0],["2012-06-27",6.74,6.74,6.46,6.6,4600.0],["2012-06-28",6.51,6.84,6.38,6.45,1600.0],["2012-06-29",6.58,6.6,5.62,6.23,44000.0],["2012-07-02",6.16,6.18,5.39,5.89,14700.0],["2012-07-03",5.8,5.82,5.52,5.65,5000.0],["2012-07-05",5.8,6.02,5.8,6.02,4300.0],["2012-07-06",5.95,6.05,5.95,6.05,19000.0],["2012-07-09",6.15,6.16,6.15,6.15,5500.0],["2012-07-10",6.14,6.3,6.13,6.3,5800.0],["2012-07-11",6.23,6.25,6.15,6.2,3800.0],["2012-07-12",6.27,6.27,6.25,6.25,1800.0],["2012-07-13",6.27,6.44,6.25,6.44,6100.0],["2012-07-16",6.37,6.43,6.3,6.43,2400.0],["2012-07-17",6.25,6.55,6.25,6.54,5600.0],["2012-07-18",6.54,6.89,6.25,6.89,369500.0],["2012-07-19",6.59,7.06,6.59,6.91,2600.0],["2012-07-20",7.0,7.11,6.9,7.0,6100.0],["2012-07-23",7.16,7.16,7.0,7.0,3100.0],["2012-07-24",6.79,7.15,6.79,7.0,1200.0],["2012-07-25",6.75,6.75,6.75,6.75,400.0],["2012-07-26",6.79,6.79,6.6,6.65,2600.0],["2012-07-27",6.79,7.09,6.33,6.45,29100.0],["2012-07-30",6.55,6.6,6.45,6.45,4000.0],["2012-07-31",6.9,7.0,6.9,6.98,3600.0],["2012-08-01",6.76,6.76,6.1,6.4,13300.0],["2012-08-02",6.63,6.8,6.6,6.6,3700.0],["2012-08-03",6.63,6.9,6.55,6.55,3800.0],["2012-08-06",6.75,6.75,6.35,6.43,5100.0],["2012-08-07",6.4,6.49,6.39,6.41,1700.0],["2012-08-08",6.43,6.62,6.34,6.34,11000.0],["2012-08-09",6.72,6.75,6.35,6.38,6300.0],["2012-08-10",6.36,6.5,6.35,6.35,1000.0],["2012-08-13",6.37,6.73,6.16,6.21,2400.0],["2012-08-14",6.05,6.4,6.05,6.17,1000.0],["2012-08-15",6.26,6.88,5.99,5.99,15800.0],["2012-08-16",6.15,6.35,6.15,6.15,13700.0],["2012-08-17",6.15,6.25,6.0,6.0,40700.0],["2012-08-20",6.04,6.1,6.0,6.0,20800.0],["2012-08-21",6.0,6.15,5.98,5.98,17100.0],["2012-08-22",5.98,5.98,5.98,5.98,0.0],["2012-08-23",6.0,6.03,5.95,5.95,13000.0],["2012-08-24",6.0,6.0,6.0,6.0,1600.0],["2012-08-27",6.0,6.05,5.96,6.05,5700.0],["2012-08-28",6.01,6.01,6.01,6.01,100.0],["2012-08-29",5.99,5.99,5.71,5.89,32100.0],["2012-08-30",5.91,5.96,5.87,5.87,7800.0],["2012-08-31",5.92,6.31,5.63,6.14,16000.0],["2012-09-04",5.93,5.93,5.7,5.77,20000.0],["2012-09-05",5.72,5.87,5.72,5.8,5500.0],["2012-09-06",5.65,5.8,5.65,5.8,12300.0],["2012-09-07",5.8,5.8,5.66,5.72,7000.0],["2012-09-10",5.72,6.0,5.7,5.8,1600.0],["2012-09-11",5.89,5.9,5.82,5.82,3200.0],["2012-09-12",5.83,5.98,5.75,5.86,3100.0],["2012-09-13",5.81,5.86,5.8,5.85,2000.0],["2012-09-14",5.86,6.12,5.86,5.91,2000.0],["2012-09-17",5.96,5.96,5.8,5.8,4700.0],["2012-09-18",5.88,5.94,5.75,5.75,6000.0],["2012-09-19",5.75,5.79,5.65,5.65,11000.0],["2012-09-20",5.68,5.73,5.59,5.73,7300.0],["2012-09-21",5.68,5.73,5.56,5.72,19800.0],["2012-09-24",5.7,5.7,5.6,5.68,1900.0],["2012-09-25",5.61,5.65,5.52,5.52,13300.0],["2012-09-26",5.5,5.5,5.23,5.3,7400.0],["2012-09-27",5.3,5.33,5.28,5.3,4600.0],["2012-09-28",5.43,5.45,5.3,5.32,7400.0],["2012-10-01",5.48,5.53,5.29,5.45,5400.0],["2012-10-02",5.41,5.57,5.41,5.48,3400.0],["2012-10-03",5.5,5.59,5.38,5.58,6300.0],["2012-10-04",5.41,5.6,5.34,5.6,7100.0],["2012-10-05",5.45,5.54,5.42,5.54,2600.0],["2012-10-08",5.44,5.44,5.18,5.21,14300.0],["2012-10-09",5.43,5.43,5.38,5.39,400.0],["2012-10-10",5.39,5.39,5.39,5.39,0.0],["2012-10-11",5.39,5.39,5.39,5.39,0.0],["2012-10-12",5.39,5.39,5.39,5.39,0.0],["2012-10-15",5.32,5.4,5.25,5.4,3900.0],["2012-10-16",5.48,5.48,5.38,5.38,400.0],["2012-10-17",5.25,5.26,5.1,5.12,16800.0],["2012-10-18",5.05,5.15,5.05,5.15,13300.0],["2012-10-19",5.12,5.2,5.12,5.15,4600.0],["2012-10-22",5.25,5.25,5.15,5.15,1500.0],["2012-10-23",5.24,5.24,5.15,5.15,1300.0],["2012-10-24",5.25,5.35,5.14,5.35,7400.0],["2012-10-25",5.35,5.35,5.16,5.21,5100.0],["2012-10-26",5.25,5.32,5.25,5.32,2100.0],["2012-10-31",4.97,5.36,4.97,5.23,11200.0],["2012-11-01",5.27,5.27,5.2,5.2,5100.0],["2012-11-02",5.25,5.6,5.1,5.44,17400.0],["2012-11-05",5.59,5.66,5.36,5.66,27200.0],["2012-11-06",5.75,6.02,5.75,5.98,15700.0],["2012-11-07",6.03,6.03,5.76,5.97,11300.0],["2012-11-08",6.01,6.02,5.8,5.8,9200.0],["2012-11-09",5.81,5.95,5.76,5.87,6500.0],["2012-11-12",5.94,6.1,5.94,6.05,19300.0],["2012-11-13",5.77,6.14,5.75,5.8,29200.0],["2012-11-14",5.82,5.93,5.76,5.76,10200.0],["2012-11-15",5.51,6.15,5.51,5.6,7100.0],["2012-11-16",5.81,5.91,5.81,5.91,1700.0],["2012-11-19",5.58,6.16,5.41,5.84,58100.0],["2012-11-20",5.81,5.9,5.68,5.9,7200.0],["2012-11-21",5.75,6.16,5.75,6.16,3500.0],["2012-11-23",6.0,6.42,6.0,6.42,5300.0],["2012-11-26",6.33,6.33,5.89,6.21,34400.0],["2012-11-27",6.16,6.3,6.14,6.26,10100.0],["2012-11-28",6.27,6.3,6.15,6.2,5500.0],["2012-11-29",6.29,6.8,6.29,6.8,15500.0],["2012-11-30",6.8,7.16,6.56,7.15,16500.0],["2012-12-03",7.23,8.55,7.12,7.7,29900.0],["2012-12-04",7.7,7.81,7.5,7.5,13800.0],["2012-12-05",6.88,7.48,6.88,6.91,8200.0],["2012-12-06",6.78,7.0,6.78,7.0,700.0],["2012-12-07",6.98,7.64,6.86,7.1,1400.0],["2012-12-10",7.08,7.31,6.92,6.94,5300.0],["2012-12-11",6.89,7.02,6.57,6.91,8900.0],["2012-12-12",6.81,6.86,6.47,6.64,2500.0],["2012-12-13",6.58,6.58,6.58,6.58,300.0],["2012-12-14",6.46,6.5,6.46,6.5,400.0],["2012-12-17",6.36,6.58,6.14,6.5,4700.0],["2012-12-18",6.22,6.35,6.07,6.34,6900.0],["2012-12-19",6.34,6.34,6.34,6.34,0.0],["2012-12-20",6.86,6.86,6.56,6.56,2800.0],["2012-12-21",6.23,6.25,5.2,6.25,7800.0],["2012-12-24",6.25,6.25,6.25,6.25,400.0],["2012-12-26",6.3,6.3,6.2,6.22,900.0],["2012-12-27",6.22,6.22,6.22,6.22,0.0],["2012-12-28",6.22,6.22,6.22,6.22,0.0],["2012-12-31",6.22,6.22,5.7,5.93,3500.0],["2013-01-02",6.06,6.3,5.8,6.24,15600.0],["2013-01-03",6.25,6.25,5.93,5.95,3900.0],["2013-01-04",5.81,6.15,5.76,5.76,6900.0],["2013-01-07",5.74,6.0,5.71,5.88,2600.0],["2013-01-08",5.9,6.63,5.89,6.43,7400.0],["2013-01-09",6.43,6.43,6.43,6.43,0.0],["2013-01-10",6.32,6.6,6.0,6.47,8500.0],["2013-01-11",6.17,6.73,5.73,6.56,11800.0],["2013-01-14",6.0,6.49,6.0,6.36,12900.0],["2013-01-15",6.79,6.79,6.35,6.38,3500.0],["2013-01-16",6.38,6.38,6.38,6.38,0.0],["2013-01-17",6.73,6.73,6.73,6.73,100.0],["2013-01-18",6.5,6.73,6.48,6.63,5400.0],["2013-01-22",6.51,6.94,6.51,6.94,5000.0],["2013-01-23",6.7,6.92,6.06,6.9,2500.0],["2013-01-24",6.93,6.93,6.27,6.93,600.0],["2013-01-25",6.88,6.95,6.5,6.5,3000.0],["2013-01-28",6.55,7.16,6.55,7.1,4300.0],["2013-01-29",7.1,7.1,6.9,7.01,4600.0],["2013-01-30",7.01,7.01,7.01,7.01,0.0],["2013-01-31",6.98,7.03,6.7,6.97,3400.0],["2013-02-01",6.97,6.97,6.97,6.97,0.0],["2013-02-04",6.73,6.82,6.73,6.82,200.0],["2013-02-05",6.75,6.95,6.2,6.21,6900.0],["2013-02-06",6.25,6.55,6.02,6.06,8900.0],["2013-02-07",6.08,6.08,6.08,6.08,100.0],["2013-02-08",6.06,6.11,6.05,6.11,1800.0],["2013-02-11",6.02,6.03,6.01,6.02,1000.0],["2013-02-12",6.02,6.47,6.02,6.47,1500.0],["2013-02-13",6.04,6.49,6.04,6.22,6800.0],["2013-02-14",6.27,6.46,6.27,6.38,3200.0],["2013-02-15",6.49,6.49,6.49,6.49,400.0],["2013-02-19",6.22,6.25,6.1,6.12,3900.0],["2013-02-20",6.2,6.2,6.05,6.05,1800.0],["2013-02-21",6.19,6.19,6.08,6.16,800.0],["2013-02-22",6.06,6.22,6.03,6.03,1100.0],["2013-02-25",5.86,6.12,5.86,6.0,2200.0],["2013-02-26",6.15,6.15,6.0,6.0,600.0],["2013-02-27",6.0,6.16,5.76,6.16,5400.0],["2013-02-28",6.0,6.49,5.77,6.49,5500.0],["2013-03-01",6.42,6.42,5.95,6.11,10500.0],["2013-03-04",6.14,6.51,5.73,5.73,22800.0],["2013-03-05",6.0,6.19,5.83,5.99,15100.0],["2013-03-06",6.07,6.23,6.01,6.23,3900.0],["2013-03-07",6.12,6.19,6.12,6.19,400.0],["2013-03-08",6.14,6.14,6.0,6.0,5600.0],["2013-03-11",5.9,6.1,5.9,6.1,200.0],["2013-03-12",6.1,6.1,6.08,6.08,700.0],["2013-03-13",6.02,6.02,6.0,6.0,1800.0],["2013-03-14",6.0,6.0,6.0,6.0,0.0],["2013-03-15",6.0,6.0,5.94,5.94,2000.0],["2013-03-18",6.0,6.02,6.0,6.02,4100.0],["2013-03-19",6.1,6.14,6.1,6.14,400.0],["2013-03-20",6.0,6.19,5.84,6.19,1300.0],["2013-03-21",6.19,6.19,6.19,6.19,0.0],["2013-03-22",6.2,6.2,6.19,6.19,1100.0],["2013-03-25",6.19,6.19,6.19,6.19,0.0],["2013-03-26",5.72,6.49,5.7,6.25,16200.0],["2013-03-27",6.25,6.25,6.25,6.25,0.0],["2013-03-28",6.2,6.44,6.2,6.36,1200.0],["2013-04-01",6.26,6.26,6.17,6.17,2200.0],["2013-04-02",6.14,6.5,6.14,6.5,5800.0],["2013-04-03",5.7,6.46,5.7,6.46,900.0],["2013-04-04",6.33,6.33,6.33,6.33,200.0],["2013-04-05",5.65,6.13,5.65,5.9,6300.0],["2013-04-08",6.17,6.17,6.17,6.17,100.0],["2013-04-09",6.45,6.45,6.02,6.06,1000.0],["2013-04-10",6.09,6.4,6.09,6.36,12700.0],["2013-04-11",6.08,6.25,6.08,6.25,1300.0],["2013-04-12",6.11,6.15,5.75,6.15,9700.0],["2013-04-15",6.2,6.2,5.88,6.15,7600.0],["2013-04-16",6.09,6.16,5.88,6.12,4900.0],["2013-04-17",6.19,6.19,6.19,6.19,200.0],["2013-04-18",6.09,6.2,6.08,6.2,3500.0],["2013-04-19",6.2,6.2,6.2,6.2,0.0],["2013-04-22",6.0,6.12,5.81,5.88,9900.0],["2013-04-23",5.72,6.03,5.71,5.76,5200.0],["2013-04-24",5.89,5.98,5.71,5.85,6000.0],["2013-04-25",5.75,6.2,5.73,5.73,11900.0],["2013-04-26",5.74,6.56,5.74,6.56,19300.0],["2013-04-29",6.63,7.19,6.52,7.05,38100.0],["2013-04-30",7.05,7.25,6.95,7.15,49700.0],["2013-05-01",7.11,7.11,7.04,7.04,400.0],["2013-05-02",7.04,7.04,7.04,7.04,0.0],["2013-05-03",7.01,7.01,7.0,7.0,3600.0],["2013-05-06",7.14,7.14,6.7,6.72,2400.0],["2013-05-07",6.72,6.72,6.72,6.72,0.0],["2013-05-08",6.51,6.51,6.51,6.51,2500.0],["2013-05-09",6.54,6.54,6.49,6.52,1500.0],["2013-05-10",6.22,6.22,6.22,6.22,100.0],["2013-05-13",6.46,6.5,6.46,6.5,300.0],["2013-05-14",6.19,6.25,6.17,6.18,2700.0],["2013-05-15",6.2,6.2,6.17,6.17,1100.0],["2013-05-16",6.25,6.5,6.23,6.5,3900.0],["2013-05-17",6.32,6.5,6.29,6.5,8000.0],["2013-05-20",6.5,6.5,6.5,6.5,0.0],["2013-05-21",6.24,6.5,6.24,6.5,12300.0],["2013-05-22",7.2,8.19,7.0,7.6,236300.0],["2013-05-23",7.6,7.6,7.1,7.29,21500.0],["2013-05-24",7.25,7.45,7.05,7.05,4600.0],["2013-05-28",7.3,7.35,7.05,7.29,23100.0],["2013-05-29",7.24,7.3,7.17,7.3,11200.0],["2013-05-30",7.26,7.44,7.25,7.25,31200.0],["2013-05-31",7.25,7.4,7.05,7.35,21200.0],["2013-06-03",7.2,7.2,7.08,7.14,8400.0],["2013-06-04",7.14,7.35,7.14,7.23,12400.0],["2013-06-05",7.23,7.25,7.2,7.25,4400.0],["2013-06-06",7.12,7.25,7.06,7.06,6400.0],["2013-06-07",7.2,7.2,6.84,7.04,56100.0],["2013-06-10",7.04,7.06,6.85,6.95,7300.0],["2013-06-11",6.95,6.96,6.78,6.92,2500.0],["2013-06-12",6.82,6.92,6.69,6.71,11500.0],["2013-06-13",6.83,6.83,6.68,6.7,2400.0],["2013-06-14",6.77,6.77,6.48,6.56,6600.0],["2013-06-17",6.74,6.74,6.5,6.59,12900.0],["2013-06-18",6.54,6.67,6.54,6.67,6500.0],["2013-06-19",6.69,6.95,6.5,6.74,15700.0],["2013-06-20",6.78,6.78,6.61,6.72,8200.0],["2013-06-21",6.74,6.74,6.74,6.74,1400.0],["2013-06-24",6.68,6.94,6.55,6.73,12600.0],["2013-06-25",6.75,6.8,6.6,6.6,1300.0],["2013-06-26",6.56,6.66,6.55,6.64,16900.0],["2013-06-27",6.64,6.65,6.64,6.65,1000.0],["2013-06-28",6.69,6.93,6.68,6.8,14100.0],["2013-07-01",6.79,6.79,6.57,6.66,2800.0],["2013-07-02",6.65,6.74,6.61,6.61,2700.0],["2013-07-03",6.41,6.41,6.41,6.41,300.0],["2013-07-05",6.5,6.88,6.5,6.65,2100.0],["2013-07-08",6.55,6.91,6.54,6.64,6100.0],["2013-07-09",6.73,6.8,6.64,6.64,800.0],["2013-07-10",6.72,7.0,6.72,6.9,109800.0],["2013-07-11",6.92,7.16,6.89,7.03,20100.0],["2013-07-12",7.57,7.57,6.93,7.07,15200.0],["2013-07-15",7.07,7.6,7.07,7.53,18600.0],["2013-07-16",7.6,7.6,7.31,7.59,10100.0],["2013-07-17",7.58,7.92,7.35,7.7,7500.0],["2013-07-18",7.69,7.7,7.31,7.34,3700.0],["2013-07-19",7.36,7.5,7.31,7.33,4300.0],["2013-07-22",7.44,7.5,7.35,7.35,3400.0],["2013-07-23",7.48,7.69,7.35,7.51,5700.0],["2013-07-24",7.5,7.5,7.4,7.4,700.0],["2013-07-25",7.49,7.59,7.34,7.36,1300.0],["2013-07-26",7.67,7.67,7.22,7.53,3500.0],["2013-07-29",7.6,7.6,7.03,7.4,9100.0],["2013-07-30",7.28,7.59,7.05,7.57,3300.0],["2013-07-31",7.59,7.9,7.15,7.84,29200.0],["2013-08-01",7.83,7.92,7.44,7.78,3900.0],["2013-08-02",7.68,7.92,7.65,7.91,9400.0],["2013-08-05",7.91,7.91,7.21,7.33,21700.0],["2013-08-06",7.35,7.7,7.12,7.41,20200.0],["2013-08-07",7.3,8.0,7.3,7.95,16000.0],["2013-08-08",7.85,7.95,7.33,7.66,19300.0],["2013-08-09",7.62,7.66,7.19,7.46,5200.0],["2013-08-12",7.66,7.99,7.25,7.75,17000.0],["2013-08-13",7.94,8.0,7.6,7.89,9800.0],["2013-08-14",7.97,8.27,7.97,8.01,14800.0],["2013-08-15",8.27,8.41,7.68,8.03,33100.0],["2013-08-16",8.19,8.37,8.1,8.13,10100.0],["2013-08-19",8.36,8.44,8.13,8.29,9600.0],["2013-08-20",8.3,8.38,8.23,8.23,9800.0],["2013-08-21",8.31,8.37,8.17,8.17,1000.0],["2013-08-22",8.32,8.45,7.76,8.22,4900.0],["2013-08-23",8.35,8.35,7.98,8.22,4800.0],["2013-08-26",7.98,8.22,7.98,8.06,1200.0],["2013-08-27",8.26,8.26,8.0,8.02,4000.0],["2013-08-28",8.08,8.09,7.8,7.8,1800.0],["2013-08-29",7.91,8.31,7.91,8.21,12200.0],["2013-08-30",8.12,8.92,7.98,8.81,8800.0],["2013-09-03",8.78,8.79,8.24,8.5,40200.0],["2013-09-04",8.46,8.53,8.37,8.39,1900.0],["2013-09-05",8.3,8.4,8.15,8.3,2600.0],["2013-09-06",8.66,8.66,8.29,8.45,2200.0],["2013-09-09",8.47,8.47,8.01,8.23,2400.0],["2013-09-10",8.32,8.41,8.1,8.1,4100.0],["2013-09-11",8.13,8.3,7.98,8.17,5700.0],["2013-09-12",8.21,8.21,8.21,8.21,200.0],["2013-09-13",8.25,8.27,8.18,8.18,9300.0],["2013-09-16",8.16,8.25,7.78,8.01,6700.0],["2013-09-17",7.84,7.86,7.45,7.86,4600.0],["2013-09-18",7.86,7.91,7.51,7.9,10100.0],["2013-09-19",8.09,8.14,7.99,8.14,4100.0],["2013-09-20",8.02,8.15,8.02,8.15,12100.0],["2013-09-23",8.26,8.26,7.95,8.04,10500.0],["2013-09-24",8.03,8.3,7.9,7.94,5500.0],["2013-09-25",8.0,8.0,7.92,8.0,1600.0],["2013-09-26",8.0,8.0,7.69,7.93,18600.0],["2013-09-27",7.99,8.0,7.71,7.79,2500.0],["2013-09-30",7.63,8.0,7.63,7.84,14800.0],["2013-10-01",7.9,7.95,7.68,7.78,1700.0],["2013-10-02",7.83,7.88,7.76,7.83,2300.0],["2013-10-03",7.83,7.83,7.83,7.83,100.0],["2013-10-04",7.89,8.0,7.88,7.88,3900.0],["2013-10-07",7.94,7.94,7.88,7.88,300.0],["2013-10-08",8.04,8.25,8.04,8.14,14800.0],["2013-10-09",7.92,8.15,7.9,8.08,3500.0],["2013-10-10",8.2,8.2,8.07,8.19,10700.0],["2013-10-11",8.23,8.71,8.1,8.27,20800.0],["2013-10-14",8.33,8.65,7.97,8.29,15300.0],["2013-10-15",8.36,8.6,8.08,8.2,9000.0],["2013-10-16",8.17,8.2,7.65,8.2,65300.0],["2013-10-17",8.09,8.54,7.72,8.54,4500.0],["2013-10-18",8.34,8.69,7.65,8.34,8900.0],["2013-10-21",8.36,8.51,8.28,8.45,18400.0],["2013-10-22",8.2,8.56,8.0,8.46,15600.0],["2013-10-23",8.46,8.65,8.39,8.57,23100.0],["2013-10-24",8.44,9.06,8.44,8.96,12900.0],["2013-10-25",9.0,9.0,8.92,8.92,4500.0],["2013-10-28",8.98,8.98,8.42,8.8,11000.0],["2013-10-29",8.55,9.0,8.44,8.57,18200.0],["2013-10-30",8.57,8.57,8.35,8.45,1300.0],["2013-10-31",8.28,8.47,8.0,8.4,28400.0],["2013-11-01",8.32,8.32,8.05,8.07,10200.0],["2013-11-04",8.0,8.3,8.0,8.08,3800.0],["2013-11-05",8.01,8.14,7.84,7.84,5900.0],["2013-11-06",7.76,8.45,7.76,7.77,6200.0],["2013-11-07",7.64,7.84,7.64,7.68,9100.0],["2013-11-08",7.78,7.89,7.69,7.81,16000.0],["2013-11-11",7.67,7.85,7.24,7.48,61200.0],["2013-11-12",7.41,7.81,7.41,7.66,36600.0],["2013-11-13",7.73,8.12,7.6,7.94,24000.0],["2013-11-14",7.92,8.05,7.7,8.05,4500.0],["2013-11-15",8.05,8.05,7.96,8.0,3000.0],["2013-11-18",7.97,8.0,7.78,7.87,1300.0],["2013-11-19",7.88,7.92,7.78,7.84,2300.0],["2013-11-20",7.78,7.8,7.56,7.69,2900.0],["2013-11-21",7.63,7.89,7.63,7.84,4100.0],["2013-11-22",7.77,7.87,7.73,7.73,4100.0],["2013-11-25",7.7,7.9,7.57,7.64,34900.0],["2013-11-26",7.71,7.97,7.71,7.87,1000.0],["2013-11-27",7.67,7.85,7.55,7.63,26800.0],["2013-11-29",7.56,8.0,7.28,7.96,48100.0],["2013-12-02",7.95,8.0,7.45,7.96,20700.0],["2013-12-03",7.63,8.21,7.58,8.05,22200.0],["2013-12-04",7.76,7.91,7.64,7.77,17500.0],["2013-12-05",7.85,7.98,7.75,7.78,6200.0],["2013-12-06",8.0,8.0,7.7,7.73,17600.0],["2013-12-09",7.71,8.0,7.71,7.89,2100.0],["2013-12-10",7.8,8.1,7.6,7.72,25500.0],["2013-12-11",7.74,8.0,7.73,7.82,3300.0],["2013-12-12",7.75,7.95,7.71,7.71,16000.0],["2013-12-13",7.75,7.8,7.7,7.7,2600.0],["2013-12-16",7.72,7.9,7.72,7.77,4600.0],["2013-12-17",7.73,7.91,7.73,7.78,8000.0],["2013-12-18",7.93,8.11,7.82,8.04,17100.0],["2013-12-19",7.79,8.01,7.79,8.01,18600.0],["2013-12-20",8.02,8.1,7.76,8.0,20600.0],["2013-12-23",7.87,7.94,7.87,7.94,800.0],["2013-12-24",7.99,8.0,7.85,8.0,1600.0],["2013-12-26",7.94,8.0,7.85,8.0,3600.0],["2013-12-27",7.98,8.0,7.83,7.89,12000.0],["2013-12-30",7.9,8.0,7.9,8.0,1600.0],["2013-12-31",8.0,8.0,7.96,7.99,19600.0],["2014-01-02",8.0,8.0,7.75,7.88,16800.0],["2014-01-03",7.79,7.9,7.77,7.89,11300.0],["2014-01-06",7.9,7.98,7.73,7.83,20000.0],["2014-01-07",7.89,7.95,7.61,7.94,3500.0],["2014-01-08",7.94,7.94,7.65,7.65,7700.0],["2014-01-09",7.7,7.81,7.66,7.69,11100.0],["2014-01-10",7.83,7.86,7.7,7.77,12200.0],["2014-01-13",7.7,8.25,7.7,8.22,22500.0],["2014-01-14",8.24,8.79,8.05,8.59,58200.0],["2014-01-15",8.55,9.15,8.4,8.51,40900.0],["2014-01-16",8.33,8.8,8.14,8.62,4700.0],["2014-01-17",8.6,8.76,8.31,8.69,4500.0],["2014-01-21",8.89,8.98,8.84,8.9,3000.0],["2014-01-22",8.76,8.87,8.76,8.86,2800.0],["2014-01-23",8.78,8.78,8.71,8.71,600.0],["2014-01-24",8.75,8.87,8.5,8.85,13900.0],["2014-01-27",8.79,8.87,8.31,8.37,4700.0],["2014-01-28",8.36,8.37,8.1,8.13,6600.0],["2014-01-29",8.26,8.26,8.26,8.26,100.0],["2014-01-30",8.42,8.8,8.1,8.5,7200.0],["2014-01-31",8.5,8.72,8.47,8.65,12700.0],["2014-02-03",8.65,8.65,8.5,8.6,11000.0],["2014-02-04",8.56,8.75,8.48,8.54,5500.0],["2014-02-05",8.47,8.54,8.36,8.5,7700.0],["2014-02-06",8.4,8.62,8.4,8.61,7100.0],["2014-02-07",8.59,8.68,8.5,8.63,6600.0],["2014-02-10",8.63,8.98,8.5,8.87,24800.0],["2014-02-11",8.88,9.25,8.77,9.07,30100.0],["2014-02-12",9.13,9.25,9.0,9.2,12900.0],["2014-02-13",9.2,9.3,9.17,9.19,3600.0],["2014-02-14",8.84,9.4,8.84,9.2,17100.0],["2014-02-18",9.2,9.23,9.2,9.2,2400.0],["2014-02-19",9.18,9.41,9.05,9.33,2800.0],["2014-02-20",9.08,9.08,9.05,9.06,1400.0],["2014-02-21",9.2,9.2,9.2,9.2,1200.0],["2014-02-24",9.14,9.34,9.1,9.12,2100.0],["2014-02-25",9.29,9.3,9.08,9.08,6300.0],["2014-02-26",9.08,9.19,9.0,9.08,6000.0],["2014-02-27",9.0,9.13,8.99,9.12,5100.0],["2014-02-28",9.29,9.29,9.05,9.25,11200.0],["2014-03-03",9.03,9.25,9.03,9.12,3800.0],["2014-03-04",9.25,9.3,9.06,9.27,10600.0],["2014-03-05",9.31,9.31,9.28,9.3,3100.0],["2014-03-06",9.37,9.5,9.33,9.41,8600.0],["2014-03-07",9.41,9.5,9.35,9.5,14300.0],["2014-03-10",9.5,9.5,9.42,9.42,700.0],["2014-03-11",9.46,9.46,9.16,9.43,11100.0],["2014-03-12",9.5,9.5,9.4,9.5,12500.0],["2014-03-13",9.5,9.5,9.36,9.47,11200.0],["2014-03-14",9.45,9.72,9.45,9.69,3700.0],["2014-03-17",9.77,9.77,9.45,9.57,12600.0],["2014-03-18",9.52,9.54,9.35,9.49,14600.0],["2014-03-19",9.5,9.6,9.49,9.6,13700.0],["2014-03-20",9.65,9.65,9.53,9.56,2300.0],["2014-03-21",9.55,9.85,9.55,9.85,13600.0],["2014-03-24",9.75,9.75,9.5,9.51,800.0],["2014-03-25",9.53,9.6,9.16,9.16,23400.0],["2014-03-26",9.5,9.6,9.14,9.59,19500.0],["2014-03-27",9.62,9.63,9.48,9.61,9500.0],["2014-03-28",9.51,9.6,9.26,9.28,16600.0],["2014-03-31",9.26,9.45,9.03,9.37,4700.0],["2014-04-01",9.48,9.5,9.38,9.45,5400.0],["2014-04-02",9.5,9.5,9.18,9.49,5000.0],["2014-04-03",9.48,9.55,9.35,9.43,10600.0],["2014-04-04",9.25,9.35,9.2,9.32,1300.0],["2014-04-07",9.32,9.44,9.15,9.3,6500.0],["2014-04-08",9.16,9.6,9.16,9.6,6800.0],["2014-04-09",9.62,9.64,9.26,9.56,51300.0],["2014-04-10",9.56,9.56,9.51,9.51,1400.0],["2014-04-11",9.27,9.59,9.22,9.43,1000.0],["2014-04-14",9.54,9.54,9.1,9.3,8000.0],["2014-04-15",9.29,9.36,8.93,9.22,4500.0],["2014-04-16",9.22,9.32,9.22,9.31,1900.0],["2014-04-17",9.2,9.44,8.96,8.96,900.0],["2014-04-21",9.15,9.25,9.01,9.25,6500.0],["2014-04-22",9.25,9.4,9.25,9.4,1100.0],["2014-04-23",9.31,9.31,9.06,9.21,1300.0],["2014-04-24",9.48,9.52,9.43,9.43,900.0],["2014-04-25",9.48,9.72,8.75,9.31,5100.0],["2014-04-28",9.39,9.4,9.2,9.2,3200.0],["2014-04-29",9.33,9.4,9.33,9.4,400.0],["2014-04-30",9.14,9.88,9.14,9.88,6700.0],["2014-05-01",9.8,9.8,8.32,9.5,10200.0],["2014-05-02",9.33,9.33,9.33,9.33,600.0],["2014-05-05",9.49,9.5,9.01,9.45,9300.0],["2014-05-06",9.4,9.4,9.05,9.24,3300.0],["2014-05-07",8.92,9.4,8.92,9.13,3000.0],["2014-05-08",9.02,9.2,9.02,9.18,1000.0],["2014-05-09",9.2,9.31,9.19,9.29,1400.0],["2014-05-12",9.13,9.63,9.11,9.6,12000.0],["2014-05-13",10.0,10.0,9.34,9.34,10600.0],["2014-05-14",9.2,9.2,9.2,9.2,700.0],["2014-05-15",9.18,9.31,9.18,9.21,900.0],["2014-05-16",9.21,9.21,9.21,9.21,0.0],["2014-05-19",9.25,9.48,9.1,9.41,5100.0],["2014-05-20",9.2,9.39,9.13,9.39,4400.0],["2014-05-21",9.54,9.54,8.67,9.13,2400.0],["2014-05-22",9.14,9.24,8.8,8.97,9700.0],["2014-05-23",9.22,9.36,9.14,9.14,2000.0],["2014-05-27",8.89,9.47,8.87,9.43,447000.0],["2014-05-28",9.47,9.47,8.96,9.05,53300.0],["2014-05-29",9.37,9.37,9.05,9.17,9700.0],["2014-05-30",9.13,9.51,9.13,9.45,23100.0],["2014-06-02",9.7,9.75,9.4,9.45,54300.0],["2014-06-03",9.48,10.3,9.17,9.48,16300.0],["2014-06-04",9.6,9.6,9.32,9.4,6000.0],["2014-06-05",9.45,9.71,9.4,9.53,4400.0],["2014-06-06",9.5,9.8,9.28,9.75,9000.0],["2014-06-09",9.8,10.0,9.7,10.0,44400.0],["2014-06-10",10.0,10.03,9.93,9.93,10100.0],["2014-06-11",9.59,10.07,9.59,10.05,5600.0],["2014-06-12",10.0,10.0,9.68,9.93,8700.0],["2014-06-13",9.84,9.99,9.65,9.74,7100.0],["2014-06-16",9.88,10.13,9.82,10.12,27000.0],["2014-06-17",10.06,10.13,9.9,10.13,8300.0],["2014-06-18",10.03,10.13,9.98,10.13,31000.0],["2014-06-19",10.07,10.1,10.0,10.1,8500.0],["2014-06-20",10.1,10.1,10.0,10.0,13200.0],["2014-06-23",10.11,10.25,10.0,10.25,43500.0],["2014-06-24",10.29,10.32,10.0,10.17,21600.0],["2014-06-25",10.09,10.26,10.02,10.26,9200.0],["2014-06-26",10.08,10.2,10.07,10.07,3600.0],["2014-06-27",10.15,10.36,10.01,10.33,7900.0],["2014-06-30",10.23,10.3,10.01,10.26,29200.0],["2014-07-01",10.17,10.36,10.13,10.29,9000.0],["2014-07-02",10.29,10.29,10.25,10.29,2900.0],["2014-07-03",10.3,10.37,10.24,10.33,3700.0],["2014-07-07",10.3,10.33,10.0,10.11,25600.0],["2014-07-08",10.15,10.25,10.05,10.19,14600.0],["2014-07-09",10.19,10.7,10.19,10.56,21300.0],["2014-07-10",10.4,10.67,10.36,10.48,13300.0],["2014-07-11",10.41,10.57,10.12,10.57,12400.0],["2014-07-14",10.57,10.7,10.5,10.67,11800.0],["2014-07-15",10.51,10.69,10.45,10.69,13700.0],["2014-07-16",10.69,10.69,10.51,10.52,4100.0],["2014-07-17",10.51,10.51,10.51,10.51,400.0],["2014-07-18",10.52,10.6,10.46,10.6,20100.0],["2014-07-21",10.59,10.69,10.48,10.6,3400.0],["2014-07-22",10.7,10.74,10.35,10.72,4300.0],["2014-07-23",10.75,10.84,10.3,10.65,22700.0],["2014-07-24",10.51,10.54,10.5,10.54,1300.0],["2014-07-25",10.43,10.51,10.27,10.51,1600.0],["2014-07-28",10.59,10.85,10.53,10.79,91400.0],["2014-07-29",10.85,10.9,10.77,10.79,6300.0],["2014-07-30",10.75,10.75,9.6,9.83,101400.0],["2014-07-31",9.8,9.9,9.52,9.75,10000.0],["2014-08-01",9.66,9.75,9.33,9.34,5200.0],["2014-08-04",9.28,9.32,8.7,9.0,22900.0],["2014-08-05",9.0,9.2,8.92,9.0,21300.0],["2014-08-06",9.0,9.02,8.91,8.91,41700.0],["2014-08-07",8.91,8.94,8.84,8.94,14600.0],["2014-08-08",8.93,8.95,8.86,8.95,6600.0],["2014-08-11",8.86,9.01,8.85,9.01,25900.0],["2014-08-12",8.92,8.92,8.76,8.91,26200.0],["2014-08-13",8.84,8.88,8.76,8.87,17300.0],["2014-08-14",8.82,9.0,8.75,8.99,26700.0],["2014-08-15",9.0,9.02,8.76,8.97,15700.0],["2014-08-18",8.9,9.01,8.81,8.94,12100.0],["2014-08-19",8.96,9.0,8.82,8.9,10600.0],["2014-08-20",8.75,8.86,8.65,8.86,17800.0],["2014-08-21",8.72,9.01,8.72,8.88,30700.0],["2014-08-22",8.83,8.95,8.73,8.88,31900.0],["2014-08-25",8.92,9.1,8.9,9.09,15300.0],["2014-08-26",9.03,9.07,8.75,8.88,3800.0],["2014-08-27",8.9,8.9,8.75,8.78,11300.0],["2014-08-28",8.86,8.97,8.76,8.81,14500.0],["2014-08-29",8.92,8.95,8.79,8.79,16300.0],["2014-09-02",8.87,8.97,8.71,8.71,13600.0],["2014-09-03",8.84,9.06,8.63,8.84,6000.0],["2014-09-04",8.84,8.9,8.65,8.9,7300.0],["2014-09-05",8.98,8.98,8.6,8.72,22300.0],["2014-09-08",8.69,9.1,8.69,8.92,8100.0],["2014-09-09",8.98,8.98,8.7,8.87,12500.0],["2014-09-10",8.86,9.0,8.62,8.77,14900.0],["2014-09-11",8.73,9.62,8.73,9.57,10000.0],["2014-09-12",9.4,9.43,8.99,9.08,6300.0],["2014-09-15",9.09,9.4,8.83,9.1,13600.0],["2014-09-16",9.03,9.37,8.97,9.1,1800.0],["2014-09-17",9.02,9.38,8.86,8.95,14700.0],["2014-09-18",8.8,9.32,8.8,9.32,4800.0],["2014-09-19",9.17,9.79,8.83,8.95,42500.0],["2014-09-22",9.05,9.32,8.81,9.32,25700.0],["2014-09-23",9.17,9.7,8.92,9.7,17500.0],["2014-09-24",9.32,9.35,9.03,9.25,4400.0],["2014-09-25",8.93,9.55,8.82,9.4,12800.0],["2014-09-26",9.48,9.57,9.01,9.06,17400.0],["2014-09-29",9.2,9.37,9.0,9.37,11600.0],["2014-09-30",9.22,9.4,9.06,9.15,13600.0],["2014-10-01",9.45,9.45,9.05,9.15,6800.0],["2014-10-02",9.25,9.75,9.15,9.75,5800.0],["2014-10-03",9.63,9.63,9.18,9.37,5500.0],["2014-10-06",9.2,9.34,9.03,9.2,8700.0],["2014-10-07",9.06,9.56,9.04,9.04,10500.0],["2014-10-08",9.39,9.39,8.87,9.26,9700.0],["2014-10-09",9.0,9.2,8.73,9.0,15600.0],["2014-10-10",8.85,9.14,8.61,8.63,12200.0],["2014-10-13",8.88,8.95,8.57,8.93,5500.0],["2014-10-14",8.65,8.94,8.65,8.88,5200.0],["2014-10-15",8.8,9.24,8.6,9.22,6000.0],["2014-10-16",8.99,9.49,8.8,9.31,3600.0],["2014-10-17",9.56,9.63,8.89,9.63,10500.0],["2014-10-20",9.38,9.62,9.15,9.59,4100.0],["2014-10-21",9.4,10.0,9.4,9.93,4600.0],["2014-10-22",10.01,10.01,9.63,9.99,2100.0],["2014-10-23",10.22,10.22,9.47,9.47,7100.0],["2014-10-24",9.9,9.9,8.93,9.47,1100.0],["2014-10-27",9.5,9.5,9.15,9.32,1900.0],["2014-10-28",9.64,9.9,9.27,9.9,7500.0],["2014-10-29",9.45,10.41,9.45,10.41,7100.0],["2014-10-30",10.02,10.41,10.02,10.05,2500.0],["2014-10-31",10.07,10.51,10.01,10.51,16200.0],["2014-11-03",10.21,10.25,10.21,10.25,1200.0],["2014-11-04",10.33,10.33,9.81,9.81,4900.0],["2014-11-05",10.05,10.25,9.75,10.22,6300.0],["2014-11-06",10.22,10.55,9.96,10.55,9400.0],["2014-11-07",10.25,10.25,10.0,10.25,4000.0],["2014-11-10",10.07,10.2,10.05,10.08,1400.0],["2014-11-11",9.71,10.25,9.66,10.0,4600.0],["2014-11-12",10.0,10.05,9.91,10.0,2400.0],["2014-11-13",10.0,10.1,9.63,10.09,24200.0],["2014-11-14",9.71,10.39,9.71,10.39,7800.0],["2014-11-17",10.0,10.24,9.67,9.99,4700.0],["2014-11-18",10.0,10.55,9.75,10.01,6600.0],["2014-11-19",9.74,10.0,9.74,10.0,5200.0],["2014-11-20",9.98,10.16,9.76,9.8,10700.0],["2014-11-21",9.77,9.97,9.69,9.97,2200.0],["2014-11-24",9.97,9.97,9.97,9.97,0.0],["2014-11-25",9.77,9.97,9.77,9.8,1600.0],["2014-11-26",9.94,10.0,9.94,9.97,4500.0],["2014-11-28",9.9,9.99,9.81,9.81,900.0],["2014-12-01",10.0,10.1,9.8,9.81,6500.0],["2014-12-02",10.0,10.13,9.94,10.11,2600.0],["2014-12-03",9.84,10.13,9.84,9.99,8700.0],["2014-12-04",9.87,9.99,9.73,9.99,7100.0],["2014-12-05",9.86,9.99,9.86,9.97,1000.0],["2014-12-08",9.98,10.05,9.96,10.0,9700.0],["2014-12-09",10.01,10.02,9.94,10.01,2500.0],["2014-12-10",10.05,10.05,10.05,10.05,1300.0],["2014-12-11",9.86,10.25,9.86,10.1,12600.0],["2014-12-12",9.98,10.05,9.79,10.05,8500.0],["2014-12-15",9.9,10.15,9.81,9.95,3300.0],["2014-12-16",9.8,9.98,9.79,9.96,8000.0],["2014-12-17",9.9,10.0,9.8,9.8,1200.0],["2014-12-18",9.3,9.85,9.3,9.85,2200.0],["2014-12-19",9.85,10.04,9.82,9.82,4700.0],["2014-12-22",9.9,10.22,9.67,9.88,9300.0],["2014-12-23",9.88,10.13,9.75,9.9,2500.0],["2014-12-24",9.9,10.21,9.75,9.8,5300.0],["2014-12-26",9.8,9.8,9.75,9.75,1700.0],["2014-12-29",9.76,10.0,9.76,9.99,17300.0],["2014-12-30",9.9,9.9,9.5,9.86,14300.0],["2014-12-31",9.81,10.22,9.7,10.22,15900.0],["2015-01-02",9.8,10.19,9.8,10.19,400.0],["2015-01-05",10.19,10.19,10.19,10.19,0.0],["2015-01-06",9.83,9.86,9.51,9.65,4900.0],["2015-01-07",9.65,9.75,9.65,9.75,3300.0],["2015-01-08",9.93,9.99,9.7,9.99,8800.0],["2015-01-09",9.86,9.9,9.78,9.9,1300.0],["2015-01-12",9.89,9.89,9.87,9.87,500.0],["2015-01-13",9.86,9.91,9.79,9.79,105100.0],["2015-01-14",9.82,9.83,9.61,9.83,4700.0],["2015-01-15",9.62,9.68,9.51,9.62,10100.0],["2015-01-16",9.68,9.88,9.55,9.88,2200.0],["2015-01-20",9.77,9.8,9.53,9.79,5600.0],["2015-01-21",9.59,9.79,9.59,9.78,1500.0],["2015-01-22",9.76,9.78,9.76,9.77,1800.0],["2015-01-23",9.5,9.84,9.5,9.82,3700.0],["2015-01-26",9.82,9.84,9.66,9.66,7800.0],["2015-01-27",9.6,9.69,9.52,9.52,3500.0],["2015-01-28",9.52,9.52,9.52,9.52,0.0],["2015-01-29",9.68,9.69,9.04,9.23,21700.0],["2015-01-30",9.31,9.31,8.93,9.29,15800.0],["2015-02-02",9.12,9.31,9.12,9.31,1000.0],["2015-02-03",9.13,9.22,9.08,9.12,2600.0],["2015-02-04",9.29,9.29,9.25,9.25,2000.0],["2015-02-05",9.25,9.54,9.19,9.5,44800.0],["2015-02-06",9.54,9.59,9.19,9.42,6600.0],["2015-02-09",9.13,9.57,9.11,9.37,4900.0],["2015-02-10",9.45,9.51,9.31,9.51,2600.0],["2015-02-11",9.2,9.52,9.2,9.47,3300.0],["2015-02-12",9.37,9.52,9.37,9.52,700.0],["2015-02-13",9.54,9.54,9.54,9.54,700.0],["2015-02-17",9.37,9.43,9.12,9.43,5400.0],["2015-02-18",9.16,9.42,9.14,9.34,2800.0],["2015-02-19",9.4,9.48,9.17,9.17,3500.0],["2015-02-20",9.22,9.31,9.1,9.25,8100.0],["2015-02-23",9.25,9.26,9.11,9.2,4200.0],["2015-02-24",9.2,9.33,8.85,9.33,9800.0],["2015-02-25",9.14,9.31,9.1,9.31,8300.0],["2015-02-26",9.25,9.33,9.11,9.33,1300.0],["2015-02-27",9.25,9.5,9.25,9.49,4400.0],["2015-03-02",9.49,9.49,9.31,9.41,400.0],["2015-03-03",9.23,9.31,9.1,9.29,8100.0],["2015-03-04",9.49,9.49,9.1,9.1,3800.0],["2015-03-05",9.21,9.39,9.18,9.39,3900.0],["2015-03-06",9.13,9.39,9.13,9.37,2400.0],["2015-03-09",9.43,9.43,9.43,9.43,300.0],["2015-03-10",9.31,9.43,9.25,9.3,3700.0],["2015-03-11",9.3,9.44,9.29,9.31,1800.0],["2015-03-12",9.4,10.06,9.16,9.57,7800.0],["2015-03-13",9.6,9.6,9.59,9.59,700.0],["2015-03-16",9.63,9.63,9.63,9.63,300.0],["2015-03-17",9.63,9.63,9.63,9.63,0.0],["2015-03-18",9.38,9.49,9.2,9.49,6400.0],["2015-03-19",9.2,9.56,9.2,9.45,7100.0],["2015-03-20",9.47,10.2,9.22,9.6,4700.0],["2015-03-23",9.99,9.99,9.95,9.97,1000.0],["2015-03-24",9.42,9.93,9.42,9.93,700.0],["2015-03-25",9.61,10.0,9.16,9.16,5100.0],["2015-03-26",9.4,9.4,9.16,9.17,2100.0],["2015-03-27",9.16,9.59,9.12,9.59,1300.0],["2015-03-30",9.36,9.64,9.36,9.46,2300.0],["2015-03-31",9.59,9.76,9.56,9.76,1900.0],["2015-04-01",9.76,9.76,9.75,9.75,400.0],["2015-04-02",9.45,9.76,9.45,9.53,6100.0],["2015-04-06",9.86,9.95,9.75,9.85,4800.0],["2015-04-07",9.85,9.95,9.76,9.95,2400.0],["2015-04-08",9.63,9.95,9.63,9.95,1200.0],["2015-04-09",9.8,9.9,9.47,9.47,3000.0],["2015-04-10",9.15,9.95,9.1,9.91,4900.0],["2015-04-13",9.63,9.94,9.63,9.94,2700.0],["2015-04-14",9.85,10.06,9.85,10.05,600.0],["2015-04-15",9.99,9.99,9.9,9.9,2300.0],["2015-04-16",10.06,10.13,10.03,10.13,2900.0],["2015-04-17",9.97,9.97,9.97,9.97,700.0],["2015-04-20",10.12,10.12,9.99,10.01,7800.0],["2015-04-21",9.99,10.0,9.91,9.91,2000.0],["2015-04-22",9.56,10.13,9.25,10.13,1800.0],["2015-04-23",10.13,10.13,10.13,10.13,0.0],["2015-04-24",9.82,10.1,9.79,10.1,4200.0],["2015-04-27",10.08,10.1,9.82,10.1,2900.0],["2015-04-28",10.02,10.1,10.01,10.1,2400.0],["2015-04-29",10.04,10.14,10.0,10.13,2200.0],["2015-04-30",10.09,10.19,10.0,10.19,8600.0],["2015-05-01",10.18,10.18,10.14,10.15,2700.0],["2015-05-04",10.25,10.25,9.76,10.0,3800.0],["2015-05-05",9.61,10.15,9.61,10.05,5700.0],["2015-05-06",10.15,10.15,10.15,10.15,100.0],["2015-05-07",9.67,10.25,9.35,10.25,9300.0],["2015-05-08",9.9,9.9,9.9,9.9,4100.0],["2015-05-11",9.66,9.91,9.5,9.9,4800.0],["2015-05-12",10.2,10.2,10.2,10.2,400.0],["2015-05-13",10.2,10.25,9.41,10.25,6200.0],["2015-05-14",10.2,10.2,10.2,10.2,400.0],["2015-05-15",10.17,10.25,10.0,10.0,3400.0],["2015-05-18",10.0,10.0,10.0,10.0,0.0],["2015-05-19",10.0,10.3,9.99,10.0,4000.0],["2015-05-20",10.3,10.5,10.0,10.15,49400.0],["2015-05-21",10.07,10.08,9.6,10.05,33600.0],["2015-05-22",9.66,10.24,9.66,10.0,4100.0],["2015-05-26",10.21,10.21,9.89,10.0,11600.0],["2015-05-27",9.94,10.3,9.78,9.9,26500.0],["2015-05-28",10.01,10.3,10.01,10.3,2000.0],["2015-05-29",10.15,10.45,10.15,10.45,2900.0],["2015-06-01",10.36,10.36,9.95,9.95,4600.0],["2015-06-02",10.26,10.35,9.91,10.1,5300.0],["2015-06-03",10.1,10.13,9.85,9.92,6500.0],["2015-06-04",9.97,10.14,9.76,10.14,2400.0],["2015-06-05",10.12,10.15,9.84,9.9,3100.0],["2015-06-08",9.95,10.0,9.95,10.0,500.0],["2015-06-09",10.01,10.01,10.0,10.0,1600.0],["2015-06-10",10.05,10.14,10.05,10.13,800.0],["2015-06-11",10.02,10.14,9.84,9.84,7500.0],["2015-06-12",9.9,9.9,9.62,9.9,4000.0],["2015-06-15",9.94,9.94,9.92,9.92,1000.0],["2015-06-16",9.94,9.99,9.82,9.99,2000.0],["2015-06-17",9.87,9.96,9.8,9.94,5000.0],["2015-06-18",9.94,10.0,9.45,9.99,9200.0],["2015-06-19",9.94,10.0,9.51,9.6,16900.0],["2015-06-22",9.51,9.54,9.1,9.19,11700.0],["2015-06-23",9.0,9.36,9.0,9.28,4600.0],["2015-06-24",9.09,9.22,9.03,9.06,10600.0],["2015-06-25",9.22,9.49,9.19,9.31,3900.0],["2015-06-26",9.35,9.67,9.35,9.67,5100.0],["2015-06-29",9.38,9.6,9.38,9.41,500.0],["2015-06-30",9.41,10.0,9.38,9.45,5300.0],["2015-07-01",9.73,9.73,9.51,9.53,1800.0],["2015-07-02",9.53,9.53,9.53,9.53,0.0],["2015-07-06",9.85,9.85,9.49,9.54,1100.0],["2015-07-07",9.56,10.0,9.45,9.7,2900.0],["2015-07-08",9.69,9.82,9.33,9.41,7600.0],["2015-07-09",9.7,9.7,9.7,9.7,400.0],["2015-07-10",9.81,9.91,9.5,9.78,14400.0],["2015-07-13",9.96,9.96,9.45,9.47,900.0],["2015-07-14",9.96,9.96,9.96,9.96,300.0],["2015-07-15",9.9,9.9,9.51,9.51,3500.0],["2015-07-16",9.46,9.78,9.46,9.78,1300.0],["2015-07-17",9.53,9.67,9.52,9.6,500.0],["2015-07-20",9.37,9.5,9.21,9.46,2600.0],["2015-07-21",9.46,9.46,9.46,9.46,0.0],["2015-07-22",9.48,9.55,9.1,9.55,6600.0],["2015-07-23",9.55,9.55,9.55,9.55,0.0],["2015-07-24",9.5,9.54,9.3,9.47,700.0],["2015-07-27",9.31,9.54,9.13,9.4,1100.0],["2015-07-28",9.53,9.53,9.27,9.27,800.0],["2015-07-29",9.15,9.7,9.15,9.6,11600.0],["2015-07-30",9.24,9.64,9.24,9.5,700.0],["2015-07-31",9.62,9.7,9.49,9.5,14400.0],["2015-08-03",9.7,9.7,9.3,9.6,4300.0],["2015-08-04",9.63,9.63,9.27,9.38,700.0],["2015-08-05",9.54,9.65,9.17,9.37,5500.0],["2015-08-06",9.68,9.68,9.11,9.17,8800.0],["2015-08-07",9.53,9.53,9.33,9.36,1800.0],["2015-08-10",9.43,9.47,9.43,9.46,1200.0],["2015-08-11",9.46,9.46,9.46,9.46,0.0],["2015-08-12",9.49,9.49,9.19,9.2,3500.0],["2015-08-13",9.04,9.2,9.0,9.0,13000.0],["2015-08-14",8.9,9.0,8.9,9.0,1100.0],["2015-08-17",8.9,9.0,8.9,9.0,600.0],["2015-08-18",9.0,9.62,9.0,9.62,600.0],["2015-08-19",9.55,9.55,9.34,9.5,7700.0],["2015-08-20",9.39,9.39,9.39,9.39,500.0],["2015-08-21",9.01,9.48,9.01,9.48,400.0],["2015-08-24",9.5,9.5,9.16,9.25,1700.0],["2015-08-25",9.25,9.25,9.25,9.25,400.0],["2015-08-26",8.8,9.24,8.76,9.24,3400.0],["2015-08-27",9.25,9.69,9.15,9.24,12000.0],["2015-08-28",9.28,9.35,9.01,9.05,35800.0],["2015-08-31",9.12,9.88,9.12,9.66,16800.0],["2015-09-01",9.95,9.95,9.9,9.94,400.0],["2015-09-02",9.84,9.86,9.26,9.29,2400.0],["2015-09-03",9.8,9.85,9.26,9.74,5600.0],["2015-09-04",9.81,9.85,9.7,9.85,2200.0],["2015-09-08",9.75,9.8,9.71,9.71,3000.0],["2015-09-09",9.8,9.8,9.2,9.78,1100.0],["2015-09-10",9.76,9.8,9.67,9.8,1600.0],["2015-09-11",9.8,9.87,9.69,9.87,2500.0],["2015-09-14",9.87,9.95,9.78,9.95,2000.0],["2015-09-15",9.5,9.9,9.38,9.38,1700.0],["2015-09-16",9.93,9.95,9.89,9.95,1700.0],["2015-09-17",9.93,9.94,9.85,9.94,1600.0],["2015-09-18",9.68,9.93,9.22,9.22,20500.0],["2015-09-21",9.4,9.68,9.15,9.68,3600.0],["2015-09-22",9.16,9.16,9.16,9.16,400.0],["2015-09-23",9.06,9.16,9.06,9.16,900.0],["2015-09-24",9.33,9.52,9.33,9.52,2300.0],["2015-09-25",9.53,9.54,9.53,9.53,1800.0],["2015-09-28",9.52,9.89,9.28,9.31,9400.0],["2015-09-29",9.2,9.2,9.05,9.1,4500.0],["2015-09-30",9.34,9.75,9.34,9.75,2000.0],["2015-10-01",9.75,9.75,9.75,9.75,0.0],["2015-10-02",9.82,9.82,9.79,9.82,900.0],["2015-10-05",9.74,9.75,9.7,9.7,2800.0],["2015-10-06",9.74,9.74,9.46,9.7,900.0],["2015-10-07",9.65,9.65,9.36,9.36,8100.0],["2015-10-08",9.41,9.41,9.27,9.38,300.0],["2015-10-09",9.26,9.26,9.26,9.26,300.0],["2015-10-12",9.31,9.63,9.28,9.6,4300.0],["2015-10-13",9.5,9.88,9.5,9.88,400.0],["2015-10-14",9.66,9.85,9.59,9.65,4600.0],["2015-10-15",9.38,9.85,9.34,9.85,12600.0],["2015-10-16",9.59,10.1,9.59,9.98,6900.0],["2015-10-19",10.06,10.06,9.94,9.94,400.0],["2015-10-20",9.94,9.94,9.94,9.94,0.0],["2015-10-21",9.95,9.95,9.74,9.79,3300.0],["2015-10-22",9.79,9.97,9.79,9.97,500.0],["2015-10-23",9.8,10.1,9.79,9.97,3300.0],["2015-10-26",9.97,10.1,9.97,10.1,1300.0],["2015-10-27",9.75,9.8,9.31,9.52,1300.0],["2015-10-28",9.79,9.8,9.76,9.76,1300.0],["2015-10-29",9.8,9.8,9.68,9.68,300.0],["2015-10-30",9.65,9.75,9.65,9.75,700.0],["2015-11-02",9.29,9.65,9.29,9.65,600.0],["2015-11-03",9.6,9.6,9.6,9.6,100.0],["2015-11-04",9.55,9.75,9.48,9.75,3900.0],["2015-11-05",9.35,9.65,9.35,9.65,2200.0],["2015-11-06",9.65,9.65,9.65,9.65,400.0],["2015-11-09",9.65,9.65,9.65,9.65,1400.0],["2015-11-10",9.51,9.52,9.51,9.52,1300.0],["2015-11-11",9.52,9.52,9.52,9.52,0.0],["2015-11-12",9.75,9.75,9.75,9.75,300.0],["2015-11-13",9.52,9.75,9.52,9.56,700.0],["2015-11-16",9.42,9.75,9.36,9.75,1400.0],["2015-11-17",9.64,9.64,9.64,9.64,100.0],["2015-11-18",9.75,9.75,9.36,9.42,2500.0],["2015-11-19",9.49,9.58,9.49,9.57,1100.0],["2015-11-20",9.74,9.74,9.74,9.74,400.0],["2015-11-23",9.54,9.54,9.54,9.54,500.0],["2015-11-24",9.42,9.75,9.42,9.5,1300.0],["2015-11-25",9.41,9.72,9.35,9.43,11000.0],["2015-11-27",9.71,9.72,9.4,9.72,800.0],["2015-11-30",9.73,9.73,9.42,9.58,1900.0],["2015-12-01",9.64,9.64,9.64,9.64,200.0],["2015-12-02",9.54,9.75,9.35,9.52,13600.0],["2015-12-03",9.39,9.55,9.39,9.55,6300.0],["2015-12-04",9.59,9.6,9.36,9.36,5400.0],["2015-12-07",9.4,9.51,9.36,9.4,14800.0],["2015-12-08",9.35,9.47,9.35,9.4,38800.0],["2015-12-09",9.36,9.4,8.88,9.27,15500.0],["2015-12-10",9.32,9.32,9.01,9.31,5200.0],["2015-12-11",9.3,9.31,9.01,9.21,27600.0],["2015-12-14",9.03,9.29,8.93,9.02,6200.0],["2015-12-15",8.83,9.23,8.83,9.06,7700.0],["2015-12-16",8.91,9.11,8.7,8.91,14000.0],["2015-12-17",9.0,9.37,8.7,8.87,20100.0],["2015-12-18",8.94,9.41,8.93,9.41,90100.0],["2015-12-21",9.41,9.41,9.41,9.41,0.0],["2015-12-22",9.03,9.23,8.75,9.05,10900.0],["2015-12-23",9.05,9.17,8.75,9.15,14400.0],["2015-12-24",8.75,9.0,8.75,8.8,700.0],["2015-12-28",8.88,8.97,8.82,8.86,2000.0],["2015-12-29",8.82,9.18,8.82,9.1,5200.0],["2015-12-30",9.16,9.6,9.16,9.57,24300.0],["2015-12-31",9.69,9.98,9.6,9.94,20800.0],["2016-01-04",9.75,9.78,9.45,9.74,9700.0],["2016-01-05",9.77,9.77,9.5,9.69,13700.0],["2016-01-06",9.67,9.89,9.52,9.61,7700.0],["2016-01-07",9.63,9.9,9.54,9.56,6400.0],["2016-01-08",9.76,9.87,9.62,9.62,5600.0],["2016-01-11",9.5,9.62,9.27,9.62,7500.0],["2016-01-12",9.5,9.53,9.24,9.53,4500.0],["2016-01-13",9.7,9.75,9.38,9.38,7600.0],["2016-01-14",8.81,9.52,8.81,9.32,8100.0],["2016-01-15",9.5,9.72,9.08,9.25,3200.0],["2016-01-19",9.39,9.4,9.25,9.25,8000.0],["2016-01-20",8.82,9.48,8.82,9.18,4200.0],["2016-01-21",9.37,9.47,9.18,9.47,5500.0],["2016-01-22",9.35,9.51,9.0,9.5,24900.0],["2016-01-25",9.0,9.49,9.0,9.28,2800.0],["2016-01-26",9.55,9.55,9.38,9.38,2400.0],["2016-01-27",9.55,9.55,9.48,9.48,4800.0],["2016-01-28",9.66,9.66,9.54,9.54,1500.0],["2016-01-29",9.76,9.85,9.73,9.76,2800.0],["2016-02-01",9.65,9.8,9.61,9.78,4900.0],["2016-02-02",9.66,9.76,9.58,9.64,6300.0],["2016-02-03",9.43,9.5,9.4,9.41,3900.0],["2016-02-04",9.5,9.5,9.46,9.5,7900.0],["2016-02-05",9.44,9.44,9.44,9.44,200.0],["2016-02-08",9.63,9.71,9.29,9.63,3400.0],["2016-02-09",9.5,9.6,9.28,9.28,11200.0],["2016-02-10",9.26,9.26,9.26,9.26,100.0],["2016-02-11",9.5,9.5,9.26,9.5,1900.0],["2016-02-12",9.11,9.33,9.11,9.12,700.0],["2016-02-16",9.23,9.23,9.23,9.23,200.0],["2016-02-17",9.27,9.39,9.25,9.25,1500.0],["2016-02-18",9.24,9.24,9.19,9.19,1000.0],["2016-02-19",9.21,9.38,9.21,9.25,1300.0],["2016-02-22",9.25,9.3,9.25,9.26,3100.0],["2016-02-23",9.26,9.36,9.19,9.3,1500.0],["2016-02-24",9.18,9.28,9.18,9.26,6100.0],["2016-02-25",9.23,9.23,9.18,9.21,1700.0],["2016-02-26",9.21,9.21,9.21,9.21,0.0],["2016-02-29",9.17,9.39,9.17,9.32,2600.0],["2016-03-01",9.53,9.53,9.32,9.49,11200.0],["2016-03-02",9.45,9.47,9.27,9.47,6600.0],["2016-03-03",8.97,9.55,8.97,9.33,14500.0],["2016-03-04",9.34,9.55,9.34,9.42,8500.0],["2016-03-07",9.26,9.75,9.26,9.7,8700.0],["2016-03-08",9.59,9.81,9.59,9.63,11700.0],["2016-03-09",9.62,9.75,9.62,9.75,600.0],["2016-03-10",9.6,9.68,9.6,9.68,800.0],["2016-03-11",9.7,9.95,9.7,9.95,2100.0],["2016-03-14",9.95,10.0,9.78,10.0,6700.0],["2016-03-15",9.9,10.01,9.9,9.96,13300.0],["2016-03-16",10.02,10.05,10.02,10.05,300.0],["2016-03-17",10.09,10.41,10.03,10.41,10100.0],["2016-03-18",10.01,10.34,10.01,10.17,1200.0],["2016-03-21",10.06,10.07,10.06,10.06,500.0],["2016-03-22",10.08,10.1,10.08,10.09,1500.0],["2016-03-23",10.16,10.16,10.09,10.09,1400.0],["2016-03-24",10.18,10.2,10.13,10.14,1200.0],["2016-03-28",10.14,10.14,10.14,10.14,500.0],["2016-03-29",10.13,10.4,10.0,10.13,23800.0],["2016-03-30",10.4,10.4,10.18,10.18,500.0],["2016-03-31",10.31,10.31,10.14,10.14,1800.0],["2016-04-01",10.14,10.38,10.1,10.1,6000.0],["2016-04-04",10.3,10.38,10.3,10.38,2500.0],["2016-04-05",10.06,10.06,10.06,10.06,200.0],["2016-04-06",10.25,10.4,10.17,10.4,3600.0],["2016-04-07",10.39,10.41,10.39,10.41,2500.0],["2016-04-08",10.47,10.78,10.47,10.48,13400.0],["2016-04-11",10.7,10.7,10.34,10.53,5800.0],["2016-04-12",10.61,11.02,10.61,10.7,2100.0],["2016-04-13",11.0,11.05,10.97,11.05,2000.0],["2016-04-14",11.23,11.48,11.23,11.48,3000.0],["2016-04-15",11.2,11.53,11.12,11.12,3600.0],["2016-04-18",11.57,11.85,11.57,11.77,400.0],["2016-04-19",11.75,11.75,10.6,10.86,30100.0],["2016-04-20",11.52,11.57,10.4,10.53,15100.0],["2016-04-21",10.25,10.65,10.2,10.22,29600.0],["2016-04-22",10.22,10.4,9.91,10.2,30000.0],["2016-04-25",10.28,10.63,10.27,10.63,6400.0],["2016-04-26",10.49,10.8,10.49,10.68,9200.0],["2016-04-27",10.68,10.68,10.68,10.68,0.0],["2016-04-28",10.96,10.96,10.67,10.69,1800.0],["2016-04-29",10.82,10.82,10.5,10.6,1600.0],["2016-05-02",10.96,10.96,10.62,10.62,400.0],["2016-05-03",10.5,10.53,10.5,10.53,500.0],["2016-05-04",10.53,10.64,10.53,10.64,500.0],["2016-05-05",10.71,10.71,10.5,10.6,5900.0],["2016-05-06",10.6,10.67,10.6,10.67,700.0],["2016-05-09",10.67,10.67,10.67,10.67,0.0],["2016-05-10",10.68,10.68,10.5,10.54,400.0],["2016-05-11",10.51,10.65,10.51,10.64,900.0],["2016-05-12",10.5,10.62,10.35,10.35,3000.0],["2016-05-13",10.26,10.5,10.26,10.5,4100.0],["2016-05-16",10.5,10.6,10.5,10.59,4300.0],["2016-05-17",10.59,10.76,10.28,10.28,32200.0],["2016-05-18",10.07,10.12,9.85,9.86,12800.0],["2016-05-19",9.86,9.88,9.84,9.84,1200.0],["2016-05-20",9.75,9.75,9.49,9.49,27200.0],["2016-05-23",9.5,9.7,9.48,9.68,7700.0],["2016-05-24",9.7,9.7,9.7,9.7,100.0],["2016-05-25",9.55,9.98,9.38,9.98,16300.0],["2016-05-26",10.0,10.25,9.8,9.8,2700.0],["2016-05-27",10.02,10.18,9.9,9.9,700.0],["2016-05-31",10.02,10.37,10.02,10.37,12000.0],["2016-06-01",10.37,10.37,9.83,10.12,1500.0],["2016-06-02",10.15,10.37,10.05,10.05,900.0],["2016-06-03",10.21,10.37,10.14,10.34,1800.0],["2016-06-06",10.37,10.5,10.37,10.48,1100.0],["2016-06-07",10.49,10.49,10.15,10.36,9000.0],["2016-06-08",10.37,10.37,10.14,10.37,600.0],["2016-06-09",10.35,10.38,10.35,10.38,200.0],["2016-06-10",10.41,10.45,10.38,10.45,500.0],["2016-06-13",10.45,10.5,10.38,10.5,13300.0],["2016-06-14",10.42,10.52,10.38,10.52,5400.0],["2016-06-15",10.5,10.5,10.23,10.26,3000.0],["2016-06-16",10.16,10.25,10.14,10.14,2600.0],["2016-06-17",10.14,10.14,10.14,10.14,0.0],["2016-06-20",10.16,10.26,10.16,10.26,800.0],["2016-06-21",10.5,10.75,10.3,10.47,16100.0],["2016-06-22",10.61,11.6,10.26,10.51,14700.0],["2016-06-23",10.33,10.5,10.24,10.26,2800.0],["2016-06-24",9.49,10.44,9.49,10.2,3500.0],["2016-06-27",10.24,10.74,9.8,10.0,3400.0],["2016-06-28",9.91,9.93,9.9,9.9,1400.0],["2016-06-29",9.76,10.09,9.76,10.09,900.0],["2016-06-30",9.86,10.2,9.86,10.05,6000.0],["2016-07-01",9.84,10.25,9.83,10.05,6600.0],["2016-07-05",10.47,10.5,10.24,10.24,2000.0],["2016-07-06",10.16,10.2,10.16,10.2,700.0],["2016-07-07",9.85,10.03,9.85,10.03,600.0],["2016-07-08",10.65,10.65,9.93,10.25,21500.0],["2016-07-11",10.38,10.56,8.26,10.12,35700.0],["2016-07-12",10.25,10.25,9.87,9.87,2200.0],["2016-07-13",9.9,9.9,9.9,9.9,500.0],["2016-07-14",9.9,9.9,9.9,9.9,0.0],["2016-07-15",9.94,10.11,9.94,10.05,2800.0],["2016-07-18",10.0,10.1,10.0,10.1,1400.0],["2016-07-19",10.22,10.22,10.05,10.05,4200.0],["2016-07-20",10.4,10.46,10.05,10.15,17400.0],["2016-07-21",10.51,10.51,10.09,10.1,3700.0],["2016-07-22",10.46,10.46,10.0,10.1,12600.0],["2016-07-25",9.96,9.96,9.86,9.87,10800.0],["2016-07-26",9.86,10.44,9.86,9.89,4700.0],["2016-07-27",10.22,10.22,9.89,9.97,5000.0],["2016-07-28",10.2,10.2,10.2,10.2,1000.0],["2016-07-29",10.31,10.32,10.2,10.28,1700.0],["2016-08-01",10.04,10.05,10.0,10.05,1600.0],["2016-08-02",10.12,10.25,9.97,10.05,10400.0],["2016-08-03",10.15,10.15,10.15,10.15,300.0],["2016-08-04",10.02,10.15,9.98,10.14,1900.0],["2016-08-05",10.2,10.2,9.99,9.99,1200.0],["2016-08-08",9.97,10.23,9.97,10.18,6800.0],["2016-08-09",10.11,10.11,10.02,10.02,500.0],["2016-08-10",9.99,10.1,9.99,10.03,11200.0],["2016-08-11",10.03,10.5,10.02,10.39,14100.0],["2016-08-12",10.31,10.5,10.13,10.13,2300.0],["2016-08-15",10.05,10.47,10.02,10.39,2600.0],["2016-08-16",10.37,10.5,10.37,10.5,2700.0],["2016-08-17",10.5,10.51,10.3,10.36,7200.0],["2016-08-18",10.5,10.79,9.99,10.58,7000.0],["2016-08-19",10.6,10.98,10.51,10.88,6600.0],["2016-08-22",10.76,10.98,10.76,10.98,2900.0],["2016-08-23",10.93,10.93,10.23,10.29,20700.0],["2016-08-24",10.58,10.9,10.49,10.9,8800.0],["2016-08-25",10.81,11.01,10.79,10.81,14800.0],["2016-08-26",10.89,10.89,10.8,10.8,1700.0],["2016-08-29",10.6,10.81,10.26,10.81,1500.0],["2016-08-30",10.94,10.96,10.94,10.95,400.0],["2016-08-31",10.09,11.02,10.09,10.93,1900.0],["2016-09-01",10.68,10.97,10.68,10.97,3300.0],["2016-09-02",11.0,11.0,10.98,10.98,2400.0],["2016-09-06",11.05,11.05,10.62,10.62,600.0],["2016-09-07",10.98,11.0,10.57,10.65,1600.0],["2016-09-08",10.72,10.72,10.38,10.6,24200.0],["2016-09-09",10.93,10.93,10.35,10.83,2600.0],["2016-09-12",10.56,10.56,10.42,10.42,2000.0],["2016-09-13",10.45,10.88,10.44,10.44,1400.0],["2016-09-14",10.81,10.81,10.56,10.56,400.0],["2016-09-15",10.52,10.69,10.3,10.5,14600.0],["2016-09-16",10.48,10.78,10.36,10.41,20600.0],["2016-09-19",10.5,10.5,10.5,10.5,600.0],["2016-09-20",10.62,10.62,10.34,10.34,2200.0],["2016-09-21",10.34,10.34,10.34,10.34,0.0],["2016-09-22",10.57,10.63,10.3,10.3,96000.0],["2016-09-23",10.3,10.45,10.29,10.45,1600.0],["2016-09-26",10.43,10.5,10.43,10.5,400.0],["2016-09-27",10.6,10.65,10.5,10.65,2400.0],["2016-09-28",10.11,10.67,10.11,10.33,2200.0],["2016-09-29",10.4,10.54,10.4,10.52,2000.0],["2016-09-30",10.6,10.94,10.55,10.94,25100.0],["2016-10-03",10.74,10.74,10.25,10.48,8400.0],["2016-10-04",10.75,10.75,10.23,10.31,2600.0],["2016-10-05",10.48,10.66,10.48,10.66,400.0],["2016-10-06",10.31,10.72,10.31,10.72,400.0],["2016-10-07",10.48,10.68,10.42,10.68,2600.0],["2016-10-10",10.55,10.55,10.55,10.55,400.0],["2016-10-11",10.55,10.55,10.55,10.55,0.0],["2016-10-12",10.55,10.55,10.55,10.55,0.0],["2016-10-13",10.25,10.25,10.0,10.05,3800.0],["2016-10-14",10.0,10.25,10.0,10.25,4500.0],["2016-10-17",10.25,10.25,10.25,10.25,0.0],["2016-10-18",10.05,10.4,10.0,10.1,6400.0],["2016-10-19",10.2,10.2,10.2,10.2,22700.0],["2016-10-20",10.43,10.45,10.3,10.33,1900.0],["2016-10-21",10.65,10.65,10.64,10.64,300.0],["2016-10-24",10.22,10.22,10.22,10.22,200.0],["2016-10-25",10.4,10.4,10.28,10.35,1100.0],["2016-10-26",10.51,10.6,10.4,10.45,6800.0],["2016-10-27",10.4,10.5,10.4,10.5,2500.0],["2016-10-28",10.5,10.5,10.5,10.5,0.0],["2016-10-31",10.3,10.55,10.3,10.5,4800.0],["2016-11-01",10.25,10.3,10.15,10.2,16500.0],["2016-11-02",10.25,10.4,10.15,10.15,4600.0],["2016-11-03",10.25,10.26,10.2,10.2,3800.0],["2016-11-04",10.2,10.4,10.2,10.2,1400.0],["2016-11-07",10.25,10.54,10.2,10.2,3600.0],["2016-11-08",10.3,10.5,10.3,10.5,3700.0],["2016-11-09",10.2,10.4,10.15,10.4,4600.0],["2016-11-10",10.44,10.45,10.15,10.45,4200.0],["2016-11-11",10.47,10.47,10.47,10.47,100.0],["2016-11-14",10.4,10.4,10.15,10.3,2800.0],["2016-11-15",10.25,10.3,10.2,10.3,3100.0],["2016-11-16",10.45,10.45,10.2,10.2,1200.0],["2016-11-17",10.2,10.2,10.15,10.15,6600.0],["2016-11-18",10.15,10.3,10.15,10.25,12500.0],["2016-11-21",10.2,10.45,10.2,10.3,2400.0],["2016-11-22",10.35,10.6,10.31,10.55,7900.0],["2016-11-23",10.26,10.85,10.26,10.85,2600.0],["2016-11-25",10.7,10.95,10.55,10.95,4500.0],["2016-11-28",10.51,11.0,10.51,11.0,5500.0],["2016-11-29",10.95,10.95,10.6,10.6,9000.0],["2016-11-30",11.0,11.0,10.75,10.75,500.0],["2016-12-01",10.75,10.81,10.3,10.3,2900.0],["2016-12-02",10.6,10.7,10.55,10.7,2700.0],["2016-12-05",10.45,10.78,10.45,10.6,1800.0],["2016-12-06",10.6,10.8,10.55,10.6,1300.0],["2016-12-07",10.75,10.8,10.65,10.8,3700.0],["2016-12-08",10.9,10.9,10.55,10.6,5000.0],["2016-12-09",10.25,10.95,10.25,10.65,14000.0],["2016-12-12",10.55,10.61,10.5,10.6,1100.0],["2016-12-13",10.75,10.75,10.35,10.55,1300.0],["2016-12-14",10.6,10.6,10.45,10.5,2900.0],["2016-12-15",10.6,10.6,10.48,10.6,1500.0],["2016-12-16",10.4,10.51,10.25,10.3,4700.0],["2016-12-19",10.4,10.5,10.4,10.48,2500.0],["2016-12-20",10.6,10.6,10.6,10.6,800.0],["2016-12-21",10.6,10.9,10.48,10.85,8600.0],["2016-12-22",10.85,10.85,10.85,10.85,0.0],["2016-12-23",10.65,10.95,10.65,10.85,3100.0],["2016-12-27",11.0,11.0,10.65,10.7,4300.0],["2016-12-28",10.8,10.8,10.8,10.8,300.0],["2016-12-29",10.92,10.92,10.3,10.4,33900.0],["2016-12-30",11.0,11.0,10.65,10.8,8000.0],["2017-01-03",10.75,10.75,10.6,10.6,5900.0],["2017-01-04",10.77,10.9,10.77,10.85,1600.0],["2017-01-05",10.72,10.9,10.7,10.7,3700.0],["2017-01-06",10.85,10.85,10.75,10.75,3100.0],["2017-01-09",10.8,11.2,10.7,10.8,30600.0],["2017-01-10",10.88,10.88,10.5,10.65,2700.0],["2017-01-11",10.52,10.65,10.49,10.6,2000.0],["2017-01-12",10.8,10.84,10.75,10.84,500.0],["2017-01-13",10.7,10.7,10.5,10.55,1200.0],["2017-01-17",10.65,10.85,10.65,10.8,2100.0],["2017-01-18",10.75,10.85,10.55,10.55,5600.0],["2017-01-19",10.8,10.8,10.6,10.75,2400.0],["2017-01-20",10.75,10.9,10.75,10.75,11700.0],["2017-01-23",10.65,10.95,10.65,10.9,5500.0],["2017-01-24",10.85,11.1,10.74,11.1,4400.0],["2017-01-25",11.1,11.1,10.75,11.05,7900.0],["2017-01-26",10.99,11.1,10.9,11.05,11100.0],["2017-01-27",10.98,10.98,10.93,10.93,1000.0],["2017-01-30",10.9,11.0,10.85,10.99,8700.0],["2017-01-31",11.0,12.05,10.99,12.05,15300.0],["2017-02-01",11.9,12.05,11.68,11.7,7100.0],["2017-02-02",11.46,11.75,11.46,11.7,9500.0],["2017-02-03",11.65,11.8,11.35,11.4,12300.0],["2017-02-06",11.45,11.48,11.45,11.48,1500.0],["2017-02-07",11.65,11.65,11.6,11.6,2400.0],["2017-02-08",11.65,11.65,11.35,11.35,5600.0],["2017-02-09",11.35,11.45,11.35,11.4,10500.0],["2017-02-10",11.4,11.45,11.37,11.4,3900.0],["2017-02-13",11.4,11.4,11.35,11.35,6100.0],["2017-02-14",11.35,11.4,11.35,11.4,4600.0],["2017-02-15",11.36,11.55,11.36,11.4,1800.0],["2017-02-16",11.6,11.6,11.45,11.45,1200.0],["2017-02-17",11.48,11.48,11.46,11.46,500.0],["2017-02-21",11.55,11.57,11.3,11.35,21300.0],["2017-02-22",11.45,11.6,11.3,11.5,6400.0],["2017-02-23",11.5,11.55,11.3,11.3,2000.0],["2017-02-24",11.02,11.8,11.02,11.7,16400.0],["2017-02-27",11.45,14.05,11.45,12.1,6200.0],["2017-02-28",12.15,12.15,11.98,12.1,7200.0],["2017-03-01",12.25,12.4,11.95,12.05,11000.0],["2017-03-02",12.05,12.1,11.8,11.9,102600.0],["2017-03-03",11.86,11.95,11.71,11.95,2200.0],["2017-03-06",11.95,12.15,11.9,12.05,16300.0],["2017-03-07",12.0,12.0,11.3,12.0,22800.0],["2017-03-08",12.0,12.9,11.77,12.6,11800.0],["2017-03-09",12.55,12.64,11.9,12.0,27800.0],["2017-03-10",11.82,12.45,11.82,12.25,15600.0],["2017-03-13",12.5,12.5,12.2,12.4,8500.0],["2017-03-14",12.5,12.5,12.35,12.5,7400.0],["2017-03-15",12.45,12.9,12.25,12.65,13900.0],["2017-03-16",12.85,12.85,12.6,12.65,11300.0],["2017-03-17",12.8,13.0,12.45,12.95,113100.0],["2017-03-20",12.95,13.0,12.8,12.9,3400.0],["2017-03-21",12.45,12.7,12.05,12.45,10300.0],["2017-03-22",12.65,12.65,12.4,12.4,900.0],["2017-03-23",11.68,11.68,11.68,11.68,200.0],["2017-03-24",12.18,12.52,11.89,12.52,1200.0],["2017-03-27",12.05,12.55,11.95,12.5,22900.0],["2017-03-28",12.55,12.8,12.4,12.4,23600.0],["2017-03-29",12.68,12.85,12.45,12.65,7900.0],["2017-03-30",12.65,12.75,12.45,12.6,4500.0],["2017-03-31",12.8,12.85,12.65,12.7,8000.0],["2017-04-03",12.6,12.65,12.45,12.45,5700.0],["2017-04-04",12.65,12.8,12.5,12.75,8300.0],["2017-04-05",12.6,12.6,12.5,12.6,1300.0],["2017-04-06",12.5,12.6,12.5,12.6,1600.0],["2017-04-07",12.25,12.65,12.25,12.65,1000.0],["2017-04-10",12.52,12.53,12.0,12.0,15500.0],["2017-04-11",12.15,12.25,12.0,12.0,900.0],["2017-04-12",12.0,12.1,12.0,12.1,4000.0],["2017-04-13",12.2,12.2,12.1,12.1,600.0],["2017-04-17",12.19,12.25,12.0,12.25,4400.0],["2017-04-18",12.1,12.1,11.8,11.8,3000.0],["2017-04-19",11.8,12.1,11.8,11.95,1300.0],["2017-04-20",11.75,12.2,11.75,12.2,4400.0],["2017-04-21",12.15,12.15,11.8,11.9,7800.0],["2017-04-24",12.05,12.05,11.85,11.86,1700.0],["2017-04-25",11.65,12.39,11.6,11.85,16600.0],["2017-04-26",11.61,11.8,11.61,11.7,1400.0],["2017-04-27",12.11,12.11,11.7,11.85,3300.0],["2017-04-28",12.6,12.65,12.0,12.2,1100.0],["2017-05-01",11.8,12.14,11.6,11.6,4200.0],["2017-05-02",11.75,11.8,11.65,11.75,800.0],["2017-05-03",11.65,12.25,11.65,11.75,6600.0],["2017-05-04",11.88,11.88,11.85,11.85,3200.0],["2017-05-05",11.73,12.0,11.73,12.0,2000.0],["2017-05-08",12.0,12.0,11.9,11.95,1700.0],["2017-05-09",11.85,12.0,11.75,12.0,4200.0],["2017-05-10",11.8,12.0,11.8,12.0,4100.0],["2017-05-11",11.92,12.22,11.92,12.05,5200.0],["2017-05-12",12.2,12.3,12.2,12.28,900.0],["2017-05-15",12.3,12.35,11.8,12.35,7600.0],["2017-05-16",12.1,12.35,12.1,12.35,6500.0],["2017-05-17",11.75,12.0,11.75,11.8,4200.0],["2017-05-18",11.75,12.45,11.75,12.0,3500.0],["2017-05-19",12.18,12.2,11.95,12.0,1900.0],["2017-05-22",12.0,12.45,11.99,12.45,8900.0],["2017-05-23",12.0,12.0,11.81,11.85,5400.0],["2017-05-24",12.53,12.53,11.96,12.05,8000.0],["2017-05-25",11.9,12.28,11.9,12.08,7600.0],["2017-05-26",12.0,12.15,12.0,12.1,5400.0],["2017-05-30",12.35,12.35,12.0,12.15,3700.0],["2017-05-31",12.3,12.3,12.0,12.13,1100.0],["2017-06-01",12.0,12.2,12.0,12.1,13800.0],["2017-06-02",12.2,12.2,11.96,12.0,6500.0],["2017-06-05",12.0,12.1,12.0,12.05,8900.0],["2017-06-06",12.0,12.15,11.95,12.0,20000.0],["2017-06-07",11.98,12.0,11.95,11.98,3200.0],["2017-06-08",11.95,11.98,11.93,11.98,8100.0],["2017-06-09",11.95,12.0,11.95,11.95,5800.0],["2017-06-12",11.95,11.95,11.85,11.9,2900.0],["2017-06-13",11.95,12.0,11.9,11.95,5500.0],["2017-06-14",11.95,12.0,11.9,11.9,8500.0],["2017-06-15",11.87,12.0,11.8,11.95,11800.0],["2017-06-16",11.88,12.0,11.8,11.95,91200.0],["2017-06-19",12.0,12.0,11.95,12.0,2000.0],["2017-06-20",11.95,12.0,11.95,11.95,6200.0],["2017-06-21",11.95,11.95,11.95,11.95,800.0],["2017-06-22",11.99,11.99,11.95,11.95,1000.0],["2017-06-23",11.95,12.1,11.95,12.1,10500.0],["2017-06-26",11.99,12.06,11.95,11.95,7200.0],["2017-06-27",11.95,11.95,11.95,11.95,400.0],["2017-06-28",12.15,12.15,11.95,11.95,5500.0],["2017-06-29",11.99,11.99,11.95,11.95,1200.0],["2017-06-30",12.15,12.15,12.03,12.15,5500.0],["2017-07-03",12.15,12.15,12.15,12.15,300.0],["2017-07-05",12.04,12.15,12.04,12.1,10000.0],["2017-07-06",12.1,12.15,12.1,12.15,14000.0],["2017-07-07",12.1,12.35,12.07,12.3,25300.0],["2017-07-10",12.2,12.5,12.2,12.45,11000.0],["2017-07-11",12.45,12.45,12.25,12.35,8400.0],["2017-07-12",12.67,12.67,12.45,12.5,2900.0],["2017-07-13",12.55,12.55,12.4,12.5,11100.0],["2017-07-14",12.35,12.5,12.35,12.5,3500.0],["2017-07-17",12.5,12.8,12.3,12.72,4400.0],["2017-07-18",12.65,12.85,12.65,12.85,5800.0],["2017-07-19",12.9,12.9,12.78,12.85,6000.0],["2017-07-20",12.65,12.9,12.65,12.9,5400.0],["2017-07-21",12.9,12.9,12.89,12.9,1800.0],["2017-07-24",12.91,13.0,12.9,13.0,8100.0],["2017-07-25",13.0,13.0,12.9,12.9,8200.0],["2017-07-26",12.52,13.0,12.52,12.95,18100.0],["2017-07-27",12.85,13.05,12.85,13.05,8600.0],["2017-07-28",13.0,13.05,13.0,13.0,8800.0],["2017-07-31",13.0,13.1,12.69,13.0,30300.0],["2017-08-01",13.1,13.1,12.98,13.05,16400.0],["2017-08-02",13.0,13.05,13.0,13.05,18300.0],["2017-08-03",13.09,13.15,12.95,13.0,12400.0],["2017-08-04",13.0,13.15,13.0,13.0,16100.0],["2017-08-07",12.95,13.18,12.95,13.15,9600.0],["2017-08-08",13.05,13.31,13.05,13.31,10200.0],["2017-08-09",13.2,13.3,13.05,13.25,2900.0],["2017-08-10",13.1,13.3,12.85,12.95,91600.0],["2017-08-11",13.12,13.12,12.9,12.9,2500.0],["2017-08-14",13.05,13.05,13.05,13.05,200.0],["2017-08-15",13.0,13.0,12.9,12.9,3600.0],["2017-08-16",12.91,12.91,12.56,12.8,15200.0],["2017-08-17",12.72,12.9,12.7,12.75,11700.0],["2017-08-18",12.75,12.9,12.75,12.9,4800.0],["2017-08-21",12.75,12.8,12.7,12.75,16500.0],["2017-08-22",12.75,12.77,12.75,12.75,1800.0],["2017-08-23",13.25,13.25,12.85,12.85,6100.0],["2017-08-24",12.75,12.75,12.75,12.75,400.0],["2017-08-25",13.5,13.5,12.9,13.0,2300.0],["2017-08-28",12.85,13.05,12.8,12.85,3800.0],["2017-08-29",12.85,13.0,12.75,13.0,7500.0],["2017-08-30",13.1,13.3,13.1,13.3,1900.0],["2017-08-31",13.3,13.5,13.3,13.3,3800.0],["2017-09-01",12.85,13.25,12.85,13.15,4400.0],["2017-09-05",13.1,13.13,13.0,13.13,9900.0],["2017-09-06",12.84,13.13,12.84,13.0,42700.0],["2017-09-07",13.0,13.1,12.85,12.95,17900.0],["2017-09-08",13.4,13.6,13.2,13.2,2500.0],["2017-09-11",13.2,13.7,13.2,13.32,7400.0],["2017-09-12",13.26,13.35,13.26,13.35,2100.0],["2017-09-13",13.4,13.5,13.35,13.5,4600.0],["2017-09-14",13.35,13.7,13.2,13.2,7300.0],["2017-09-15",13.23,13.3,13.0,13.3,3500.0],["2017-09-18",13.85,13.85,13.4,13.6,1700.0],["2017-09-19",13.54,13.75,13.54,13.7,2400.0],["2017-09-20",13.5,13.6,13.5,13.6,1800.0],["2017-09-21",13.57,13.57,13.5,13.55,5700.0],["2017-09-22",13.6,13.66,13.2,13.6,14500.0],["2017-09-25",13.3,13.65,13.0,13.45,23800.0],["2017-09-26",13.25,13.36,13.0,13.2,20600.0],["2017-09-27",13.2,13.3,13.15,13.3,239400.0],["2017-09-28",13.36,13.85,13.2,13.3,31200.0],["2017-09-29",13.35,13.8,13.35,13.55,5300.0],["2017-10-02",13.9,14.0,13.75,13.95,5500.0],["2017-10-03",13.95,14.65,13.95,14.3,25200.0],["2017-10-04",14.4,14.5,14.28,14.45,12500.0],["2017-10-05",14.5,15.15,14.4,15.05,23600.0],["2017-10-06",15.0,15.0,14.5,14.8,25200.0],["2017-10-09",14.8,14.9,14.8,14.9,2000.0],["2017-10-10",15.0,15.0,14.35,14.6,8400.0],["2017-10-11",14.55,15.0,14.55,14.68,3100.0],["2017-10-12",14.85,14.9,14.56,14.75,16700.0],["2017-10-13",14.75,14.8,13.75,13.9,97800.0],["2017-10-16",13.9,14.0,13.15,13.4,70500.0],["2017-10-17",13.35,13.7,13.15,13.3,43600.0],["2017-10-18",13.3,13.35,13.2,13.29,11000.0],["2017-10-19",13.3,13.35,13.15,13.3,22800.0],["2017-10-20",13.55,13.8,13.21,13.43,22500.0],["2017-10-23",13.4,13.55,13.1,13.1,55700.0],["2017-10-24",13.2,13.2,12.9,13.1,78800.0],["2017-10-25",13.25,13.25,12.85,12.9,72900.0],["2017-10-26",12.9,13.1,12.8,12.85,23100.0],["2017-10-27",13.0,13.0,12.35,12.75,43200.0],["2017-10-30",12.75,12.75,12.35,12.6,12600.0],["2017-10-31",12.0,12.75,12.0,12.65,41500.0],["2017-11-01",12.75,12.75,12.35,12.4,18600.0],["2017-11-02",12.5,12.7,12.15,12.53,18300.0],["2017-11-03",12.4,12.65,12.3,12.5,8500.0],["2017-11-06",12.6,12.85,12.15,12.65,47600.0],["2017-11-07",12.6,12.9,12.45,12.55,55200.0],["2017-11-08",12.5,12.75,12.4,12.55,12000.0],["2017-11-09",12.4,12.5,12.28,12.48,4500.0],["2017-11-10",12.7,12.7,12.45,12.5,2100.0],["2017-11-13",12.43,12.52,12.2,12.4,24500.0],["2017-11-14",12.35,12.5,12.35,12.45,15100.0],["2017-11-15",12.45,12.6,12.4,12.6,6100.0],["2017-11-16",13.35,13.67,12.55,12.6,17900.0],["2017-11-17",12.5,13.5,12.5,13.15,50000.0],["2017-11-20",13.15,13.53,13.15,13.15,5700.0],["2017-11-21",14.22,14.22,13.2,13.35,16000.0],["2017-11-22",13.92,13.92,13.15,13.18,6000.0],["2017-11-24",13.25,13.4,13.25,13.4,3700.0],["2017-11-27",13.13,13.25,13.0,13.25,2900.0],["2017-11-28",14.3,15.0,13.11,13.35,9600.0],["2017-11-29",13.4,13.86,13.4,13.86,7100.0],["2017-11-30",13.75,14.2,13.63,14.0,4800.0],["2017-12-01",14.9,14.9,13.2,13.95,7300.0],["2017-12-04",13.44,13.88,13.44,13.65,3800.0],["2017-12-05",13.7,14.0,13.65,13.9,17700.0],["2017-12-06",14.0,14.19,13.8,14.0,11500.0],["2017-12-07",14.1,14.35,14.05,14.05,10700.0],["2017-12-08",13.95,13.95,13.3,13.6,3800.0],["2017-12-11",13.65,13.65,13.3,13.65,30500.0],["2017-12-12",13.8,13.85,13.35,13.35,13000.0],["2017-12-13",13.45,13.52,13.1,13.2,7300.0],["2017-12-14",13.1,13.2,13.1,13.1,6000.0],["2017-12-15",13.2,13.3,13.2,13.3,3100.0],["2017-12-18",13.0,13.3,13.0,13.05,21300.0],["2017-12-19",13.15,13.2,12.75,12.92,36200.0],["2017-12-20",12.9,13.0,12.9,13.0,2800.0],["2017-12-21",13.15,13.6,13.05,13.48,19500.0],["2017-12-22",13.35,14.3,13.05,14.3,39900.0],["2017-12-26",14.7,14.7,14.0,14.15,41600.0],["2017-12-27",14.25,14.25,14.0,14.05,8400.0],["2017-12-28",14.15,14.15,13.78,13.95,10200.0],["2017-12-29",13.85,14.3,13.85,14.25,7000.0],["2018-01-02",14.25,14.45,14.0,14.1,44900.0],["2018-01-03",14.1,14.38,13.9,14.05,81500.0],["2018-01-04",13.9,14.05,13.35,13.5,24100.0],["2018-01-05",13.65,13.75,13.29,13.55,9600.0],["2018-01-08",13.6,13.85,13.38,13.6,29000.0],["2018-01-09",13.2,14.03,13.05,13.75,6600.0],["2018-01-10",13.5,13.7,13.5,13.65,4400.0],["2018-01-11",13.75,14.1,13.7,14.05,2700.0],["2018-01-12",14.1,14.1,13.58,13.85,2800.0],["2018-01-16",13.8,14.05,13.55,14.0,11100.0],["2018-01-17",14.1,14.1,13.85,14.05,2300.0],["2018-01-18",14.0,14.0,13.8,14.0,3700.0],["2018-01-19",13.88,14.0,13.88,13.9,7000.0],["2018-01-22",13.4,13.9,13.4,13.8,13400.0],["2018-01-23",13.9,14.0,13.75,14.0,22600.0],["2018-01-24",14.0,14.45,13.85,14.45,19100.0],["2018-01-25",14.55,14.74,14.4,14.6,9500.0],["2018-01-26",14.53,14.7,14.1,14.55,6900.0],["2018-01-29",14.45,14.7,14.1,14.1,28900.0],["2018-01-30",14.8,16.49,14.8,15.8,50800.0],["2018-01-31",15.8,16.0,15.5,15.7,42600.0],["2018-02-01",15.6,15.8,15.6,15.7,10800.0],["2018-02-02",15.75,15.85,15.65,15.75,11800.0],["2018-02-05",15.85,15.85,15.5,15.65,7300.0],["2018-02-06",15.65,15.65,15.3,15.4,4000.0],["2018-02-07",15.33,15.4,15.25,15.25,4000.0],["2018-02-08",15.25,15.25,14.95,15.0,12200.0],["2018-02-09",15.1,15.8,15.1,15.65,25200.0],["2018-02-12",15.8,15.85,15.7,15.73,28000.0],["2018-02-13",15.76,15.76,15.75,15.75,800.0],["2018-02-14",15.55,15.7,15.55,15.68,18500.0],["2018-02-15",15.75,15.75,15.5,15.55,2500.0],["2018-02-16",15.75,15.75,15.7,15.7,2400.0],["2018-02-20",15.5,15.65,15.45,15.6,3500.0],["2018-02-21",15.5,15.7,15.5,15.65,3800.0],["2018-02-22",15.75,15.75,15.25,15.53,16500.0],["2018-02-23",15.4,15.5,15.25,15.4,16400.0],["2018-02-26",15.25,15.25,15.15,15.2,2100.0],["2018-02-27",15.1,15.7,15.1,15.6,2800.0],["2018-02-28",14.1,15.9,14.1,15.7,5500.0],["2018-03-01",15.7,15.7,15.7,15.7,0.0],["2018-03-02",15.7,15.7,15.7,15.7,0.0],["2018-03-05",14.34,15.67,14.34,15.55,2900.0],["2018-03-06",15.2,15.4,15.0,15.0,5200.0],["2018-03-07",14.8,15.2,14.8,14.95,4200.0],["2018-03-08",14.75,14.75,14.75,14.75,400.0],["2018-03-09",14.62,14.75,14.5,14.75,10100.0],["2018-03-12",14.9,15.05,14.9,15.02,2400.0],["2018-03-13",14.9,15.35,14.9,15.34,3900.0],["2018-03-14",15.48,15.69,15.11,15.45,2700.0],["2018-03-15",15.5,15.6,15.35,15.6,900.0],["2018-03-16",15.6,15.75,15.6,15.65,2300.0],["2018-03-19",15.73,15.73,15.3,15.3,5500.0],["2018-03-20",15.26,15.3,15.26,15.3,900.0],["2018-03-21",15.3,15.45,15.3,15.35,500.0],["2018-03-22",15.32,15.35,15.15,15.2,1300.0],["2018-03-23",15.24,15.4,15.24,15.25,1000.0],["2018-03-26",15.25,15.25,13.9,14.85,2600.0],["2018-03-27",15.15,15.45,15.15,15.3,4000.0],["2018-03-28",15.22,16.1,15.22,16.1,31800.0],["2018-03-29",15.9,16.45,15.05,15.65,87800.0],["2018-04-02",15.55,15.55,15.45,15.45,2400.0],["2018-04-03",15.15,15.65,15.15,15.45,1900.0],["2018-04-04",15.45,15.45,15.04,15.45,2300.0],["2018-04-05",15.45,15.45,15.45,15.45,0.0],["2018-04-06",14.9,15.15,14.9,15.15,3200.0],["2018-04-09",15.15,15.85,15.12,15.85,19100.0],["2018-04-10",16.05,16.35,16.05,16.35,1800.0],["2018-04-11",16.1,16.65,16.1,16.65,2300.0],["2018-04-12",16.5,16.65,16.35,16.65,1100.0],["2018-04-13",16.4,17.07,16.4,17.07,700.0],["2018-04-16",16.7,16.75,16.35,16.75,5000.0],["2018-04-17",16.5,17.2,16.4,16.7,5100.0],["2018-04-18",16.75,16.75,16.69,16.75,3000.0],["2018-04-19",17.1,17.1,16.58,16.58,2500.0],["2018-04-20",16.7,16.7,16.7,16.7,300.0],["2018-04-23",16.8,17.1,16.8,17.1,5800.0],["2018-04-24",16.9,17.1,16.77,17.05,4200.0],["2018-04-25",17.0,17.45,16.5,16.5,7300.0],["2018-04-26",17.07,17.15,16.5,16.5,2800.0],["2018-04-27",16.95,16.95,16.95,16.95,800.0],["2018-04-30",16.45,16.5,16.35,16.5,12300.0],["2018-05-01",16.18,16.8,16.18,16.35,700.0],["2018-05-02",16.5,16.5,16.25,16.5,2100.0],["2018-05-03",16.7,16.75,16.5,16.65,6200.0],["2018-05-04",16.5,16.65,16.5,16.65,1000.0],["2018-05-07",16.75,16.75,16.4,16.4,19400.0],["2018-05-08",16.7,16.7,16.7,16.7,100.0],["2018-05-09",16.66,16.75,16.5,16.75,1300.0],["2018-05-10",16.8,17.45,16.8,17.45,6200.0],["2018-05-11",16.83,16.83,16.35,16.5,5200.0],["2018-05-14",17.34,17.34,17.09,17.09,700.0],["2018-05-15",17.09,17.09,17.09,17.09,0.0],["2018-05-16",16.95,16.95,16.39,16.5,1900.0],["2018-05-17",16.5,17.0,16.5,17.0,9200.0],["2018-05-18",16.53,16.95,16.53,16.95,1800.0],["2018-05-21",17.0,17.0,16.5,16.9,211300.0],["2018-05-22",17.1,17.1,16.9,16.9,4800.0],["2018-05-23",17.55,18.65,17.3,17.73,48100.0],["2018-05-24",17.85,18.3,17.75,17.98,49700.0],["2018-05-25",18.2,18.24,17.7,18.0,16700.0],["2018-05-29",18.15,18.15,17.48,17.95,42900.0],["2018-05-30",18.0,18.8,17.78,18.4,46500.0],["2018-05-31",18.55,18.55,17.85,18.15,21100.0],["2018-06-01",18.1,18.75,18.1,18.75,16000.0],["2018-06-04",19.05,19.55,18.75,19.25,57500.0],["2018-06-05",19.2,19.55,19.2,19.55,25100.0],["2018-06-06",19.4,19.6,19.1,19.2,9800.0],["2018-06-07",19.3,19.95,19.3,19.65,6700.0],["2018-06-08",19.8,19.96,19.43,19.85,25600.0],["2018-06-11",20.35,21.1,20.0,20.15,94600.0],["2018-06-12",20.35,20.35,19.94,20.08,14000.0],["2018-06-13",19.75,19.95,18.06,19.2,36900.0],["2018-06-14",19.2,19.88,19.2,19.7,30100.0],["2018-06-15",19.65,20.2,19.55,20.1,79100.0],["2018-06-18",20.25,20.65,20.15,20.6,49100.0],["2018-06-19",20.65,20.85,20.15,20.85,14600.0],["2018-06-20",21.0,21.14,20.25,20.65,33300.0],["2018-06-21",20.5,20.65,20.15,20.6,3900.0],["2018-06-22",20.4,20.4,19.9,19.95,21500.0],["2018-06-25",19.35,19.35,18.2,18.55,39800.0],["2018-06-26",18.55,19.12,17.7,17.85,34200.0],["2018-06-27",17.8,18.65,17.3,18.35,59800.0],["2018-06-28",18.0,19.0,18.0,18.8,13100.0],["2018-06-29",18.6,18.95,18.11,18.9,13000.0],["2018-07-02",18.9,19.85,18.35,19.45,26800.0],["2018-07-03",19.45,20.05,19.2,19.75,12500.0],["2018-07-05",19.7,20.5,19.51,20.2,7000.0],["2018-07-06",20.0,20.35,18.9,20.15,10500.0],["2018-07-09",20.0,20.65,19.0,20.3,27400.0],["2018-07-10",20.45,20.8,20.19,20.7,17400.0],["2018-07-11",20.7,21.55,20.63,20.9,58200.0],["2018-07-12",20.9,21.08,20.65,20.9,33300.0],["2018-07-13",20.8,22.25,20.8,21.95,39500.0],["2018-07-16",22.0,22.65,21.6,22.5,61400.0],["2018-07-17",22.5,22.75,22.3,22.65,24700.0],["2018-07-18",22.9,22.9,22.1,22.6,18500.0],["2018-07-19",22.46,22.9,22.46,22.7,19800.0],["2018-07-20",22.8,23.0,22.2,22.8,43200.0],["2018-07-23",22.8,23.2,22.1,22.95,91200.0],["2018-07-24",23.2,23.2,22.01,22.55,36300.0],["2018-07-25",21.9,22.3,21.0,21.9,28400.0],["2018-07-26",22.05,22.95,21.75,22.75,19300.0],["2018-07-27",22.5,23.0,22.2,22.75,22900.0],["2018-07-30",22.9,22.9,22.4,22.75,16000.0],["2018-07-31",22.75,23.0,22.5,22.85,11000.0],["2018-08-01",22.5,23.0,21.33,22.9,27600.0],["2018-08-02",22.85,23.8,22.85,22.86,27800.0],["2018-08-03",23.0,23.7,22.76,23.65,49100.0],["2018-08-06",23.6,23.65,23.1,23.3,52100.0],["2018-08-07",23.3,23.5,23.0,23.25,18900.0],["2018-08-08",23.25,23.7,23.0,23.65,31400.0],["2018-08-09",23.65,23.75,23.53,23.6,24100.0],["2018-08-10",23.7,23.75,23.3,23.65,16000.0],["2018-08-13",23.3,23.3,22.0,22.7,16400.0],["2018-08-14",22.8,22.95,22.05,22.25,17000.0],["2018-08-15",22.08,22.9,22.05,22.85,20600.0],["2018-08-16",23.0,23.9,22.88,23.75,157900.0],["2018-08-17",23.7,24.5,23.19,23.95,91400.0],["2018-08-20",24.15,24.75,24.0,24.58,69800.0],["2018-08-21",24.65,24.75,23.35,24.05,77500.0],["2018-08-22",24.1,25.35,24.03,24.4,41700.0],["2018-08-23",24.3,24.5,23.83,24.5,14900.0],["2018-08-24",24.34,24.75,24.08,24.5,22400.0],["2018-08-27",24.45,24.55,23.45,24.2,31300.0],["2018-08-28",23.85,24.75,23.1,24.75,20900.0],["2018-08-29",24.45,24.5,23.68,23.9,22900.0],["2018-08-30",24.3,24.4,23.65,24.05,14000.0],["2018-08-31",23.95,24.5,23.95,24.48,44100.0],["2018-09-04",24.4,24.45,23.87,23.95,21000.0],["2018-09-05",23.95,24.0,23.35,23.6,11200.0],["2018-09-06",23.47,23.47,22.6,22.8,17100.0],["2018-09-07",22.85,23.0,22.5,22.85,8000.0],["2018-09-10",22.8,23.0,21.7,22.95,41400.0],["2018-09-11",23.0,23.65,22.33,23.25,16300.0],["2018-09-12",23.25,23.35,21.54,22.9,19800.0],["2018-09-13",23.05,23.05,22.1,22.95,6700.0],["2018-09-14",22.9,23.0,21.85,22.85,14500.0],["2018-09-17",22.85,23.2,22.45,22.5,20700.0],["2018-09-18",21.81,22.75,21.62,22.35,10500.0],["2018-09-19",22.56,23.0,21.75,22.25,7100.0],["2018-09-20",22.2,22.2,21.5,22.1,7500.0],["2018-09-21",22.15,22.15,21.55,22.1,9600.0],["2018-09-24",21.95,22.18,21.45,22.1,17300.0],["2018-09-25",21.95,22.65,21.75,22.55,18000.0],["2018-09-26",22.7,22.7,21.46,22.5,9900.0],["2018-09-27",22.5,22.7,21.91,22.7,9200.0],["2018-09-28",22.55,22.95,22.55,22.85,15100.0],["2018-10-01",22.88,22.99,21.77,22.29,18400.0],["2018-10-02",22.23,22.23,20.6,21.1,15700.0],["2018-10-03",21.02,22.1,19.84,22.09,29300.0],["2018-10-04",21.88,22.04,21.32,21.82,30400.0],["2018-10-05",21.73,21.89,21.11,21.68,8800.0],["2018-10-08",21.49,21.8,20.5,21.8,23800.0],["2018-10-09",21.62,21.8,21.12,21.35,18600.0],["2018-10-10",21.16,21.65,20.2,20.49,8000.0],["2018-10-11",20.2,20.75,20.2,20.56,9000.0],["2018-10-12",20.78,21.82,20.23,20.8,8000.0],["2018-10-15",21.07,21.55,20.46,21.53,9900.0],["2018-10-16",21.51,21.64,20.26,21.45,13300.0],["2018-10-17",21.62,21.62,20.54,21.08,9300.0],["2018-10-18",21.6,21.6,20.57,21.01,3100.0],["2018-10-19",20.76,21.23,20.3,20.54,4000.0],["2018-10-22",20.7,21.64,19.51,20.5,16300.0],["2018-10-23",20.1,22.0,19.94,21.53,16200.0],["2018-10-24",21.36,21.9,20.61,20.99,12900.0],["2018-10-25",21.21,21.45,20.99,20.99,11100.0],["2018-10-26",20.99,20.99,20.42,20.81,5700.0],["2018-10-29",21.07,21.96,20.65,20.65,2000.0],["2018-10-30",20.63,20.97,20.45,20.49,14700.0],["2018-10-31",20.5,21.6,20.28,20.71,13000.0],["2018-11-01",21.0,21.81,20.81,21.56,9000.0],["2018-11-02",22.07,23.1,21.59,22.99,23300.0],["2018-11-05",22.46,23.39,22.01,22.71,15600.0],["2018-11-06",22.3,22.87,21.82,22.6,7200.0],["2018-11-07",22.6,23.0,21.04,22.0,14200.0],["2018-11-08",22.13,22.13,21.11,21.59,4900.0],["2018-11-09",21.74,23.98,21.35,22.31,6400.0],["2018-11-12",22.1,22.37,21.31,21.31,9800.0],["2018-11-13",21.1,21.1,20.91,20.98,4500.0],["2018-11-14",20.51,20.75,20.01,20.5,2800.0],["2018-11-15",20.33,20.63,20.33,20.45,700.0],["2018-11-16",20.2,20.31,19.61,19.8,11700.0],["2018-11-19",20.0,20.5,19.75,20.48,6600.0],["2018-11-20",20.13,20.51,20.0,20.43,4400.0],["2018-11-21",20.44,20.85,20.39,20.6,14000.0],["2018-11-23",19.92,20.5,19.75,20.25,7300.0],["2018-11-26",20.21,20.64,20.07,20.25,23700.0],["2018-11-27",20.27,20.84,20.0,20.0,18500.0],["2018-11-28",20.43,21.36,20.21,20.21,23600.0],["2018-11-29",20.3,21.47,20.3,20.87,13800.0],["2018-11-30",20.87,21.42,20.43,20.73,8400.0],["2018-12-03",21.0,21.25,20.42,20.75,4900.0],["2018-12-04",20.75,20.83,20.08,20.59,17400.0],["2018-12-06",20.32,21.25,20.32,20.55,13500.0],["2018-12-07",20.69,20.99,20.45,20.5,2900.0],["2018-12-10",20.73,21.74,19.62,20.86,5300.0],["2018-12-11",21.17,21.75,19.14,20.64,9500.0],["2018-12-12",20.57,20.65,19.95,19.96,21900.0],["2018-12-13",20.41,21.21,19.62,19.62,12900.0],["2018-12-14",19.6,19.6,17.56,19.35,17800.0],["2018-12-17",19.35,20.24,18.87,19.22,6700.0],["2018-12-18",19.56,20.02,19.0,19.0,20900.0],["2018-12-19",19.89,19.89,19.22,19.24,1800.0],["2018-12-20",19.33,19.49,18.34,18.4,12500.0],["2018-12-21",18.78,19.32,17.65,18.93,23000.0],["2018-12-24",18.8,18.8,18.8,18.8,800.0],["2018-12-26",18.6,19.46,18.01,18.8,12500.0],["2018-12-27",18.22,19.0,18.11,18.49,30200.0],["2018-12-28",18.72,18.93,18.12,18.14,15500.0],["2018-12-31",18.28,19.97,18.13,19.02,13400.0],["2019-01-02",19.0,19.67,19.0,19.47,10900.0],["2019-01-03",19.43,19.98,18.73,19.24,28500.0],["2019-01-04",19.4,20.0,19.0,19.39,27100.0],["2019-01-07",19.5,20.36,19.0,20.14,26300.0],["2019-01-08",20.43,20.44,19.3,19.9,10600.0],["2019-01-09",19.83,20.35,19.36,19.81,11800.0],["2019-01-10",19.79,21.29,19.7,20.91,22500.0],["2019-01-11",20.96,21.52,19.83,21.43,17900.0],["2019-01-14",21.44,21.56,20.35,20.78,24800.0],["2019-01-15",20.78,21.74,20.47,21.09,25600.0],["2019-01-16",20.96,22.12,20.96,22.07,10700.0],["2019-01-17",21.91,22.0,21.0,21.57,8700.0],["2019-01-18",21.5,22.27,21.4,21.76,15500.0],["2019-01-22",21.86,21.94,21.19,21.7,20500.0],["2019-01-23",21.69,22.25,21.28,22.0,24000.0],["2019-01-24",22.04,22.04,19.5,21.64,39200.0],["2019-01-25",21.83,22.0,20.65,21.44,27400.0],["2019-01-28",21.4,22.11,21.0,21.9,19300.0],["2019-01-29",21.95,22.05,21.06,22.0,16300.0],["2019-01-30",22.0,22.05,20.48,21.97,14700.0],["2019-01-31",21.99,22.64,21.53,22.4,32400.0],["2019-02-01",22.4,23.35,22.11,23.25,32600.0],["2019-02-04",23.04,24.0,22.58,23.99,18100.0],["2019-02-05",23.5,24.25,21.21,23.51,51200.0],["2019-02-06",23.5,24.4,23.5,23.82,69400.0],["2019-02-07",23.8,24.24,23.5,24.1,20600.0],["2019-02-08",24.08,24.22,23.48,23.87,50200.0],["2019-02-11",23.72,23.72,22.61,22.85,24000.0],["2019-02-12",23.03,24.52,22.83,24.0,85200.0],["2019-02-13",24.46,24.49,24.0,24.36,21300.0],["2019-02-14",24.37,24.37,24.0,24.0,36600.0],["2019-02-15",24.0,24.49,23.91,24.08,34300.0],["2019-02-19",24.2,24.49,23.32,23.86,49300.0],["2019-02-20",23.61,23.9,23.38,23.82,12600.0],["2019-02-21",23.7,24.19,23.32,23.76,21400.0],["2019-02-22",23.99,23.99,23.31,23.61,19100.0],["2019-02-25",23.83,23.83,22.02,22.75,42400.0],["2019-02-26",22.83,23.55,22.6,22.79,21100.0],["2019-02-27",22.64,23.22,22.48,22.9,31300.0],["2019-02-28",22.72,23.19,22.64,23.0,11700.0],["2019-03-01",23.01,23.9,22.75,23.0,34300.0],["2019-03-04",23.09,23.57,22.91,23.36,18100.0],["2019-03-05",23.2,23.64,23.0,23.3,12700.0],["2019-03-06",23.3,23.59,23.0,23.18,16700.0],["2019-03-07",22.85,23.46,22.85,23.13,17000.0],["2019-03-08",23.27,23.27,23.0,23.2,10600.0],["2019-03-11",23.15,23.9,23.02,23.15,28400.0],["2019-03-12",23.18,23.18,22.51,22.57,31800.0],["2019-03-13",22.68,23.03,22.67,22.99,10200.0],["2019-03-14",22.81,22.97,22.56,22.75,10000.0],["2019-03-15",22.76,23.14,22.75,22.97,28900.0],["2019-03-18",22.96,23.44,22.77,23.33,16100.0],["2019-03-19",23.3,23.52,23.25,23.26,9100.0],["2019-03-20",23.26,23.5,23.25,23.25,8700.0],["2019-03-21",23.3,23.56,23.18,23.31,11800.0],["2019-03-22",23.49,23.98,23.25,23.52,7900.0],["2019-03-25",23.4,23.8,22.87,23.5,59700.0],["2019-03-26",23.5,24.0,22.7,22.98,11500.0],["2019-03-27",22.93,22.93,22.1,22.6,30200.0],["2019-03-28",22.48,22.89,22.32,22.72,7800.0],["2019-03-29",22.67,23.24,22.62,22.98,15200.0],["2019-04-01",22.94,23.1,22.52,22.85,18900.0],["2019-04-02",22.81,22.94,22.5,22.89,16100.0],["2019-04-03",22.9,23.23,22.75,23.18,22600.0],["2019-04-04",23.1,23.77,23.1,23.61,12700.0],["2019-04-05",23.57,24.05,23.57,23.88,4900.0],["2019-04-08",23.8,24.54,23.28,23.6,28500.0],["2019-04-09",23.6,24.24,23.38,23.81,15100.0],["2019-04-10",23.91,24.25,23.54,23.8,7900.0],["2019-04-11",23.8,24.23,23.63,24.11,6000.0],["2019-04-12",23.73,24.24,23.73,24.2,8000.0],["2019-04-15",24.04,24.23,23.56,23.75,14600.0],["2019-04-16",23.75,23.97,23.02,23.8,24100.0],["2019-04-17",23.72,24.22,23.4,23.95,23100.0],["2019-04-18",24.24,24.5,24.0,24.2,18300.0],["2019-04-22",24.05,24.25,23.95,24.24,6900.0],["2019-04-23",24.05,24.5,24.05,24.5,15000.0],["2019-04-24",24.5,24.5,24.29,24.34,12000.0],["2019-04-25",24.34,24.75,24.31,24.38,26500.0],["2019-04-26",24.28,24.5,23.96,24.5,26300.0],["2019-04-29",24.22,25.26,24.07,24.75,26700.0],["2019-04-30",24.64,25.0,23.05,23.05,44700.0],["2019-05-01",23.29,24.08,23.29,23.96,14800.0],["2019-05-02",23.93,24.13,23.42,24.1,8300.0],["2019-05-03",23.95,24.35,23.57,24.13,8100.0],["2019-05-06",23.89,24.36,23.45,23.58,15900.0],["2019-05-07",23.5,23.91,23.37,23.77,17400.0],["2019-05-08",23.8,24.08,23.5,23.84,13700.0],["2019-05-09",23.63,24.29,23.62,24.1,25700.0],["2019-05-10",24.1,24.33,23.54,24.27,21700.0],["2019-05-13",23.84,24.36,23.84,24.18,15300.0],["2019-05-14",24.19,24.35,23.82,24.22,12000.0],["2019-05-15",24.08,24.35,23.73,24.21,11800.0],["2019-05-16",24.35,24.5,23.84,24.35,20000.0],["2019-05-17",23.93,24.4,23.93,24.3,5800.0],["2019-05-20",24.1,24.33,23.84,24.02,17000.0],["2019-05-21",24.2,24.3,23.84,24.11,14800.0],["2019-05-22",24.89,26.96,24.5,25.1,87300.0],["2019-05-23",25.17,25.81,24.83,25.3,54800.0],["2019-05-24",25.59,25.89,24.27,24.9,38300.0],["2019-05-28",25.0,25.34,24.75,25.0,45600.0],["2019-05-29",24.8,25.18,24.4,24.59,18500.0],["2019-05-30",24.83,24.9,24.34,24.9,27500.0],["2019-05-31",24.8,24.8,24.4,24.8,19700.0],["2019-06-03",24.72,25.2,24.12,24.85,37300.0],["2019-06-04",24.85,25.2,24.47,24.77,43700.0],["2019-06-05",24.96,25.2,24.73,25.0,40400.0],["2019-06-06",24.9,25.15,24.39,24.89,26000.0],["2019-06-07",25.15,25.72,24.76,25.01,34900.0],["2019-06-10",25.25,25.26,24.42,24.42,32800.0],["2019-06-11",24.13,24.87,23.9,24.05,25000.0],["2019-06-12",23.89,24.94,23.61,24.64,38200.0],["2019-06-13",24.74,24.95,24.5,24.75,66100.0],["2019-06-14",24.54,25.15,24.4,25.0,46100.0],["2019-06-17",24.89,26.21,24.85,25.34,92200.0],["2019-06-18",25.4,27.0,25.4,26.43,76900.0],["2019-06-19",26.27,26.95,26.0,26.5,26400.0],["2019-06-20",26.61,26.95,26.13,26.13,14300.0],["2019-06-21",26.23,26.74,24.91,25.98,64800.0],["2019-06-24",26.0,26.34,25.25,25.5,27300.0],["2019-06-25",25.68,25.74,25.21,25.59,16300.0],["2019-06-26",25.74,25.74,25.19,25.68,18000.0],["2019-06-27",25.65,25.75,25.33,25.75,35900.0],["2019-06-28",25.58,26.34,25.25,25.59,885800.0],["2019-07-01",25.78,26.48,25.41,25.75,84600.0],["2019-07-02",25.5,26.27,25.5,26.0,45300.0],["2019-07-03",26.06,26.47,25.79,25.82,22700.0],["2019-07-05",25.82,26.01,25.13,25.65,25300.0],["2019-07-08",25.76,25.98,25.5,25.5,55500.0],["2019-07-09",25.43,25.69,25.25,25.5,46400.0],["2019-07-10",25.57,25.65,24.88,25.0,35900.0],["2019-07-11",25.01,25.49,25.0,25.12,34000.0],["2019-07-12",25.25,25.45,24.38,25.3,38200.0],["2019-07-15",25.37,25.57,24.55,24.84,25800.0],["2019-07-16",24.88,25.15,24.77,24.98,17600.0],["2019-07-17",25.07,25.07,24.61,24.99,29200.0],["2019-07-18",24.97,25.05,24.36,24.51,23100.0],["2019-07-19",24.42,24.9,23.69,24.08,29900.0],["2019-07-22",24.08,24.45,23.04,23.99,59800.0],["2019-07-23",23.9,24.09,23.49,23.65,24900.0],["2019-07-24",23.51,23.98,23.22,23.73,41600.0],["2019-07-25",23.74,23.89,23.31,23.53,44300.0],["2019-07-26",23.48,23.71,22.92,23.56,34900.0],["2019-07-29",23.38,23.61,23.1,23.36,51500.0],["2019-07-30",23.35,23.85,23.12,23.6,45800.0],["2019-07-31",23.5,24.25,23.39,23.82,50500.0],["2019-08-01",23.65,24.09,22.92,23.08,28400.0],["2019-08-02",23.39,23.39,22.21,23.02,19100.0],["2019-08-05",22.8,23.19,22.57,22.63,20000.0],["2019-08-06",23.28,23.75,22.52,22.77,22500.0],["2019-08-07",22.75,22.99,22.67,22.75,9400.0],["2019-08-08",22.86,23.4,22.75,23.02,16500.0],["2019-08-09",23.02,23.25,22.75,23.0,24400.0],["2019-08-12",22.91,23.21,22.76,22.88,10500.0],["2019-08-13",22.98,23.16,22.8,22.89,9500.0],["2019-08-14",22.8,23.7,21.55,23.36,36600.0],["2019-08-15",23.3,23.77,23.21,23.35,71100.0],["2019-08-16",23.44,23.44,22.01,22.13,27700.0],["2019-08-19",22.12,23.23,22.12,23.02,20900.0],["2019-08-20",22.8,23.17,22.35,22.47,16200.0],["2019-08-21",22.64,22.64,21.75,22.11,20700.0],["2019-08-22",22.11,22.57,21.55,22.35,30300.0],["2019-08-23",22.27,22.6,21.23,21.5,18200.0],["2019-08-26",21.14,22.36,21.14,22.3,18600.0],["2019-08-27",22.4,22.57,21.93,22.03,23600.0],["2019-08-28",21.98,23.0,21.98,22.74,15400.0],["2019-08-29",22.84,23.2,22.8,22.8,5400.0],["2019-08-30",22.9,23.48,22.64,23.23,21100.0],["2019-09-03",23.0,23.43,22.92,23.1,16900.0],["2019-09-04",23.24,23.53,22.92,23.18,11700.0],["2019-09-05",23.18,23.2,22.73,22.98,27300.0],["2019-09-06",20.87,23.12,20.66,22.15,10300.0],["2019-09-09",22.3,22.91,22.19,22.28,11100.0],["2019-09-10",22.38,23.05,21.9,22.76,23200.0],["2019-09-11",22.96,23.05,22.86,23.0,36800.0],["2019-09-12",23.0,23.0,22.66,23.0,18200.0],["2019-09-13",22.98,23.04,22.92,23.0,44700.0],["2019-09-16",22.95,23.0,22.16,22.37,21700.0],["2019-09-17",22.36,22.93,22.02,22.73,27800.0],["2019-09-18",23.0,23.0,22.34,22.66,14800.0],["2019-09-19",22.75,23.48,22.39,23.34,22300.0],["2019-09-20",23.41,23.88,23.05,23.54,64900.0],["2019-09-23",23.31,24.0,23.16,23.95,33000.0],["2019-09-24",23.99,24.55,23.75,24.52,39100.0],["2019-09-25",24.51,25.29,24.15,24.88,20900.0],["2019-09-26",24.88,25.5,24.32,25.06,25700.0],["2019-09-27",25.16,25.51,24.8,24.83,13400.0],["2019-09-30",25.04,26.11,25.04,25.61,88500.0],["2019-10-01",25.68,26.13,25.17,25.41,44300.0],["2019-10-02",25.36,26.05,25.21,25.61,15600.0],["2019-10-03",25.59,25.93,25.24,25.8,17600.0],["2019-10-04",25.8,26.36,25.5,25.95,27300.0],["2019-10-07",25.82,27.41,25.71,26.62,38400.0],["2019-10-08",26.54,26.7,25.92,25.99,17200.0],["2019-10-09",26.13,26.26,25.55,26.05,16100.0],["2019-10-10",26.4,26.45,25.76,26.2,31100.0],["2019-10-11",26.24,27.18,26.23,26.67,52600.0],["2019-10-14",26.62,27.0,25.96,26.19,7400.0],["2019-10-15",26.22,26.41,26.05,26.1,15700.0],["2019-10-16",26.11,26.36,25.88,26.35,18300.0],["2019-10-17",26.31,26.68,25.97,26.16,25600.0],["2019-10-18",25.98,26.78,25.84,26.43,16100.0],["2019-10-21",26.67,26.75,26.09,26.64,15400.0],["2019-10-22",26.55,26.61,25.71,26.27,13000.0],["2019-10-23",28.09,29.29,27.0,29.18,67100.0],["2019-10-24",29.44,30.0,29.3,29.88,37200.0],["2019-10-25",29.82,30.24,29.24,30.0,32500.0],["2019-10-28",30.23,30.35,29.92,30.27,24600.0],["2019-10-29",30.27,30.94,29.87,30.87,26400.0],["2019-10-30",30.95,31.41,30.85,31.05,32100.0],["2019-10-31",31.32,31.5,30.76,31.34,90100.0],["2019-11-01",31.32,31.5,29.55,29.77,27000.0],["2019-11-04",29.8,30.47,29.55,30.08,33800.0],["2019-11-05",30.09,31.14,30.07,30.6,25500.0],["2019-11-06",30.75,31.49,30.28,31.15,41000.0],["2019-11-07",31.3,31.67,30.58,30.8,14900.0],["2019-11-08",30.8,31.21,30.36,30.56,30000.0],["2019-11-11",30.53,30.75,30.18,30.43,16100.0],["2019-11-12",30.53,31.73,30.53,31.18,47400.0],["2019-11-13",31.38,32.36,30.92,31.62,40300.0],["2019-11-14",31.59,31.96,31.04,31.56,40500.0],["2019-11-15",31.78,31.9,31.06,31.79,16700.0],["2019-11-18",31.7,32.06,31.62,31.89,15200.0],["2019-11-19",32.0,32.11,31.5,31.89,15300.0],["2019-11-20",31.93,32.79,31.47,32.08,33400.0],["2019-11-21",32.3,32.64,31.71,32.01,13800.0],["2019-11-22",32.1,32.85,31.57,32.58,25100.0],["2019-11-25",32.18,33.55,32.18,33.49,19000.0],["2019-11-26",33.5,33.99,33.13,33.45,28400.0],["2019-11-27",33.47,33.58,33.0,33.31,24900.0],["2019-11-29",33.3,33.48,31.26,32.79,8100.0],["2019-12-02",32.76,33.23,32.5,32.8,19700.0],["2019-12-03",32.69,32.69,32.29,32.63,8500.0],["2019-12-04",32.73,33.25,32.41,32.79,18400.0],["2019-12-05",32.58,33.56,32.55,33.23,23700.0],["2019-12-06",32.74,34.18,32.74,33.58,48400.0],["2019-12-09",33.58,33.76,33.0,33.22,15700.0],["2019-12-10",33.38,33.38,32.9,33.06,16400.0],["2019-12-11",32.84,32.99,32.78,32.88,16300.0],["2019-12-12",33.02,33.05,32.53,32.89,16700.0],["2019-12-13",32.71,32.87,32.15,32.26,24100.0],["2019-12-16",32.3,32.82,32.15,32.31,17900.0],["2019-12-17",32.55,32.55,32.29,32.42,9500.0],["2019-12-18",32.2,32.59,31.88,32.47,16900.0],["2019-12-19",32.72,32.72,32.0,32.47,16700.0],["2019-12-20",32.49,32.61,32.12,32.35,29200.0],["2019-12-23",32.2,32.39,31.83,32.39,15900.0],["2019-12-24",32.3,32.62,32.3,32.36,5900.0],["2019-12-26",32.39,32.61,32.23,32.46,7000.0],["2019-12-27",32.42,32.42,31.59,31.83,11800.0],["2019-12-30",31.56,32.05,31.52,31.97,10600.0],["2019-12-31",31.78,32.16,31.66,31.86,14200.0],["2020-01-02",31.94,32.2,31.25,31.63,17000.0],["2020-01-03",31.07,31.6,30.3,31.4,18400.0],["2020-01-06",31.35,31.64,30.0,31.46,14800.0],["2020-01-07",31.23,31.62,30.95,31.4,20600.0],["2020-01-08",31.3,31.63,31.18,31.28,11100.0],["2020-01-09",31.32,32.09,31.19,31.25,16100.0],["2020-01-10",31.25,31.6,30.94,31.15,10700.0],["2020-01-13",31.5,31.52,30.96,31.5,14400.0],["2020-01-14",31.46,31.74,31.14,31.14,10800.0],["2020-01-15",31.28,31.75,31.03,31.67,12400.0],["2020-01-16",31.71,32.99,31.7,32.72,34000.0],["2020-01-17",32.8,32.8,32.12,32.37,17100.0],["2020-01-21",32.45,33.18,31.61,32.25,23100.0],["2020-01-22",32.33,32.59,32.1,32.56,62500.0],["2020-01-23",32.49,32.87,32.41,32.42,21400.0],["2020-01-24",32.64,32.86,32.32,32.44,8700.0],["2020-01-27",32.12,32.6,31.91,32.11,6800.0],["2020-01-28",32.16,32.58,31.95,32.27,6700.0],["2020-01-29",32.27,32.7,31.46,31.5,10700.0],["2020-01-30",31.36,31.65,30.07,30.18,16100.0],["2020-01-31",30.8,32.67,29.99,30.6,51000.0],["2020-02-03",30.69,31.83,30.65,30.7,15900.0],["2020-02-04",30.87,31.42,30.48,30.48,22500.0],["2020-02-05",30.59,32.58,29.91,30.82,19900.0],["2020-02-06",30.84,32.98,30.84,32.9,28700.0],["2020-02-07",32.6,32.98,31.22,32.29,37700.0],["2020-02-10",32.02,32.31,31.51,32.21,6600.0],["2020-02-11",32.24,32.42,31.4,31.65,12000.0],["2020-02-12",31.74,31.95,30.55,31.6,10600.0],["2020-02-13",31.45,32.41,30.29,32.21,12000.0],["2020-02-14",32.19,32.41,31.5,32.15,9800.0],["2020-02-18",32.13,32.13,31.75,31.75,3700.0],["2020-02-19",32.22,32.22,31.2,31.32,21300.0],["2020-02-20",31.31,31.74,30.67,31.42,7800.0],["2020-02-21",31.38,31.99,31.04,31.04,10400.0],["2020-02-24",30.72,30.93,30.07,30.26,11200.0],["2020-02-25",30.26,30.46,30.15,30.26,23500.0],["2020-02-26",30.62,30.86,30.0,30.72,43600.0],["2020-02-27",30.41,31.41,27.83,28.72,54400.0],["2020-02-28",28.14,29.38,28.14,28.89,20200.0],["2020-03-02",28.81,31.28,28.78,31.28,33000.0],["2020-03-03",31.16,31.52,30.18,31.32,29400.0],["2020-03-04",31.52,32.93,30.81,32.93,13400.0],["2020-03-05",32.26,33.0,29.03,30.84,28800.0],["2020-03-06",30.78,32.25,30.42,31.23,26400.0],["2020-03-09",30.37,30.59,28.0,28.7,24100.0],["2020-03-10",29.23,29.5,26.52,29.07,37800.0],["2020-03-11",27.4,28.88,26.22,27.83,22900.0],["2020-03-12",26.62,27.22,23.43,25.01,26000.0],["2020-03-13",25.86,26.58,23.77,25.95,35300.0],["2020-03-16",23.65,25.77,21.38,22.3,40100.0],["2020-03-17",22.71,28.17,21.77,28.0,35400.0],["2020-03-18",26.26,26.26,16.5,20.26,79900.0],["2020-03-19",20.56,25.88,17.25,25.0,33600.0],["2020-03-20",24.76,26.39,21.9,26.39,72800.0],["2020-03-23",26.53,27.7,20.63,26.58,39500.0],["2020-03-24",26.29,27.98,24.48,27.98,27300.0],["2020-03-25",27.68,27.68,24.91,26.94,44800.0],["2020-03-26",26.9,27.35,25.26,27.35,35800.0],["2020-03-27",26.16,27.98,25.32,25.36,24400.0],["2020-03-30",26.4,27.42,24.78,26.25,18100.0],["2020-03-31",26.1,27.72,25.7,26.5,93300.0],["2020-04-01",26.92,26.92,23.27,24.3,29100.0],["2020-04-02",24.17,27.15,23.25,25.43,29700.0],["2020-04-03",25.64,26.09,24.2,24.82,21200.0],["2020-04-06",25.39,26.86,25.3,26.4,21300.0],["2020-04-07",26.9,26.92,24.11,25.68,23600.0],["2020-04-08",25.8,26.21,23.73,26.04,17100.0],["2020-04-09",25.64,26.85,24.96,26.85,9400.0],["2020-04-13",26.31,26.86,25.79,26.55,46300.0],["2020-04-14",26.86,26.92,26.16,26.2,13300.0],["2020-04-15",25.55,25.55,24.22,24.5,33100.0],["2020-04-16",24.46,24.47,23.45,24.24,31300.0],["2020-04-17",24.8,26.68,24.0,26.49,22000.0],["2020-04-20",25.46,26.87,25.46,26.0,14200.0],["2020-04-21",25.74,26.45,25.51,26.32,12000.0],["2020-04-22",26.05,26.56,26.05,26.32,8100.0],["2020-04-23",26.06,26.96,26.04,26.96,37500.0],["2020-04-24",26.59,26.92,26.34,26.76,6000.0],["2020-04-27",26.67,27.1,26.44,27.1,22600.0],["2020-04-28",27.1,28.29,26.95,27.66,22100.0],["2020-04-29",28.0,31.77,27.4,28.67,29900.0],["2020-04-30",28.01,30.01,27.81,28.09,10900.0],["2020-05-01",27.36,29.49,26.23,28.89,45300.0],["2020-05-04",28.45,28.49,26.96,27.99,15800.0],["2020-05-05",27.71,27.75,25.93,26.21,13400.0],["2020-05-06",26.4,28.53,25.49,27.72,32600.0],["2020-05-07",28.15,29.76,27.4,27.42,13400.0],["2020-05-08",28.14,29.64,27.91,28.27,16800.0],["2020-05-11",28.14,29.24,27.56,28.74,34800.0],["2020-05-12",28.91,29.63,26.52,26.77,34700.0],["2020-05-13",26.77,27.04,25.49,26.64,30000.0],["2020-05-14",26.14,26.89,25.58,26.51,9100.0],["2020-05-15",26.37,26.91,25.76,26.4,10600.0],["2020-05-18",26.73,28.34,26.73,27.23,34700.0],["2020-05-19",26.89,27.87,26.29,26.29,27800.0],["2020-05-20",27.08,27.6,24.96,27.34,25300.0],["2020-05-21",27.75,27.75,24.5,24.7,71600.0],["2020-05-22",25.13,25.97,24.61,25.4,65700.0],["2020-05-26",26.12,26.13,24.75,25.05,93000.0],["2020-05-27",25.21,26.15,24.84,25.55,66700.0],["2020-05-28",25.63,25.81,25.31,25.5,49300.0],["2020-05-29",25.36,25.67,24.78,25.04,19000.0],["2020-06-01",25.2,25.89,24.75,24.75,25200.0],["2020-06-02",24.85,25.85,24.75,25.09,25900.0],["2020-06-03",25.49,25.96,25.22,25.22,15900.0],["2020-06-04",25.17,25.67,25.0,25.16,20500.0],["2020-06-05",25.84,26.63,25.55,26.15,27700.0],["2020-06-08",26.44,28.3,26.25,28.12,21100.0],["2020-06-09",27.63,28.25,26.76,26.76,9800.0],["2020-06-10",26.42,27.66,25.96,25.96,14800.0],["2020-06-11",25.41,26.39,24.88,25.3,28500.0],["2020-06-12",26.08,26.08,24.63,25.35,28300.0],["2020-06-15",25.15,26.08,25.08,26.08,11900.0],["2020-06-16",26.26,26.8,25.95,26.8,13900.0],["2020-06-17",26.62,27.0,24.85,25.3,24100.0],["2020-06-18",25.22,25.56,24.5,24.73,42600.0],["2020-06-19",25.08,25.45,24.01,24.36,59100.0],["2020-06-22",24.32,24.78,24.1,24.26,44500.0],["2020-06-23",24.41,24.98,24.05,24.25,26600.0],["2020-06-24",24.08,24.52,23.46,23.46,21100.0],["2020-06-25",23.44,23.85,23.43,23.75,9500.0],["2020-06-26",23.53,23.89,22.87,23.05,134000.0],["2020-06-29",23.24,25.62,23.24,25.62,17300.0],["2020-06-30",25.24,26.01,24.78,25.86,62200.0],["2020-07-01",25.95,26.0,24.95,25.21,12100.0],["2020-07-02",25.42,25.42,24.8,25.27,10000.0],["2020-07-06",25.48,25.78,24.78,25.66,17000.0],["2020-07-07",25.44,25.8,24.61,24.61,15500.0],["2020-07-08",24.83,24.98,23.81,24.37,10100.0],["2020-07-09",24.46,24.46,23.25,23.68,14200.0],["2020-07-10",23.48,24.47,23.25,24.2,7900.0],["2020-07-13",24.31,26.41,24.31,25.54,18000.0],["2020-07-14",25.78,26.13,25.21,25.88,10300.0],["2020-07-15",26.31,28.52,26.22,27.32,41800.0],["2020-07-16",27.77,27.77,25.76,26.96,24800.0],["2020-07-17",26.63,27.34,26.06,26.06,18200.0],["2020-07-20",26.23,27.8,26.23,27.7,19300.0],["2020-07-21",28.06,28.07,26.55,27.08,18500.0],["2020-07-22",27.44,28.7,27.31,28.23,27600.0],["2020-07-23",28.5,29.46,27.93,29.03,26100.0],["2020-07-24",29.05,30.31,26.15,30.06,26500.0],["2020-07-27",30.3,30.55,29.39,30.55,15700.0],["2020-07-28",30.45,30.45,29.09,29.49,25900.0],["2020-07-29",29.49,29.66,28.53,29.0,10300.0],["2020-07-30",28.71,28.89,27.33,28.69,10700.0],["2020-07-31",28.8,28.97,27.0,27.9,15600.0],["2020-08-03",28.46,29.03,27.45,28.0,15600.0],["2020-08-04",28.42,28.55,27.82,28.19,6600.0],["2020-08-05",28.55,28.66,26.69,28.6,18500.0],["2020-08-06",28.16,28.23,27.79,28.2,2400.0],["2020-08-07",28.18,28.7,27.85,28.2,17000.0],["2020-08-10",27.94,28.67,27.75,27.75,16900.0],["2020-08-11",28.15,29.1,27.8,27.86,32000.0],["2020-08-12",27.86,28.75,26.98,28.74,27300.0],["2020-08-13",28.75,29.25,28.44,29.25,29400.0],["2020-08-14",29.25,30.3,29.25,30.3,35200.0],["2020-08-17",30.4,31.0,30.28,30.8,23100.0],["2020-08-18",30.79,31.0,30.01,30.76,19500.0],["2020-08-19",30.97,31.04,30.64,30.78,12400.0],["2020-08-20",30.7,31.0,30.09,30.8,16900.0],["2020-08-21",30.7,30.75,29.36,29.63,24700.0],["2020-08-24",30.02,30.02,28.57,29.23,7400.0],["2020-08-25",29.35,30.35,28.88,29.1,14400.0],["2020-08-26",29.27,29.85,28.8,29.67,14600.0],["2020-08-27",29.52,29.73,27.76,29.73,29400.0],["2020-08-28",29.24,30.19,28.7,29.35,11200.0],["2020-08-31",29.09,29.97,28.84,29.41,37300.0],["2020-09-01",29.52,29.76,29.14,29.45,8200.0],["2020-09-02",29.34,30.77,29.34,30.5,13500.0],["2020-09-03",29.24,30.26,29.13,29.46,5100.0],["2020-09-04",29.76,29.76,28.43,29.07,5400.0],["2020-09-08",28.64,29.83,28.32,28.52,5100.0],["2020-09-09",28.5,29.27,28.5,28.5,12100.0],["2020-09-10",28.25,28.77,28.25,28.48,4600.0],["2020-09-11",28.69,28.9,28.38,28.54,8000.0],["2020-09-14",28.62,29.2,28.18,29.2,21200.0],["2020-09-15",29.08,29.31,28.85,29.11,13100.0],["2020-09-16",29.12,29.73,29.0,29.44,13500.0],["2020-09-17",29.6,30.24,28.75,29.9,298000.0],["2020-09-18",30.29,31.45,29.1,29.76,31200.0],["2020-09-21",29.22,30.91,28.56,29.4,20100.0],["2020-09-22",30.11,30.12,29.0,29.76,14500.0],["2020-09-23",29.24,29.37,28.96,29.05,21600.0],["2020-09-24",29.05,29.54,28.9,29.29,7700.0],["2020-09-25",29.1,29.73,29.1,29.18,7200.0],["2020-09-28",29.63,30.25,29.63,29.63,10400.0],["2020-09-29",29.4,29.56,29.3,29.3,6500.0],["2020-09-30",29.44,29.47,29.1,29.3,48200.0],["2020-10-01",29.48,29.9,29.05,29.39,21900.0],["2020-10-02",29.05,29.49,29.05,29.06,8000.0],["2020-10-05",29.11,29.54,29.1,29.31,8700.0],["2020-10-06",29.49,29.63,29.05,29.05,12000.0],["2020-10-07",29.05,29.35,28.7,28.9,25400.0],["2020-10-08",28.98,29.33,28.76,28.78,10500.0],["2020-10-09",29.06,29.39,28.51,29.09,7400.0],["2020-10-12",29.14,29.15,28.5,28.68,7400.0],["2020-10-13",28.59,28.59,27.85,28.32,5700.0],["2020-10-14",28.26,28.6,28.01,28.1,34000.0],["2020-10-15",27.51,28.78,27.51,28.4,7800.0],["2020-10-16",28.25,28.67,28.25,28.51,4300.0],["2020-10-19",28.57,28.89,27.55,27.55,3800.0],["2020-10-20",27.9,27.9,27.45,27.47,6900.0],["2020-10-21",27.03,27.36,27.03,27.2,6300.0],["2020-10-22",26.69,27.77,26.69,27.41,10500.0],["2020-10-23",27.42,27.51,26.75,27.09,18200.0],["2020-10-26",27.09,27.63,26.94,27.5,10100.0],["2020-10-27",28.8,28.8,27.5,27.56,7900.0],["2020-10-28",26.94,29.85,26.05,29.84,24700.0],["2020-10-29",29.81,31.25,29.63,31.0,20500.0],["2020-10-30",30.84,31.4,30.75,30.91,26300.0],["2020-11-02",31.03,31.38,31.03,31.28,8200.0],["2020-11-03",31.4,31.5,30.9,31.48,85900.0],["2020-11-04",31.15,31.15,29.71,30.4,10400.0],["2020-11-05",30.7,31.5,30.28,31.35,23200.0],["2020-11-06",31.44,31.5,30.49,30.5,8400.0],["2020-11-09",31.3,31.88,29.94,30.43,20300.0],["2020-11-10",30.86,32.78,30.46,32.17,69700.0],["2020-11-11",32.15,32.34,31.4,32.19,18700.0],["2020-11-12",32.15,32.43,31.82,31.97,18900.0],["2020-11-13",32.0,32.3,31.76,32.02,10800.0],["2020-11-16",32.41,32.9,32.39,32.9,20500.0],["2020-11-17",32.37,33.76,32.0,32.92,43900.0],["2020-11-18",33.16,33.54,31.75,32.0,10800.0],["2020-11-19",32.03,32.03,30.0,30.7,42300.0],["2020-11-20",30.39,31.64,30.12,31.03,26900.0],["2020-11-23",32.0,32.09,31.74,31.86,5700.0],["2020-11-24",31.64,33.27,31.6,32.34,19200.0],["2020-11-25",32.46,32.46,31.57,31.57,9300.0],["2020-11-27",31.62,31.84,31.6,31.78,3700.0],["2020-11-30",31.56,31.98,31.56,31.7,7400.0],["2020-12-01",32.0,32.01,31.29,31.4,7600.0],["2020-12-02",31.39,31.63,31.1,31.39,14300.0],["2020-12-03",31.13,31.96,31.13,31.7,6900.0],["2020-12-04",32.05,32.95,32.05,32.45,9000.0],["2020-12-07",32.76,34.02,32.33,33.7,53800.0],["2020-12-08",34.04,36.1,32.88,35.92,115200.0],["2020-12-09",36.2,36.4,34.13,34.52,58400.0],["2020-12-10",34.48,35.5,34.07,34.36,31200.0],["2020-12-11",34.44,35.24,33.9,34.24,32500.0],["2020-12-14",34.34,35.25,34.09,34.72,21300.0],["2020-12-15",35.18,36.49,34.78,35.89,44100.0],["2020-12-16",35.61,35.8,34.51,34.73,27600.0],["2020-12-17",34.8,35.5,34.8,35.16,15300.0],["2020-12-18",35.07,35.5,34.11,34.11,46400.0],["2020-12-21",33.37,33.73,33.02,33.7,17300.0],["2020-12-22",33.6,33.98,33.5,33.73,8300.0],["2020-12-23",33.74,34.0,32.65,33.28,48300.0],["2020-12-24",33.43,33.47,32.26,33.03,8900.0],["2020-12-28",34.62,34.62,32.8,33.96,14200.0],["2020-12-29",34.2,34.27,33.49,34.13,19800.0],["2020-12-30",34.2,34.2,33.3,33.61,54000.0],["2020-12-31",33.53,35.2,33.53,34.68,33100.0],["2021-01-04",35.11,35.35,33.44,34.17,18300.0],["2021-01-05",34.3,35.16,34.3,34.9,26500.0],["2021-01-06",35.08,35.8,32.54,34.89,62600.0],["2021-01-07",35.0,35.29,34.16,34.94,20100.0],["2021-01-08",35.0,35.55,34.41,34.62,7100.0],["2021-01-11",34.19,34.55,33.59,34.05,15200.0],["2021-01-12",34.35,34.35,33.79,34.0,17200.0],["2021-01-13",34.14,34.14,33.26,33.49,11800.0],["2021-01-14",33.71,34.64,33.67,33.87,12800.0],["2021-01-15",33.49,35.5,32.96,35.4,75100.0],["2021-01-19",36.15,36.7,35.32,36.7,66800.0],["2021-01-20",36.96,37.0,36.33,36.7,28300.0],["2021-01-21",36.5,37.0,36.5,36.8,17000.0],["2021-01-22",36.35,37.42,36.31,37.42,20100.0],["2021-01-25",37.15,37.65,37.01,37.1,27000.0],["2021-01-26",37.25,37.25,35.71,36.01,29400.0],["2021-01-27",35.45,35.72,34.54,35.36,21500.0],["2021-01-28",35.6,37.03,35.6,36.68,64700.0],["2021-01-29",36.69,37.0,35.28,36.57,18400.0],["2021-02-01",36.39,37.5,34.44,37.5,15800.0],["2021-02-02",37.41,37.81,36.82,37.81,22800.0],["2021-02-03",38.23,41.4,38.0,40.75,212800.0],["2021-02-04",42.26,42.26,40.33,40.75,28000.0],["2021-02-05",40.37,43.0,39.63,43.0,121400.0],["2021-02-08",42.26,44.46,41.44,43.45,82100.0],["2021-02-09",43.24,43.98,42.83,43.65,25000.0],["2021-02-10",44.0,44.0,42.29,43.0,37300.0],["2021-02-11",43.1,43.25,42.43,43.2,21300.0],["2021-02-12",43.87,43.89,41.98,43.11,40600.0],["2021-02-16",43.03,43.3,42.7,43.0,28500.0],["2021-02-17",42.62,44.0,42.62,43.5,70600.0],["2021-02-18",43.37,44.81,42.88,43.49,46200.0],["2021-02-19",43.59,44.95,43.51,44.33,27400.0],["2021-02-22",44.08,45.26,44.08,44.61,57100.0],["2021-02-23",44.61,44.75,42.12,44.2,20100.0],["2021-02-24",43.54,44.74,43.54,44.7,19300.0],["2021-02-25",44.46,44.66,43.2,44.31,22700.0],["2021-02-26",43.77,45.6,43.74,44.83,95900.0],["2021-03-01",45.66,45.9,44.88,45.9,25100.0],["2021-03-02",45.8,46.39,45.15,45.63,17900.0],["2021-03-03",45.58,46.23,45.19,45.8,31200.0],["2021-03-04",45.8,46.0,45.25,45.5,31500.0],["2021-03-05",45.9,45.95,45.0,45.59,100800.0],["2021-03-08",45.61,45.87,45.4,45.78,31500.0],["2021-03-09",46.6,46.91,45.69,46.8,69200.0],["2021-03-10",47.2,49.4,47.11,48.88,62200.0],["2021-03-11",49.25,49.25,48.15,49.08,145900.0],["2021-03-12",49.03,49.5,48.37,48.97,25800.0],["2021-03-15",48.66,49.0,48.4,48.55,12900.0],["2021-03-16",48.82,49.59,48.63,49.49,24100.0],["2021-03-17",49.57,50.35,49.0,49.65,23200.0],["2021-03-18",49.66,51.0,49.51,50.95,50400.0],["2021-03-19",51.46,54.15,50.44,51.85,177100.0],["2021-03-22",52.11,52.11,50.85,51.13,33600.0],["2021-03-23",50.67,52.21,50.67,50.69,110300.0],["2021-03-24",50.94,52.74,50.13,51.01,65700.0],["2021-03-25",50.83,53.26,50.83,53.26,61500.0],["2021-03-26",53.5,53.99,52.08,53.17,56500.0],["2021-03-29",52.07,53.31,51.7,51.75,55500.0],["2021-03-30",51.82,51.82,49.08,50.1,59700.0],["2021-03-31",49.96,51.07,48.84,49.08,134700.0],["2021-04-01",49.17,50.11,48.47,48.91,33400.0],["2021-04-05",49.06,49.96,48.67,49.06,36800.0],["2021-04-06",49.14,49.18,48.44,48.64,16400.0],["2021-04-07",48.58,48.94,46.98,47.82,33100.0],["2021-04-08",48.06,48.75,47.51,48.11,16800.0],["2021-04-09",48.1,49.9,47.87,49.75,39900.0],["2021-04-12",49.52,49.7,48.95,49.2,19400.0],["2021-04-13",49.33,49.73,48.5,49.47,14700.0],["2021-04-14",49.5,50.1,48.98,49.81,15200.0],["2021-04-15",49.65,50.56,49.42,49.91,69300.0],["2021-04-16",50.2,50.27,48.53,48.98,22800.0],["2021-04-19",48.15,49.02,47.51,49.0,25300.0],["2021-04-20",48.83,48.83,47.75,48.09,8800.0],["2021-04-21",46.03,49.25,46.03,49.1,20500.0],["2021-04-22",49.09,50.09,47.07,49.82,48900.0],["2021-04-23",50.07,50.95,49.54,50.1,69500.0],["2021-04-26",50.15,50.5,49.63,50.15,28100.0],["2021-04-27",50.6,51.5,49.92,51.08,18300.0],["2021-04-28",50.98,51.46,50.3,50.83,47400.0],["2021-04-29",51.29,51.3,49.9,50.51,42400.0],["2021-04-30",50.41,52.07,49.44,50.0,43200.0],["2021-05-03",50.26,51.28,49.23,50.42,25700.0],["2021-05-04",49.55,50.54,48.99,49.6,27700.0],["2021-05-05",49.92,50.19,49.04,49.2,12200.0],["2021-05-06",48.98,49.48,48.34,48.83,26100.0],["2021-05-07",48.89,49.55,48.0,49.06,24700.0],["2021-05-10",49.0,49.42,47.11,48.52,44100.0],["2021-05-11",49.47,49.47,46.73,48.17,25500.0],["2021-05-12",48.25,48.25,47.04,47.14,20100.0],["2021-05-13",46.64,47.93,46.17,47.73,33300.0],["2021-05-14",47.76,48.5,46.86,48.4,25900.0],["2021-05-17",48.16,48.97,47.63,48.34,15000.0],["2021-05-18",48.69,48.82,47.05,47.47,42500.0],["2021-05-19",50.7,56.63,49.84,55.99,104400.0],["2021-05-20",56.53,57.74,54.5,57.33,64600.0],["2021-05-21",57.94,58.49,55.79,56.98,65200.0],["2021-05-24",57.0,57.43,55.72,55.92,41000.0],["2021-05-25",56.24,56.33,54.16,54.57,53700.0],["2021-05-26",55.0,55.0,53.8,54.21,28700.0],["2021-05-27",54.5,54.74,53.8,53.91,21400.0],["2021-05-28",53.84,54.03,52.61,52.84,24700.0],["2021-06-01",53.32,56.28,52.73,54.97,55400.0],["2021-06-02",55.4,55.65,54.0,54.46,35700.0],["2021-06-03",54.23,55.27,53.5,55.16,16100.0],["2021-06-04",55.52,56.08,54.13,55.9,25800.0],["2021-06-07",55.75,56.98,55.25,56.28,16700.0],["2021-06-08",56.56,56.56,55.57,55.57,12300.0],["2021-06-09",55.39,56.33,54.44,54.44,10200.0],["2021-06-10",54.45,55.12,54.1,54.33,11400.0],["2021-06-11",54.25,55.32,54.25,54.38,18600.0],["2021-06-14",54.6,56.57,54.6,54.87,25800.0],["2021-06-15",55.1,55.38,54.65,55.33,14600.0],["2021-06-16",55.19,56.13,55.02,55.02,34600.0],["2021-06-17",55.31,56.08,54.44,55.09,21900.0],["2021-06-18",54.45,56.51,53.82,56.35,67300.0],["2021-06-21",56.26,57.0,54.89,55.6,38300.0],["2021-06-22",55.33,55.54,53.9,55.1,28100.0],["2021-06-23",54.73,56.7,54.73,55.55,23900.0],["2021-06-24",55.12,56.0,55.12,56.0,16300.0],["2021-06-25",55.9,59.63,55.9,57.6,129800.0],["2021-06-28",57.93,58.0,54.59,54.85,22000.0],["2021-06-29",55.07,56.05,54.62,55.22,13200.0],["2021-06-30",55.13,56.96,54.97,56.51,41300.0],["2021-07-01",56.56,58.89,56.56,58.1,22700.0],["2021-07-02",58.4,58.69,56.57,57.54,15500.0],["2021-07-06",57.83,58.5,55.82,58.02,27000.0],["2021-07-07",58.26,62.83,57.87,62.4,97800.0],["2021-07-08",61.6,63.39,60.79,62.75,93900.0],["2021-07-09",63.41,63.46,61.93,63.2,19200.0],["2021-07-12",63.2,65.38,62.79,64.02,58300.0],["2021-07-13",64.22,64.99,60.81,60.81,17700.0],["2021-07-14",61.0,61.1,58.01,58.93,27300.0],["2021-07-15",58.3,59.29,56.99,58.32,25400.0],["2021-07-16",58.77,60.32,58.12,59.14,30100.0],["2021-07-19",58.42,60.19,58.08,59.13,17000.0],["2021-07-20",59.24,61.61,58.99,60.26,22800.0],["2021-07-21",60.73,61.46,60.46,61.09,8800.0],["2021-07-22",61.55,61.55,60.22,60.47,10500.0],["2021-07-23",60.58,61.35,60.43,61.35,5400.0],["2021-07-26",61.08,61.53,60.01,60.62,9000.0],["2021-07-27",60.96,61.0,59.55,60.37,10800.0],["2021-07-28",62.02,63.07,60.09,63.07,27800.0],["2021-07-29",63.35,64.56,61.58,61.93,27200.0],["2021-07-30",62.12,63.85,62.12,63.85,13100.0],["2021-08-02",64.35,65.39,64.0,65.27,37600.0],["2021-08-03",65.4,65.4,61.17,62.59,44400.0],["2021-08-04",62.58,64.93,61.22,64.8,13100.0],["2021-08-05",64.9,65.6,62.78,64.79,18700.0],["2021-08-06",64.5,65.74,64.36,65.08,14000.0],["2021-08-09",64.95,65.1,64.56,64.56,7600.0],["2021-08-10",64.56,66.17,64.44,65.58,30000.0],["2021-08-11",65.99,66.65,64.92,66.65,41700.0],["2021-08-12",66.65,68.0,66.54,67.91,36300.0],["2021-08-13",67.57,68.06,67.5,67.95,20200.0],["2021-08-16",67.38,67.63,65.43,65.7,27400.0],["2021-08-17",65.86,66.07,62.79,64.42,21300.0],["2021-08-18",64.31,65.11,63.12,63.88,13200.0],["2021-08-19",63.93,65.03,62.77,64.09,30000.0],["2021-08-20",63.78,65.33,63.76,64.97,37100.0],["2021-08-23",65.38,66.83,64.59,65.94,8400.0],["2021-08-24",66.36,67.4,64.69,66.39,10200.0],["2021-08-25",66.5,66.76,66.11,66.76,9400.0],["2021-08-26",67.09,67.09,65.66,66.64,8000.0],["2021-08-27",66.64,66.7,65.67,66.65,15400.0],["2021-08-30",66.7,67.5,66.45,66.57,17500.0],["2021-08-31",67.09,68.09,66.67,67.76,11100.0],["2021-09-01",67.8,68.09,66.11,68.09,8900.0],["2021-09-02",68.25,68.4,66.44,67.89,18100.0],["2021-09-03",67.56,67.94,66.71,67.43,11500.0],["2021-09-07",67.0,67.11,65.57,66.09,9800.0],["2021-09-08",66.16,66.66,64.68,66.01,12900.0],["2021-09-09",65.9,66.01,64.48,65.06,16400.0],["2021-09-10",65.42,65.99,64.17,64.26,17800.0],["2021-09-13",64.63,64.65,63.05,64.11,13500.0],["2021-09-14",64.09,64.09,62.02,63.1,18900.0],["2021-09-15",63.41,66.74,61.97,66.55,28200.0],["2021-09-16",66.74,66.74,63.18,64.62,21700.0],["2021-09-17",65.25,65.99,62.83,64.33,141100.0],["2021-09-20",63.49,64.39,61.66,62.05,24800.0],["2021-09-21",62.4,63.41,61.59,61.75,22000.0],["2021-09-22",61.44,64.58,61.44,64.11,31500.0],["2021-09-23",64.16,65.79,62.38,64.16,36800.0],["2021-09-24",64.4,64.87,63.86,64.5,11300.0],["2021-09-27",64.1,66.0,64.1,65.02,14300.0],["2021-09-28",64.5,65.13,63.22,63.41,51300.0],["2021-09-29",64.08,66.43,63.41,65.6,22400.0],["2021-09-30",66.06,67.17,63.5,64.48,48600.0],["2021-10-01",65.65,65.82,64.43,65.36,11300.0],["2021-10-04",64.92,66.39,64.1,64.87,19700.0],["2021-10-05",66.49,66.99,65.15,66.92,17100.0],["2021-10-06",66.25,68.2,66.14,67.82,25400.0],["2021-10-07",68.48,69.14,66.97,68.94,43800.0],["2021-10-08",69.91,69.91,68.11,69.12,12900.0],["2021-10-11",69.53,70.61,69.09,69.83,14700.0],["2021-10-12",69.79,70.8,69.0,70.17,15400.0],["2021-10-13",70.53,71.39,69.75,69.93,6700.0],["2021-10-14",69.79,71.98,69.25,70.28,48000.0],["2021-10-15",71.09,71.98,69.03,70.79,29800.0],["2021-10-18",70.75,71.71,70.1,70.54,16000.0],["2021-10-19",71.35,71.35,70.17,70.78,7300.0],["2021-10-20",70.71,71.17,69.96,70.56,9600.0],["2021-10-21",68.28,72.2,68.28,72.2,34700.0],["2021-10-22",71.75,72.55,71.13,72.16,15000.0],["2021-10-25",72.16,73.0,72.16,73.0,12000.0],["2021-10-26",71.13,72.86,70.44,72.38,39500.0],["2021-10-27",72.58,74.54,71.66,73.5,24300.0],["2021-10-28",74.0,74.74,71.36,73.73,49000.0],["2021-10-29",73.49,75.15,72.55,74.88,27100.0],["2021-11-01",75.2,76.99,74.62,75.86,17400.0],["2021-11-02",76.42,79.52,76.05,79.0,61200.0],["2021-11-03",80.12,85.25,80.12,84.53,66700.0],["2021-11-04",84.75,86.27,82.5,85.6,36700.0],["2021-11-05",85.68,91.89,84.75,90.12,122300.0],["2021-11-08",90.52,96.49,90.28,94.0,78900.0],["2021-11-09",94.21,94.22,92.9,93.31,70000.0],["2021-11-10",92.89,93.65,88.7,92.58,83800.0],["2021-11-11",92.9,95.68,91.62,94.25,28300.0],["2021-11-12",94.19,99.22,92.77,98.8,115800.0],["2021-11-15",99.68,100.88,93.43,94.19,69400.0],["2021-11-16",94.1,97.79,93.54,96.79,38200.0],["2021-11-17",96.97,96.97,95.29,96.42,16700.0],["2021-11-18",96.76,98.29,95.5,98.03,39600.0],["2021-11-19",97.29,98.42,96.16,96.16,33100.0],["2021-11-22",97.12,101.05,95.44,98.01,29000.0],["2021-11-23",96.96,99.99,92.27,93.23,41900.0],["2021-11-24",91.94,93.37,89.01,92.0,32900.0],["2021-11-26",89.17,90.6,87.48,88.5,40900.0],["2021-11-29",90.23,92.29,89.69,89.81,29800.0],["2021-11-30",89.27,90.66,86.63,88.97,31400.0],["2021-12-01",90.64,91.38,87.85,88.09,30200.0],["2021-12-02",88.47,90.8,85.51,90.04,26000.0],["2021-12-03",90.89,90.89,86.13,88.0,16600.0],["2021-12-06",89.1,89.53,85.86,88.15,37900.0],["2021-12-07",89.71,93.3,88.93,90.48,48300.0],["2021-12-08",90.2,92.53,89.12,91.14,15800.0],["2021-12-09",91.31,93.99,90.01,92.84,26500.0],["2021-12-10",92.64,93.63,89.92,90.41,22100.0],["2021-12-13",90.37,91.34,88.38,88.93,74000.0],["2021-12-14",88.69,89.77,87.06,88.64,38000.0],["2021-12-15",88.14,89.62,86.1,88.94,39300.0],["2021-12-16",90.24,93.27,88.05,91.14,42500.0],["2021-12-17",91.17,92.7,87.26,89.21,55000.0],["2021-12-20",89.16,89.16,84.64,87.48,36200.0],["2021-12-21",87.63,90.04,87.5,89.2,27100.0],["2021-12-22",89.8,91.71,89.11,91.71,16700.0],["2021-12-23",91.7,94.92,91.7,92.9,17200.0],["2021-12-27",93.68,97.15,93.68,96.0,38500.0],["2021-12-28",96.05,96.4,93.0,93.01,20400.0],["2021-12-29",93.09,93.98,91.97,93.42,27700.0],["2021-12-30",94.08,94.93,92.97,93.4,8500.0],["2021-12-31",93.81,94.71,92.27,92.43,42100.0],["2022-01-03",93.29,94.22,89.95,90.92,22400.0],["2022-01-04",91.55,95.0,91.51,94.55,29000.0],["2022-01-05",93.98,93.98,89.22,90.0,32900.0],["2022-01-06",90.44,91.05,89.35,90.94,22000.0],["2022-01-07",90.6,90.6,87.35,87.76,18400.0],["2022-01-10",86.7,87.17,83.08,86.8,42100.0],["2022-01-11",86.96,88.01,80.16,87.99,39600.0],["2022-01-12",87.81,94.25,87.81,92.58,76700.0],["2022-01-13",92.5,94.54,91.46,92.56,73100.0],["2022-01-14",93.24,95.0,91.8,94.11,74600.0],["2022-01-18",94.0,94.0,91.1,92.4,85600.0],["2022-01-19",93.23,93.23,90.23,90.6,43800.0],["2022-01-20",90.79,93.25,90.2,91.14,64300.0],["2022-01-21",90.17,92.8,88.91,89.49,53600.0],["2022-01-24",88.49,90.74,86.05,89.45,58200.0],["2022-01-25",88.56,88.93,85.41,87.87,31600.0],["2022-01-26",89.72,91.18,88.73,89.22,83000.0],["2022-01-27",90.07,92.19,89.45,91.21,78400.0],["2022-01-28",90.46,93.06,90.3,92.81,35100.0],["2022-01-31",92.84,94.95,91.64,94.91,49600.0],["2022-02-01",94.97,95.79,92.42,95.0,51200.0],["2022-02-02",91.75,93.32,76.05,82.71,245800.0],["2022-02-03",80.85,83.47,80.16,81.47,85900.0],["2022-02-04",80.58,80.58,74.07,74.73,136100.0],["2022-02-07",74.47,74.47,71.0,71.67,81700.0],["2022-02-08",71.08,74.0,70.78,73.49,37100.0],["2022-02-09",73.32,76.21,72.88,75.99,54500.0],["2022-02-10",74.41,76.82,73.84,74.86,51300.0],["2022-02-11",74.46,75.45,72.24,73.03,35800.0],["2022-02-14",71.76,74.21,71.76,73.71,38200.0],["2022-02-15",74.91,77.52,74.7,76.69,30900.0],["2022-02-16",76.46,77.53,75.87,76.97,25000.0],["2022-02-17",77.33,78.34,75.42,76.53,39400.0],["2022-02-18",76.17,76.88,75.67,76.19,22900.0],["2022-02-22",76.87,77.17,75.34,75.92,23400.0],["2022-02-23",76.1,76.15,72.11,72.29,38400.0],["2022-02-24",70.95,74.95,69.01,74.95,35500.0],["2022-02-25",77.18,77.29,75.33,76.41,20100.0],["2022-02-28",76.07,79.16,76.07,78.46,28000.0],["2022-03-01",78.5,79.05,75.66,76.31,25700.0],["2022-03-02",76.94,79.28,76.28,78.71,28100.0],["2022-03-03",78.83,78.83,77.39,78.2,15800.0],["2022-03-04",77.16,77.97,76.82,77.62,29100.0],["2022-03-07",77.19,77.7,74.33,74.67,35500.0],["2022-03-08",73.2,77.2,73.2,76.12,39200.0],["2022-03-09",78.0,78.0,75.15,76.32,36000.0],["2022-03-10",74.82,75.83,72.81,74.82,18900.0],["2022-03-11",75.64,75.64,72.68,73.0,24100.0],["2022-03-14",73.19,74.2,72.29,74.15,59600.0],["2022-03-15",74.48,78.83,74.48,78.39,44500.0],["2022-03-16",78.36,81.36,77.74,79.32,21600.0],["2022-03-17",78.82,81.24,78.63,78.82,17400.0],["2022-03-18",78.4,78.89,75.46,78.33,39200.0],["2022-03-21",78.4,78.54,76.86,77.23,14500.0],["2022-03-22",78.0,78.0,76.29,77.14,17000.0],["2022-03-23",76.0,76.22,73.77,73.77,18900.0],["2022-03-24",74.61,76.07,73.78,75.98,56800.0],["2022-03-25",74.82,76.98,72.72,74.21,83000.0],["2022-03-28",74.52,74.79,72.77,74.09,61500.0],["2022-03-29",74.84,78.68,74.38,78.56,74200.0],["2022-03-30",78.14,78.95,75.02,75.43,44200.0],["2022-03-31",75.76,82.32,75.58,81.14,215300.0],["2022-04-01",81.52,84.47,81.49,83.44,57400.0],["2022-04-04",84.52,84.8,81.04,81.83,30900.0],["2022-04-05",82.23,82.41,78.57,79.0,18900.0],["2022-04-06",77.95,80.05,76.59,78.8,31300.0],["2022-04-07",79.32,80.55,78.49,79.84,25500.0],["2022-04-08",80.19,80.5,77.32,77.7,24400.0],["2022-04-11",77.62,78.42,77.0,78.18,14600.0],["2022-04-12",78.57,80.56,78.01,78.7,24400.0],["2022-04-13",79.79,80.85,78.14,79.41,46300.0],["2022-04-14",79.66,79.66,77.26,77.54,24300.0],["2022-04-18",77.04,78.73,76.08,76.51,17900.0],["2022-04-19",76.41,79.36,76.41,78.78,31900.0],["2022-04-20",79.32,81.11,79.32,80.55,18800.0],["2022-04-21",81.19,81.21,78.19,78.25,19300.0],["2022-04-22",78.54,78.54,75.96,76.3,15300.0],["2022-04-25",75.75,77.9,72.81,76.47,24300.0],["2022-04-26",75.3,76.22,72.27,72.65,14100.0],["2022-04-27",72.45,73.55,71.63,71.86,37400.0],["2022-04-28",73.16,74.0,70.4,73.49,39900.0],["2022-04-29",73.42,73.81,72.42,73.0,51400.0],["2022-05-02",72.46,74.54,72.46,73.73,31700.0],["2022-05-03",73.54,73.96,72.76,73.46,35400.0],["2022-05-04",74.09,76.8,72.84,76.04,17100.0],["2022-05-05",75.36,75.36,72.61,74.01,14700.0],["2022-05-06",73.31,73.38,71.5,72.62,27900.0],["2022-05-09",71.9,73.65,71.82,73.54,36600.0],["2022-05-10",73.94,74.56,71.18,71.92,39200.0],["2022-05-11",72.1,73.17,64.89,71.46,50300.0],["2022-05-12",71.49,72.55,68.73,70.36,78000.0],["2022-05-13",70.84,71.83,68.39,69.28,61500.0],["2022-05-16",69.07,71.44,67.0,68.22,95900.0],["2022-05-17",69.28,69.76,66.96,67.39,69700.0],["2022-05-18",67.13,67.13,63.64,64.3,68500.0],["2022-05-19",64.38,66.52,63.61,64.25,52400.0],["2022-05-20",65.39,65.39,62.36,64.88,75400.0],["2022-05-23",65.7,67.63,64.6,67.34,41700.0],["2022-05-24",68.27,70.08,62.21,63.04,76200.0],["2022-05-25",62.64,64.15,62.61,63.17,51400.0],["2022-05-26",63.34,64.28,62.49,63.27,124200.0],["2022-05-27",64.0,65.69,63.26,64.81,64200.0],["2022-05-31",64.4,65.05,62.3,63.39,26600.0],["2022-06-01",64.05,64.64,62.4,63.55,42500.0],["2022-06-02",64.09,66.64,64.09,65.46,34600.0],["2022-06-03",64.7,65.71,64.69,65.68,37100.0],["2022-06-06",66.35,66.73,64.28,64.45,46100.0],["2022-06-07",64.17,64.98,63.89,64.16,41400.0],["2022-06-08",62.79,64.25,62.79,63.85,23300.0],["2022-06-09",64.04,64.86,62.84,64.4,46100.0],["2022-06-10",63.05,65.42,62.4,64.45,75300.0],["2022-06-13",63.75,64.59,62.48,62.89,109300.0],["2022-06-14",61.26,62.8,58.81,61.14,75100.0],["2022-06-15",61.87,62.19,61.11,61.36,18500.0],["2022-06-16",60.54,60.54,57.5,57.67,38800.0],["2022-06-17",57.61,59.76,57.61,58.31,41300.0],["2022-06-21",59.23,61.17,58.71,59.42,48400.0],["2022-06-22",59.05,61.76,58.87,60.44,46700.0],["2022-06-23",60.36,61.65,59.18,60.08,32800.0],["2022-06-24",60.33,62.22,60.11,61.55,66800.0],["2022-06-27",62.44,62.65,61.33,61.78,34700.0],["2022-06-28",60.53,61.68,57.67,57.82,39300.0],["2022-06-29",57.52,57.52,55.57,57.07,20200.0],["2022-06-30",56.21,58.12,55.85,56.81,29800.0],["2022-07-01",56.41,57.05,55.4,56.65,36200.0],["2022-07-05",56.09,57.94,54.51,57.78,37500.0],["2022-07-06",56.61,58.52,56.61,57.16,34700.0],["2022-07-07",57.74,60.87,56.75,56.94,25800.0],["2022-07-08",56.19,57.12,55.89,56.68,32000.0],["2022-07-11",56.41,57.54,54.94,57.13,20200.0],["2022-07-12",56.48,57.09,51.55,51.9,41000.0],["2022-07-13",51.74,53.1,50.32,52.58,36600.0],["2022-07-14",52.03,52.23,50.95,51.52,39600.0],["2022-07-15",52.51,54.04,51.35,53.33,37900.0],["2022-07-18",52.36,55.0,52.36,54.5,52600.0],["2022-07-19",54.2,56.75,52.89,56.5,41300.0],["2022-07-20",56.21,58.44,55.51,57.56,41700.0],["2022-07-21",57.02,59.32,56.3,58.88,38000.0],["2022-07-22",59.54,61.19,58.5,59.62,81300.0],["2022-07-25",59.52,61.3,59.51,60.71,37800.0],["2022-07-26",60.9,61.17,59.67,59.83,66100.0],["2022-07-27",59.65,61.23,59.46,60.78,24300.0],["2022-07-28",60.87,62.9,60.61,62.21,19600.0],["2022-07-29",61.39,63.0,61.39,62.32,35800.0],["2022-08-01",62.13,66.63,61.8,64.09,39700.0],["2022-08-02",65.12,70.01,64.84,67.81,56700.0],["2022-08-03",69.84,70.73,67.46,70.41,48000.0],["2022-08-04",70.3,73.57,69.53,72.46,45300.0],["2022-08-05",70.47,73.92,70.44,72.67,31400.0],["2022-08-08",73.18,73.53,70.69,72.06,39000.0],["2022-08-09",71.93,74.54,71.72,73.68,61900.0],["2022-08-10",75.89,76.95,75.7,76.32,32000.0],["2022-08-11",76.24,77.98,75.62,76.89,26200.0],["2022-08-12",76.88,79.2,76.51,79.17,19100.0],["2022-08-15",79.42,81.85,78.45,80.82,42300.0],["2022-08-16",81.06,83.18,80.11,81.11,34900.0],["2022-08-17",80.32,81.5,79.83,80.55,20900.0],["2022-08-18",80.42,82.79,79.65,82.07,30300.0],["2022-08-19",81.18,82.49,80.0,80.29,41600.0],["2022-08-22",79.19,79.99,78.32,79.39,29000.0],["2022-08-23",79.1,80.1,77.54,78.04,27600.0],["2022-08-24",77.64,78.9,77.63,78.31,20500.0],["2022-08-25",78.69,79.45,77.7,79.45,21100.0],["2022-08-26",78.25,79.12,75.48,75.83,19800.0],["2022-08-29",74.76,76.85,74.76,75.73,21200.0],["2022-08-30",73.63,74.39,72.77,73.85,20100.0],["2022-08-31",73.62,74.2,73.36,74.09,21700.0],["2022-09-01",72.88,73.36,71.94,73.29,20100.0],["2022-09-02",73.53,73.53,71.23,71.43,16600.0],["2022-09-06",72.02,74.54,71.54,73.8,23400.0],["2022-09-07",74.16,75.92,73.03,75.51,16500.0],["2022-09-08",74.46,75.19,72.84,73.4,13700.0],["2022-09-09",74.21,74.21,73.3,73.49,10800.0],["2022-09-12",73.09,74.3,72.63,74.16,14200.0],["2022-09-13",72.84,73.42,72.35,73.0,18500.0],["2022-09-14",72.72,74.51,72.21,74.5,26800.0],["2022-09-15",75.14,75.66,73.78,74.7,28400.0],["2022-09-16",73.91,74.4,72.12,74.37,45900.0],["2022-09-19",73.23,74.95,73.23,74.59,41300.0],["2022-09-20",73.67,74.57,71.59,74.21,117400.0],["2022-09-21",74.41,75.36,73.58,73.82,26300.0],["2022-09-22",73.06,74.05,72.29,72.97,54300.0],["2022-09-23",71.83,72.68,67.3,67.98,49200.0],["2022-09-26",68.28,71.17,68.28,71.17,40500.0],["2022-09-27",72.27,72.7,68.59,68.72,36800.0],["2022-09-28",69.64,71.48,69.22,70.66,40600.0],["2022-09-29",69.98,72.39,68.69,71.86,47800.0],["2022-09-30",71.42,77.22,70.53,75.69,218300.0],["2022-10-03",76.12,79.36,75.87,78.42,47100.0],["2022-10-04",79.08,81.07,78.56,79.31,41800.0],["2022-10-05",78.04,80.72,78.04,79.43,37100.0],["2022-10-06",79.23,79.61,77.21,77.52,47900.0],["2022-10-07",77.2,77.2,70.92,71.28,29400.0],["2022-10-10",71.58,73.72,69.8,73.01,22100.0],["2022-10-11",73.1,74.16,72.3,72.92,18200.0],["2022-10-12",73.29,73.29,70.54,70.63,14700.0],["2022-10-13",69.23,73.91,69.23,73.58,17600.0],["2022-10-14",74.4,74.4,71.57,71.68,20000.0],["2022-10-17",72.49,75.56,72.49,75.55,19900.0],["2022-10-18",76.27,78.46,74.31,74.88,45500.0],["2022-10-19",74.84,77.56,74.84,77.44,28600.0],["2022-10-20",77.09,78.2,75.5,75.84,22600.0],["2022-10-21",76.3,79.06,74.8,78.65,31600.0],["2022-10-24",79.03,79.7,77.88,79.52,13800.0],["2022-10-25",80.11,82.38,79.6,80.06,25600.0],["2022-10-26",80.54,80.96,79.35,80.42,22100.0],["2022-10-27",80.68,82.42,79.29,80.6,18300.0],["2022-10-28",80.48,82.86,80.08,82.17,31400.0],["2022-10-31",82.61,84.12,81.18,82.76,31800.0],["2022-11-01",77.64,77.64,69.57,72.13,50200.0],["2022-11-02",74.04,75.68,70.4,71.96,37900.0],["2022-11-03",70.9,73.08,70.55,72.17,34900.0],["2022-11-04",73.48,74.43,72.24,74.14,15700.0],["2022-11-07",73.69,75.14,73.2,74.44,32200.0],["2022-11-08",74.33,76.55,74.17,76.28,45400.0],["2022-11-09",75.9,76.5,74.68,75.01,30100.0],["2022-11-10",77.55,80.66,75.69,80.38,50000.0],["2022-11-11",81.28,84.92,78.79,79.2,53200.0],["2022-11-14",78.27,80.45,77.28,79.28,33200.0],["2022-11-15",80.18,81.72,78.78,80.82,43500.0],["2022-11-16",81.09,83.07,79.57,82.1,29200.0],["2022-11-17",80.54,81.83,79.72,81.02,26500.0],["2022-11-18",82.49,83.83,80.74,83.48,33200.0],["2022-11-21",82.53,84.5,80.41,80.97,36300.0],["2022-11-22",80.43,81.54,79.78,81.29,29200.0],["2022-11-23",83.0,83.0,81.05,82.25,26900.0],["2022-11-25",82.43,83.84,81.01,83.61,9600.0],["2022-11-28",83.64,83.64,78.75,78.91,29700.0],["2022-11-29",79.31,79.31,76.0,78.37,31400.0],["2022-11-30",78.36,81.13,78.36,80.03,178100.0],["2022-12-01",80.34,81.9,73.86,81.26,14400.0],["2022-12-02",78.81,83.35,78.81,81.08,32000.0],["2022-12-05",79.3,80.18,77.49,78.86,41300.0],["2022-12-06",77.3,78.84,75.86,76.17,37800.0],["2022-12-07",76.67,77.6,75.33,75.72,39100.0],["2022-12-08",76.07,76.84,73.02,76.66,31600.0],["2022-12-09",76.55,76.99,74.56,75.05,34300.0],["2022-12-12",75.55,77.57,74.69,77.37,19500.0],["2022-12-13",79.91,80.0,76.18,76.43,62500.0],["2022-12-14",75.4,76.21,71.86,72.48,53500.0],["2022-12-15",71.99,71.99,67.32,67.74,80500.0],["2022-12-16",67.05,68.81,66.01,67.48,68200.0],["2022-12-19",67.04,67.79,65.6,67.42,47000.0],["2022-12-20",67.42,69.71,66.0,69.64,26700.0],["2022-12-21",69.73,71.3,68.73,69.34,35700.0],["2022-12-22",68.56,69.83,66.71,69.58,33500.0],["2022-12-23",69.61,70.52,68.31,69.98,26500.0],["2022-12-27",70.75,72.0,70.1,71.82,37800.0],["2022-12-28",71.78,73.61,68.55,70.21,47700.0],["2022-12-29",70.6,73.0,70.6,72.33,53000.0],["2022-12-30",72.18,73.04,70.01,70.87,43600.0],["2023-01-03",71.1,73.18,71.04,73.0,39500.0],["2023-01-04",73.5,74.86,72.3,73.75,59000.0],["2023-01-05",72.96,74.01,71.51,74.01,37600.0],["2023-01-06",74.06,77.6,73.41,77.18,46200.0],["2023-01-09",77.27,79.32,77.27,77.9,36700.0],["2023-01-10",77.19,81.58,76.83,80.27,49700.0],["2023-01-11",80.54,82.76,80.21,82.76,38000.0],["2023-01-12",82.93,83.89,81.36,82.23,62000.0],["2023-01-13",80.0,81.99,79.83,81.79,44400.0],["2023-01-17",81.93,83.11,80.23,81.07,66500.0],["2023-01-18",80.54,82.9,80.54,82.05,40000.0],["2023-01-19",81.09,81.89,80.26,80.39,46400.0],["2023-01-20",81.05,82.37,79.75,81.71,46200.0],["2023-01-23",82.18,83.45,80.37,82.79,66500.0],["2023-01-24",81.28,82.29,78.62,78.63,82300.0],["2023-01-25",78.28,80.19,76.46,79.82,39300.0],["2023-01-26",81.03,81.19,79.18,81.18,53100.0],["2023-01-27",80.28,81.87,79.8,81.37,44900.0],["2023-01-30",79.46,81.92,78.95,81.15,53700.0],["2023-01-31",83.0,84.24,79.29,83.52,94900.0],["2023-02-01",84.47,86.52,82.37,85.2,94900.0],["2023-02-02",86.49,86.5,83.42,83.5,103700.0],["2023-02-03",82.92,87.0,82.92,86.85,64000.0],["2023-02-06",86.49,87.66,85.44,85.97,73100.0],["2023-02-07",85.17,87.77,84.14,87.6,73900.0],["2023-02-08",87.15,88.1,86.59,87.29,57700.0],["2023-02-09",87.8,88.32,83.62,84.13,62400.0],["2023-02-10",83.71,86.68,83.25,86.42,41400.0],["2023-02-13",86.27,88.73,86.12,88.53,50200.0],["2023-02-14",88.18,89.19,86.02,87.85,58600.0],["2023-02-15",87.15,89.59,86.65,88.94,62600.0],["2023-02-16",87.67,89.94,87.21,88.91,49300.0],["2023-02-17",89.2,91.66,88.22,91.3,69800.0],["2023-02-21",90.81,91.71,85.82,86.29,83000.0],["2023-02-22",86.38,87.9,84.98,86.58,67300.0],["2023-02-23",86.35,87.83,85.45,86.6,63400.0],["2023-02-24",85.26,87.53,85.1,86.97,41500.0],["2023-02-27",86.24,87.9,86.24,87.25,59300.0],["2023-02-28",86.93,90.0,86.7,89.99,73700.0],["2023-03-01",89.93,90.87,89.0,89.01,64200.0],["2023-03-02",87.8,90.24,87.8,90.15,52800.0],["2023-03-03",90.76,91.61,89.1,91.45,38400.0],["2023-03-06",91.28,91.7,89.61,91.07,71700.0],["2023-03-07",91.36,91.7,89.28,90.27,75000.0],["2023-03-08",90.31,91.18,88.53,88.93,58600.0],["2023-03-09",88.73,89.11,85.75,86.29,57800.0],["2023-03-10",86.04,86.98,84.37,85.48,57100.0],["2023-03-13",84.06,86.35,83.28,85.59,54500.0],["2023-03-14",87.17,89.23,85.93,88.99,73900.0],["2023-03-15",86.77,87.9,81.47,84.8,61900.0],["2023-03-16",83.84,87.9,83.0,86.79,55600.0],["2023-03-17",86.0,87.83,84.53,85.39,85400.0],["2023-03-20",85.32,87.7,85.0,86.55,32500.0],["2023-03-21",88.08,89.33,85.84,87.44,61200.0],["2023-03-22",87.32,88.95,86.55,86.8,84100.0],["2023-03-23",86.95,88.04,86.35,87.3,40300.0],["2023-03-24",86.42,87.4,85.68,86.79,59300.0],["2023-03-27",86.9,89.17,86.83,88.27,24100.0],["2023-03-28",88.44,89.73,87.67,89.32,43600.0],["2023-03-29",90.09,90.25,88.61,89.3,42900.0],["2023-03-30",89.54,89.97,87.05,88.0,51600.0],["2023-03-31",88.54,89.8,87.5,89.39,52000.0],["2023-04-03",89.65,90.19,87.5,90.14,51500.0],["2023-04-04",90.11,90.56,83.93,83.93,51600.0],["2023-04-05",84.0,84.12,80.68,81.6,36000.0],["2023-04-06",81.95,82.06,80.4,81.57,33500.0],["2023-04-10",80.19,84.02,80.19,84.0,29700.0],["2023-04-11",84.07,85.19,83.24,83.39,32600.0],["2023-04-12",83.79,84.9,82.72,83.48,35700.0],["2023-04-13",83.9,83.9,82.45,83.4,25700.0],["2023-04-14",83.61,83.97,82.23,82.42,34900.0],["2023-04-17",83.07,83.29,81.48,81.74,37600.0],["2023-04-18",81.18,82.9,79.4,80.16,59800.0],["2023-04-19",80.31,82.12,79.78,81.27,25300.0],["2023-04-20",81.36,82.15,80.0,81.96,45500.0],["2023-04-21",81.79,82.48,80.35,81.2,33200.0],["2023-04-24",81.17,82.67,80.56,82.34,48600.0],["2023-04-25",81.65,81.96,79.05,79.08,20600.0],["2023-04-26",78.8,78.8,75.17,75.38,24000.0],["2023-04-27",75.2,76.2,74.89,75.79,37000.0],["2023-04-28",75.97,77.06,75.8,76.29,21900.0],["2023-05-01",76.07,78.24,76.07,77.91,33800.0],["2023-05-02",77.71,80.73,76.05,79.95,50200.0],["2023-05-03",80.05,81.85,79.99,80.99,37600.0],["2023-05-04",80.29,81.04,80.18,80.82,28000.0],["2023-05-05",82.4,82.97,81.24,82.48,21700.0],["2023-05-08",82.49,82.49,80.63,81.23,20100.0],["2023-05-09",80.95,82.28,79.96,81.66,17600.0],["2023-05-10",82.67,84.19,81.74,83.59,27100.0],["2023-05-11",82.96,83.82,82.16,83.4,34500.0],["2023-05-12",84.05,85.0,83.45,84.71,25700.0],["2023-05-15",84.54,86.0,84.54,85.34,25500.0],["2023-05-16",84.69,84.9,82.24,82.59,27600.0],["2023-05-17",82.4,84.99,82.27,84.64,26600.0],["2023-05-18",84.45,87.89,84.45,87.65,35200.0],["2023-05-19",88.81,88.81,86.41,87.21,18400.0],["2023-05-22",87.21,89.3,87.21,88.53,26600.0],["2023-05-23",90.99,94.1,88.95,91.4,46600.0],["2023-05-24",91.86,91.86,88.2,89.67,17700.0],["2023-05-25",89.7,89.7,86.98,87.66,31700.0],["2023-05-26",87.14,89.82,85.64,88.5,37800.0],["2023-05-30",88.65,89.95,87.46,87.84,30300.0],["2023-05-31",87.53,87.53,82.8,84.53,55800.0],["2023-06-01",83.09,85.43,82.68,84.77,13900.0],["2023-06-02",84.93,88.38,84.93,88.17,32200.0],["2023-06-05",88.17,89.56,87.58,88.85,28100.0],["2023-06-06",87.98,91.55,87.81,90.53,31700.0],["2023-06-07",92.0,93.28,91.36,92.97,34800.0],["2023-06-08",91.34,93.34,90.01,93.0,22100.0],["2023-06-09",92.53,93.04,92.05,92.05,13600.0],["2023-06-12",92.4,93.02,92.14,92.17,20900.0],["2023-06-13",92.74,93.5,91.88,91.88,35200.0],["2023-06-14",92.23,92.23,90.0,90.65,24300.0],["2023-06-15",91.75,91.75,88.91,90.43,23400.0],["2023-06-16",91.22,91.22,88.39,88.75,31800.0],["2023-06-20",88.69,90.22,88.69,89.35,21600.0],["2023-06-21",88.83,90.83,88.83,90.21,20400.0],["2023-06-22",90.29,90.31,87.4,88.17,17400.0],["2023-06-23",86.83,88.38,86.66,87.24,78900.0],["2023-06-26",86.64,88.29,86.61,86.72,22700.0],["2023-06-27",87.29,88.02,86.25,86.46,25700.0],["2023-06-28",86.65,87.61,86.16,86.4,21700.0],["2023-06-29",86.82,88.34,85.88,86.62,25700.0],["2023-06-30",87.77,87.91,85.07,85.31,25200.0],["2023-07-03",85.09,86.43,84.68,85.44,10400.0],["2023-07-05",85.57,85.57,83.61,83.84,15600.0],["2023-07-06",82.22,82.89,81.26,81.85,16200.0],["2023-07-07",82.28,84.14,81.71,83.29,27900.0],["2023-07-10",83.25,86.15,83.25,85.49,13600.0],["2023-07-11",85.59,85.98,84.51,85.66,13100.0],["2023-07-12",87.2,87.5,85.49,85.51,14700.0],["2023-07-13",86.0,87.34,85.12,85.95,16300.0],["2023-07-14",85.24,85.24,83.64,84.24,25700.0],["2023-07-17",84.6,86.99,84.3,86.32,22200.0],["2023-07-18",87.66,87.69,86.5,87.2,17400.0],["2023-07-19",87.46,87.98,83.99,84.47,24200.0],["2023-07-20",84.06,85.0,82.93,84.88,30300.0],["2023-07-21",85.38,85.59,83.45,83.58,28000.0],["2023-07-24",83.6,84.74,83.6,84.14,13900.0],["2023-07-25",84.13,85.21,84.13,84.2,22800.0],["2023-07-26",83.87,84.8,82.92,84.14,21000.0],["2023-07-27",84.0,84.3,81.59,83.76,23300.0],["2023-07-28",84.84,84.84,83.33,83.7,13500.0],["2023-07-31",83.14,84.04,82.6,83.88,18400.0],["2023-08-01",83.0,87.78,83.0,87.5,25000.0],["2023-08-02",87.42,92.12,87.42,90.67,62300.0],["2023-08-03",89.48,91.25,89.21,89.5,20000.0],["2023-08-04",89.08,90.57,88.64,89.89,16300.0],["2023-08-07",90.12,91.06,89.19,90.56,21500.0],["2023-08-08",90.07,95.39,90.07,94.92,47500.0],["2023-08-09",95.34,95.69,94.0,94.99,43300.0],["2023-08-10",95.0,96.54,93.77,96.05,37000.0],["2023-08-11",95.9,96.72,94.02,94.87,21600.0],["2023-08-14",94.37,95.55,93.54,95.55,17800.0],["2023-08-15",93.6,95.95,93.6,94.18,18500.0],["2023-08-16",94.0,94.51,92.18,93.23,20400.0],["2023-08-17",93.03,94.76,92.86,93.04,61400.0],["2023-08-18",92.19,95.33,91.41,94.86,26100.0],["2023-08-21",94.76,98.56,94.76,98.27,45200.0],["2023-08-22",98.64,103.01,98.18,102.71,74100.0],["2023-08-23",102.57,103.11,99.98,101.06,59000.0],["2023-08-24",101.35,102.53,101.0,101.22,34500.0],["2023-08-25",101.43,101.71,101.0,101.63,19200.0],["2023-08-28",102.14,104.32,101.12,101.66,19100.0],["2023-08-29",101.04,101.94,99.9,101.57,43200.0],["2023-08-30",101.16,102.97,100.48,102.73,58500.0],["2023-08-31",102.6,104.53,100.38,101.96,64000.0],["2023-09-01",101.9,102.5,99.84,100.43,87700.0],["2023-09-05",100.86,110.0,99.01,109.55,71800.0],["2023-09-06",110.14,114.3,109.75,113.5,98900.0],["2023-09-07",114.02,114.02,111.14,111.51,73000.0],["2023-09-08",111.83,112.44,110.38,112.2,120100.0],["2023-09-11",112.98,113.77,110.72,112.05,113000.0],["2023-09-12",112.68,113.76,111.72,111.94,39800.0],["2023-09-13",111.71,112.89,111.54,111.71,31200.0],["2023-09-14",110.39,113.1,110.39,112.84,33400.0],["2023-09-15",113.11,115.24,112.84,114.48,167300.0],["2023-09-18",114.68,115.41,113.22,113.27,82600.0],["2023-09-19",113.98,114.0,111.65,111.65,31700.0],["2023-09-20",111.96,111.96,108.67,108.67,22500.0],["2023-09-21",96.54,98.4,93.99,95.16,518800.0],["2023-09-22",95.17,95.55,94.25,95.01,136700.0],["2023-09-25",93.98,96.39,93.98,95.01,104600.0],["2023-09-26",94.94,95.49,94.87,95.06,93000.0],["2023-09-27",95.95,97.02,94.9,97.02,66900.0],["2023-09-28",96.86,99.28,96.53,98.27,46100.0],["2023-09-29",98.63,99.19,97.05,97.97,54800.0],["2023-10-02",97.4,99.4,94.91,95.19,33300.0],["2023-10-03",94.92,95.05,92.46,92.46,31900.0],["2023-10-04",92.61,95.53,92.58,95.17,52600.0],["2023-10-05",95.23,95.23,92.23,92.96,41700.0],["2023-10-06",93.26,95.04,91.81,94.36,29800.0],["2023-10-09",94.43,95.05,93.33,93.53,24100.0],["2023-10-10",94.39,94.99,92.92,92.96,25200.0],["2023-10-11",93.36,93.8,93.15,93.55,17100.0],["2023-10-12",94.16,94.23,90.59,93.82,42600.0],["2023-10-13",93.89,95.55,92.9,95.5,52000.0],["2023-10-16",96.04,96.66,91.09,94.17,42000.0],["2023-10-17",94.98,98.63,94.38,96.69,61000.0],["2023-10-18",96.5,96.5,94.99,96.26,27400.0],["2023-10-19",95.89,95.89,91.89,94.02,87900.0],["2023-10-20",94.37,94.37,91.04,93.65,54900.0],["2023-10-23",93.05,95.15,92.82,93.04,77900.0],["2023-10-24",93.07,93.21,91.94,92.89,44800.0],["2023-10-25",93.12,93.6,92.04,92.92,34700.0],["2023-10-26",91.76,93.73,91.76,93.53,47700.0],["2023-10-27",94.04,94.04,90.69,91.51,39600.0],["2023-10-30",91.07,93.71,91.07,93.27,44400.0],["2023-10-31",92.66,95.0,88.39,90.02,88200.0],["2023-11-01",90.91,90.91,85.98,89.14,68500.0],["2023-11-02",90.18,91.75,88.53,89.02,65400.0],["2023-11-03",89.53,90.31,86.44,86.61,50500.0],["2023-11-06",84.45,86.85,84.45,86.64,40400.0],["2023-11-07",88.36,90.57,85.94,90.33,69300.0],["2023-11-08",91.0,91.0,89.35,90.54,38100.0],["2023-11-09",91.76,91.76,89.84,90.0,52600.0],["2023-11-10",90.04,90.04,88.41,88.68,26900.0],["2023-11-13",88.15,88.91,86.99,87.46,33300.0],["2023-11-14",88.05,91.61,88.05,91.61,46500.0],["2023-11-15",91.07,92.2,90.08,91.55,56000.0],["2023-11-16",91.61,91.9,89.39,90.5,41000.0],["2023-11-17",90.87,92.61,89.74,92.38,41400.0],["2023-11-20",92.47,96.58,92.0,95.65,106400.0],["2023-11-21",94.77,97.06,93.74,96.74,55400.0],["2023-11-22",96.9,98.0,95.7,97.81,34700.0],["2023-11-24",97.21,100.28,96.79,99.8,29700.0],["2023-11-27",98.93,100.44,97.59,100.4,42500.0],["2023-11-28",100.05,100.05,97.92,97.93,43500.0],["2023-11-29",98.91,99.54,97.6,98.42,48700.0],["2023-11-30",98.29,99.0,96.8,97.98,80200.0],["2023-12-01",97.42,99.84,96.3,98.5,39600.0],["2023-12-04",98.88,99.62,97.0,97.42,64600.0],["2023-12-05",97.78,98.32,96.66,96.82,40300.0],["2023-12-06",97.28,100.23,95.15,95.91,88200.0],["2023-12-07",96.67,99.17,95.0,99.11,44500.0],["2023-12-08",98.2,100.2,96.32,96.58,51700.0],["2023-12-11",96.78,98.6,96.43,97.33,62300.0],["2023-12-12",96.99,98.96,96.17,98.76,104400.0],["2023-12-13",99.04,101.19,98.41,100.92,43000.0],["2023-12-14",101.88,105.15,101.8,104.73,51700.0],["2023-12-15",105.69,105.69,100.65,101.63,238800.0],["2023-12-18",102.45,103.96,101.3,103.96,41600.0],["2023-12-19",104.34,105.29,103.44,104.26,41800.0],["2023-12-20",103.3,106.98,102.67,103.31,41700.0],["2023-12-21",103.85,104.68,103.5,104.68,29000.0],["2023-12-22",105.57,108.92,105.12,107.65,44300.0],["2023-12-26",106.86,109.35,106.86,108.39,34800.0],["2023-12-27",109.03,111.17,106.73,109.6,33800.0],["2023-12-28",108.71,112.12,108.6,111.24,37600.0],["2023-12-29",111.02,111.6,109.04,109.33,48000.0],["2024-01-02",108.95,109.4,106.53,107.73,41200.0],["2024-01-03",107.55,107.76,104.62,104.86,41900.0],["2024-01-04",105.68,105.94,102.56,102.56,41300.0],["2024-01-05",101.73,101.9,98.75,99.41,71000.0],["2024-01-08",99.96,100.99,99.06,99.82,43700.0],["2024-01-09",98.64,99.62,98.0,98.03,33500.0],["2024-01-10",98.03,98.07,96.52,97.5,40800.0],["2024-01-11",96.56,97.76,96.56,97.52,29200.0],["2024-01-12",98.56,99.56,96.98,97.92,31600.0],["2024-01-16",96.19,97.46,96.13,96.92,29200.0],["2024-01-17",95.94,97.38,94.91,95.96,34600.0],["2024-01-18",96.46,97.58,95.95,97.58,22000.0],["2024-01-19",98.33,99.35,96.6,99.32,44500.0],["2024-01-22",99.7,100.89,99.31,100.7,25700.0],["2024-01-23",101.73,101.73,97.51,98.88,27300.0],["2024-01-24",100.25,100.65,98.57,98.67,19600.0],["2024-01-25",100.03,100.09,97.83,98.25,28900.0],["2024-01-26",99.09,99.75,97.57,98.04,24500.0],["2024-01-29",97.96,102.16,97.96,101.97,45100.0],["2024-01-30",102.2,108.84,100.61,108.77,54800.0],["2024-01-31",110.19,111.93,107.0,110.04,52700.0],["2024-02-01",110.99,112.83,110.39,111.56,44900.0],["2024-02-02",110.32,113.86,108.7,112.89,38100.0],["2024-02-05",111.61,111.61,106.68,108.8,26700.0],["2024-02-06",108.87,109.36,107.9,108.27,20700.0],["2024-02-07",108.99,109.82,108.38,108.66,17200.0],["2024-02-08",109.34,110.91,107.87,110.91,45400.0],["2024-02-09",111.0,112.64,110.92,112.62,27100.0],["2024-02-12",112.88,113.5,112.42,112.42,34500.0],["2024-02-13",109.92,109.92,106.47,106.87,50600.0],["2024-02-14",107.77,108.81,106.61,107.5,45900.0],["2024-02-15",107.67,110.69,107.42,110.0,58600.0],["2024-02-16",110.4,110.67,108.24,108.92,43200.0],["2024-02-20",107.78,107.78,103.05,103.12,55800.0],["2024-02-21",103.22,104.26,99.0,104.17,35900.0],["2024-02-22",103.77,106.63,102.74,106.62,35300.0],["2024-02-23",107.8,108.99,106.0,107.54,25400.0],["2024-02-26",106.94,107.96,105.02,105.02,36800.0],["2024-02-27",105.78,106.04,99.55,104.4,27400.0],["2024-02-28",103.51,105.04,103.15,103.65,43200.0],["2024-02-29",105.06,107.12,104.37,105.16,25500.0],["2024-03-01",104.75,106.08,104.1,105.52,25800.0],["2024-03-04",105.43,107.42,104.41,105.68,29100.0],["2024-03-05",105.52,105.57,103.0,103.84,36400.0],["2024-03-06",104.27,106.01,104.26,105.71,41400.0],["2024-03-07",106.79,107.01,105.78,106.77,34300.0],["2024-03-08",107.92,108.01,106.48,107.55,80100.0],["2024-03-11",108.0,109.54,107.73,109.21,30700.0],["2024-03-12",109.21,109.52,108.31,109.0,29900.0],["2024-03-13",108.31,110.22,108.31,110.22,49500.0],["2024-03-14",110.16,112.25,108.28,112.25,44200.0],["2024-03-15",111.22,112.33,111.12,112.25,67200.0],["2024-03-18",112.1,112.97,109.12,109.23,36900.0],["2024-03-19",109.63,111.62,109.5,111.62,21800.0],["2024-03-20",110.84,112.26,110.6,111.66,25400.0],["2024-03-21",112.64,114.67,112.32,113.5,38200.0],["2024-03-22",114.05,114.05,112.52,112.95,66800.0],["2024-03-25",113.21,113.29,112.02,112.21,24100.0],["2024-03-26",113.13,113.82,109.86,109.91,34200.0],["2024-03-27",111.09,111.76,110.44,111.23,33800.0],["2024-03-28",112.03,113.09,111.07,111.43,59900.0],["2024-04-01",111.26,111.54,109.07,110.59,30600.0],["2024-04-02",110.0,110.63,107.85,108.99,32000.0],["2024-04-03",108.99,109.62,107.38,107.62,31400.0],["2024-04-04",108.67,109.82,105.76,106.18,26800.0],["2024-04-05",106.28,107.8,106.28,107.13,25900.0],["2024-04-08",107.37,109.28,106.74,108.04,19200.0],["2024-04-09",109.17,114.07,109.07,112.03,22600.0],["2024-04-10",109.04,110.61,108.57,110.15,53600.0],["2024-04-11",109.8,110.72,109.74,109.86,44000.0],["2024-04-12",110.45,110.67,109.1,110.29,40700.0],["2024-04-15",110.38,111.79,109.43,110.08,23900.0],["2024-04-16",109.22,112.22,108.44,108.55,82500.0],["2024-04-17",108.64,109.44,104.14,104.71,48400.0],["2024-04-18",105.88,107.44,105.04,105.25,39200.0],["2024-04-19",104.78,108.48,104.48,108.04,58200.0],["2024-04-22",108.6,111.36,107.14,111.35,33400.0],["2024-04-23",110.64,116.19,110.64,114.98,52400.0],["2024-04-24",114.35,115.29,111.25,111.27,33700.0],["2024-04-25",110.94,112.24,108.94,109.84,47200.0],["2024-04-26",111.0,112.48,109.45,109.83,60700.0],["2024-04-29",110.48,111.11,109.22,110.72,33000.0],["2024-04-30",109.79,110.1,107.37,107.37,38400.0],["2024-05-01",107.26,109.12,107.0,107.5,17600.0],["2024-05-02",107.6,110.25,107.12,110.25,25900.0],["2024-05-03",111.68,112.68,111.47,112.24,15000.0],["2024-05-06",112.12,113.97,112.12,113.6,20000.0],["2024-05-07",113.64,115.26,113.64,114.45,28300.0],["2024-05-08",113.37,115.21,113.37,115.21,22700.0],["2024-05-09",114.83,117.63,114.73,117.37,16200.0],["2024-05-10",117.18,118.11,115.31,116.95,43000.0],["2024-05-13",117.58,119.22,115.92,118.31,64100.0],["2024-05-14",119.81,120.1,117.89,119.45,41300.0],["2024-05-15",120.8,122.12,117.44,120.15,51000.0],["2024-05-16",119.62,121.42,118.68,121.25,27800.0],["2024-05-17",121.77,123.16,121.25,123.12,28900.0],["2024-05-20",123.77,124.8,123.28,124.12,59800.0],["2024-05-21",134.9,141.91,130.0,141.86,121700.0],["2024-05-22",139.58,147.0,139.58,142.18,94800.0],["2024-05-23",143.27,143.27,133.47,134.47,101300.0],["2024-05-24",135.01,137.69,134.03,134.51,34100.0],["2024-05-28",134.48,135.61,130.84,133.75,103500.0],["2024-05-29",132.0,132.84,126.81,127.77,73100.0],["2024-05-30",127.5,129.6,127.04,127.73,38100.0],["2024-05-31",128.84,129.04,125.88,127.4,29900.0],["2024-06-03",128.49,128.49,124.87,125.69,23200.0],["2024-06-04",123.95,124.91,120.8,122.84,26300.0],["2024-06-05",121.51,128.91,121.51,128.69,59200.0],["2024-06-06",127.68,129.93,127.15,128.45,35500.0],["2024-06-07",127.55,128.29,125.05,126.34,25900.0],["2024-06-10",125.29,128.88,125.29,127.44,25500.0],["2024-06-11",126.15,129.26,125.57,126.45,37700.0],["2024-06-12",128.99,130.0,123.67,124.95,64000.0],["2024-06-13",124.94,124.94,121.83,123.0,20600.0],["2024-06-14",121.75,122.26,120.03,121.59,28100.0],["2024-06-17",120.23,122.66,119.3,122.08,44700.0],["2024-06-18",122.49,122.49,120.61,121.27,27700.0],["2024-06-20",121.2,122.0,119.99,120.75,34400.0],["2024-06-21",120.75,120.77,119.06,119.58,79900.0],["2024-06-24",119.35,120.06,118.12,118.96,29700.0],["2024-06-25",118.16,120.2,118.16,118.52,37900.0],["2024-06-26",118.36,119.28,117.04,117.84,34300.0],["2024-06-27",118.12,119.46,117.91,119.46,23500.0],["2024-06-28",119.9,121.22,118.23,119.68,129600.0],["2024-07-01",119.58,119.58,116.98,119.19,42600.0],["2024-07-02",119.74,125.74,119.16,123.95,41800.0],["2024-07-03",124.79,125.54,122.2,122.82,13100.0],["2024-07-05",122.45,122.55,120.09,122.29,18700.0],["2024-07-08",123.5,123.5,120.44,120.97,17900.0],["2024-07-09",120.33,121.0,118.82,118.82,25700.0],["2024-07-10",118.77,120.86,118.5,120.45,38000.0],["2024-07-11",122.54,125.21,121.8,124.8,49200.0],["2024-07-12",126.59,132.32,124.8,129.58,48200.0],["2024-07-15",131.01,134.31,130.51,130.8,40700.0],["2024-07-16",132.53,144.24,132.53,143.18,74100.0],["2024-07-17",141.12,143.21,138.84,139.33,53800.0],["2024-07-18",138.06,140.89,136.04,136.92,30100.0],["2024-07-19",137.24,137.81,134.05,136.85,98800.0],["2024-07-22",136.74,144.07,136.19,144.07,55300.0],["2024-07-23",142.82,146.42,142.54,143.1,53600.0],["2024-07-24",142.1,147.12,140.34,140.34,35400.0],["2024-07-25",140.46,143.41,137.04,137.05,96200.0],["2024-07-26",139.44,141.01,138.0,140.0,65500.0],["2024-07-29",140.73,141.27,134.04,135.19,117100.0],["2024-07-30",130.0,130.0,115.0,116.91,120100.0],["2024-07-31",118.06,118.46,112.42,115.24,129800.0],["2024-08-01",115.46,115.46,107.5,111.05,105100.0],["2024-08-02",107.64,109.2,103.68,107.6,79400.0],["2024-08-05",103.08,109.89,102.4,108.26,78700.0],["2024-08-06",108.85,111.01,108.45,110.38,68200.0],["2024-08-07",111.78,113.64,110.14,111.65,158100.0],["2024-08-08",113.43,116.97,111.21,116.67,143200.0],["2024-08-09",116.56,119.7,114.99,116.02,90400.0],["2024-08-12",116.84,117.04,113.82,115.76,61900.0],["2024-08-13",117.21,117.88,115.72,117.76,37100.0],["2024-08-14",118.36,118.36,116.4,117.64,37400.0],["2024-08-15",120.75,123.66,120.49,120.97,43600.0],["2024-08-16",121.28,121.66,117.99,119.2,58700.0],["2024-08-19",119.05,122.57,118.15,122.57,62900.0],["2024-08-20",121.81,122.0,120.58,120.59,35100.0],["2024-08-21",121.86,123.0,120.89,122.41,60100.0],["2024-08-22",122.42,122.77,120.5,121.67,42400.0],["2024-08-23",122.94,126.64,122.75,126.64,39800.0],["2024-08-26",127.88,129.41,125.6,126.82,51500.0],["2024-08-27",126.62,127.48,124.33,125.14,63700.0],["2024-08-28",125.0,125.0,118.92,120.69,150900.0],["2024-08-29",122.23,125.26,120.95,123.25,48800.0],["2024-08-30",123.5,123.97,122.0,123.46,63300.0],["2024-09-03",122.32,123.55,118.63,122.76,92700.0],["2024-09-04",123.02,124.1,121.55,123.21,65300.0],["2024-09-05",124.08,124.1,122.27,122.8,66100.0],["2024-09-06",121.52,121.72,118.84,118.84,46300.0],["2024-09-09",118.67,121.51,118.43,120.64,111600.0],["2024-09-10",120.78,121.98,119.07,120.66,98300.0],["2024-09-11",119.95,120.7,117.91,119.75,42200.0],["2024-09-12",120.77,123.33,119.5,123.33,44400.0],["2024-09-13",124.0,124.55,122.7,123.24,59000.0],["2024-09-16",123.34,126.62,122.91,126.26,35300.0],["2024-09-17",127.45,130.53,126.44,126.81,40200.0],["2024-09-18",126.46,133.4,125.66,128.39,67500.0],["2024-09-19",132.07,133.21,130.19,132.76,39200.0],["2024-09-20",132.85,133.72,128.02,128.02,121500.0],["2024-09-23",129.24,129.99,127.5,129.04,57900.0],["2024-09-24",128.05,129.83,124.36,124.55,54900.0],["2024-09-25",124.93,125.44,124.0,125.31,73100.0],["2024-09-26",126.39,127.19,124.52,125.16,64000.0],["2024-09-27",126.28,126.28,121.23,121.5,83100.0],["2024-09-30",121.07,122.59,119.86,120.77,172900.0],["2024-10-01",120.76,120.76,118.01,118.27,58900.0],["2024-10-02",118.7,120.15,115.88,116.9,78400.0],["2024-10-03",116.58,116.78,114.03,114.16,138600.0],["2024-10-04",116.06,118.27,114.3,116.87,85500.0],["2024-10-07",115.51,118.97,114.7,118.96,69900.0],["2024-10-08",119.15,121.29,118.58,121.06,40100.0],["2024-10-09",121.2,123.39,121.2,122.85,43900.0],["2024-10-10",121.44,122.79,120.35,121.36,66700.0],["2024-10-11",121.17,126.66,121.17,126.51,28300.0],["2024-10-14",126.7,129.04,126.68,127.72,63700.0],["2024-10-15",128.39,129.5,125.47,126.95,64200.0],["2024-10-16",128.44,130.22,127.58,128.8,38900.0],["2024-10-17",129.56,131.14,129.14,130.58,26400.0],["2024-10-18",131.3,132.98,130.96,132.45,78000.0],["2024-10-21",132.04,133.4,130.37,132.7,34800.0],["2024-10-22",133.03,133.03,124.52,125.19,47800.0],["2024-10-23",124.16,125.9,124.01,125.46,30700.0],["2024-10-24",125.05,126.01,123.41,123.46,45200.0],["2024-10-25",123.36,124.88,118.22,119.76,73200.0],["2024-10-28",121.5,122.08,118.2,119.51,92400.0],["2024-10-29",111.13,114.46,98.75,99.45,245500.0],["2024-10-30",98.04,100.25,97.24,99.0,267900.0],["2024-10-31",99.25,99.5,95.54,95.57,90500.0],["2024-11-01",95.67,96.05,94.29,95.41,120800.0],["2024-11-04",94.74,99.37,94.74,98.93,119000.0],["2024-11-05",98.3,100.22,98.3,99.92,167800.0],["2024-11-06",106.13,108.41,105.0,107.0,126800.0],["2024-11-07",107.37,108.2,105.63,106.45,68400.0],["2024-11-08",107.0,111.91,107.0,110.13,86000.0],["2024-11-11",110.47,112.94,108.9,109.22,49000.0],["2024-11-12",108.54,109.99,105.23,106.83,63500.0],["2024-11-13",107.08,108.45,105.78,107.75,144900.0],["2024-11-14",108.45,110.59,107.12,108.03,89400.0],["2024-11-15",108.65,108.65,102.95,103.42,91900.0],["2024-11-18",103.74,104.2,101.37,102.56,43600.0],["2024-11-19",101.56,104.53,101.19,104.27,49300.0],["2024-11-20",104.12,104.15,100.58,102.83,52300.0],["2024-11-21",104.02,107.97,102.59,106.79,70700.0],["2024-11-22",107.95,109.48,107.27,109.02,45900.0],["2024-11-25",109.75,112.22,109.75,112.22,53700.0],["2024-11-26",110.98,110.98,104.88,105.62,123400.0],["2024-11-27",106.6,107.05,104.3,105.04,32100.0],["2024-11-29",105.9,106.58,104.69,104.89,34700.0],["2024-12-02",105.52,105.52,102.57,104.6,54900.0],["2024-12-03",105.62,105.62,102.69,103.79,41100.0],["2024-12-04",103.94,106.35,103.16,105.9,45500.0],["2024-12-05",105.98,106.01,102.37,103.34,45000.0],["2024-12-06",104.58,105.82,101.26,102.06,42100.0],["2024-12-09",103.47,104.39,102.68,103.44,32100.0],["2024-12-10",104.4,108.5,102.08,107.33,71100.0],["2024-12-11",108.75,109.95,106.32,108.68,72300.0],["2024-12-12",108.99,111.45,108.99,111.22,66900.0],["2024-12-13",111.31,111.31,107.66,109.12,75500.0],["2024-12-16",108.46,110.96,108.29,109.21,42700.0],["2024-12-17",108.65,109.83,107.82,109.5,37800.0],["2024-12-18",110.28,111.44,102.96,103.99,74700.0],["2024-12-19",105.64,106.81,104.26,106.78,62900.0],["2024-12-20",104.73,107.53,104.73,105.75,96500.0],["2024-12-23",105.91,107.0,105.18,105.18,37800.0],["2024-12-24",104.93,107.95,104.93,107.95,24400.0],["2024-12-26",106.88,108.07,105.15,107.93,31100.0],["2024-12-27",107.71,108.03,104.84,106.01,38000.0],["2024-12-30",105.69,106.23,102.51,105.45,31200.0],["2024-12-31",105.79,107.82,105.74,105.74,47800.0],["2025-01-02",106.14,107.35,102.22,106.07,65200.0],["2025-01-03",106.95,108.48,103.48,108.26,47200.0],["2025-01-06",108.47,111.29,105.26,105.26,45300.0],["2025-01-07",105.01,105.95,104.08,105.7,39600.0],["2025-01-08",104.85,107.46,104.0,105.98,37100.0],["2025-01-10",103.52,103.57,99.38,102.6,83500.0],["2025-01-13",101.82,104.64,101.78,103.49,27600.0],["2025-01-14",104.45,106.04,103.82,105.78,29700.0],["2025-01-15",106.74,106.74,101.89,102.61,109700.0],["2025-01-16",103.35,104.41,100.96,103.0,133200.0],["2025-01-17",103.67,104.0,99.26,100.34,403200.0],["2025-01-21",100.73,107.02,99.21,104.58,114200.0],["2025-01-22",104.41,106.03,103.11,103.65,73000.0],["2025-01-23",103.36,103.74,101.41,102.03,62100.0],["2025-01-24",102.72,102.72,99.42,99.5,67000.0],["2025-01-27",99.3,100.19,98.22,99.13,91000.0],["2025-01-28",87.0,93.0,75.18,86.53,449800.0],["2025-01-29",85.96,86.11,73.37,73.5,227800.0],["2025-01-30",75.3,77.99,75.19,76.71,103100.0],["2025-01-31",76.01,78.13,74.14,77.02,134500.0],["2025-02-03",75.2,77.87,74.47,77.22,108400.0],["2025-02-04",78.27,82.4,76.86,79.3,113700.0],["2025-02-05",79.6,80.19,77.99,78.85,87600.0],["2025-02-06",78.87,78.87,77.6,77.81,53600.0],["2025-02-07",77.32,77.76,75.86,76.81,87500.0],["2025-02-10",77.14,77.94,75.05,77.88,63800.0],["2025-02-11",76.82,80.17,75.88,80.17,59000.0],["2025-02-12",78.9,82.46,76.75,81.6,127200.0],["2025-02-13",81.76,84.45,81.76,83.59,124500.0],["2025-02-14",83.9,86.11,83.3,84.85,171700.0],["2025-02-18",84.71,86.13,82.4,82.41,105600.0],["2025-02-19",82.0,83.71,81.14,83.66,62600.0],["2025-02-20",83.66,85.22,81.67,83.58,118800.0],["2025-02-21",84.25,84.75,79.72,79.85,93700.0],["2025-02-24",80.04,82.83,78.88,82.8,73300.0],["2025-02-25",82.36,83.22,81.78,83.01,106700.0],["2025-02-26",83.74,84.09,82.18,83.08,67200.0],["2025-02-27",82.7,83.64,80.03,80.83,135000.0],["2025-02-28",80.97,81.5,78.84,79.52,71700.0],["2025-03-03",79.24,79.36,75.22,75.29,112500.0],["2025-03-04",74.66,76.57,71.64,75.6,93400.0],["2025-03-05",75.12,76.24,72.54,73.32,108400.0],["2025-03-06",74.3,76.02,71.87,74.28,99700.0],["2025-03-07",74.25,75.81,72.05,74.84,50700.0],["2025-03-10",74.17,75.34,70.47,71.11,97100.0],["2025-03-11",71.29,72.47,70.75,71.03,76900.0],["2025-03-12",71.4,72.66,70.71,71.48,68800.0],["2025-03-13",71.57,72.83,70.99,71.08,54800.0],["2025-03-14",72.24,72.95,71.03,72.58,50000.0],["2025-03-17",72.0,73.34,71.48,73.07,40900.0],["2025-03-18",72.59,72.59,71.02,71.27,72900.0],["2025-03-19",71.55,72.25,70.56,72.05,58300.0],["2025-03-20",71.35,72.26,69.92,69.97,54500.0],["2025-03-21",69.43,70.57,67.56,69.07,92900.0],["2025-03-24",70.63,72.47,69.47,71.84,53700.0],["2025-03-25",71.34,71.7,70.66,71.05,31000.0],["2025-03-26",71.62,71.93,70.21,71.85,38200.0],["2025-03-27",72.24,73.07,71.55,72.93,65300.0],["2025-03-28",72.54,73.85,71.82,73.38,54200.0],["2025-03-31",72.19,75.17,71.26,74.45,102300.0],["2025-04-01",73.9,75.13,73.44,74.16,123700.0],["2025-04-02",73.72,75.47,71.99,75.36,74100.0],["2025-04-03",72.13,73.46,69.43,72.77,115800.0],["2025-04-04",70.03,75.6,70.03,75.23,113700.0],["2025-04-07",73.6,81.25,73.08,77.7,159300.0],["2025-04-08",77.68,78.2,73.57,74.17,228100.0],["2025-04-09",73.31,79.55,72.81,76.54,156500.0],["2025-04-10",75.25,78.3,73.93,77.24,138200.0],["2025-04-11",77.58,82.06,76.5,81.81,75600.0],["2025-04-14",82.03,84.36,79.15,83.26,183900.0],["2025-04-15",82.83,86.89,82.83,86.28,134200.0],["2025-04-16",86.64,86.64,81.18,83.12,151700.0],["2025-04-17",81.52,86.05,81.52,84.59,95900.0],["2025-04-21",83.96,84.28,81.36,83.55,77400.0],["2025-04-22",84.14,86.04,83.3,84.23,95700.0],["2025-04-23",85.52,86.59,82.23,83.47,81000.0],["2025-04-24",83.92,85.61,82.0,85.06,76500.0],["2025-04-25",84.42,85.23,83.28,85.13,29500.0],["2025-04-28",84.67,85.88,79.95,80.98,98400.0],["2025-04-29",80.43,82.39,79.56,80.42,160600.0],["2025-04-30",80.27,81.08,78.47,79.33,86700.0],["2025-05-01",79.07,80.43,78.13,79.65,71700.0],["2025-05-02",80.78,82.08,79.54,79.82,75800.0],["2025-05-05",79.95,81.92,79.11,79.64,104200.0],["2025-05-06",78.22,80.86,77.3,79.15,61800.0],["2025-05-07",79.94,80.65,76.15,76.87,95900.0],["2025-05-08",77.06,80.45,77.03,79.35,58500.0],["2025-05-09",79.44,81.57,77.55,78.72,86200.0],["2025-05-12",82.12,83.45,80.68,82.39,76900.0],["2025-05-13",83.33,83.51,79.38,81.43,202200.0],["2025-05-14",81.44,82.42,79.28,79.29,72500.0],["2025-05-15",79.64,81.94,78.44,80.89,170900.0],["2025-05-16",80.63,82.44,80.44,81.25,188100.0],["2025-05-19",80.52,81.84,79.32,81.18,153000.0],["2025-05-20",89.65,97.08,86.99,94.36,549200.0],["2025-05-21",94.59,95.39,89.36,90.39,342700.0],["2025-05-22",89.58,93.91,88.46,91.63,141400.0],["2025-05-23",90.59,92.36,89.13,91.32,70600.0],["2025-05-27",91.94,93.77,90.1,92.04,75700.0],["2025-05-28",92.72,93.2,88.64,89.34,85900.0],["2025-05-29",89.2,89.98,88.3,88.45,74000.0],["2025-05-30",88.0,90.0,86.78,87.38,106400.0],["2025-06-02",87.97,90.06,84.55,85.44,146700.0],["2025-06-03",85.94,87.79,84.21,85.95,139800.0],["2025-06-04",85.86,85.87,79.71,79.91,128100.0],["2025-06-05",79.84,81.72,79.5,80.22,155200.0],["2025-06-06",81.64,82.98,77.36,77.98,91800.0],["2025-06-09",78.3,79.04,76.36,76.68,119800.0],["2025-06-10",76.9,77.2,74.73,74.9,85900.0],["2025-06-11",75.68,76.36,74.47,75.56,238000.0],["2025-06-12",75.61,77.5,74.75,77.39,158200.0],["2025-06-13",76.5,79.76,76.0,79.16,184100.0],["2025-06-16",79.8,81.04,78.89,80.59,93700.0],["2025-06-17",80.53,82.47,80.03,80.16,118100.0],["2025-06-18",80.62,81.95,79.28,81.09,111800.0],["2025-06-20",82.24,83.38,80.53,80.54,102800.0],["2025-06-23",79.99,81.3,79.12,80.27,73400.0],["2025-06-24",80.8,83.18,79.66,83.15,60000.0],["2025-06-25",82.51,83.31,80.22,81.73,122600.0],["2025-06-26",81.73,85.95,81.73,85.34,137500.0],["2025-06-27",85.78,87.05,83.57,84.82,295500.0],["2025-06-30",85.15,88.32,82.16,85.96,118900.0],["2025-07-01",85.53,88.12,84.75,87.07,83400.0],["2025-07-02",86.45,89.34,86.45,88.85,127600.0],["2025-07-03",88.79,90.79,87.04,89.88,41800.0],["2025-07-07",89.88,89.88,86.09,86.35,75000.0],["2025-07-08",86.87,88.73,84.67,87.78,75600.0],["2025-07-09",87.66,89.05,83.41,85.96,106100.0],["2025-07-10",86.51,89.86,86.5,87.39,126000.0],["2025-07-11",86.65,87.24,85.51,86.59,76200.0],["2025-07-14",86.27,87.86,84.69,86.45,148500.0],["2025-07-15",86.58,87.64,82.49,82.57,135800.0],["2025-07-16",82.53,83.55,81.37,83.29,61400.0],["2025-07-17",83.32,85.08,82.99,83.46,73000.0],["2025-07-18",84.3,84.5,80.8,81.29,65700.0],["2025-07-21",81.57,83.26,80.4,80.43,39900.0],["2025-07-22",80.78,82.26,80.45,81.19,60500.0],["2025-07-23",82.14,83.2,81.5,82.97,49500.0],["2025-07-24",82.2,84.14,81.87,83.43,71400.0],["2025-07-25",84.27,84.83,82.05,84.15,58500.0],["2025-07-28",84.99,84.99,82.6,82.71,45800.0],["2025-07-29",82.78,83.26,79.81,80.0,66600.0],["2025-07-30",80.74,80.74,76.41,77.41,76800.0],["2025-07-31",76.57,78.34,76.06,76.43,72100.0],["2025-08-01",76.14,76.53,73.28,74.55,63600.0],["2025-08-04",74.42,75.59,71.95,74.8,136100.0],["2025-08-05",76.33,76.33,73.72,75.64,51900.0],["2025-08-06",75.23,78.73,73.79,77.92,120700.0],["2025-08-07",82.8,85.93,73.84,80.01,213400.0],["2025-08-08",80.7,83.89,78.93,79.18,100100.0],["2025-08-11",79.18,81.79,77.61,79.38,149600.0],["2025-08-12",79.57,83.35,79.55,83.04,98400.0],["2025-08-13",83.2,86.01,82.5,85.86,73200.0],["2025-08-14",85.4,85.4,80.43,81.47,45800.0],["2025-08-15",81.9,82.06,79.55,81.54,54800.0],["2025-08-18",82.24,82.77,80.68,82.24,71800.0],["2025-08-19",82.71,84.21,82.39,84.0,48100.0],["2025-08-20",84.47,85.13,82.6,84.56,93300.0],["2025-08-21",84.7,86.17,83.5,86.03,60600.0],["2025-08-22",86.02,90.59,85.04,90.43,84200.0],["2025-08-25",89.78,91.45,87.4,91.2,59100.0],["2025-08-26",89.14,89.14,78.7,81.54,337000.0],["2025-08-27",81.55,85.0,81.55,83.41,164100.0],["2025-08-28",83.96,85.77,82.88,84.49,108800.0],["2025-08-29",84.9,85.54,82.51,83.95,100100.0],["2025-09-02",83.14,84.83,82.71,83.92,72100.0],["2025-09-03",83.37,83.37,79.75,80.12,105600.0],["2025-09-04",79.83,80.22,77.1,77.65,135100.0],["2025-09-05",77.88,78.92,75.3,78.18,186800.0],["2025-09-08",78.18,80.11,76.34,79.71,139000.0],["2025-09-09",79.22,79.68,77.01,78.97,147200.0],["2025-09-10",78.58,79.89,75.45,75.62,101600.0],["2025-09-11",75.27,77.37,74.9,76.41,101000.0],["2025-09-12",76.73,76.73,74.23,74.82,67100.0],["2025-09-15",75.12,75.46,72.39,73.12,87300.0],["2025-09-16",72.78,73.94,71.5,71.91,75600.0],["2025-09-17",72.0,75.05,71.14,72.61,142200.0],["2025-09-18",72.94,76.09,72.62,75.74,84300.0],["2025-09-19",76.8,78.32,75.27,75.45,110200.0],["2025-09-22",75.63,75.63,73.92,74.37,58300.0],["2025-09-23",74.16,75.47,73.95,74.1,71100.0],["2025-09-24",73.61,74.1,71.66,72.4,76000.0],["2025-09-25",72.07,73.14,71.46,72.81,86600.0],["2025-09-26",72.9,74.26,72.2,73.7,104800.0],["2025-09-29",73.81,74.26,72.49,72.73,68700.0],["2025-09-30",72.2,73.32,70.79,73.2,87600.0],["2025-10-01",72.97,73.5,70.88,71.82,71200.0],["2025-10-02",71.51,71.51,69.48,70.54,85700.0],["2025-10-03",71.29,72.72,71.07,72.23,87100.0],["2025-10-06",72.8,72.8,70.28,70.82,76300.0],["2025-10-07",71.09,71.18,69.46,70.64,73700.0],["2025-10-08",71.0,72.29,69.91,71.88,48400.0],["2025-10-09",71.82,71.92,70.02,70.43,41500.0],["2025-10-10",70.59,70.83,68.39,68.5,61600.0],["2025-10-13",69.08,70.0,68.0,69.86,59300.0],["2025-10-14",69.18,72.47,69.18,71.93,41300.0],["2025-10-15",71.8,72.94,70.84,71.28,49400.0],["2025-10-16",71.81,72.29,69.5,69.9,67900.0],["2025-10-17",69.51,70.17,68.43,69.25,82700.0],["2025-10-20",69.51,71.44,69.51,71.01,36200.0],["2025-10-21",70.65,72.45,70.65,72.01,39100.0],["2025-10-22",72.08,73.69,71.39,73.54,69000.0],["2025-10-23",75.12,79.37,70.97,78.08,116600.0],["2025-10-24",79.09,80.18,75.11,79.29,67100.0],["2025-10-27",79.4,80.6,76.56,76.81,83100.0],["2025-10-28",77.34,78.47,75.95,76.76,76200.0],["2025-10-29",76.07,78.72,69.97,74.27,88400.0],["2025-10-30",74.07,76.01,73.65,73.88,110600.0],["2025-10-31",72.77,80.34,71.78,72.65,164900.0],["2025-11-03",73.0,76.47,70.02,70.62,155100.0],["2025-11-04",69.1,70.42,59.34,62.35,249700.0],["2025-11-05",62.31,63.98,59.16,60.97,178800.0],["2025-11-06",60.93,61.29,57.92,58.02,105300.0],["2025-11-07",57.66,58.8,55.19,55.35,168000.0],["2025-11-10",55.87,59.01,54.11,58.76,225600.0],["2025-11-11",58.48,58.48,54.46,56.59,111600.0],["2025-11-12",56.7,57.33,55.56,55.64,93500.0],["2025-11-13",55.01,57.34,53.82,53.93,138500.0],["2025-11-14",53.83,55.29,53.57,54.29,71100.0],["2025-11-17",54.53,55.35,52.64,53.2,84600.0],["2025-11-18",52.9,53.87,52.19,53.1,113000.0],["2025-11-19",53.17,54.42,52.2,53.01,94800.0],["2025-11-20",53.89,54.48,52.06,53.76,130700.0],["2025-11-21",53.72,58.04,53.06,54.24,234500.0],["2025-11-24",54.0,55.82,52.87,53.53,204300.0],["2025-11-25",53.68,55.85,53.56,54.7,144400.0],["2025-11-26",54.53,56.91,53.72,56.22,133100.0],["2025-11-28",56.13,57.78,55.0,56.54,68000.0],["2025-12-01",55.93,57.5,54.42,54.82,112600.0],["2025-12-02",55.06,55.9,53.65,54.07,119000.0],["2025-12-03",54.51,55.74,53.19,55.26,107300.0],["2025-12-04",55.31,56.9,53.24,53.49,207200.0],["2025-12-05",53.66,55.43,53.15,53.84,141400.0],["2025-12-08",53.97,54.61,51.78,52.14,123600.0],["2025-12-09",51.95,52.52,50.23,52.06,192200.0],["2025-12-10",52.05,53.23,50.75,52.95,209200.0],["2025-12-11",53.24,58.31,53.2,57.89,179500.0],["2025-12-12",58.28,59.4,56.03,56.2,131800.0],["2025-12-15",56.61,59.55,56.26,59.24,227600.0],["2025-12-16",59.33,62.59,58.96,60.36,226200.0],["2025-12-17",60.05,62.06,59.35,59.56,190800.0],["2025-12-18",59.64,61.59,59.64,60.29,107300.0],["2025-12-19",60.25,60.87,59.0,59.55,162500.0],["2025-12-22",59.49,59.74,57.11,57.68,80900.0],["2025-12-23",57.5,58.3,56.96,57.85,110600.0],["2025-12-24",57.8,58.77,57.69,58.2,39800.0],["2025-12-26",58.21,59.09,57.55,58.87,44200.0],["2025-12-29",58.85,60.03,58.22,58.76,91900.0],["2025-12-30",58.67,58.67,57.03,57.23,89200.0],["2025-12-31",57.0,59.5,56.73,56.73,95700.0],["2026-01-02",57.26,58.0,56.0,57.16,78700.0],["2026-01-05",57.15,62.87,57.15,62.54,136400.0],["2026-01-06",61.98,62.47,60.57,60.69,88500.0],["2026-01-07",60.84,62.79,60.19,60.21,66600.0],["2026-01-08",59.86,64.41,59.86,63.24,105700.0],["2026-01-09",63.24,66.65,62.0,65.36,110700.0],["2026-01-12",64.66,66.14,64.19,65.87,83300.0],["2026-01-13",66.4,67.2,63.35,63.67,98100.0],["2026-01-14",63.38,65.26,62.73,64.4,74300.0],["2026-01-15",64.08,64.63,63.38,63.91,97200.0],["2026-01-16",63.73,64.46,62.84,63.12,95000.0],["2026-01-20",61.92,63.52,61.8,62.76,68400.0],["2026-01-21",63.47,64.57,62.71,64.14,64000.0],["2026-01-22",64.36,65.6,63.9,63.9,78300.0],["2026-01-23",63.45,64.28,62.71,63.14,75500.0],["2026-01-26",63.1,63.71,61.0,61.24,59400.0],["2026-01-27",60.86,61.23,58.57,59.84,68200.0],["2026-01-28",59.8,59.8,58.24,58.81,106800.0],["2026-01-29",59.2,59.69,58.01,58.5,270500.0],["2026-01-30",58.49,61.7,57.89,60.31,141000.0],["2026-02-02",60.0,63.47,59.6,63.06,156000.0],["2026-02-03",62.72,67.1,62.72,63.33,342300.0],["2026-02-04",64.41,73.74,62.5,70.64,393000.0],["2026-02-05",70.0,71.45,68.01,70.4,205400.0],["2026-02-06",71.41,76.82,70.48,76.33,216600.0],["2026-02-09",76.43,81.05,76.43,79.81,245600.0],["2026-02-10",79.21,80.95,78.63,79.73,168500.0],["2026-02-11",79.6,81.36,77.58,78.09,161400.0],["2026-02-12",78.09,80.36,75.01,75.86,201000.0],["2026-02-13",76.02,78.19,73.77,75.77,398600.0],["2026-02-17",75.8,76.27,73.05,75.75,178200.0],["2026-02-18",75.14,78.82,75.14,76.58,149500.0],["2026-02-19",76.29,78.5,76.03,77.99,150100.0],["2026-02-20",77.65,79.88,76.89,78.3,127300.0],["2026-02-23",78.3,79.0,75.75,78.0,194800.0],["2026-02-24",78.0,80.23,78.0,79.7,95000.0],["2026-02-25",79.9,80.0,76.69,76.76,183500.0],["2026-02-26",77.39,78.64,75.73,76.51,144900.0],["2026-02-27",76.3,78.02,74.06,77.97,240500.0],["2026-03-02",77.69,81.54,77.61,80.73,90700.0],["2026-03-03",78.84,80.38,77.97,79.59,105800.0],["2026-03-04",79.59,80.59,78.81,79.54,98700.0],["2026-03-05",78.58,79.57,74.86,74.86,69000.0],["2026-03-06",73.45,73.45,70.3,70.67,101700.0],["2026-03-09",69.1,72.71,67.17,71.88,139400.0],["2026-03-10",70.82,73.43,70.59,72.08,183900.0],["2026-03-11",71.77,74.82,71.77,74.36,124400.0],["2026-03-12",73.24,76.39,72.99,73.36,212000.0],["2026-03-13",73.47,75.11,71.4,73.95,121900.0],["2026-03-16",75.19,75.56,71.73,74.41,149100.0],["2026-03-17",74.55,76.13,73.12,73.12,133400.0],["2026-03-18",73.06,74.7,71.57,73.71,301900.0],["2026-03-19",72.62,73.93,71.36,71.75,172100.0],["2026-03-20",71.94,72.36,68.62,70.21,157200.0],["2026-03-23",72.21,75.43,71.09,72.74,120500.0],["2026-03-24",71.71,74.19,70.77,72.69,127400.0],["2026-03-25",72.89,73.64,70.9,72.97,118600.0],["2026-03-26",72.63,75.1,72.51,73.24,146000.0],["2026-03-27",72.47,73.35,70.52,71.32,111100.0],["2026-03-30",71.87,72.26,69.05,70.45,97800.0],["2026-03-31",71.4,74.57,69.59,73.45,207000.0],["2026-04-01",74.08,76.74,72.95,74.51,127600.0],["2026-04-02",73.43,76.26,72.24,76.2,103100.0],["2026-04-06",75.82,76.5,74.61,75.48,120500.0],["2026-04-07",75.19,76.64,72.8,75.52,150000.0],["2026-04-08",78.55,79.92,76.57,79.06,110800.0],["2026-04-09",78.85,81.54,76.47,80.52,138100.0],["2026-04-10",82.08,82.31,79.35,81.22,70600.0],["2026-04-13",81.01,83.68,80.12,83.32,102200.0],["2026-04-14",83.52,84.0,80.24,81.82,136600.0],["2026-04-15",81.22,81.29,78.19,78.39,111800.0],["2026-04-16",78.01,81.29,75.12,76.47,183100.0],["2026-04-17",78.12,81.26,78.12,80.11,120900.0],["2026-04-20",80.11,83.3,80.11,81.76,153900.0],["2026-04-21",81.5,85.2,81.5,81.62,104800.0],["2026-04-22",81.9,82.47,80.43,80.7,56700.0],["2026-04-23",80.7,81.47,77.71,80.34,60900.0],["2026-04-24",79.61,79.61,77.44,77.89,61000.0],["2026-04-27",77.23,81.5,75.25,77.29,143400.0],["2026-04-28",77.49,77.49,73.48,75.68,213300.0],["2026-04-29",75.22,75.3,72.92,74.45,104500.0],["2026-04-30",74.45,76.27,72.75,76.1,180500.0],["2026-05-01",76.1,76.53,72.15,72.51,167700.0],["2026-05-04",71.54,72.0,67.59,70.57,196200.0],["2026-05-05",71.06,76.72,70.89,75.33,145600.0],["2026-05-06",76.08,78.5,74.99,75.16,119500.0],["2026-05-07",75.11,77.03,74.38,76.5,122000.0],["2026-05-08",76.73,78.11,75.99,76.25,93100.0],["2026-05-11",76.25,77.92,74.14,76.51,148300.0],["2026-05-12",76.51,77.38,74.69,76.06,120400.0],["2026-05-13",75.19,77.48,74.25,75.98,127100.0],["2026-05-14",76.17,78.58,75.94,77.36,121400.0],["2026-05-15",75.96,76.28,73.29,75.17,175600.0],["2026-05-18",76.94,79.21,76.46,77.71,172400.0],["2026-05-19",77.4,77.4,66.85,69.64,212300.0],["2026-05-20",68.71,69.95,65.9,67.86,148800.0],["2026-05-21",67.63,71.18,66.36,70.8,146900.0],["2026-05-22",71.76,73.38,71.07,73.02,77100.0],["2026-05-26",73.68,76.89,73.36,76.45,137200.0],["2026-05-27",74.78,81.05,68.87,80.32,439400.0],["2026-05-28",80.14,83.99,75.39,78.96,188900.0],["2026-05-29",79.0,85.98,77.1,84.52,271500.0],["2026-06-01",83.38,88.55,76.54,88.09,361500.0],["2026-06-02",87.8,90.85,86.22,90.56,151400.0],["2026-06-03",90.51,92.22,88.51,90.2,152300.0],["2026-06-04",90.34,93.5,88.15,93.24,180100.0],["2026-06-05",93.2,94.76,87.47,87.72,156900.0],["2026-06-08",87.86,90.05,86.29,89.77,214000.0],["2026-06-09",91.02,91.82,87.0,90.0,139900.0],["2026-06-10",89.78,89.78,85.29,88.04,208300.0],["2026-06-11",89.59,91.44,87.63,90.82,305300.0],["2026-06-12",91.94,94.0,90.43,91.26,307300.0],["2026-06-15",92.08,92.88,89.1,91.6,137500.0],["2026-06-16",91.6,93.51,89.74,90.63,163800.0],["2026-06-17",90.24,92.51,88.29,91.29,222400.0],["2026-06-18",91.94,94.2,91.25,92.88,170700.0],["2026-06-22",92.0,93.99,91.77,92.75,175700.0],["2026-06-23",91.05,92.88,86.92,89.46,205300.0],["2026-06-24",89.21,92.21,88.61,89.63,162000.0],["2026-06-25",90.0,92.29,89.0,91.88,97300.0],["2026-06-26",91.88,93.29,90.87,92.23,304900.0],["2026-06-29",92.29,93.31,89.17,91.28,180100.0],["2026-06-30",91.28,93.0,90.76,92.77,225300.0],["2026-07-01",92.83,94.12,89.53,92.71,214400.0],["2026-07-02",92.71,93.87,88.17,89.03,117500.0],["2026-07-06",90.22,92.445,90.22,91.72,154709.224345],["2026-07-07",91.23,91.77,85.48,87.38,150634.059176],["2026-07-08",87.24,89.45,85.73,88.12,144447.546651],["2026-07-09",88.18,89.25,87.69,88.35,87268.042363],["2026-07-10",88.35,88.81,86.805,88.41,175444.082395],["2026-07-13",88.41,92.335,87.79,92.32,92044.132701],["2026-07-14",93.85,95.22,88.457,89.73,208726.559125],["2026-07-15",90.19,90.45,86.26,87.24,137284.360312],["2026-07-16",86.88,90.285,86.88,89.78,63692.717947],["2026-07-17",88.81,89.495,86.775,87.9,124123.546992],["2026-07-20",88.33,89.045,84.49,86.09,91722.776407],["2026-07-21",86.2,88.52,85.5383,87.65,66739.781483],["2026-07-22",87.35,88.95,87.115,88.07,59235.267038],["2026-07-23",87.35,89.09,86.565,87.31,132516.139948],["2026-07-24",87.37,88.1,84.57,84.85,74088.120112],["2026-07-27",86.07,88.44,83.03,86.14,154172.105552],["2026-07-28",86.71,87.3525,85.32,86.07,117533.694751],["2026-07-29",85.58,86,79.49,81.35,253088.370931],["2026-07-30",82.59,83.44,79.08,83.34,69545.718637],["2026-07-31",83.67,86.71,82.795,85.37,73668.035548],["2026-08-03",86.44,90.14,85.1901,89.58,105110.424803],["2026-08-04",90.97,92.26,88.015,91.89,121305.828818],["2026-08-05",87.1,94.32,83.01,93.75,349426.920936],["2026-08-06",94.05,95,90.84,94.54,239857.25534],["2026-08-07",95.09,96.6,91.97,93.11,164024.48416],["2026-08-10",92.52,93.72,90.955,91.37,126385.175842],["2026-08-11",93.83,98.36,93.51,95.39,121337.608858],["2026-08-12",95.39,98.205,94.59,97.76,170836.916993],["2026-08-13",97.04,100,93.75,94.86,213654.339233],["2026-08-14",93.97,95.895,92.57,93.7,98402.031777]]}